Associated British Foods PLC Transaction in Own Shares
19 Noviembre 2024 - 11:38AM
RNS Regulatory News
RNS Number : 8633M
Associated British Foods PLC
19 November 2024
|
|
|
|
|
|
|
|
19
November 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 19 November 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') 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 6 November
2024.
|
|
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
|
Date of transaction:
|
|
19 November 2024
|
|
|
Number of shares
repurchased:
|
|
151,192
|
|
|
Average price paid per
share:
|
|
GBp 2163.8027
|
|
|
Highest price paid per
share:
|
|
GBp 2192
|
|
|
Lowest price paid per
share:
|
|
GBp 2150
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel these
Shares.
|
|
|
All shares were purchased from UBS
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 UBS as part of the buyback programme.
|
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
Associated British Foods plc (ISIN:
GB0006731235)
|
|
|
Date of purchases:
|
19 November 2024
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,163.26
|
81,000
|
2,151
|
2,192
|
|
BATS Europe
|
2,164.07
|
48,541
|
2,150
|
2,192
|
|
Chi-X Europe
|
2,164.82
|
15,651
|
2,154
|
2,191
|
|
Aquis
|
2,166.34
|
6,000
|
2,151
|
2,192
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
551
|
2,185.0000
|
08:01:19
|
LSE
|
1532348
|
|
20
|
2,187.0000
|
08:01:54
|
LSE
|
1532999
|
|
20
|
2,187.0000
|
08:01:54
|
LSE
|
1532997
|
|
476
|
2,187.0000
|
08:01:54
|
LSE
|
1532995
|
|
635
|
2,192.0000
|
08:06:39
|
BATE
|
1538730
|
|
60
|
2,192.0000
|
08:06:39
|
BATE
|
1538728
|
|
583
|
2,191.0000
|
08:07:05
|
LSE
|
1539317
|
|
574
|
2,191.0000
|
08:07:05
|
CHIX
|
1539315
|
|
540
|
2,191.0000
|
08:07:05
|
BATE
|
1539313
|
|
541
|
2,192.0000
|
08:12:45
|
Aquis
|
1546496
|
|
511
|
2,192.0000
|
08:12:45
|
BATE
|
1546494
|
|
529
|
2,192.0000
|
08:14:22
|
LSE
|
1547911
|
|
207
|
2,192.0000
|
08:14:22
|
BATE
|
1547909
|
|
327
|
2,192.0000
|
08:14:22
|
BATE
|
1547907
|
|
411
|
2,189.0000
|
08:18:35
|
CHIX
|
1551896
|
|
190
|
2,189.0000
|
08:18:35
|
CHIX
|
1551898
|
|
235
|
2,187.0000
|
08:21:25
|
BATE
|
1554581
|
|
275
|
2,187.0000
|
08:21:25
|
BATE
|
1554579
|
|
209
|
2,181.0000
|
08:25:39
|
LSE
|
1557992
|
|
29
|
2,181.0000
|
08:26:23
|
LSE
|
1558756
|
|
176
|
2,181.0000
|
08:26:45
|
LSE
|
1558999
|
|
176
|
2,181.0000
|
08:26:45
|
LSE
|
1558997
|
|
7
|
2,181.0000
|
08:26:45
|
LSE
|
1558995
|
|
96
|
2,178.0000
|
08:28:59
|
BATE
|
1560766
|
|
424
|
2,179.0000
|
08:33:15
|
BATE
|
1566996
|
|
375
|
2,179.0000
|
08:33:15
|
LSE
|
1566994
|
|
129
|
2,179.0000
|
08:33:15
|
LSE
|
1566992
|
|
129
|
2,179.0000
|
08:33:15
|
BATE
|
1566990
|
|
174
|
2,178.0000
|
08:35:04
|
BATE
|
1568661
|
|
246
|
2,178.0000
|
08:35:04
|
BATE
|
1568663
|
|
72
|
2,178.0000
|
08:35:04
|
BATE
|
1568665
|
|
42
|
2,177.0000
|
08:40:19
|
CHIX
|
1574631
|
|
551
|
2,177.0000
|
08:40:42
|
CHIX
|
1575370
|
|
126
|
2,175.0000
|
08:41:17
|
BATE
|
1576282
|
|
192
|
2,175.0000
|
08:42:41
|
BATE
|
1578197
|
|
192
|
2,175.0000
|
08:42:41
|
BATE
|
1578195
|
|
