Associated British Foods PLC Transaction in Own Shares
2024年5月18日 - 1:55AM
RNS Regulatory News
RNS Number : 9895O
Associated British Foods PLC
17 May 2024
17
May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 17 May 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 May 2024
|
Number of shares
repurchased:
|
74,950
|
Average price paid per
share:
|
GBp 2,736.4667
|
Highest price paid per
share:
|
GBp 2,749.0000
|
Lowest price paid per
share:
|
GBp 2,727.0000
|
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 May
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
11,520
|
2,747.00
|
2,727.00
|
2,735.44
|
CBOE BXE
|
17,574
|
2,749.00
|
2,727.00
|
2,735.74
|
CBOE CXE
|
17,489
|
2,748.00
|
2,727.00
|
2,736.89
|
London Stock Exchange
|
21,675
|
2,748.00
|
2,728.00
|
2,737.26
|
Turquoise
|
6,692
|
2,749.00
|
2,727.00
|
2,736.48
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
102
|
2749
|
08:04:04
|
TRQX
|
592131170887199000
|
102
|
2749
|
08:04:04
|
BATE
|
606204921325461000
|
273
|
2748
|
08:04:04
|
CHIX
|
592131170887199000
|
102
|
2748
|
08:04:04
|
BATE
|
606204921325461000
|
116
|
2748
|
08:04:04
|
BATE
|
592131170887199000
|
102
|
2748
|
08:04:04
|
CHIX
|
606204921325461000
|
204
|
2748
|
08:04:04
|
XLON
|
606204921325461000
|
98
|
2748
|
08:04:04
|
XLON
|
592131170887199000
|
166
|
2747
|
08:04:04
|
CHIX
|
592131170887199000
|
102
|
2747
|
08:04:04
|
BATE
|
606204921325461000
|
102
|
2746
|
08:06:01
|
AQXE
|
592131170887236000
|
114
|
2746
|
08:06:01
|
TRQX
|
592131170887236000
|
102
|
2746
|
08:06:01
|
BATE
|
606204921325498000
|
114
|
2746
|
08:06:01
|
XLON
|
606204921325498000
|
114
|
2745
|
08:06:01
|
BATE
|
606204921325498000
|
38
|
2746
|
08:10:30
|
BATE
|
592131170887338000
|
37
|
2746
|
08:10:30
|
BATE
|
592131170887338000
|
42
|
2746
|
08:10:30
|
BATE
|
592131170887338000
|
117
|
2746
|
08:10:30
|
CHIX
|
592131170887338000
|
117
|
2746
|
08:10:30
|
XLON
|
592131170887338000
|
117
|
2746
|
08:10:30
|
AQXE
|
592131170887338000
|
148
|
2746
|
08:10:30
|
XLON
|
606204921325596000
|
117
|
2746
|
08:10:30
|
TRQX
|
606204921325596000
|
113
|
2745
|
08:12:53
|
XLON
|
592131170887384000
|
127
|
2745
|
08:12:53
|
CHIX
|
592131170887384000
|
113
|
2745
|
08:12:53
|
BATE
|
606204921325641000
|
165
|
2745
|
08:12:53
|
CHIX
|
606204921325641000
|
102
|
2743
|
08:12:54
|
BATE
|
592131170887384000
|
115
|
2743
|
08:12:54
|
CHIX
|
606204921325642000
|
120
|
2743
|
08:22:07
|
AQXE
|
592131170887594000
|
120
|
2743
|
08:22:07
|
BATE
|
592131170887594000
|
120
|
2743
|
08:22:07
|
XLON
|
606204921325846000
|
110
|
2745
|
08:27:15
|
XLON
|
606204921325946000
|
78
|
2746
|
08:29:03
|
XLON
|
606204921325979000
|
46
|
2746
|
08:29:03
|
XLON
|
606204921325979000
|
251
|
2745
|
08:29:03
|
XLON
|
592131170887731000
|
115
|
2745
|
08:29:03
|
BATE
|
606204921325979000
|
102
|
2745
|
08:29:03
|
CHIX
|
606204921325979000
|
102
|
2746
|
08:36:31
|
CHIX
|
592131170887885000
|
127
|
2746
|
08:36:31
|
BATE
|
606204921326128000
|
115
|
2745
|
08:37:42
|
CHIX
|
592131170887907000
|
115
|
2745
|
08:37:42
|
XLON
|
606204921326149000
|
42
|
2745
|
08:37:42
|
AQXE
|
606204921326149000
|
