Associated British Foods PLC Transaction in Own Shares
17 Abril 2024 - 11:56AM
RNS Regulatory News
RNS Number : 0395L
Associated British Foods PLC
17 April 2024
17
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 17 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:
|
17 April 2024
|
Number of shares
repurchased:
|
96,575
|
Average price paid per
share:
|
GBp 2,386.0046
|
Highest price paid per
share:
|
GBp 2,393.0000
|
Lowest price paid per
share:
|
GBp 2,366.0000
|
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: 17 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
|
10,600
|
2,393.00
|
2,366.00
|
2,387.60
|
CBOE BXE
|
16,881
|
2,393.00
|
2,366.00
|
2,385.87
|
CBOE CXE
|
23,985
|
2,393.00
|
2,366.00
|
2,385.69
|
London Stock Exchange
|
38,219
|
2,393.00
|
2,366.00
|
2,385.78
|
Turquoise
|
6,890
|
2,393.00
|
2,368.00
|
2,386.19
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
160
|
2374
|
08:03:24
|
XLON
|
592120554061826000
|
219
|
2374
|
08:03:52
|
XLON
|
606194304510334000
|
207
|
2374
|
08:04:03
|
XLON
|
592120554061841000
|
233
|
2375
|
08:04:57
|
XLON
|
592120554061864000
|
10
|
2374
|
08:04:57
|
XLON
|
606194304510361000
|
115
|
2374
|
08:04:57
|
BATE
|
592120554061865000
|
115
|
2374
|
08:04:57
|
BATE
|
592120554061865000
|
105
|
2374
|
08:04:57
|
XLON
|
606194304510361000
|
228
|
2374
|
08:04:57
|
XLON
|
606194304510361000
|
225
|
2374
|
08:04:57
|
CHIX
|
606194304510361000
|
297
|
2374
|
08:04:59
|
XLON
|
592120554061865000
|
115
|
2374
|
08:04:59
|
CHIX
|
592120554061865000
|
230
|
2373
|
08:04:59
|
CHIX
|
592120554061865000
|
195
|
2373
|
08:04:59
|
XLON
|
592120554061865000
|
115
|
2374
|
08:04:59
|
BATE
|
606194304510361000
|
115
|
2373
|
08:04:59
|
BATE
|
606194304510361000
|
170
|
2374
|
08:04:59
|
XLON
|
592120554061865000
|
90
|
2374
|
08:04:59
|
TRQX
|
606194304510361000
|
296
|
2374
|
08:05:00
|
XLON
|
592120554061866000
|
128
|
2374
|
08:05:00
|
XLON
|
592120554061866000
|
80
|
2374
|
08:05:00
|
TRQX
|
606194304510362000
|
35
|
2374
|
08:05:00
|
TRQX
|
606194304510362000
|
10
|
2374
|
08:05:00
|
XLON
|
606194304510362000
|
86
|
2374
|
08:05:00
|
XLON
|
606194304510362000
|
148
|
2374
|
08:05:00
|
XLON
|
606194304510362000
|
302
|
2373
|
08:05:14
|
XLON
|
592120554061873000
|
115
|
2373
|
08:05:14
|
CHIX
|
606194304510369000
|
141
|
2373
|
08:05:14
|
TRQX
|
592120554061873000
|
115
|
2373
|
08:05:14
|
BATE
|
592120554061873000
|
230
|
2373
|
08:05:14
|
CHIX
|
606194304510369000
|
95
|
2373
|
08:05:14
|
TRQX
|
592120554061873000
|
79
|
2373
|
08:05:14
|
TRQX
|
592120554061873000
|
95
|
2373
|
08:05:14
|
CHIX
|
606194304510369000
|
160
|
2373
|
08:05:14
|
CHIX
|
606194304510369000
|
167
|
2373
|
08:12:22
|
TRQX
|
592120554062037000
|
188
|
2369
|
08:12:25
|
XLON
|
592120554062038000
|
115
|
2369
|
08:12:25
|
XLON
|
592120554062038000
|
115
|
2369
|
08:12:25
|
CHIX
|
592120554062038000
|
169
|
2369
|
08:12:25
|
CHIX
|
592120554062038000
|
115
|
2369
|
08:12:25
|
AQXE
|
592120554062038000
|
115
|
2369
|
08:12:25
|
TRQX
|
606194304510529000
|
284
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
230
|
2369
|
08:12:25
|
BATE
|
606194304510529000
|
198
|
2369
|
08:12:25
|
CHIX
|
606194304510529000
|
73
|
2368
|
08:12:25
|
TRQX
|
592120554062038000
|
100
|
2369
|
08:12:25
|
TRQX
|
592120554062038000
|
72
|
2369
|
08:12:25
|
TRQX
|
592120554062038000
|
139
|
2368
|
08:12:25
|
XLON
|
606194304510529000
|
140
|
2368
|
08:12:25
|
XLON
|
606194304510529000
|
139
|
2368
|
08:12:25
|
XLON
|
606194304510529000
|
170
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
139
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
139
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
140
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
67
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
120
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
73
|
2369
|
08:12:25
|
AQXE
|
592120554062038000
|
36
|
2369
|
08:12:25
|
AQXE
|
592120554062038000
|
180
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
36
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
86
|
2369
|
08:12:25
|
XLON
|
606194304510529000
|
115
|
2369
|
08:12:25
|
XLON
|
592120554062038000
|
138
|
2369
|
08:12:25
|
BATE
|
606194304510529000
|
214
|
2367
|
08:13:00
|
CHIX
|
592120554062048000
|
115
|
2367
|
08:13:00
|
BATE
|
606194304510539000
|
70
|
2367
|
08:13:14
|
XLON
|
592120554062052000
|
115
|
2366
|
08:19:47
|
AQXE
|
592120554062191000
|
334
|
2366
|
08:19:47
|
BATE
|
606194304510677000
|
282
|
2366
|
08:19:47
|
XLON
|
592120554062191000
|
115
|
2366
|
08:19:47
|
CHIX
|
592120554062191000
|
115
|
2366
|
08:19:47
|
BATE
|
606194304510677000
|
332
|
2367
|
08:21:48
|
BATE
|
606194304510716000
|
268
|
2367
|
08:21:48
|
BATE
|
606194304510716000
|
85
|
2367
|
08:21:48
|
BATE
|
606194304510716000
|
115
|