52
|
2,175.0000
|
08:42:41
|
BATE
|
1578193
|
|
158
|
2,171.0000
|
08:44:43
|
LSE
|
1580273
|
|
533
|
2,174.0000
|
08:48:02
|
LSE
|
1583964
|
|
570
|
2,173.0000
|
08:52:09
|
LSE
|
1587378
|
|
504
|
2,174.0000
|
08:52:09
|
BATE
|
1587376
|
|
116
|
2,174.0000
|
08:59:50
|
CHIX
|
1595246
|
|
507
|
2,174.0000
|
08:59:50
|
BATE
|
1595244
|
|
408
|
2,174.0000
|
08:59:50
|
CHIX
|
1595242
|
|
619
|
2,176.0000
|
09:01:50
|
LSE
|
1597563
|
|
554
|
2,177.0000
|
09:01:50
|
LSE
|
1597555
|
|
579
|
2,178.0000
|
09:01:50
|
Aquis
|
1597553
|
|
539
|
2,174.0000
|
09:08:02
|
BATE
|
1603533
|
|
564
|
2,172.0000
|
09:13:14
|
LSE
|
1608395
|
|
559
|
2,168.0000
|
09:17:44
|
LSE
|
1613968
|
|
510
|
2,168.0000
|
09:17:44
|
BATE
|
1613966
|
|
507
|
2,165.0000
|
09:24:15
|
LSE
|
1622848
|
|
569
|
2,165.0000
|
09:24:15
|
CHIX
|
1622846
|
|
66
|
2,162.0000
|
09:26:33
|
BATE
|
1626440
|
|
392
|
2,162.0000
|
09:26:33
|
BATE
|
1626438
|
|
125
|
2,162.0000
|
09:26:33
|
BATE
|
1626436
|
|
519
|
2,161.0000
|
09:28:21
|
LSE
|
1629090
|
|
563
|
2,160.0000
|
09:34:14
|
LSE
|
1638722
|
|
548
|
2,159.0000
|
09:35:24
|
LSE
|
1640041
|
|
537
|
2,161.0000
|
09:36:15
|
LSE
|
1640807
|
|
521
|
2,164.0000
|
09:38:05
|
BATE
|
1642871
|
|
3
|
2,164.0000
|
09:40:12
|
BATE
|
1646759
|
|
602
|
2,160.0000
|
09:41:14
|
LSE
|
1647795
|
|
542
|
2,158.0000
|
09:41:25
|
LSE
|
1647947
|
|
569
|
2,153.0000
|
09:41:50
|
LSE
|
1648226
|
|
547
|
2,152.0000
|
09:43:53
|
LSE
|
1650751
|
|
104
|
2,155.0000
|
09:48:42
|
LSE
|
1657883
|
|
454
|
2,155.0000
|
09:48:42
|
LSE
|
1657881
|
|
590
|
2,157.0000
|
09:49:41
|
BATE
|
1658904
|
|
571
|
2,157.0000
|
09:49:41
|
CHIX
|
1658902
|
|
554
|
2,155.0000
|
09:50:01
|
LSE
|
1659268
|
|
617
|
2,151.0000
|
09:57:48
|
LSE
|
1667708
|
|
558
|
2,150.0000
|
10:02:04
|
BATE
|
1672341
|
|
543
|
2,151.0000
|
10:04:59
|
Aquis
|
1674840
|
|
571
|
2,151.0000
|
10:04:59
|
LSE
|
1674842
|
|
79
|
2,151.0000
|
10:10:11
|
LSE
|
1679562
|
|
261
|
2,151.0000
|
10:10:11
|
BATE
|
1679560
|
|
505
|
2,151.0000
|
10:10:11
|
LSE
|
1679558
|
|
462
|
2,151.0000
|
10:10:11
|
LSE
|
1679556
|
|
261
|
2,151.0000
|
10:10:11
|
BATE
|
1679554
|
|
630
|
2,158.0000
|
10:20:06
|
BATE
|
1688862
|
|
210
|
2,158.0000
|
10:20:06
|
CHIX
|
1688860
|
|
538
|
2,158.0000
|
10:20:06
|
BATE
|
1688858
|
|
486
|
2,158.0000
|
10:20:06
|
BATE
|
1688856
|
|
281
|
2,158.0000
|
10:20:06
|
CHIX
|
1688854
|
|
545
|
2,159.0000
|
10:22:24
|
LSE
|
1691156
|
|
540
|
2,159.0000
|
10:22:24
|
LSE
|
1691154
|
|
651
|
2,154.0000
|
10:25:10
|
CHIX
|
1693627
|
|
42
|
2,155.0000
|
10:28:33
|
LSE
|
1696360
|
|
596
|
2,155.0000
|
10:28:33
|
LSE
|
1696315
|
|
522
|
2,156.0000
|
10:30:53
|
LSE
|
1698147
|
|
520
|
2,156.0000
|
10:30:53
|
BATE
|
1698145
|
|
540
|
2,156.0000
|
10:30:53
|
BATE
|
1698143
|
|
353
|
2,156.0000
|
10:35:26
|
CHIX
|
1701912
|
|
38
|
2,156.0000
|
10:35:26
|
CHIX
|
1701910
|
|
30
|
2,156.0000
|
10:35:26
|
LSE
|
1701908
|
|
131
|
2,156.0000
|
10:35:26
|
CHIX
|
1701906
|
|
476
|
2,156.0000
|
10:35:26
|
LSE
|
1701904
|
|
9
|
2,156.0000
|
10:35:26
|
CHIX
|
1701902
|
|
237
|
2,160.0000
|
10:46:06
|