88
|
2745
|
08:37:42
|
AQXE
|
606204921326149000
|
49
|
2744
|
08:37:42
|
CHIX
|
592131170887907000
|
53
|
2744
|
08:37:42
|
CHIX
|
592131170887907000
|
94
|
2744
|
08:37:42
|
AQXE
|
592131170887907000
|
21
|
2744
|
08:37:42
|
AQXE
|
592131170887907000
|
118
|
2744
|
08:37:42
|
BATE
|
606204921326149000
|
165
|
2743
|
08:37:58
|
XLON
|
592131170887912000
|
99
|
2743
|
08:37:58
|
XLON
|
606204921326153000
|
69
|
2743
|
08:37:58
|
XLON
|
606204921326153000
|
99
|
2743
|
08:37:58
|
AQXE
|
606204921326153000
|
3
|
2743
|
08:37:58
|
AQXE
|
606204921326153000
|
102
|
2742
|
08:40:58
|
CHIX
|
592131170887969000
|
120
|
2742
|
08:40:58
|
CHIX
|
606204921326208000
|
127
|
2742
|
08:40:58
|
XLON
|
592131170887969000
|
120
|
2742
|
08:40:58
|
AQXE
|
592131170887969000
|
181
|
2742
|
08:40:58
|
BATE
|
606204921326208000
|
1
|
2742
|
08:49:48
|
BATE
|
606204921326386000
|
60
|
2744
|
08:53:04
|
XLON
|
592131170888213000
|
58
|
2744
|
08:53:04
|
XLON
|
592131170888213000
|
102
|
2744
|
08:57:11
|
XLON
|
592131170888286000
|
104
|
2744
|
08:58:03
|
CHIX
|
606204921326529000
|
98
|
2742
|
09:00:10
|
TRQX
|
592131170888345000
|
8
|
2742
|
09:00:10
|
TRQX
|
592131170888345000
|
198
|
2742
|
09:00:10
|
XLON
|
606204921326572000
|
19
|
2742
|
09:00:10
|
BATE
|
606204921326572000
|
11
|
2742
|
09:00:10
|
BATE
|
606204921326572000
|
204
|
2742
|
09:00:10
|
CHIX
|
592131170888345000
|
218
|
2742
|
09:00:10
|
CHIX
|
606204921326572000
|
10
|
2742
|
09:00:10
|
TRQX
|
592131170888345000
|
71
|
2742
|
09:00:10
|
BATE
|
606204921326572000
|
102
|
2742
|
09:00:10
|
BATE
|
606204921326572000
|
86
|
2742
|
09:00:10
|
AQXE
|
592131170888345000
|
34
|
2742
|
09:00:47
|
AQXE
|
592131170888358000
|
174
|
2742
|
09:00:47
|
XLON
|
606204921326584000
|
129
|
2742
|
09:00:47
|
AQXE
|
606204921326584000
|
58
|
2742
|
09:00:47
|
XLON
|
606204921326584000
|
102
|
2741
|
09:02:44
|
AQXE
|
592131170888405000
|
102
|
2741
|
09:02:44
|
BATE
|
592131170888405000
|
116
|
2741
|
09:02:44
|
BATE
|
592131170888405000
|
116
|
2741
|
09:02:44
|
TRQX
|
592131170888405000
|
105
|
2741
|
09:02:44
|
CHIX
|
606204921326631000
|
102
|
2741
|
09:02:44
|
CHIX
|
606204921326631000
|
23
|
2741
|
09:02:44
|
TRQX
|
606204921326631000
|
26
|
2741
|
09:02:44
|
TRQX
|
606204921326631000
|
41
|
2741
|
09:02:44
|
TRQX
|
606204921326631000
|
7
|
2741
|
09:02:44
|
TRQX
|
606204921326631000
|
5
|
2741
|
09:02:44
|
TRQX
|
606204921326631000
|
116
|
2740
|
09:03:21
|
AQXE
|
606204921326644000
|
104
|
2741
|
09:09:00
|
BATE
|
592131170888549000
|
102
|
2741
|
09:09:00
|
CHIX
|
606204921326769000
|
102
|
2740
|
09:09:00
|
TRQX
|
592131170888549000
|
99
|
2741
|
09:21:53
|
AQXE
|
592131170888843000
|
4
|
2741
|
09:21:53
|
XLON
|
606204921327054000
|
98
|
2741
|
09:21:53
|
XLON
|
606204921327054000
|
5
|
2741
|
09:21:53
|
AQXE
|
592131170888843000
|
102
|
2740
|
09:21:54
|
CHIX
|
592131170888844000
|
121
|
2740
|
09:21:54
|
BATE
|
606204921327055000
|
179
|
2740
|
09:21:54
|
AQXE
|
606204921327055000
|
85
|
2739
|
09:21:58
|
AQXE
|
592131170888845000
|
121
|
2739
|
09:21:58
|
AQXE
|
592131170888845000
|
19
|
2740
|
09:35:08
|
BATE
|
592131170889136000
|
95