2366
|
08:21:48
|
BATE
|
592120554062232000
|
212
|
2366
|
08:21:48
|
XLON
|
606194304510716000
|
23
|
2366
|
08:21:48
|
XLON
|
606194304510716000
|
24
|
2366
|
08:21:48
|
XLON
|
606194304510716000
|
115
|
2366
|
08:21:48
|
CHIX
|
606194304510716000
|
148
|
2367
|
08:21:48
|
CHIX
|
592120554062232000
|
444
|
2367
|
08:21:48
|
CHIX
|
606194304510716000
|
14
|
2367
|
08:21:49
|
CHIX
|
592120554062232000
|
111
|
2369
|
08:26:16
|
TRQX
|
592120554062313000
|
4
|
2369
|
08:26:16
|
TRQX
|
592120554062313000
|
121
|
2369
|
08:26:16
|
AQXE
|
606194304510794000
|
115
|
2369
|
08:26:16
|
CHIX
|
606194304510794000
|
73
|
2369
|
08:26:16
|
AQXE
|
592120554062313000
|
386
|
2372
|
08:30:31
|
XLON
|
592120554062393000
|
343
|
2372
|
08:30:31
|
XLON
|
606194304510871000
|
26
|
2372
|
08:30:31
|
XLON
|
606194304510871000
|
96
|
2373
|
08:31:46
|
XLON
|
592120554062417000
|
31
|
2373
|
08:31:46
|
XLON
|
592120554062417000
|
249
|
2373
|
08:31:46
|
XLON
|
592120554062417000
|
35
|
2373
|
08:31:46
|
XLON
|
592120554062417000
|
32
|
2373
|
08:31:46
|
XLON
|
592120554062417000
|
336
|
2373
|
08:31:46
|
XLON
|
606194304510895000
|
115
|
2373
|
08:32:46
|
TRQX
|
592120554062436000
|
37
|
2373
|
08:32:46
|
TRQX
|
592120554062436000
|
7
|
2373
|
08:32:46
|
XLON
|
592120554062436000
|
41
|
2373
|
08:32:46
|
TRQX
|
592120554062436000
|
11
|
2373
|
08:32:46
|
TRQX
|
592120554062436000
|
26
|
2373
|
08:32:46
|
TRQX
|
592120554062436000
|
284
|
2373
|
08:32:46
|
XLON
|
606194304510913000
|
286
|
2373
|
08:32:46
|
BATE
|
606194304510913000
|
5
|
2373
|
08:32:46
|
BATE
|
606194304510913000
|
73
|
2373
|
08:32:46
|
TRQX
|
606194304510913000
|
236
|
2373
|
08:32:47
|
XLON
|
592120554062436000
|
115
|
2373
|
08:32:47
|
CHIX
|
592120554062436000
|
134
|
2373
|
08:32:47
|
CHIX
|
592120554062436000
|
7
|
2373
|
08:32:47
|
XLON
|
592120554062436000
|
115
|
2373
|
08:32:47
|
BATE
|
606194304510913000
|
115
|
2373
|
08:32:47
|
XLON
|
606194304510913000
|
335
|
2372
|
08:33:01
|
CHIX
|
592120554062441000
|
323
|
2372
|
08:33:01
|
AQXE
|
606194304510918000
|
73
|
2372
|
08:33:01
|
AQXE
|
592120554062441000
|
73
|
2372
|
08:33:01
|
AQXE
|
592120554062441000
|
161
|
2372
|
08:33:01
|
XLON
|
606194304510918000
|
209
|
2374
|
08:40:57
|
CHIX
|
592120554062609000
|
115
|
2374
|
08:40:57
|
BATE
|
606194304511082000
|
87
|
2374
|
08:40:57
|
XLON
|
592120554062609000
|
115
|
2373
|
08:43:25
|
TRQX
|
592120554062666000
|
115
|
2373
|
08:43:25
|
XLON
|
592120554062666000
|
115
|
2373
|
08:43:25
|
TRQX
|
606194304511137000
|
174
|
2373
|
08:43:25
|
AQXE
|
592120554062666000
|
263
|
2373
|
08:43:25
|
AQXE
|
606194304511137000
|
73
|
2373
|
08:43:25
|
TRQX
|
592120554062666000
|
195
|
2373
|
08:43:59
|
AQXE
|
592120554062677000
|
309
|
2373
|
08:43:59
|
XLON
|
592120554062677000
|
115
|
2373
|
08:43:59
|
XLON
|
592120554062677000
|
115
|
2373
|
08:43:59
|
BATE
|
606194304511148000
|
115
|
2373
|
08:43:59
|
CHIX
|
606194304511148000
|
186
|
2373
|
08:43:59
|
CHIX
|
606194304511148000
|
145
|
2373
|
08:43:59
|
AQXE
|
592120554062677000
|
61
|
2373
|
08:43:59
|
XLON
|
606194304511148000
|
139
|
2373
|
08:43:59
|
XLON
|
606194304511148000
|
30
|
2373
|
08:43:59
|
XLON
|
606194304511148000
|
36
|
2373
|
08:43:59
|
XLON
|
606194304511148000
|
79
|
2373
|
08:43:59
|
XLON
|
606194304511148000
|
115
|
2373
|
08:43:59
|
BATE
|
592120554062677000
|
209
|
2373
|
08:43:59
|
CHIX
|
592120554062677000
|
260
|
2373
|
08:43:59
|
XLON
|
606194304511148000
|
61
|
2373
|
08:43:59
|
XLON
|
606194304511148000
|
35
|
2373
|
08:43:59
|
XLON
|
592120554062677000
|
115
|
2373
|
08:46:13
|
CHIX
|
592120554062719000
|
80
|
2373
|
08:46:13
|
XLON
|
592120554062719000
|
145
|
2373
|
08:46:13
|
BATE
|
606194304511189000
|
141
|
2373
|
08:46:13
|
AQXE
|
592120554062719000
|
257
|
2380
|
08:53:50
|
XLON
|
592120554062869000
|
191
|
2380
|
08:54:20
|
XLON
|
606194304511344000
|
35
|
2380
|
08:54:20
|
XLON
|
606194304511344000
|
47
|
2380
|
08:56:41
|
XLON
|
606194304511389000
|
250
|
2380
|
08:56:41
|
XLON
|
606194304511389000
|
78
|
2380
|
08:56:41
|
XLON
|
606194304511389000
|
186
|
2379
|
08:56:42
|
CHIX
|
592120554062925000
|
42
|
2379
|
08:56:42
|
CHIX
|
592120554062925000
|
286
|
2379
|
08:56:42
|
CHIX
|
592120554062925000
|
115
|
2379
|
08:56:42
|
BATE
|
606194304511389000
|
115
|
2379
|
08:56:42
|
BATE
|
606194304511389000
|
112
|
2379
|
08:56:42
|
XLON
|
592120554062925000
|
295
|
2378
|
08:57:13
|
CHIX
|
592120554062943000
|
230
|
2378
|
08:57:13
|
BATE
|
606194304511406000
|
196
|
2378
|
08:57:13
|
BATE
|
592120554062943000
|
115
|
2378
|
08:57:13
|
CHIX
|
606194304511406000
|
115
|
2378
|
08:57:13
|
XLON
|
592120554062943000
|
383
|
2377
|
08:57:14
|
CHIX
|
592120554062943000
|
196
|
2378
|
08:57:14
|
CHIX
|
606194304511406000
|
13
|
2378
|
08:57:14
|
AQXE
|
592120554062943000
|
73
|
2378
|