LSE
|
1708369
|
|
329
|
2,160.0000
|
10:46:06
|
LSE
|
1708367
|
|
619
|
2,160.0000
|
10:46:06
|
LSE
|
1708365
|
|
306
|
2,160.0000
|
10:46:31
|
LSE
|
1708792
|
|
600
|
2,160.0000
|
10:46:31
|
BATE
|
1708790
|
|
311
|
2,160.0000
|
10:46:31
|
LSE
|
1708794
|
|
12
|
2,160.0000
|
10:46:31
|
BATE
|
1708788
|
|
688
|
2,160.0000
|
10:46:31
|
BATE
|
1708786
|
|
591
|
2,162.0000
|
10:50:21
|
LSE
|
1711622
|
|
285
|
2,162.0000
|
10:58:23
|
LSE
|
1718087
|
|
239
|
2,162.0000
|
10:58:23
|
LSE
|
1718085
|
|
523
|
2,161.0000
|
10:58:35
|
BATE
|
1718245
|
|
225
|
2,160.0000
|
10:59:07
|
BATE
|
1718608
|
|
266
|
2,160.0000
|
10:59:07
|
BATE
|
1718606
|
|
253
|
2,161.0000
|
11:05:02
|
BATE
|
1723252
|
|
108
|
2,161.0000
|
11:05:02
|
CHIX
|
1723250
|
|
344
|
2,161.0000
|
11:05:02
|
BATE
|
1723248
|
|
411
|
2,161.0000
|
11:05:02
|
CHIX
|
1723246
|
|
542
|
2,161.0000
|
11:09:34
|
Aquis
|
1726170
|
|
122
|
2,160.0000
|
11:11:51
|
BATE
|
1727834
|
|
360
|
2,160.0000
|
11:11:51
|
BATE
|
1727832
|
|
112
|
2,160.0000
|
11:11:51
|
BATE
|
1727836
|
|
525
|
2,160.0000
|
11:15:56
|
LSE
|
1730814
|
|
312
|
2,160.0000
|
11:19:46
|
LSE
|
1733540
|
|
312
|
2,160.0000
|
11:19:46
|
LSE
|
1733538
|
|
538
|
2,160.0000
|
11:19:46
|
BATE
|
1733536
|
|
240
|
2,159.0000
|
11:22:06
|
BATE
|
1735141
|
|
316
|
2,159.0000
|
11:22:06
|
BATE
|
1735139
|
|
359
|
2,158.0000
|
11:22:10
|
LSE
|
1735185
|
|
264
|
2,158.0000
|
11:22:10
|
LSE
|
1735183
|
|
54
|
2,156.0000
|
11:27:32
|
LSE
|
1738944
|
|
556
|
2,156.0000
|
11:27:32
|
LSE
|
1738942
|
|
595
|
2,160.0000
|
11:38:03
|
CHIX
|
1748313
|
|
533
|
2,160.0000
|
11:38:03
|
BATE
|
1748315
|
|
529
|
2,160.0000
|
11:38:03
|
LSE
|
1748317
|
|
73
|
2,160.0000
|
11:38:03
|
LSE
|
1748319
|
|
520
|
2,160.0000
|
11:38:03
|
BATE
|
1748321
|
|
233
|
2,160.0000
|
11:38:03
|
LSE
|
1748323
|
|
233
|
2,160.0000
|
11:38:03
|
LSE
|
1748325
|
|
605
|
2,160.0000
|
11:46:19
|
LSE
|
1755568
|
|
576
|
2,160.0000
|
11:46:19
|
LSE
|
1755566
|
|
433
|
2,160.0000
|
11:46:19
|
BATE
|
1755564
|
|
147
|
2,160.0000
|
11:46:19
|
BATE
|
1755562
|
|
561
|
2,159.0000
|
11:49:46
|
BATE
|
1758465
|
|
517
|
2,160.0000
|
12:02:08
|
LSE
|
1768749
|
|
577
|
2,160.0000
|
12:02:08
|
LSE
|
1768747
|
|
498
|
2,160.0000
|
12:02:08
|
BATE
|
1768745
|
|
513
|
2,160.0000
|
12:02:08
|
BATE
|
1768743
|
|
54
|
2,160.0000
|
12:02:08
|
BATE
|
1768741
|
|
594
|
2,162.0000
|
12:12:36
|
CHIX
|
1776531
|
|
272
|
2,163.0000
|
12:12:36
|
LSE
|
1776525
|
|
561
|
2,163.0000
|
12:12:36
|
BATE
|
1776523
|
|
237
|
2,163.0000
|
12:12:36
|
LSE
|
1776527
|
|
559
|
2,163.0000
|
12:12:36
|
LSE
|
1776529
|
|
304
|
2,160.0000
|
12:12:56
|
BATE
|
1776820
|
|
71
|
2,160.0000
|
12:13:46
|
BATE
|
1777380
|
|
122
|
2,160.0000
|
12:13:46
|
BATE
|
1777378
|
|
382
|
2,162.0000
|
12:31:13
|
LSE
|
1788533
|
|
125
|
2,162.0000
|
12:31:13
|
LSE
|
1788531
|
|
299
|
2,162.0000
|
12:31:13
|
LSE
|
1788529
|
|
238
|
2,162.0000
|
12:31:13
|
LSE
|
1788527
|
|
516
|
2,162.0000
|
12:31:13
|
Aquis
|
1788525
|
|
538
|
2,162.0000
|
12:31:13
|
BATE
|
1788523
|
|
553
|
2,162.0000
|
12:35:29
|
LSE
|
1791472
|
|
106