|
2740
|
09:35:08
|
BATE
|
592131170889136000
|
158
|
2740
|
09:37:02
|
XLON
|
606204921327380000
|
99
|
2741
|
09:42:08
|
CHIX
|
592131170889295000
|
25
|
2741
|
09:42:08
|
CHIX
|
592131170889295000
|
102
|
2741
|
09:42:08
|
XLON
|
606204921327490000
|
150
|
2741
|
09:42:09
|
XLON
|
592131170889295000
|
13
|
2741
|
09:42:09
|
XLON
|
592131170889295000
|
22
|
2741
|
09:42:09
|
CHIX
|
606204921327490000
|
41
|
2741
|
09:42:09
|
CHIX
|
606204921327490000
|
99
|
2741
|
09:44:20
|
XLON
|
592131170889338000
|
55
|
2741
|
09:44:20
|
XLON
|
592131170889338000
|
59
|
2741
|
09:46:04
|
XLON
|
592131170889377000
|
42
|
2741
|
09:46:04
|
XLON
|
592131170889377000
|
4
|
2741
|
09:46:04
|
CHIX
|
606204921327569000
|
8
|
2741
|
09:46:04
|
CHIX
|
606204921327569000
|
6
|
2741
|
09:48:50
|
AQXE
|
606204921327630000
|
115
|
2741
|
09:56:37
|
AQXE
|
592131170889606000
|
204
|
2741
|
09:56:37
|
TRQX
|
592131170889606000
|
115
|
2741
|
09:56:37
|
TRQX
|
592131170889606000
|
2
|
2741
|
09:56:37
|
TRQX
|
592131170889606000
|
113
|
2741
|
09:56:37
|
TRQX
|
592131170889606000
|
121
|
2741
|
09:56:37
|
AQXE
|
606204921327789000
|
150
|
2741
|
09:56:37
|
AQXE
|
606204921327789000
|
221
|
2741
|
09:56:37
|
AQXE
|
606204921327789000
|
80
|
2741
|
09:56:37
|
XLON
|
592131170889606000
|
85
|
2741
|
09:56:37
|
XLON
|
592131170889606000
|
300
|
2741
|
09:56:37
|
TRQX
|
606204921327789000
|
1
|
2743
|
10:04:02
|
TRQX
|
592131170889781000
|
7
|
2743
|
10:04:02
|
TRQX
|
592131170889781000
|
134
|
2743
|
10:04:02
|
XLON
|
606204921327959000
|
99
|
2744
|
10:06:49
|
XLON
|
592131170889845000
|
106
|
2744
|
10:06:49
|
XLON
|
592131170889845000
|
13
|
2744
|
10:06:49
|
XLON
|
606204921328021000
|
62
|
2743
|
10:09:27
|
BATE
|
592131170889898000
|
53
|
2743
|
10:09:27
|
BATE
|
592131170889898000
|
278
|
2743
|
10:15:28
|
XLON
|
592131170890020000
|
102
|
2743
|
10:15:28
|
CHIX
|
606204921328190000
|
50
|
2743
|
10:15:28
|
XLON
|
592131170890020000
|
228
|
2743
|
10:15:28
|
XLON
|
592131170890020000
|
102
|
2743
|
10:15:28
|
CHIX
|
606204921328190000
|
50
|
2743
|
10:15:28
|
XLON
|
592131170890020000
|
102
|
2743
|
10:15:28
|
CHIX
|
592131170890020000
|
278
|
2743
|
10:15:28
|
XLON
|
606204921328190000
|
39
|
2743
|
10:15:28
|
XLON
|
606204921328190000
|
25
|
2743
|
10:15:31
|
CHIX
|
592131170890022000
|
77
|
2743
|
10:15:31
|
CHIX
|
592131170890022000
|
63
|
2743
|
10:15:31
|
BATE
|
606204921328192000
|
12
|
2743
|
10:15:31
|
BATE
|
606204921328192000
|
102
|
2743
|
10:15:31
|
CHIX
|
592131170890022000
|
114
|
2743
|
10:15:31
|
BATE
|
606204921328192000
|
102
|
2743
|
10:15:31
|
CHIX
|
592131170890022000
|
138
|
2743
|
10:15:31
|
BATE
|
606204921328192000
|
6
|
2743
|
10:15:32
|
CHIX
|
592131170890023000
|
122
|
2743
|
10:15:32
|
CHIX
|
606204921328193000
|
119
|
2743
|
10:16:19
|
CHIX
|
592131170890040000
|
102
|
2743
|
10:16:19
|
BATE
|
606204921328209000
|
110
|
2743
|
10:16:19
|
CHIX
|
592131170890040000
|
119
|
2744
|
10:18:42
|
BATE
|
592131170890092000
|
166
|
2744
|
10:18:42
|
BATE
|
606204921328260000
|
115
|
2747
|
10:20:05
|
BATE
|
592131170890126000
|
116
|
2747
|
10:20:05
|
XLON
|
592131170890126000
|