08:57:14
|
AQXE
|
592120554062943000
|
66
|
2378
|
08:57:14
|
AQXE
|
592120554062943000
|
115
|
2377
|
08:57:14
|
XLON
|
606194304511406000
|
16
|
2377
|
08:57:38
|
CHIX
|
592120554062951000
|
83
|
2377
|
08:57:38
|
CHIX
|
592120554062951000
|
20
|
2377
|
08:57:38
|
CHIX
|
592120554062951000
|
38
|
2377
|
08:57:38
|
CHIX
|
592120554062951000
|
31
|
2377
|
08:57:38
|
CHIX
|
592120554062951000
|
238
|
2377
|
08:57:38
|
XLON
|
592120554062951000
|
115
|
2377
|
08:57:38
|
BATE
|
606194304511414000
|
210
|
2377
|
08:57:38
|
XLON
|
606194304511414000
|
115
|
2377
|
08:58:17
|
CHIX
|
592120554062967000
|
139
|
2377
|
08:58:17
|
XLON
|
606194304511429000
|
48
|
2377
|
08:58:17
|
XLON
|
606194304511429000
|
209
|
2377
|
08:58:17
|
XLON
|
606194304511429000
|
29
|
2377
|
08:58:17
|
XLON
|
606194304511429000
|
73
|
2377
|
08:58:17
|
AQXE
|
592120554062967000
|
157
|
2377
|
08:58:17
|
AQXE
|
592120554062967000
|
247
|
2376
|
09:01:32
|
CHIX
|
592120554063037000
|
238
|
2376
|
09:01:32
|
BATE
|
592120554063037000
|
41
|
2376
|
09:01:32
|
CHIX
|
592120554063037000
|
187
|
2376
|
09:01:32
|
TRQX
|
606194304511498000
|
1
|
2376
|
09:01:32
|
TRQX
|
606194304511498000
|
115
|
2376
|
09:01:32
|
BATE
|
606194304511498000
|
115
|
2376
|
09:01:32
|
CHIX
|
606194304511498000
|
84
|
2376
|
09:01:32
|
XLON
|
606194304511498000
|
79
|
2376
|
09:01:32
|
XLON
|
606194304511498000
|
115
|
2379
|
09:08:28
|
BATE
|
592120554063188000
|
218
|
2379
|
09:08:28
|
CHIX
|
606194304511645000
|
170
|
2379
|
09:08:28
|
XLON
|
606194304511645000
|
115
|
2379
|
09:09:28
|
CHIX
|
592120554063203000
|
115
|
2379
|
09:09:28
|
XLON
|
592120554063203000
|
158
|
2379
|
09:09:28
|
BATE
|
606194304511660000
|
115
|
2379
|
09:09:28
|
XLON
|
592120554063203000
|
55
|
2379
|
09:09:28
|
CHIX
|
592120554063203000
|
60
|
2379
|
09:09:28
|
CHIX
|
592120554063203000
|
134
|
2379
|
09:09:28
|
BATE
|
606194304511660000
|
48
|
2379
|
09:09:28
|
XLON
|
606194304511660000
|
269
|
2381
|
09:13:52
|
CHIX
|
592120554063304000
|
136
|
2381
|
09:13:52
|
BATE
|
592120554063304000
|
237
|
2379
|
09:13:52
|
BATE
|
592120554063304000
|
384
|
2380
|
09:13:52
|
CHIX
|
592120554063304000
|
216
|
2380
|
09:13:52
|
CHIX
|
592120554063304000
|
265
|
2380
|
09:13:52
|
CHIX
|
592120554063304000
|
115
|
2381
|
09:13:52
|
CHIX
|
606194304511758000
|
115
|
2381
|
09:13:52
|
BATE
|
606194304511758000
|
115
|
2381
|
09:13:52
|
XLON
|
606194304511758000
|
137
|
2381
|
09:13:52
|
XLON
|
606194304511758000
|
435
|
2384
|
09:23:50
|
CHIX
|
592120554063493000
|
139
|
2384
|
09:23:50
|
XLON
|
606194304511943000
|
75
|
2384
|
09:23:50
|
XLON
|
606194304511943000
|
58
|
2386
|
09:29:07
|
XLON
|
592120554063607000
|
134
|
2386
|
09:29:07
|
XLON
|
592120554063607000
|
115
|
2386
|
09:30:48
|
XLON
|
606194304512094000
|
115
|
2386
|
09:30:48
|
CHIX
|
606194304512094000
|
18
|
2387
|
09:31:16
|
BATE
|
592120554063658000
|
74
|
2387
|
09:31:22
|
BATE
|
606194304512106000
|
169
|
2387
|
09:31:23
|
BATE
|
592120554063660000
|
207
|
2389
|
09:32:01
|
BATE
|
592120554063675000
|
50
|
2389
|
09:33:41
|
BATE
|
592120554063710000
|
108
|
2389
|
09:33:41
|
BATE
|
592120554063710000
|
115
|
2389
|
09:33:41
|
CHIX
|
606194304512154000
|
45
|
2390
|
09:35:25
|
XLON
|
592120554063750000
|
70
|
2390
|
09:35:25
|
XLON
|
592120554063750000
|
148
|
2390
|
09:35:25
|
CHIX
|
606194304512193000
|
295
|
2391
|
09:35:57
|
CHIX
|
606194304512202000
|
53
|
2390
|
09:37:12
|
XLON
|
606194304512231000
|
292
|
2390
|
09:37:12
|
XLON
|
606194304512231000
|
139
|
2390
|
09:37:12
|
AQXE
|
592120554063789000
|
170
|
2390
|
09:37:12
|
XLON
|
592120554063789000
|
56
|
2390
|
09:37:12
|
XLON
|
592120554063789000
|
110
|
2390
|
09:37:12
|
TRQX
|
606194304512231000
|
115
|
2390
|
09:39:17
|
TRQX
|
592120554063827000
|
315
|
2390
|
09:39:17
|
XLON
|
592120554063827000
|
115
|
2390
|
09:39:17
|
CHIX
|
592120554063827000
|
115
|
2390
|
09:39:17
|
BATE
|
606194304512267000
|
178
|
2390
|
09:39:17
|
CHIX
|
606194304512267000
|
25
|
2390
|
09:39:17
|
AQXE
|
592120554063827000
|
115
|
2390
|
09:39:17
|
TRQX
|
592120554063827000
|
193
|
2390
|
09:39:17
|
BATE
|
606194304512267000
|
148
|
2390
|
09:39:17
|
AQXE
|
592120554063827000
|
130
|
2390
|
09:39:17
|
AQXE
|
606194304512267000
|
100
|
2390
|
09:39:17
|
AQXE
|
606194304512267000
|
22
|
2389
|
09:39:17
|
CHIX
|
606194304512267000
|
139
|
2390
|
09:39:17
|
XLON
|
592120554063827000
|
139
|
2390
|
09:39:17
|
XLON
|
592120554063827000
|
7
|
2390
|
09:39:17
|
XLON
|
592120554063827000
|
47
|
2390
|
09:39:17
|
TRQX
|
606194304512267000
|
73
|
2390
|
09:39:17
|
AQXE
|
606194304512267000
|
120
|
2391
|
09:45:45
|
XLON
|
592120554063951000
|
209
|
2391
|
09:50:06
|
XLON
|
606194304512485000
|
156
|
2391
|
09:50:10
|
XLON
|
606194304512487000
|
15
|
2391
|
09:50:10
|
XLON
|
606194304512487000
|
99
|
2392
|