|
2,162.0000
|
12:39:33
|
BATE
|
1794149
|
|
489
|
2,162.0000
|
12:39:33
|
BATE
|
1794151
|
|
544
|
2,162.0000
|
12:45:07
|
LSE
|
1797618
|
|
504
|
2,162.0000
|
12:45:07
|
CHIX
|
1797616
|
|
576
|
2,162.0000
|
12:51:49
|
LSE
|
1802262
|
|
155
|
2,161.0000
|
12:55:52
|
LSE
|
1805029
|
|
437
|
2,161.0000
|
12:55:52
|
LSE
|
1805027
|
|
181
|
2,161.0000
|
12:55:52
|
BATE
|
1805025
|
|
289
|
2,161.0000
|
12:55:52
|
BATE
|
1805023
|
|
54
|
2,161.0000
|
12:55:52
|
BATE
|
1805021
|
|
27
|
2,160.0000
|
13:00:56
|
LSE
|
1809016
|
|
587
|
2,160.0000
|
13:00:56
|
LSE
|
1809014
|
|
516
|
2,160.0000
|
13:00:56
|
BATE
|
1809012
|
|
500
|
2,160.0000
|
13:00:56
|
BATE
|
1809010
|
|
96
|
2,160.0000
|
13:00:56
|
BATE
|
1809008
|
|
595
|
2,160.0000
|
13:03:43
|
BATE
|
1811241
|
|
538
|
2,159.0000
|
13:04:57
|
LSE
|
1812095
|
|
529
|
2,159.0000
|
13:11:20
|
LSE
|
1816875
|
|
317
|
2,159.0000
|
13:11:20
|
BATE
|
1816873
|
|
232
|
2,159.0000
|
13:11:20
|
BATE
|
1816871
|
|
417
|
2,158.0000
|
13:12:20
|
LSE
|
1817635
|
|
91
|
2,158.0000
|
13:15:18
|
LSE
|
1820039
|
|
91
|
2,158.0000
|
13:15:18
|
LSE
|
1820037
|
|
9
|
2,158.0000
|
13:15:18
|
LSE
|
1820035
|
|
550
|
2,158.0000
|
13:15:18
|
CHIX
|
1820033
|
|
192
|
2,157.0000
|
13:16:54
|
BATE
|
1821813
|
|
111
|
2,157.0000
|
13:16:54
|
BATE
|
1821811
|
|
242
|
2,158.0000
|
13:25:35
|
LSE
|
1828791
|
|
605
|
2,158.0000
|
13:25:35
|
LSE
|
1828789
|
|
475
|
2,162.0000
|
13:31:54
|
LSE
|
1834980
|
|
228
|
2,163.0000
|
13:32:31
|
BATE
|
1835885
|
|
357
|
2,163.0000
|
13:32:31
|
BATE
|
1835887
|
|
252
|
2,165.0000
|
13:33:00
|
LSE
|
1836454
|
|
279
|
2,165.0000
|
13:34:06
|
LSE
|
1837495
|
|
374
|
2,165.0000
|
13:34:06
|
Aquis
|
1837493
|
|
110
|
2,165.0000
|
13:34:06
|
Aquis
|
1837491
|
|
264
|
2,165.0000
|
13:34:06
|
LSE
|
1837489
|
|
228
|
2,165.0000
|
13:35:26
|
BATE
|
1838639
|
|
291
|
2,165.0000
|
13:35:53
|
LSE
|
1839096
|
|
29
|
2,166.0000
|
13:37:49
|
LSE
|
1841043
|
|
571
|
2,166.0000
|
13:37:49
|
LSE
|
1841041
|
|
510
|
2,166.0000
|
13:37:49
|
LSE
|
1841039
|
|
532
|
2,166.0000
|
13:37:49
|
CHIX
|
1841037
|
|
103
|
2,167.0000
|
13:40:56
|
BATE
|
1844392
|
|
7
|
2,167.0000
|
13:40:56
|
BATE
|
1844394
|
|
7
|
2,167.0000
|
13:40:56
|
BATE
|
1844396
|
|
286
|
2,167.0000
|
13:40:56
|
BATE
|
1844398
|
|
548
|
2,166.0000
|
13:42:38
|
LSE
|
1845970
|
|
557
|
2,166.0000
|
13:42:38
|
BATE
|
1845968
|
|
302
|
2,165.0000
|
13:43:26
|
LSE
|
1846927
|
|
204
|
2,165.0000
|
13:43:26
|
LSE
|
1846925
|
|
110
|
2,164.0000
|
13:49:22
|
BATE
|
1854443
|
|
139
|
2,164.0000
|
13:49:22
|
BATE
|
1854440
|
|
83
|
2,164.0000
|
13:49:29
|
BATE
|
1854636
|
|
184
|
2,164.0000
|
13:49:35
|
BATE
|
1854728
|
|
571
|
2,166.0000
|
13:53:39
|
LSE
|
1858907
|
|
555
|
2,166.0000
|
13:53:39
|
LSE
|
1858905
|
|
600
|
2,164.0000
|
13:58:55
|
CHIX
|
1865549
|
|
21
|
2,164.0000
|
13:58:55
|
BATE
|
1865547
|
|
482
|
2,164.0000
|
13:58:55
|
BATE
|
1865551
|
|
64
|
2,164.0000
|
13:58:55
|
BATE
|
1865553
|
|
61
|
2,162.0000
|
13:59:22
|
LSE
|
1866086
|
|
91
|
2,162.0000
|
13:59:22
|
LSE
|
1866084
|
|
97
|
2,162.0000
|
13:59:22
|
LSE
|