102
|
2747
|
10:20:05
|
BATE
|
606204921328293000
|
102
|
2747
|
10:22:02
|
XLON
|
592131170890161000
|
186
|
2747
|
10:22:02
|
CHIX
|
606204921328327000
|
268
|
2746
|
10:22:02
|
XLON
|
592131170890161000
|
102
|
2746
|
10:22:02
|
CHIX
|
606204921328327000
|
117
|
2746
|
10:22:02
|
XLON
|
606204921328327000
|
75
|
2746
|
10:22:02
|
XLON
|
606204921328327000
|
174
|
2747
|
10:22:05
|
XLON
|
606204921328328000
|
120
|
2747
|
10:22:13
|
XLON
|
606204921328330000
|
7
|
2747
|
10:23:03
|
CHIX
|
606204921328345000
|
96
|
2747
|
10:23:10
|
XLON
|
592131170890183000
|
66
|
2747
|
10:23:10
|
XLON
|
592131170890183000
|
109
|
2747
|
10:24:21
|
XLON
|
592131170890207000
|
4
|
2747
|
10:24:21
|
XLON
|
592131170890207000
|
391
|
2746
|
10:26:01
|
XLON
|
592131170890241000
|
102
|
2746
|
10:26:01
|
CHIX
|
606204921328404000
|
102
|
2746
|
10:26:01
|
CHIX
|
592131170890241000
|
240
|
2746
|
10:26:01
|
XLON
|
606204921328404000
|
64
|
2747
|
10:26:02
|
AQXE
|
606204921328405000
|
44
|
2747
|
10:26:02
|
AQXE
|
606204921328405000
|
102
|
2745
|
10:27:20
|
TRQX
|
592131170890271000
|
102
|
2745
|
10:27:20
|
BATE
|
592131170890271000
|
104
|
2745
|
10:27:20
|
CHIX
|
606204921328433000
|
3
|
2745
|
10:27:20
|
CHIX
|
606204921328433000
|
133
|
2745
|
10:27:20
|
TRQX
|
592131170890271000
|
162
|
2745
|
10:27:20
|
CHIX
|
606204921328433000
|
42
|
2745
|
10:27:20
|
CHIX
|
606204921328433000
|
102
|
2745
|
10:27:20
|
AQXE
|
606204921328433000
|
141
|
2744
|
10:28:28
|
BATE
|
592131170890292000
|
120
|
2744
|
10:28:38
|
TRQX
|
592131170890294000
|
102
|
2742
|
10:33:05
|
AQXE
|
606204921328544000
|
57
|
2742
|
10:33:05
|
TRQX
|
606204921328544000
|
99
|
2742
|
10:33:05
|
BATE
|
606204921328544000
|
155
|
2742
|
10:33:05
|
CHIX
|
592131170890385000
|
3
|
2742
|
10:33:05
|
BATE
|
606204921328544000
|
60
|
2742
|
10:33:05
|
TRQX
|
606204921328544000
|
99
|
2743
|
10:39:27
|
CHIX
|
592131170890522000
|
18
|
2743
|
10:39:27
|
CHIX
|
592131170890522000
|
204
|
2742
|
10:43:01
|
BATE
|
592131170890596000
|
130
|
2742
|
10:43:01
|
BATE
|
592131170890596000
|
103
|
2742
|
10:43:01
|
XLON
|
592131170890596000
|
50
|
2742
|
10:43:01
|
XLON
|
592131170890596000
|
211
|
2742
|
10:43:01
|
XLON
|
592131170890596000
|
5
|
2742
|
10:43:01
|
XLON
|
606204921328748000
|
169
|
2742
|
10:43:01
|
TRQX
|
606204921328748000
|
191
|
2741
|
10:44:04
|
XLON
|
592131170890619000
|
40
|
2741
|
10:44:04
|
XLON
|
592131170890619000
|
117
|
2741
|
10:44:04
|
AQXE
|
592131170890619000
|
113
|
2741
|
10:44:04
|
CHIX
|
592131170890619000
|
102
|
2740
|
10:53:40
|
BATE
|
592131170890846000
|
19
|
2740
|
10:53:40
|
TRQX
|
592131170890846000
|
148
|
2740
|
10:53:40
|
TRQX
|
592131170890846000
|
36
|
2740
|
10:53:40
|
AQXE
|
606204921328991000
|
66
|
2740
|
10:53:40
|
AQXE
|
606204921328991000
|
114
|
2740
|
10:53:40
|
CHIX
|
606204921328991000
|
95
|
2740
|
10:53:40
|
XLON
|
606204921328991000
|
206
|
2740
|
10:58:45
|
CHIX
|
592131170890973000
|
102
|
2740
|
10:58:45
|
TRQX
|
592131170890973000
|
46
|
2740
|
10:58:45
|
BATE
|
606204921329115000
|
56
|
2740
|
10:58:45
|
BATE
|
606204921329115000
|
112
|
2740
|
10:58:45
|
AQXE
|
606204921329115000