09:50:24
|
XLON
|
592120554064060000
|
16
|
2392
|
09:50:24
|
XLON
|
592120554064060000
|
178
|
2392
|
09:50:24
|
CHIX
|
606194304512492000
|
267
|
2390
|
09:51:26
|
CHIX
|
606194304512514000
|
340
|
2390
|
09:51:26
|
BATE
|
606194304512514000
|
73
|
2391
|
09:52:06
|
AQXE
|
592120554064099000
|
47
|
2391
|
09:52:06
|
AQXE
|
592120554064099000
|
73
|
2391
|
09:53:55
|
TRQX
|
592120554064136000
|
100
|
2391
|
09:53:55
|
TRQX
|
592120554064136000
|
11
|
2391
|
09:53:55
|
BATE
|
606194304512566000
|
84
|
2392
|
09:56:04
|
XLON
|
592120554064180000
|
192
|
2392
|
09:56:04
|
XLON
|
592120554064180000
|
225
|
2393
|
09:56:38
|
XLON
|
592120554064190000
|
205
|
2391
|
09:58:17
|
TRQX
|
592120554064226000
|
115
|
2391
|
09:58:17
|
BATE
|
592120554064226000
|
225
|
2391
|
09:58:17
|
XLON
|
606194304512652000
|
326
|
2392
|
09:58:21
|
AQXE
|
606194304512653000
|
115
|
2391
|
09:58:25
|
XLON
|
592120554064228000
|
186
|
2391
|
09:58:25
|
XLON
|
592120554064228000
|
224
|
2391
|
09:58:25
|
CHIX
|
606194304512654000
|
2
|
2391
|
09:58:54
|
CHIX
|
592120554064236000
|
113
|
2391
|
09:58:59
|
CHIX
|
592120554064238000
|
326
|
2391
|
09:58:59
|
XLON
|
606194304512663000
|
9
|
2391
|
10:00:01
|
XLON
|
592120554064260000
|
106
|
2391
|
10:00:03
|
XLON
|
592120554064261000
|
156
|
2391
|
10:00:03
|
CHIX
|
606194304512686000
|
229
|
2390
|
10:00:03
|
BATE
|
592120554064261000
|
203
|
2390
|
10:00:03
|
CHIX
|
606194304512686000
|
115
|
2390
|
10:00:03
|
TRQX
|
606194304512686000
|
137
|
2393
|
10:07:12
|
XLON
|
592120554064436000
|
19
|
2393
|
10:07:12
|
XLON
|
606194304512856000
|
28
|
2393
|
10:07:15
|
XLON
|
606194304512857000
|
169
|
2393
|
10:07:43
|
XLON
|
606194304512864000
|
227
|
2393
|
10:09:54
|
XLON
|
606194304512904000
|
115
|
2392
|
10:09:58
|
XLON
|
606194304512905000
|
197
|
2392
|
10:09:58
|
CHIX
|
592120554064487000
|
115
|
2392
|
10:09:58
|
BATE
|
592120554064487000
|
152
|
2392
|
10:09:58
|
CHIX
|
606194304512905000
|
170
|
2392
|
10:09:58
|
XLON
|
606194304512905000
|
138
|
2392
|
10:09:58
|
XLON
|
606194304512905000
|
139
|
2392
|
10:09:58
|
XLON
|
606194304512905000
|
313
|
2392
|
10:09:58
|
XLON
|
592120554064487000
|
115
|
2392
|
10:09:58
|
CHIX
|
606194304512905000
|
313
|
2392
|
10:09:58
|
XLON
|
592120554064487000
|
115
|
2392
|
10:09:58
|
CHIX
|
606194304512905000
|
35
|
2392
|
10:09:58
|
XLON
|
592120554064487000
|
276
|
2392
|
10:09:58
|
XLON
|
592120554064487000
|
390
|
2391
|
10:10:02
|
XLON
|
592120554064489000
|
376
|
2391
|
10:10:02
|
CHIX
|
606194304512907000
|
56
|
2391
|
10:10:02
|
XLON
|
592120554064489000
|
101
|
2391
|
10:10:02
|
XLON
|
592120554064489000
|
56
|
2391
|
10:10:02
|
XLON
|
606194304512907000
|
103
|
2391
|
10:10:02
|
XLON
|
592120554064489000
|
211
|
2391
|
10:10:02
|
XLON
|
592120554064489000
|
115
|
2391
|
10:10:02
|
CHIX
|
606194304512907000
|
56
|
2391
|
10:10:02
|
XLON
|
592120554064489000
|
88
|
2391
|
10:10:02
|
CHIX
|
606194304512907000
|
51
|
2391
|
10:10:03
|
XLON
|
606194304512907000
|
8
|
2391
|
10:10:35
|
XLON
|
606194304512917000
|
115
|
2390
|
10:15:25
|
BATE
|
606194304513008000
|
267
|
2390
|
10:15:25
|
CHIX
|
592120554064592000
|
336
|
2390
|
10:15:25
|
XLON
|
606194304513008000
|
180
|
2390
|
10:15:25
|
XLON
|
606194304513008000
|
120
|
2390
|
10:15:25
|
XLON
|
606194304513008000
|
67
|
2390
|
10:15:25
|
XLON
|
606194304513008000
|
315
|
2389
|
10:17:28
|
BATE
|
592120554064632000
|
115
|
2389
|
10:17:28
|
CHIX
|
606194304513047000
|
220
|
2393
|
10:34:47
|
XLON
|
592120554065007000
|
115
|
2393
|
10:56:55
|
AQXE
|
606194304513863000
|
139
|
2393
|
10:56:55
|
AQXE
|
606194304513863000
|
79
|
2393
|
10:56:55
|
CHIX
|
592120554065473000
|
10
|
2393
|
10:56:55
|
AQXE
|
592120554065473000
|
186
|
2393
|
10:56:55
|
TRQX
|
592120554065473000
|
36
|
2393
|
10:56:55
|
CHIX
|
592120554065473000
|
105
|
2393
|
10:56:55
|
AQXE
|
592120554065473000
|
224
|
2393
|
10:56:55
|
XLON
|
592120554065473000
|
112
|
2393
|
10:56:55
|
BATE
|
592120554065473000
|
3
|
2393
|
10:56:55
|
BATE
|
592120554065473000
|
115
|
2393
|
10:56:55
|
CHIX
|
592120554065473000
|
115
|
2393
|
10:56:55
|
BATE
|
592120554065473000
|
135
|
2393
|
10:56:55
|
BATE
|
592120554065473000
|
2
|
2393
|
10:56:55
|
AQXE
|
606194304513863000
|
117
|
2393
|
10:56:55
|
TRQX
|
606194304513863000
|
115
|
2393
|
10:56:55
|
AQXE
|
606194304513863000
|
207
|
2393
|
10:56:55
|
CHIX
|
606194304513863000
|
20
|
2393
|
10:56:55
|
TRQX
|
606194304513863000
|
2
|
2393
|
10:56:55
|
CHIX
|
606194304513863000
|
95
|
2393
|
10:56:55
|
TRQX
|
606194304513863000
|
115
|
2393
|
10:56:55
|
BATE
|
606194304513863000
|
313
|
2393
|
10:56:55
|
XLON
|
606194304513863000
|
409
|
2393
|
10:56:55
|
CHIX
|
606194304513863000
|
115
|
2393
|
10:56:55
|
BATE
|
606194304513863000
|
72
|
2393
|
10:56:55
|
AQXE
|
592120554065473000
|
185
|
2393
|
10:56:55