1866082
|
|
273
|
2,162.0000
|
13:59:22
|
LSE
|
1866080
|
|
592
|
2,162.0000
|
13:59:22
|
LSE
|
1866078
|
|
81
|
2,160.0000
|
14:02:24
|
BATE
|
1870543
|
|
133
|
2,160.0000
|
14:02:52
|
BATE
|
1871273
|
|
197
|
2,160.0000
|
14:03:12
|
BATE
|
1871706
|
|
589
|
2,160.0000
|
14:03:12
|
BATE
|
1871704
|
|
837
|
2,160.0000
|
14:03:12
|
BATE
|
1871702
|
|
60
|
2,160.0000
|
14:05:52
|
BATE
|
1874894
|
|
6
|
2,160.0000
|
14:05:55
|
BATE
|
1874955
|
|
494
|
2,160.0000
|
14:06:21
|
BATE
|
1875499
|
|
240
|
2,160.0000
|
14:06:21
|
BATE
|
1875487
|
|
30
|
2,160.0000
|
14:06:21
|
BATE
|
1875491
|
|
458
|
2,160.0000
|
14:06:21
|
BATE
|
1875489
|
|
10
|
2,160.0000
|
14:06:21
|
BATE
|
1875493
|
|
66
|
2,160.0000
|
14:06:21
|
BATE
|
1875497
|
|
552
|
2,164.0000
|
14:09:41
|
LSE
|
1881182
|
|
536
|
2,164.0000
|
14:09:41
|
LSE
|
1881180
|
|
58
|
2,164.0000
|
14:09:41
|
LSE
|
1881178
|
|
220
|
2,163.0000
|
14:20:16
|
BATE
|
1893061
|
|
423
|
2,163.0000
|
14:20:16
|
LSE
|
1893059
|
|
546
|
2,163.0000
|
14:20:16
|
LSE
|
1893057
|
|
154
|
2,163.0000
|
14:20:16
|
LSE
|
1893055
|
|
71
|
2,163.0000
|
14:20:16
|
BATE
|
1893053
|
|
277
|
2,163.0000
|
14:20:16
|
BATE
|
1893051
|
|
401
|
2,163.0000
|
14:23:54
|
CHIX
|
1897318
|
|
131
|
2,163.0000
|
14:23:54
|
BATE
|
1897316
|
|
107
|
2,163.0000
|
14:23:54
|
CHIX
|
1897322
|
|
560
|
2,163.0000
|
14:23:54
|
Aquis
|
1897320
|
|
65
|
2,163.0000
|
14:24:40
|
BATE
|
1898139
|
|
65
|
2,163.0000
|
14:24:40
|
BATE
|
1898137
|
|
278
|
2,163.0000
|
14:24:40
|
BATE
|
1898135
|
|
238
|
2,162.0000
|
14:28:40
|
LSE
|
1902593
|
|
58
|
2,162.0000
|
14:28:41
|
LSE
|
1902610
|
|
126
|
2,162.0000
|
14:29:04
|
LSE
|
1903103
|
|
38
|
2,164.0000
|
14:35:00
|
BATE
|
1921485
|
|
45
|
2,164.0000
|
14:35:00
|
BATE
|
1921451
|
|
45
|
2,164.0000
|
14:35:01
|
BATE
|
1921518
|
|
40
|
2,164.0000
|
14:35:01
|
BATE
|
1921503
|
|
217
|
2,164.0000
|
14:37:01
|
BATE
|
1925517
|
|
360
|
2,164.0000
|
14:37:01
|
BATE
|
1925515
|
|
159
|
2,163.0000
|
14:37:49
|
LSE
|
1926943
|
|
328
|
2,163.0000
|
14:37:49
|
BATE
|
1926939
|
|
160
|
2,163.0000
|
14:37:49
|
BATE
|
1926941
|
|
591
|
2,163.0000
|
14:37:49
|
CHIX
|
1926937
|
|
325
|
2,163.0000
|
14:37:49
|
LSE
|
1926945
|
|
190
|
2,163.0000
|
14:37:49
|
LSE
|
1926947
|
|
375
|
2,163.0000
|
14:37:49
|
LSE
|
1926949
|
|
243
|
2,163.0000
|
14:40:35
|
LSE
|
1932199
|
|
568
|
2,163.0000
|
14:40:35
|
LSE
|
1932197
|
|
373
|
2,163.0000
|
14:40:35
|
LSE
|
1932195
|
|
40
|
2,162.0000
|
14:40:47
|
BATE
|
1932603
|
|
574
|
2,162.0000
|
14:41:02
|
LSE
|
1933067
|
|
614
|
2,162.0000
|
14:41:02
|
LSE
|
1933065
|
|
503
|
2,162.0000
|
14:41:02
|
BATE
|
1933063
|
|
553
|
2,162.0000
|
14:42:28
|
LSE
|
1935967
|
|
171
|
2,163.0000
|
14:47:24
|
BATE
|
1946351
|
|
614
|
2,163.0000
|
14:47:24
|
LSE
|
1946353
|
|
426
|
2,163.0000
|
14:47:24
|
BATE
|
1946349
|
|
280
|
2,162.0000
|
14:47:51
|
LSE
|
1948215
|
|
280
|
2,162.0000
|
14:47:51
|
LSE
|
1948213
|
|
115
|
2,162.0000
|
14:54:55
|
LSE
|
1961927
|
|
1
|
2,162.0000
|
14:54:55
|
LSE
|
1961923
|
|
503
|
2,162.0000
|
14:54:55
|
LSE
|
1961921
|
|
553
|
2,162.0000
|
14:54:55