|
123
|
2739
|
10:58:47
|
BATE
|
592131170890974000
|
102
|
2739
|
10:58:47
|
CHIX
|
606204921329116000
|
102
|
2739
|
10:58:47
|
TRQX
|
592131170890974000
|
102
|
2739
|
10:58:47
|
XLON
|
592131170890974000
|
105
|
2739
|
10:58:47
|
CHIX
|
606204921329116000
|
42
|
2738
|
11:00:23
|
CHIX
|
606204921329164000
|
60
|
2738
|
11:05:40
|
CHIX
|
606204921329283000
|
144
|
2738
|
11:05:40
|
BATE
|
592131170891147000
|
7
|
2738
|
11:05:41
|
TRQX
|
592131170891147000
|
5
|
2738
|
11:05:44
|
BATE
|
592131170891148000
|
9
|
2738
|
11:05:44
|
TRQX
|
592131170891148000
|
96
|
2738
|
11:06:17
|
TRQX
|
592131170891159000
|
285
|
2737
|
11:07:40
|
CHIX
|
592131170891183000
|
79
|
2737
|
11:07:40
|
BATE
|
592131170891183000
|
71
|
2737
|
11:08:37
|
BATE
|
592131170891201000
|
14
|
2737
|
11:10:40
|
TRQX
|
592131170891247000
|
99
|
2737
|
11:15:43
|
TRQX
|
592131170891351000
|
2
|
2737
|
11:16:10
|
TRQX
|
592131170891359000
|
116
|
2738
|
11:27:14
|
XLON
|
606204921329718000
|
148
|
2738
|
11:29:02
|
XLON
|
606204921329753000
|
113
|
2737
|
11:29:03
|
CHIX
|
592131170891633000
|
68
|
2737
|
11:29:03
|
CHIX
|
606204921329754000
|
34
|
2737
|
11:29:03
|
CHIX
|
606204921329754000
|
113
|
2737
|
11:29:03
|
CHIX
|
606204921329754000
|
36
|
2737
|
11:29:03
|
BATE
|
606204921329754000
|
113
|
2737
|
11:29:03
|
AQXE
|
592131170891633000
|
79
|
2737
|
11:29:28
|
TRQX
|
592131170891641000
|
24
|
2737
|
11:29:28
|
TRQX
|
592131170891641000
|
48
|
2737
|
11:29:28
|
BATE
|
606204921329762000
|
41
|
2737
|
11:29:28
|
BATE
|
606204921329762000
|
113
|
2737
|
11:29:28
|
BATE
|
606204921329762000
|
99
|
2736
|
11:32:24
|
BATE
|
606204921329822000
|
122
|
2736
|
11:32:24
|
CHIX
|
592131170891705000
|
102
|
2736
|
11:32:24
|
BATE
|
592131170891705000
|
102
|
2736
|
11:32:24
|
CHIX
|
592131170891705000
|
104
|
2736
|
11:32:24
|
TRQX
|
592131170891705000
|
26
|
2736
|
11:32:24
|
BATE
|
606204921329822000
|
113
|
2736
|
11:32:24
|
CHIX
|
606204921329822000
|
99
|
2736
|
11:32:24
|
AQXE
|
606204921329822000
|
15
|
2736
|
11:32:24
|
AQXE
|
606204921329822000
|
136
|
2736
|
11:32:24
|
AQXE
|
606204921329822000
|
131
|
2735
|
11:32:24
|
BATE
|
592131170891705000
|
102
|
2735
|
11:32:24
|
CHIX
|
606204921329823000
|
131
|
2735
|
11:32:24
|
TRQX
|
592131170891705000
|
102
|
2734
|
11:38:05
|
TRQX
|
592131170891819000
|
102
|
2734
|
11:38:05
|
BATE
|
592131170891819000
|
117
|
2734
|
11:38:05
|
CHIX
|
606204921329933000
|
36
|
2735
|
11:42:12
|
BATE
|
592131170891897000
|
32
|
2735
|
11:42:37
|
BATE
|
592131170891904000
|
34
|
2735
|
11:42:37
|
BATE
|
592131170891904000
|
149
|
2735
|
11:42:37
|
TRQX
|
606204921330015000
|
83
|
2734
|
11:48:22
|
BATE
|
606204921330127000
|
53
|
2734
|
11:49:30
|
CHIX
|
606204921330153000
|
66
|
2734
|
11:49:30
|
CHIX
|
606204921330153000
|
36
|
2734
|
11:51:32
|
BATE
|
606204921330189000
|
1
|
2737
|
12:04:55
|
BATE
|
606204921330449000
|
177
|
2738
|
12:08:33
|
XLON
|
592131170892426000
|
118
|
2738
|
12:08:34
|
XLON
|
606204921330520000
|
15
|
2738
|
12:09:16
|
TRQX
|
606204921330532000
|
64
|
2738
|
12:09:16
|
TRQX
|
606204921330532000
|
49
|
2738
|
12:09:16
|
CHIX
|
592131170892439000