|
AQXE
|
592120554065473000
|
545
|
2393
|
10:56:55
|
XLON
|
592120554065473000
|
124
|
2393
|
10:57:02
|
AQXE
|
592120554065479000
|
107
|
2393
|
10:57:02
|
AQXE
|
606194304513868000
|
115
|
2393
|
10:57:16
|
BATE
|
592120554065485000
|
212
|
2393
|
10:57:16
|
BATE
|
592120554065485000
|
115
|
2393
|
10:57:16
|
BATE
|
606194304513874000
|
115
|
2393
|
10:57:16
|
BATE
|
606194304513874000
|
150
|
2393
|
10:57:16
|
XLON
|
606194304513874000
|
8
|
2393
|
10:57:16
|
AQXE
|
606194304513874000
|
115
|
2393
|
10:57:16
|
AQXE
|
606194304513874000
|
327
|
2393
|
10:57:16
|
XLON
|
606194304513874000
|
182
|
2393
|
10:57:16
|
TRQX
|
592120554065485000
|
133
|
2393
|
10:57:16
|
TRQX
|
592120554065485000
|
230
|
2393
|
10:57:16
|
XLON
|
592120554065485000
|
147
|
2393
|
10:57:16
|
XLON
|
606194304513874000
|
73
|
2393
|
10:57:16
|
BATE
|
592120554065485000
|
74
|
2393
|
10:57:16
|
AQXE
|
592120554065485000
|
255
|
2393
|
10:57:16
|
CHIX
|
606194304513874000
|
79
|
2393
|
10:57:16
|
CHIX
|
606194304513874000
|
306
|
2393
|
11:14:40
|
XLON
|
592120554065852000
|
255
|
2393
|
11:14:40
|
XLON
|
606194304514228000
|
23
|
2393
|
11:14:40
|
XLON
|
606194304514228000
|
115
|
2393
|
11:21:10
|
CHIX
|
592120554065991000
|
181
|
2393
|
11:21:10
|
XLON
|
592120554065991000
|
115
|
2393
|
11:21:10
|
BATE
|
592120554065991000
|
208
|
2393
|
11:21:10
|
BATE
|
592120554065991000
|
142
|
2393
|
11:21:10
|
XLON
|
592120554065991000
|
176
|
2393
|
11:21:10
|
XLON
|
592120554065991000
|
115
|
2393
|
11:21:10
|
BATE
|
606194304514362000
|
115
|
2393
|
11:21:10
|
TRQX
|
606194304514362000
|
115
|
2393
|
11:21:10
|
TRQX
|
606194304514362000
|
115
|
2393
|
11:21:10
|
CHIX
|
606194304514362000
|
163
|
2393
|
11:21:10
|
XLON
|
606194304514362000
|
116
|
2393
|
11:21:10
|
XLON
|
606194304514362000
|
73
|
2393
|
11:21:10
|
BATE
|
592120554065991000
|
42
|
2393
|
11:21:10
|
BATE
|
592120554065991000
|
31
|
2393
|
11:21:10
|
BATE
|
592120554065991000
|
69
|
2393
|
11:21:10
|
BATE
|
606194304514362000
|
115
|
2393
|
11:21:10
|
XLON
|
592120554065991000
|
17
|
2393
|
11:21:10
|
BATE
|
606194304514362000
|
115
|
2393
|
11:21:10
|
CHIX
|
592120554065991000
|
120
|
2393
|
11:21:10
|
BATE
|
606194304514362000
|
98
|
2393
|
11:21:10
|
XLON
|
592120554065991000
|
110
|
2393
|
11:21:10
|
XLON
|
592120554065991000
|
453
|
2393
|
11:21:10
|
CHIX
|
606194304514362000
|
133
|
2393
|
11:21:10
|
CHIX
|
606194304514362000
|
16
|
2392
|
11:21:10
|
BATE
|
592120554065991000
|
63
|
2392
|
11:21:10
|
BATE
|
592120554065991000
|
124
|
2392
|
11:21:10
|
BATE
|
592120554065991000
|
137
|
2392
|
11:21:10
|
CHIX
|
592120554065991000
|
79
|
2392
|
11:21:10
|
TRQX
|
606194304514362000
|
151
|
2392
|
11:21:10
|
TRQX
|
606194304514362000
|
63
|
2392
|
11:21:10
|
CHIX
|
606194304514362000
|
52
|
2392
|
11:21:10
|
CHIX
|
606194304514362000
|
98
|
2392
|
11:21:10
|
XLON
|
606194304514362000
|
115
|
2392
|
11:21:10
|
XLON
|
606194304514362000
|
256
|
2393
|
11:21:12
|
AQXE
|
606194304514363000
|
225
|
2392
|
11:21:16
|
CHIX
|
592120554065995000
|
89
|
2392
|
11:21:16
|
CHIX
|
606194304514365000
|
115
|
2392
|
11:21:31
|
XLON
|
592120554066002000
|
115
|
2392
|
11:21:31
|
TRQX
|
592120554066002000
|
62
|
2392
|
11:21:31
|
AQXE
|
592120554066002000
|
49
|
2392
|
11:21:31
|
BATE
|
592120554066002000
|
66
|
2392
|
11:21:31
|
BATE
|
592120554066002000
|
245
|
2392
|
11:21:31
|
XLON
|
606194304514372000
|
40
|
2392
|
11:21:31
|
XLON
|
606194304514372000
|
35
|
2392
|
11:21:31
|
CHIX
|
606194304514372000
|
392
|
2392
|
11:21:31
|
CHIX
|
606194304514372000
|
42
|
2392
|
11:21:31
|
XLON
|
592120554066002000
|
53
|
2392
|
11:21:31
|
AQXE
|
592120554066002000
|
130
|
2392
|
11:21:31
|
XLON
|
606194304514372000
|
89
|
2392
|
11:21:31
|
XLON
|
606194304514372000
|
30
|
2392
|
11:21:31
|
XLON
|
592120554066002000
|
102
|
2392
|
11:21:31
|
XLON
|
592120554066002000
|
115
|
2391
|
11:22:30
|
BATE
|
592120554066021000
|
76
|
2391
|
11:22:30
|
AQXE
|
606194304514391000
|
40
|
2391
|
11:22:30
|
AQXE
|
606194304514391000
|
14
|
2393
|
11:40:02
|
AQXE
|
592120554066431000
|
72
|
2393
|
11:40:02
|
AQXE
|
592120554066431000
|
74
|
2393
|
11:40:02
|
AQXE
|
592120554066431000
|
30
|
2393
|
11:40:02
|
AQXE
|
592120554066431000
|
115
|
2393
|
11:42:07
|
CHIX
|
592120554066478000
|
163
|
2393
|
11:42:07
|
BATE
|
606194304514829000
|
194
|
2392
|
11:42:46
|
CHIX
|
592120554066491000
|
31
|
2392
|
11:43:47
|
XLON
|
592120554066512000
|
203
|
2392
|
11:43:47
|
XLON
|
592120554066512000
|
40
|
2392
|
11:43:47
|
BATE
|
592120554066512000
|
11
|
2392
|
11:43:47
|
CHIX
|
606194304514862000
|
115
|
2391
|
11:45:21
|
TRQX
|
592120554066544000
|
244
|
2391
|
11:45:21
|
TRQX
|
606194304514893000
|
222
|
2391
|
11:45:21
|
XLON
|
606194304514893000
|
230
|
2391
|
11:45:21
|
CHIX
|
592120554066544000
|
196
|
2391
|
11:45:21
|