|
LSE
|
1961919
|
|
590
|
2,162.0000
|
14:54:55
|
CHIX
|
1961917
|
|
530
|
2,162.0000
|
14:54:55
|
BATE
|
1961915
|
|
408
|
2,161.0000
|
14:59:09
|
BATE
|
1970638
|
|
695
|
2,164.0000
|
15:11:26
|
BATE
|
1997184
|
|
29
|
2,164.0000
|
15:11:26
|
BATE
|
1997182
|
|
427
|
2,164.0000
|
15:11:55
|
LSE
|
1997906
|
|
21
|
2,164.0000
|
15:11:55
|
LSE
|
1997904
|
|
427
|
2,164.0000
|
15:11:55
|
LSE
|
1997902
|
|
309
|
2,164.0000
|
15:11:55
|
Aquis
|
1997896
|
|
110
|
2,164.0000
|
15:11:55
|
Aquis
|
1997898
|
|
72
|
2,164.0000
|
15:11:55
|
Aquis
|
1997900
|
|
182
|
2,163.0000
|
15:12:01
|
LSE
|
1998232
|
|
400
|
2,163.0000
|
15:12:01
|
LSE
|
1998230
|
|
557
|
2,163.0000
|
15:12:01
|
LSE
|
1998223
|
|
592
|
2,163.0000
|
15:12:01
|
LSE
|
1998221
|
|
522
|
2,163.0000
|
15:12:01
|
CHIX
|
1998219
|
|
19
|
2,163.0000
|
15:12:01
|
BATE
|
1998217
|
|
291
|
2,163.0000
|
15:12:01
|
BATE
|
1998215
|
|
213
|
2,163.0000
|
15:12:01
|
BATE
|
1998213
|
|
584
|
2,162.0000
|
15:12:30
|
LSE
|
1998981
|
|
132
|
2,163.0000
|
15:18:04
|
CHIX
|
2008202
|
|
619
|
2,163.0000
|
15:18:04
|
LSE
|
2008193
|
|
375
|
2,163.0000
|
15:18:04
|
CHIX
|
2008191
|
|
511
|
2,163.0000
|
15:18:04
|
BATE
|
2008189
|
|
35
|
2,163.0000
|
15:18:04
|
CHIX
|
2008195
|
|
548
|
2,163.0000
|
15:18:04
|
LSE
|
2008197
|
|
21
|
2,163.0000
|
15:18:04
|
CHIX
|
2008187
|
|
266
|
2,163.0000
|
15:21:10
|
LSE
|
2012382
|
|
266
|
2,163.0000
|
15:21:10
|
LSE
|
2012380
|
|
288
|
2,163.0000
|
15:21:10
|
BATE
|
2012378
|
|
239
|
2,163.0000
|
15:21:10
|
BATE
|
2012376
|
|
553
|
2,161.0000
|
15:22:00
|
LSE
|
2013563
|
|
260
|
2,160.0000
|
15:22:07
|
BATE
|
2013773
|
|
563
|
2,160.0000
|
15:22:07
|
BATE
|
2013771
|
|
22
|
2,163.0000
|
15:25:36
|
BATE
|
2021196
|
|
145
|
2,163.0000
|
15:25:36
|
BATE
|
2021198
|
|
127
|
2,163.0000
|
15:25:36
|
BATE
|
2021200
|
|
251
|
2,163.0000
|
15:25:36
|
BATE
|
2021202
|
|
30
|
2,164.0000
|
15:31:53
|
LSE
|
2030646
|
|
646
|
2,165.0000
|
15:32:44
|
LSE
|
2032566
|
|
86
|
2,165.0000
|
15:32:44
|
LSE
|
2032564
|
|
614
|
2,165.0000
|
15:32:44
|
LSE
|
2032562
|
|
550
|
2,165.0000
|
15:32:44
|
Aquis
|
2032560
|
|
492
|
2,165.0000
|
15:32:44
|
BATE
|
2032558
|
|
594
|
2,164.0000
|
15:32:53
|
LSE
|
2032746
|
|
487
|
2,164.0000
|
15:32:53
|
LSE
|
2032744
|
|
82
|
2,164.0000
|
15:32:53
|
LSE
|
2032742
|
|
43
|
2,164.0000
|
15:32:53
|
CHIX
|
2032740
|
|
22
|
2,164.0000
|
15:32:53
|
LSE
|
2032738
|
|
531
|
2,164.0000
|
15:32:53
|
CHIX
|
2032736
|
|
223
|
2,165.0000
|
15:34:59
|
BATE
|
2037033
|
|
470
|
2,165.0000
|
15:34:59
|
LSE
|
2037029
|
|
352
|
2,165.0000
|
15:34:59
|
LSE
|
2037027
|
|
241
|
2,165.0000
|
15:34:59
|
LSE
|
2037025
|
|
78
|
2,165.0000
|
15:34:59
|
BATE
|
2037023
|
|
78
|
2,165.0000
|
15:34:59
|
LSE
|
2037021
|
|
228
|
2,165.0000
|
15:34:59
|
BATE
|
2037019
|
|
596
|
2,166.0000
|
15:40:47
|
LSE
|
2048365
|
|
536
|
2,166.0000
|
15:40:47
|
LSE
|
2048363
|
|
88
|
2,166.0000
|
15:40:47
|
LSE
|
2048361
|
|
506
|
2,166.0000
|
15:40:47
|
BATE
|
2048359
|
|
560
|
2,164.0000
|
15:43:30
|
LSE
|
2052315
|
|
510
|
2,164.0000
|
15:43:30
|
LSE
|
2052313
|
|
452
|