|
7
|
2738
|
12:09:16
|
BATE
|
606204921330532000
|
13
|
2738
|
12:09:16
|
BATE
|
606204921330532000
|
125
|
2739
|
12:13:46
|
XLON
|
592131170892525000
|
112
|
2739
|
12:13:46
|
XLON
|
606204921330616000
|
157
|
2739
|
12:14:02
|
XLON
|
606204921330621000
|
143
|
2739
|
12:14:05
|
CHIX
|
592131170892532000
|
102
|
2739
|
12:14:05
|
XLON
|
606204921330622000
|
77
|
2739
|
12:18:17
|
CHIX
|
606204921330698000
|
93
|
2739
|
12:18:17
|
CHIX
|
606204921330698000
|
36
|
2739
|
12:18:17
|
CHIX
|
606204921330698000
|
7
|
2739
|
12:18:17
|
AQXE
|
592131170892611000
|
78
|
2739
|
12:18:17
|
CHIX
|
606204921330698000
|
102
|
2738
|
12:18:22
|
BATE
|
592131170892612000
|
102
|
2737
|
12:18:22
|
BATE
|
592131170892612000
|
128
|
2737
|
12:18:22
|
XLON
|
592131170892612000
|
201
|
2738
|
12:18:22
|
CHIX
|
606204921330699000
|
232
|
2737
|
12:18:22
|
CHIX
|
606204921330699000
|
102
|
2738
|
12:18:22
|
TRQX
|
606204921330699000
|
63
|
2739
|
12:18:22
|
XLON
|
606204921330699000
|
255
|
2738
|
12:18:22
|
XLON
|
606204921330699000
|
102
|
2737
|
12:18:22
|
XLON
|
606204921330699000
|
26
|
2737
|
12:18:22
|
CHIX
|
606204921330699000
|
145
|
2737
|
12:18:23
|
AQXE
|
592131170892612000
|
102
|
2737
|
12:18:23
|
BATE
|
592131170892612000
|
102
|
2737
|
12:18:23
|
CHIX
|
592131170892612000
|
116
|
2737
|
12:18:23
|
AQXE
|
606204921330699000
|
76
|
2737
|
12:18:23
|
CHIX
|
606204921330699000
|
102
|
2737
|
12:18:23
|
BATE
|
606204921330699000
|
150
|
2737
|
12:18:23
|
XLON
|
606204921330699000
|
43
|
2737
|
12:18:23
|
AQXE
|
592131170892612000
|
148
|
2737
|
12:18:27
|
XLON
|
606204921330701000
|
114
|
2735
|
12:33:39
|
CHIX
|
592131170892905000
|
102
|
2735
|
12:33:39
|
BATE
|
606204921330982000
|
89
|
2735
|
12:42:59
|
CHIX
|
592131170893086000
|
13
|
2735
|
12:42:59
|
CHIX
|
592131170893086000
|
8
|
2735
|
12:42:59
|
BATE
|
606204921331159000
|
64
|
2737
|
12:46:43
|
BATE
|
606204921331228000
|
9
|
2737
|
12:46:43
|
BATE
|
606204921331228000
|
12
|
2737
|
12:46:43
|
BATE
|
606204921331228000
|
69
|
2737
|
12:46:43
|
BATE
|
592131170893158000
|
140
|
2737
|
12:47:01
|
CHIX
|
606204921331233000
|
110
|
2737
|
12:50:04
|
XLON
|
606204921331303000
|
110
|
2736
|
12:51:09
|
BATE
|
606204921331322000
|
119
|
2737
|
12:52:07
|
CHIX
|
592131170893273000
|
142
|
2737
|
12:54:03
|
CHIX
|
592131170893309000
|
25
|
2737
|
12:54:03
|
CHIX
|
592131170893309000
|
113
|
2737
|
12:54:05
|
XLON
|
606204921331374000
|
126
|
2736
|
12:55:28
|
XLON
|
592131170893335000
|
161
|
2736
|
12:55:28
|
XLON
|
592131170893335000
|
197
|
2736
|
12:55:28
|
BATE
|
606204921331400000
|
118
|
2738
|
13:01:29
|
AQXE
|
592131170893465000
|
31
|
2738
|
13:04:46
|
AQXE
|
606204921331598000
|
82
|
2738
|
13:04:46
|
AQXE
|
606204921331598000
|
127
|
2738
|
13:05:06
|
CHIX
|
606204921331605000
|
25
|
2738
|
13:05:06
|
CHIX
|
606204921331605000
|
3
|
2738
|
13:05:06
|
CHIX
|
606204921331605000
|
7
|
2738
|
13:05:06
|
CHIX
|
606204921331605000
|
25
|
2738
|
13:05:06
|
CHIX
|
606204921331605000
|
16
|
2737
|
13:07:05
|
AQXE
|
592131170893589000
|
160
|
2737
|
13:07:05
|
XLON
|
606204921331647000
|
177
|
2738
|
13:10:26
|
AQXE
|