CHIX
|
592120554066544000
|
189
|
2391
|
11:45:21
|
CHIX
|
592120554066544000
|
15
|
2391
|
11:45:21
|
CHIX
|
592120554066544000
|
203
|
2391
|
11:45:21
|
AQXE
|
606194304514893000
|
115
|
2391
|
11:45:21
|
BATE
|
606194304514893000
|
134
|
2391
|
11:45:21
|
CHIX
|
606194304514893000
|
160
|
2391
|
11:45:21
|
BATE
|
606194304514893000
|
155
|
2391
|
11:45:21
|
BATE
|
606194304514893000
|
65
|
2391
|
11:45:21
|
XLON
|
606194304514893000
|
138
|
2391
|
11:45:21
|
XLON
|
606194304514893000
|
84
|
2391
|
11:45:21
|
XLON
|
606194304514893000
|
115
|
2391
|
11:45:21
|
XLON
|
592120554066544000
|
35
|
2391
|
11:45:21
|
CHIX
|
606194304514893000
|
137
|
2391
|
11:45:21
|
CHIX
|
606194304514893000
|
115
|
2390
|
11:53:23
|
TRQX
|
592120554066716000
|
149
|
2390
|
11:53:23
|
BATE
|
592120554066716000
|
129
|
2390
|
11:53:23
|
CHIX
|
592120554066716000
|
113
|
2390
|
11:53:23
|
CHIX
|
592120554066716000
|
98
|
2390
|
11:53:23
|
CHIX
|
592120554066716000
|
115
|
2390
|
11:53:23
|
TRQX
|
606194304515057000
|
39
|
2390
|
11:53:23
|
TRQX
|
606194304515057000
|
72
|
2390
|
11:53:23
|
TRQX
|
606194304515057000
|
230
|
2390
|
11:53:23
|
BATE
|
606194304515057000
|
4
|
2390
|
11:53:23
|
TRQX
|
606194304515057000
|
115
|
2390
|
11:53:23
|
BATE
|
606194304515057000
|
166
|
2390
|
11:53:23
|
XLON
|
606194304515057000
|
106
|
2390
|
11:53:23
|
BATE
|
606194304515057000
|
17
|
2390
|
11:53:23
|
BATE
|
606194304515057000
|
207
|
2390
|
11:53:23
|
CHIX
|
606194304515057000
|
48
|
2390
|
11:53:23
|
XLON
|
606194304515057000
|
400
|
2390
|
11:53:23
|
AQXE
|
592120554066716000
|
90
|
2389
|
11:53:23
|
CHIX
|
592120554066716000
|
230
|
2389
|
11:53:23
|
BATE
|
606194304515057000
|
153
|
2389
|
11:53:23
|
CHIX
|
592120554066716000
|
2
|
2389
|
11:53:23
|
CHIX
|
592120554066716000
|
204
|
2389
|
11:53:23
|
CHIX
|
592120554066716000
|
115
|
2389
|
11:53:23
|
TRQX
|
606194304515058000
|
138
|
2389
|
11:56:23
|
XLON
|
606194304515119000
|
88
|
2389
|
11:57:49
|
XLON
|
606194304515149000
|
115
|
2389
|
11:58:25
|
CHIX
|
592120554066823000
|
115
|
2389
|
11:58:25
|
CHIX
|
592120554066823000
|
290
|
2389
|
11:58:25
|
XLON
|
606194304515160000
|
72
|
2389
|
11:58:25
|
XLON
|
606194304515160000
|
67
|
2389
|
11:58:25
|
XLON
|
606194304515160000
|
4
|
2389
|
11:58:25
|
XLON
|
606194304515160000
|
37
|
2389
|
11:58:25
|
XLON
|
592120554066823000
|
9
|
2388
|
11:59:29
|
CHIX
|
592120554066851000
|
115
|
2388
|
11:59:29
|
BATE
|
606194304515187000
|
115
|
2388
|
11:59:29
|
BATE
|
606194304515187000
|
1
|
2388
|
11:59:45
|
CHIX
|
592120554066858000
|
289
|
2390
|
12:07:57
|
XLON
|
592120554067056000
|
115
|
2390
|
12:07:57
|
BATE
|
606194304515382000
|
31
|
2390
|
12:07:57
|
XLON
|
606194304515382000
|
30
|
2390
|
12:07:57
|
XLON
|
606194304515382000
|
41
|
2390
|
12:13:11
|
BATE
|
592120554067170000
|
20
|
2391
|
12:13:23
|
AQXE
|
592120554067175000
|
122
|
2391
|
12:13:23
|
AQXE
|
606194304515494000
|
72
|
2391
|
12:14:43
|
AQXE
|
606194304515522000
|
280
|
2391
|
12:14:43
|
AQXE
|
592120554067204000
|
72
|
2391
|
12:16:20
|
AQXE
|
592120554067240000
|
78
|
2391
|
12:16:20
|
AQXE
|
592120554067240000
|
255
|
2391
|
12:16:20
|
CHIX
|
606194304515556000
|
10
|
2391
|
12:16:20
|
XLON
|
606194304515556000
|
192
|
2390
|
12:16:39
|
CHIX
|
592120554067247000
|
85
|
2390
|
12:16:39
|
CHIX
|
606194304515563000
|
110
|
2390
|
12:16:39
|
CHIX
|
606194304515563000
|
117
|
2390
|
12:16:39
|
TRQX
|
606194304515563000
|
72
|
2391
|
12:17:34
|
AQXE
|
606194304515584000
|
79
|
2391
|
12:17:34
|
AQXE
|
606194304515584000
|
59
|
2391
|
12:17:34
|
AQXE
|
592120554067270000
|
115
|
2390
|
12:18:22
|
AQXE
|
592120554067288000
|
147
|
2390
|
12:18:22
|
XLON
|
606194304515601000
|
73
|
2390
|
12:18:22
|
XLON
|
592120554067288000
|
48
|
2390
|
12:18:22
|
XLON
|
606194304515601000
|
178
|
2391
|
12:22:56
|
XLON
|
592120554067407000
|
42
|
2391
|
12:22:56
|
XLON
|
606194304515714000
|
36
|
2391
|
12:22:56
|
XLON
|
606194304515714000
|
41
|
2391
|
12:22:56
|
XLON
|
606194304515714000
|
115
|
2391
|
12:24:46
|
AQXE
|
592120554067449000
|
115
|
2391
|
12:24:46
|
AQXE
|
606194304515754000
|
115
|
2391
|
12:24:46
|
BATE
|
592120554067449000
|
115
|
2391
|
12:24:46
|
BATE
|
592120554067449000
|
115
|
2391
|
12:24:46
|
TRQX
|
606194304515754000
|
122
|
2391
|
12:24:46
|
XLON
|
606194304515754000
|
189
|
2391
|
12:24:46
|
XLON
|
606194304515754000
|
136
|
2391
|
12:24:46
|
XLON
|
606194304515754000
|
400
|
2391
|
12:24:46
|
AQXE
|
592120554067449000
|
26
|
2391
|
12:24:46
|
AQXE
|
592120554067449000
|
899
|
2391
|
12:24:46
|
AQXE
|
592120554067449000
|
72
|
2391
|
12:24:46
|
TRQX
|
606194304515754000
|
37
|
2391
|
12:24:46
|
TRQX
|
606194304515754000
|
72
|
2391
|
12:24:46
|
AQXE
|
592120554067449000
|
10
|
2391
|
12:24:46
|
AQXE
|
592120554067449000
|
73
|
2391
|
12:24:46
|
BATE
|