2,164.0000
|
15:43:30
|
CHIX
|
2052311
|
|
105
|
2,164.0000
|
15:43:30
|
CHIX
|
2052309
|
|
514
|
2,164.0000
|
15:48:23
|
LSE
|
2060288
|
|
358
|
2,165.0000
|
15:48:23
|
LSE
|
2060285
|
|
417
|
2,165.0000
|
15:48:23
|
LSE
|
2060279
|
|
148
|
2,165.0000
|
15:48:23
|
BATE
|
2060275
|
|
100
|
2,165.0000
|
15:48:23
|
LSE
|
2060281
|
|
258
|
2,165.0000
|
15:48:23
|
LSE
|
2060283
|
|
607
|
2,165.0000
|
15:48:23
|
BATE
|
2060277
|
|
197
|
2,164.0000
|
15:51:24
|
BATE
|
2065004
|
|
286
|
2,164.0000
|
15:51:24
|
BATE
|
2065002
|
|
540
|
2,164.0000
|
15:52:54
|
LSE
|
2067620
|
|
496
|
2,164.0000
|
15:52:54
|
LSE
|
2067618
|
|
131
|
2,164.0000
|
15:52:54
|
LSE
|
2067616
|
|
37
|
2,164.0000
|
15:53:46
|
BATE
|
2068811
|
|
250
|
2,163.0000
|
15:56:16
|
LSE
|
2072607
|
|
52
|
2,163.0000
|
15:56:16
|
LSE
|
2072609
|
|
513
|
2,163.0000
|
15:56:16
|
LSE
|
2072611
|
|
226
|
2,163.0000
|
15:56:16
|
LSE
|
2072613
|
|
146
|
2,163.0000
|
15:56:16
|
BATE
|
2072603
|
|
84
|
2,163.0000
|
15:56:16
|
CHIX
|
2072601
|
|
362
|
2,163.0000
|
15:56:16
|
BATE
|
2072599
|
|
431
|
2,163.0000
|
15:56:16
|
CHIX
|
2072605
|
|
585
|
2,164.0000
|
16:00:38
|
Aquis
|
2081270
|
|
584
|
2,163.0000
|
16:02:04
|
LSE
|
2083668
|
|
584
|
2,163.0000
|
16:02:04
|
LSE
|
2083666
|
|
543
|
2,163.0000
|
16:02:04
|
BATE
|
2083664
|
|
70
|
2,163.0000
|
16:02:16
|
BATE
|
2084068
|
|
419
|
2,163.0000
|
16:02:16
|
BATE
|
2084066
|
|
562
|
2,163.0000
|
16:05:45
|
LSE
|
2090045
|
|
318
|
2,163.0000
|
16:05:45
|
CHIX
|
2090043
|
|
552
|
2,163.0000
|
16:05:45
|
BATE
|
2090035
|
|
8
|
2,163.0000
|
16:05:45
|
CHIX
|
2090033
|
|
83
|
2,163.0000
|
16:05:45
|
LSE
|
2090041
|
|
47
|
2,163.0000
|
16:05:45
|
CHIX
|
2090037
|
|
617
|
2,163.0000
|
16:05:45
|
LSE
|
2090039
|
|
133
|
2,163.0000
|
16:05:46
|
CHIX
|
2090062
|
|
5
|
2,163.0000
|
16:05:47
|
CHIX
|
2090149
|
|
120
|
2,162.0000
|
16:06:33
|
LSE
|
2091532
|
|
548
|
2,162.0000
|
16:06:33
|
LSE
|
2091530
|
|
400
|
2,162.0000
|
16:06:33
|
LSE
|
2091528
|
|
158
|
2,162.0000
|
16:06:33
|
LSE
|
2091526
|
|
268
|
2,161.0000
|
16:06:39
|
LSE
|
2091697
|
|
359
|
2,161.0000
|
16:06:39
|
LSE
|
2091695
|
|
88
|
2,163.0000
|
16:11:00
|
LSE
|
2099172
|
|
261
|
2,163.0000
|
16:11:00
|
LSE
|
2099170
|
|
261
|
2,163.0000
|
16:11:00
|
LSE
|
2099168
|
|
72
|
2,163.0000
|
16:11:56
|
LSE
|
2101053
|
|
21
|
2,163.0000
|
16:11:56
|
LSE
|
2101047
|
|
1
|
2,163.0000
|
16:11:56
|
LSE
|
2101051
|
|
131
|
2,163.0000
|
16:11:56
|
LSE
|
2101049
|
|
119
|
2,163.0000
|
16:11:56
|
LSE
|
2101055
|
|
56
|
2,163.0000
|
16:11:56
|
LSE
|
2101057
|
|
9
|
2,163.0000
|
16:11:56
|
LSE
|
2101059
|
|
139
|
2,163.0000
|
16:11:56
|
LSE
|
2101061
|
|
153
|
2,163.0000
|
16:12:00
|
BATE
|
2101189
|
|
136
|
2,163.0000
|
16:12:00
|
BATE
|
2101187
|
|
170
|
2,163.0000
|
16:12:00
|
BATE
|
2101185
|
|
45
|
2,163.0000
|
16:12:00
|
BATE
|
2101183
|
|
515
|
2,162.0000
|
16:12:07
|
BATE
|
2101429
|
|
519
|
2,162.0000
|
16:12:07
|
LSE
|
2101427
|
|
522
|
2,162.0000
|
16:12:07
|
LSE
|
2101425
|
|
578
|
2,162.0000
|
16:14:34
|
BATE
|
2106142
|
|
77
|
2,162.0000
|
16:14:34
|
BATE
|
2106138
|
|
50
|