592131170893661000
|
35
|
2738
|
13:10:26
|
AQXE
|
592131170893661000
|
119
|
2738
|
13:12:51
|
AQXE
|
606204921331774000
|
33
|
2738
|
13:13:33
|
AQXE
|
592131170893733000
|
77
|
2738
|
13:13:33
|
AQXE
|
592131170893733000
|
7
|
2738
|
13:13:33
|
AQXE
|
606204921331788000
|
114
|
2738
|
13:14:52
|
AQXE
|
606204921331815000
|
74
|
2738
|
13:14:52
|
AQXE
|
606204921331815000
|
24
|
2738
|
13:14:52
|
AQXE
|
592131170893762000
|
140
|
2738
|
13:15:02
|
XLON
|
592131170893767000
|
3
|
2738
|
13:15:58
|
AQXE
|
592131170893787000
|
206
|
2738
|
13:15:58
|
AQXE
|
592131170893787000
|
9
|
2738
|
13:15:58
|
AQXE
|
592131170893787000
|
118
|
2736
|
13:16:44
|
BATE
|
592131170893802000
|
134
|
2736
|
13:16:44
|
CHIX
|
592131170893802000
|
7
|
2736
|
13:16:44
|
BATE
|
606204921331854000
|
57
|
2736
|
13:16:44
|
BATE
|
606204921331854000
|
56
|
2736
|
13:16:44
|
BATE
|
606204921331854000
|
130
|
2736
|
13:16:44
|
CHIX
|
606204921331854000
|
114
|
2736
|
13:16:44
|
TRQX
|
592131170893802000
|
216
|
2736
|
13:16:59
|
XLON
|
592131170893807000
|
183
|
2736
|
13:16:59
|
XLON
|
592131170893807000
|
237
|
2735
|
13:19:19
|
CHIX
|
592131170893859000
|
35
|
2735
|
13:19:19
|
CHIX
|
592131170893859000
|
115
|
2735
|
13:19:19
|
BATE
|
592131170893859000
|
102
|
2735
|
13:19:19
|
BATE
|
606204921331909000
|
102
|
2735
|
13:19:19
|
TRQX
|
606204921331909000
|
255
|
2735
|
13:19:19
|
CHIX
|
606204921331909000
|
56
|
2735
|
13:19:19
|
CHIX
|
606204921331909000
|
182
|
2734
|
13:21:53
|
CHIX
|
606204921331956000
|
102
|
2734
|
13:23:05
|
BATE
|
592131170893931000
|
271
|
2733
|
13:23:31
|
CHIX
|
606204921331989000
|
15
|
2733
|
13:23:31
|
CHIX
|
606204921331989000
|
136
|
2733
|
13:31:03
|
XLON
|
592131170894113000
|
116
|
2734
|
13:35:54
|
BATE
|
606204921332278000
|
115
|
2734
|
13:36:45
|
CHIX
|
592131170894259000
|
1
|
2734
|
13:36:45
|
AQXE
|
606204921332299000
|
113
|
2734
|
13:37:24
|
CHIX
|
606204921332314000
|
102
|
2735
|
13:40:22
|
XLON
|
592131170894348000
|
102
|
2735
|
13:40:22
|
BATE
|
592131170894348000
|
108
|
2735
|
13:40:22
|
XLON
|
606204921332385000
|
127
|
2735
|
13:40:22
|
CHIX
|
606204921332385000
|
102
|
2734
|
13:40:22
|
CHIX
|
592131170894348000
|
226
|
2734
|
13:40:22
|
BATE
|
606204921332385000
|
125
|
2734
|
13:40:22
|
AQXE
|
592131170894348000
|
266
|
2733
|
13:40:26
|
BATE
|
592131170894349000
|
7
|
2734
|
13:47:03
|
AQXE
|
606204921332542000
|
126
|
2734
|
13:47:03
|
AQXE
|
606204921332542000
|
74
|
2734
|
13:47:03
|
AQXE
|
606204921332542000
|
38
|
2734
|
13:47:03
|
AQXE
|
592131170894509000
|
19
|
2732
|
13:47:34
|
CHIX
|
592131170894521000
|
94
|
2734
|
13:48:02
|
AQXE
|
606204921332564000
|
27
|
2734
|
13:48:02
|
AQXE
|
606204921332564000
|
34
|
2734
|
13:51:00
|
AQXE
|
592131170894605000
|
41
|
2734
|
13:51:00
|
BATE
|
606204921332635000
|
77
|
2734
|
13:51:00
|
BATE
|
606204921332635000
|
66
|
2735
|
13:51:00
|
TRQX
|
606204921332635000
|
2
|
2735
|
13:51:00
|
XLON
|
592131170894605000
|
94
|
2735
|
13:51:45
|
AQXE
|
592131170894621000
|
23
|
2735
|
13:51:45
|
AQXE
|
592131170894621000
|
50
|
2735
|
13:53:01
|
AQXE
|
606204921332676000
|
187
|
2735
|
13:53:01
|
AQXE
|