606194304515754000
|
30
|
2391
|
12:24:46
|
BATE
|
606194304515754000
|
42
|
2390
|
12:29:34
|
XLON
|
592120554067569000
|
301
|
2390
|
12:29:34
|
XLON
|
592120554067569000
|
297
|
2390
|
12:29:34
|
CHIX
|
592120554067569000
|
115
|
2390
|
12:29:34
|
BATE
|
606194304515867000
|
242
|
2390
|
12:29:34
|
BATE
|
606194304515867000
|
825
|
2390
|
12:29:34
|
XLON
|
606194304515867000
|
115
|
2390
|
12:29:34
|
XLON
|
592120554067569000
|
280
|
2390
|
12:29:35
|
XLON
|
606194304515868000
|
115
|
2390
|
12:30:16
|
CHIX
|
592120554067588000
|
230
|
2392
|
12:34:12
|
TRQX
|
606194304515986000
|
361
|
2392
|
12:34:12
|
CHIX
|
592120554067695000
|
115
|
2392
|
12:34:12
|
BATE
|
592120554067695000
|
115
|
2392
|
12:34:12
|
BATE
|
606194304515986000
|
131
|
2392
|
12:34:12
|
XLON
|
606194304515986000
|
172
|
2391
|
12:40:00
|
BATE
|
592120554067831000
|
115
|
2391
|
12:40:00
|
XLON
|
606194304516116000
|
115
|
2391
|
12:40:00
|
CHIX
|
606194304516116000
|
76
|
2393
|
12:46:45
|
AQXE
|
606194304516272000
|
39
|
2393
|
12:46:45
|
AQXE
|
606194304516272000
|
138
|
2393
|
12:49:06
|
AQXE
|
592120554068062000
|
66
|
2393
|
12:49:06
|
AQXE
|
592120554068062000
|
203
|
2393
|
12:50:04
|
XLON
|
606194304516360000
|
115
|
2393
|
12:51:48
|
XLON
|
592120554068129000
|
131
|
2393
|
12:51:48
|
BATE
|
606194304516400000
|
115
|
2392
|
12:51:55
|
XLON
|
592120554068132000
|
303
|
2392
|
12:51:55
|
XLON
|
606194304516403000
|
115
|
2392
|
12:51:55
|
TRQX
|
592120554068132000
|
123
|
2392
|
12:51:55
|
TRQX
|
606194304516403000
|
157
|
2392
|
12:51:55
|
AQXE
|
606194304516403000
|
170
|
2392
|
12:51:55
|
XLON
|
606194304516403000
|
119
|
2392
|
12:51:55
|
XLON
|
606194304516403000
|
31
|
2392
|
12:51:55
|
XLON
|
592120554068132000
|
77
|
2392
|
12:51:55
|
TRQX
|
606194304516403000
|
111
|
2392
|
12:51:55
|
CHIX
|
592120554068132000
|
115
|
2392
|
12:51:55
|
XLON
|
592120554068132000
|
115
|
2392
|
12:51:56
|
XLON
|
606194304516403000
|
115
|
2392
|
12:51:56
|
CHIX
|
592120554068132000
|
29
|
2392
|
12:51:56
|
BATE
|
592120554068133000
|
115
|
2392
|
12:51:56
|
XLON
|
592120554068133000
|
122
|
2392
|
12:51:56
|
BATE
|
606194304516404000
|
123
|
2393
|
13:00:29
|
XLON
|
606194304516611000
|
52
|
2393
|
13:00:29
|
XLON
|
606194304516611000
|
123
|
2393
|
13:02:07
|
CHIX
|
592120554068393000
|
115
|
2393
|
13:02:07
|
XLON
|
606194304516652000
|
129
|
2392
|
13:02:24
|
XLON
|
592120554068401000
|
115
|
2392
|
13:02:24
|
TRQX
|
592120554068401000
|
22
|
2392
|
13:02:24
|
XLON
|
592120554068401000
|
195
|
2392
|
13:02:24
|
XLON
|
606194304516660000
|
230
|
2392
|
13:02:24
|
BATE
|
606194304516660000
|
19
|
2392
|
13:02:24
|
CHIX
|
592120554068401000
|
96
|
2392
|
13:02:24
|
CHIX
|
592120554068401000
|
231
|
2392
|
13:02:24
|
XLON
|
592120554068401000
|
231
|
2392
|
13:02:24
|
XLON
|
592120554068401000
|
107
|
2392
|
13:02:24
|
TRQX
|
606194304516660000
|
8
|
2392
|
13:02:24
|
TRQX
|
606194304516660000
|
36
|
2392
|
13:02:24
|
XLON
|
592120554068401000
|
93
|
2392
|
13:02:24
|
XLON
|
592120554068401000
|
115
|
2392
|
13:02:24
|
XLON
|
606194304516660000
|
147
|
2393
|
13:09:17
|
AQXE
|
606194304516825000
|
115
|
2392
|
13:09:17
|
BATE
|
592120554068573000
|
21
|
2392
|
13:09:17
|
BATE
|
592120554068573000
|
101
|
2392
|
13:09:17
|
BATE
|
592120554068573000
|
269
|
2392
|
13:09:17
|
CHIX
|
606194304516825000
|
227
|
2392
|
13:10:33
|
CHIX
|
592120554068602000
|
115
|
2392
|
13:10:33
|
XLON
|
606194304516853000
|
115
|
2392
|
13:10:33
|
TRQX
|
606194304516853000
|
30
|
2392
|
13:10:33
|
XLON
|
606194304516853000
|
86
|
2393
|
13:11:01
|
AQXE
|
592120554068616000
|
50
|
2393
|
13:11:01
|
AQXE
|
592120554068616000
|
22
|
2393
|
13:13:04
|
AQXE
|
592120554068667000
|
36
|
2393
|
13:13:04
|
AQXE
|
592120554068667000
|
84
|
2393
|
13:13:04
|
AQXE
|
592120554068667000
|
8
|
2393
|
13:13:04
|
AQXE
|
592120554068667000
|
130
|
2393
|
13:22:36
|
BATE
|
592120554068898000
|
200
|
2393
|
13:22:36
|
CHIX
|
592120554068898000
|
180
|
2393
|
13:22:36
|
XLON
|
592120554068898000
|
8
|
2393
|
13:22:36
|
CHIX
|
606194304517137000
|
107
|
2393
|
13:22:36
|
CHIX
|
606194304517137000
|
122
|
2393
|
13:22:36
|
BATE
|
606194304517137000
|
115
|
2393
|
13:22:36
|
XLON
|
606194304517137000
|
115
|
2393
|
13:22:36
|
XLON
|
606194304517137000
|
31
|
2393
|
13:23:08
|
XLON
|
592120554068911000
|
40
|
2393
|
13:23:08
|
BATE
|
592120554068911000
|
81
|
2393
|
13:23:08
|
CHIX
|
606194304517149000
|
199
|
2393
|
13:23:21
|
CHIX
|
592120554068915000
|
115
|
2393
|
13:23:21
|
XLON
|
606194304517154000
|
140
|
2393
|
13:23:30
|
BATE
|
592120554068920000
|
8
|
2392
|
13:24:24
|
CHIX
|
592120554068943000
|
222
|
2392
|
13:24:24
|
CHIX
|
592120554068943000
|
115
|
2392
|
13:24:24
|
CHIX
|
592120554068943000
|
128
|
2392
|
13:24:24
|
XLON
|
592120554068943000
|
115
|
2392
|
13:24:24
|
BATE
|