2,162.0000
|
16:14:34
|
LSE
|
2106140
|
|
602
|
2,162.0000
|
16:14:34
|
CHIX
|
2106136
|
|
252
|
2,162.0000
|
16:14:34
|
LSE
|
2106144
|
|
583
|
2,162.0000
|
16:14:34
|
LSE
|
2106148
|
|
311
|
2,162.0000
|
16:14:34
|
LSE
|
2106146
|
|
585
|
2,164.0000
|
16:18:51
|
LSE
|
2115118
|
|
511
|
2,164.0000
|
16:18:51
|
LSE
|
2115116
|
|
87
|
2,164.0000
|
16:18:56
|
LSE
|
2115303
|
|
89
|
2,164.0000
|
16:18:56
|
LSE
|
2115301
|
|
733
|
2,164.0000
|
16:19:15
|
LSE
|
2116023
|
|
86
|
2,164.0000
|
16:19:15
|
LSE
|
2116021
|
|
410
|
2,164.0000
|
16:19:32
|
BATE
|
2116570
|
|
565
|
2,164.0000
|
16:19:32
|
BATE
|
2116566
|
|
116
|
2,164.0000
|
16:19:32
|
BATE
|
2116568
|
|
412
|
2,164.0000
|
16:19:32
|
Aquis
|
2116564
|
|
742
|
2,164.0000
|
16:20:01
|
LSE
|
2117506
|
|
1
|
2,164.0000
|
16:20:01
|
BATE
|
2117504
|
|
474
|
2,164.0000
|
16:20:01
|
CHIX
|
2117502
|
|
1
|
2,164.0000
|
16:20:01
|
BATE
|
2117500
|
|
24
|
2,164.0000
|
16:20:01
|
CHIX
|
2117498
|
|
529
|
2,163.0000
|
16:20:05
|
LSE
|
2117776
|
|
82
|
2,165.0000
|
16:22:26
|
LSE
|
2122457
|
|
150
|
2,165.0000
|
16:22:26
|
LSE
|
2122455
|
|
373
|
2,165.0000
|
16:22:26
|
LSE
|
2122453
|
|
94
|
2,165.0000
|
16:23:15
|
LSE
|
2124091
|
|
23
|
2,165.0000
|
16:23:15
|
LSE
|
2124089
|
|
90
|
2,165.0000
|
16:23:15
|
LSE
|
2124095
|
|
91
|
2,165.0000
|
16:23:15
|
LSE
|
2124093
|
|
730
|
2,165.0000
|
16:23:15
|
LSE
|
2124097
|
|
87
|
2,165.0000
|
16:24:15
|
LSE
|
2126163
|
|
160
|
2,165.0000
|
16:24:15
|
LSE
|
2126161
|
|
44
|
2,165.0000
|
16:24:15
|
LSE
|
2126159
|
|
153
|
2,165.0000
|
16:24:15
|
LSE
|
2126157
|
|
215
|
2,164.0000
|
16:24:15
|
BATE
|
2126155
|
|
150
|
2,165.0000
|
16:24:15
|
LSE
|
2126153
|
|
150
|
2,165.0000
|
16:24:15
|
LSE
|
2126151
|
|
106
|
2,165.0000
|
16:24:15
|
LSE
|
2126149
|
|
16
|
2,164.0000
|
16:24:15
|
BATE
|
2126147
|
|
156
|
2,164.0000
|
16:24:15
|
CHIX
|
2126145
|
|
549
|
2,164.0000
|
16:24:15
|
BATE
|
2126143
|
|
78
|
2,164.0000
|
16:26:03
|
Aquis
|
2131740
|
|
77
|
2,164.0000
|
16:26:34
|
BATE
|
2132572
|
|
610
|
2,164.0000
|
16:27:00
|
LSE
|
2133110
|
|
521
|
2,164.0000
|
16:27:00
|
LSE
|
2133108
|
|
129
|
2,165.0000
|
16:27:00
|
CHIX
|
2133106
|
|
57
|
2,165.0000
|
16:27:00
|
CHIX
|
2133104
|
|
6
|
2,165.0000
|
16:27:00
|
CHIX
|
2133102
|
|
187
|
2,165.0000
|
16:27:00
|
CHIX
|
2133100
|
|
86
|
2,165.0000
|
16:27:00
|
CHIX
|
2133098
|
|
432
|
2,164.0000
|
16:27:32
|
LSE
|
2134193
|
|
119
|
2,164.0000
|
16:27:32
|
Aquis
|
2134189
|
|
551
|
2,164.0000
|
16:27:32
|
LSE
|
2134187
|
|
609
|
2,164.0000
|
16:27:32
|
LSE
|
2134185
|
|
416
|
2,164.0000
|
16:27:32
|
BATE
|
2134183
|
|
64
|
2,164.0000
|
16:27:32
|
BATE
|
2134181
|
|
239
|
2,164.0000
|
16:27:32
|
BATE
|
2134179
|
|
203
|
2,164.0000
|
16:27:55
|
LSE
|
2134837
|
|
263
|
2,164.0000
|
16:27:55
|
LSE
|
2134835
|
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
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
POSFLFVDLDLALIS
Associated British Foods (LSE:ABF)
Gráfica de Acción Histórica
De Oct 2024 a Nov 2024
Associated British Foods (LSE:ABF)
Gráfica de Acción Histórica
De Nov 2023 a Nov 2024