606194304517180000
|
115
|
2392
|
13:24:24
|
TRQX
|
606194304517180000
|
137
|
2392
|
13:24:24
|
BATE
|
606194304517180000
|
135
|
2392
|
13:24:24
|
BATE
|
606194304517180000
|
120
|
2392
|
13:24:24
|
CHIX
|
592120554068943000
|
170
|
2392
|
13:24:24
|
XLON
|
606194304517180000
|
67
|
2392
|
13:24:24
|
XLON
|
606194304517180000
|
150
|
2392
|
13:24:24
|
BATE
|
592120554068943000
|
115
|
2392
|
13:24:24
|
CHIX
|
606194304517180000
|
115
|
2392
|
13:24:24
|
XLON
|
606194304517180000
|
150
|
2392
|
13:24:24
|
XLON
|
592120554068943000
|
115
|
2392
|
13:24:24
|
CHIX
|
592120554068943000
|
125
|
2392
|
13:24:48
|
AQXE
|
592120554068954000
|
230
|
2392
|
13:24:48
|
XLON
|
592120554068954000
|
113
|
2392
|
13:24:48
|
CHIX
|
606194304517191000
|
65
|
2392
|
13:24:48
|
BATE
|
606194304517191000
|
50
|
2392
|
13:24:48
|
BATE
|
606194304517191000
|
2
|
2392
|
13:24:48
|
CHIX
|
606194304517191000
|
115
|
2392
|
13:25:06
|
XLON
|
592120554068962000
|
10
|
2392
|
13:25:06
|
XLON
|
592120554068962000
|
217
|
2392
|
13:25:06
|
CHIX
|
606194304517199000
|
17
|
2392
|
13:25:06
|
XLON
|
592120554068962000
|
1
|
2392
|
13:29:29
|
BATE
|
592120554069078000
|
140
|
2392
|
13:29:29
|
XLON
|
606194304517310000
|
118
|
2393
|
13:31:03
|
CHIX
|
592120554069121000
|
115
|
2393
|
13:31:03
|
XLON
|
606194304517352000
|
115
|
2393
|
15:18:59
|
XLON
|
592120554072709000
|
203
|
2393
|
15:18:59
|
CHIX
|
592120554072709000
|
399
|
2393
|
15:18:59
|
CHIX
|
592120554072709000
|
181
|
2393
|
15:18:59
|
CHIX
|
606194304520810000
|
115
|
2393
|
15:18:59
|
TRQX
|
606194304520810000
|
202
|
2393
|
15:18:59
|
CHIX
|
606194304520810000
|
91
|
2393
|
15:18:59
|
TRQX
|
606194304520810000
|
116
|
2393
|
15:18:59
|
BATE
|
606194304520810000
|
5
|
2393
|
15:18:59
|
TRQX
|
606194304520810000
|
333
|
2393
|
15:18:59
|
BATE
|
606194304520810000
|
115
|
2393
|
15:19:21
|
XLON
|
592120554072723000
|
247
|
2393
|
15:19:21
|
XLON
|
592120554072723000
|
130
|
2393
|
15:19:21
|
XLON
|
606194304520824000
|
175
|
2393
|
15:19:21
|
CHIX
|
606194304520824000
|
166
|
2393
|
15:19:31
|
BATE
|
592120554072728000
|
214
|
2393
|
15:19:32
|
AQXE
|
592120554072729000
|
55
|
2393
|
15:19:32
|
BATE
|
592120554072729000
|
111
|
2393
|
15:19:33
|
BATE
|
592120554072729000
|
29
|
2393
|
15:19:33
|
CHIX
|
606194304520830000
|
96
|
2393
|
15:19:33
|
CHIX
|
606194304520830000
|
290
|
2393
|
15:35:13
|
XLON
|
592120554073249000
|
115
|
2393
|
15:35:13
|
XLON
|
592120554073249000
|
115
|
2393
|
15:35:13
|
AQXE
|
592120554073249000
|
115
|
2393
|
15:35:13
|
AQXE
|
592120554073249000
|
115
|
2393
|
15:35:13
|
CHIX
|
592120554073249000
|
115
|
2393
|
15:35:13
|
CHIX
|
592120554073249000
|
154
|
2393
|
15:35:13
|
XLON
|
606194304521334000
|
115
|
2393
|
15:35:13
|
TRQX
|
606194304521334000
|
19
|
2393
|
15:35:13
|
TRQX
|
606194304521334000
|
121
|
2393
|
15:35:13
|
TRQX
|
606194304521334000
|
267
|
2393
|
15:35:13
|
BATE
|
606194304521334000
|
19
|
2393
|
15:35:13
|
CHIX
|
606194304521334000
|
222
|
2393
|
15:35:13
|
CHIX
|
606194304521334000
|
334
|
2393
|
15:35:13
|
XLON
|
592120554073249000
|
115
|
2393
|
15:35:13
|
TRQX
|
606194304521334000
|
13
|
2393
|
15:35:13
|
XLON
|
606194304521334000
|
124
|
2393
|
15:35:49
|
AQXE
|
606194304521354000
|
184
|
2393
|
15:35:49
|
XLON
|
606194304521354000
|
141
|
2393
|
15:36:59
|
BATE
|
592120554073306000
|
169
|
2393
|
15:36:59
|
XLON
|
592120554073306000
|
403
|
2393
|
15:36:59
|
XLON
|
592120554073306000
|
61
|
2393
|
15:36:59
|
XLON
|
592120554073306000
|
211
|
2393
|
15:36:59
|
XLON
|
606194304521390000
|
218
|
2393
|
15:37:29
|
AQXE
|
592120554073321000
|
130
|
2393
|
15:37:29
|
AQXE
|
606194304521405000
|
78
|
2393
|
15:37:30
|
BATE
|
592120554073322000
|
52
|
2393
|
15:37:30
|
CHIX
|
606194304521405000
|
230
|
2393
|
15:37:30
|
BATE
|
606194304521405000
|
147
|
2393
|
15:37:37
|
XLON
|
592120554073325000
|
115
|
2393
|
15:37:46
|
AQXE
|
592120554073332000
|
191
|
2393
|
15:37:46
|
XLON
|
592120554073332000
|
245
|
2393
|
15:37:46
|
BATE
|
606194304521415000
|
230
|
2393
|
15:37:46
|
XLON
|
606194304521415000
|
62
|
2393
|
15:37:46
|
XLON
|
606194304521415000
|
39
|
2393
|
15:37:46
|
CHIX
|
592120554073333000
|
104
|
2393
|
15:37:46
|
BATE
|
606194304521416000
|
63
|
2393
|
15:37:46
|
CHIX
|
606194304521416000
|
154
|
2393
|
15:37:46
|
BATE
|
606194304521416000
|
245
|
2393
|
15:37:47
|
BATE
|
592120554073333000
|
115
|
2393
|
15:37:47
|
AQXE
|
606194304521416000
|
65
|
2393
|
15:52:46
|
XLON
|
592120554073838000
|
165
|
2393
|
15:52:46
|
XLON
|
592120554073838000
|
328
|
2393
|
15:52:46
|
XLON
|
592120554073838000
|
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
POSFLFERSSIDLIS
Associated British Foods (LSE:ABF)
Gráfica de Acción Histórica
De Abr 2024 a May 2024
Associated British Foods (LSE:ABF)
Gráfica de Acción Histórica
De May 2023 a May 2024