606204921332676000
|
20
|
2735
|
13:53:01
|
AQXE
|
606204921332676000
|
66
|
2735
|
13:56:04
|
TRQX
|
606204921332744000
|
57
|
2735
|
13:56:04
|
TRQX
|
606204921332744000
|
108
|
2735
|
13:56:04
|
TRQX
|
606204921332744000
|
66
|
2735
|
13:57:41
|
TRQX
|
606204921332783000
|
9
|
2735
|
13:57:41
|
TRQX
|
606204921332783000
|
57
|
2735
|
13:57:41
|
TRQX
|
606204921332783000
|
76
|
2735
|
13:57:41
|
TRQX
|
606204921332783000
|
109
|
2734
|
13:58:15
|
CHIX
|
592131170894770000
|
22
|
2734
|
13:58:15
|
CHIX
|
592131170894770000
|
91
|
2734
|
13:58:15
|
CHIX
|
592131170894770000
|
85
|
2732
|
13:59:41
|
CHIX
|
592131170894801000
|
171
|
2732
|
13:59:41
|
BATE
|
592131170894801000
|
204
|
2732
|
13:59:41
|
BATE
|
606204921332825000
|
45
|
2732
|
13:59:41
|
BATE
|
606204921332825000
|
116
|
2732
|
13:59:41
|
CHIX
|
606204921332825000
|
71
|
2732
|
13:59:41
|
BATE
|
606204921332825000
|
102
|
2732
|
13:59:41
|
CHIX
|
606204921332825000
|
117
|
2732
|
13:59:41
|
TRQX
|
606204921332825000
|
116
|
2732
|
13:59:41
|
XLON
|
606204921332825000
|
164
|
2732
|
14:00:55
|
CHIX
|
592131170894832000
|
102
|
2732
|
14:00:55
|
XLON
|
606204921332856000
|
15
|
2731
|
14:03:21
|
AQXE
|
606204921332913000
|
16
|
2731
|
14:05:11
|
BATE
|
592131170894936000
|
121
|
2732
|
14:08:45
|
XLON
|
606204921333030000
|
204
|
2732
|
14:10:26
|
XLON
|
606204921333064000
|
2
|
2732
|
14:11:55
|
CHIX
|
592131170895079000
|
18
|
2732
|
14:11:55
|
XLON
|
606204921333096000
|
202
|
2732
|
14:11:55
|
XLON
|
606204921333096000
|
119
|
2732
|
14:12:42
|
XLON
|
606204921333116000
|
221
|
2732
|
14:14:17
|
XLON
|
606204921333147000
|
1
|
2732
|
14:14:17
|
XLON
|
606204921333147000
|
119
|
2732
|
14:15:09
|
XLON
|
592131170895149000
|
59
|
2732
|
14:15:52
|
XLON
|
592131170895165000
|
53
|
2732
|
14:15:52
|
XLON
|
592131170895165000
|
104
|
2733
|
14:17:24
|
BATE
|
592131170895201000
|
102
|
2733
|
14:17:24
|
CHIX
|
606204921333216000
|
102
|
2733
|
14:18:22
|
XLON
|
592131170895225000
|
112
|
2733
|
14:18:22
|
CHIX
|
606204921333239000
|
121
|
2733
|
14:19:07
|
XLON
|
592131170895248000
|
117
|
2733
|
14:19:56
|
CHIX
|
592131170895266000
|
7
|
2733
|
14:21:20
|
BATE
|
606204921333311000
|
213
|
2733
|
14:21:20
|
BATE
|
606204921333311000
|
144
|
2733
|
14:22:50
|
BATE
|
592131170895334000
|
70
|
2733
|
14:22:50
|
BATE
|
592131170895334000
|
110
|
2732
|
14:24:11
|
XLON
|
592131170895365000
|
21
|
2732
|
14:24:11
|
AQXE
|
606204921333375000
|
81
|
2732
|
14:24:11
|
AQXE
|
606204921333375000
|
107
|
2732
|
14:25:12
|
XLON
|
592131170895388000
|
117
|
2732
|
14:25:51
|
XLON
|
606204921333414000
|
102
|
2732
|
14:26:24
|
XLON
|
606204921333427000
|
218
|
2733
|
14:28:11
|
XLON
|
606204921333471000
|
5
|
2733
|
14:28:11
|
XLON
|
606204921333471000
|
122
|
2733
|
14:28:42
|
XLON
|
592131170895476000
|
17
|
2733
|
14:29:04
|
XLON
|
606204921333491000
|
116
|
2733
|
14:29:04
|
XLON
|
606204921333491000
|
42
|
2733
|
14:29:04
|
XLON
|
606204921333491000
|
144
|
2733
|
14:30:11
|
XLON
|
606204921333525000
|
64
|
2733
|
14:30:11
|
XLON
|
606204921333525000
|
4
|
2732
|
14:30:45
|
XLON
|
592131170895540000
|
112
|
2732
|
14:30:45
|
XLON
|
592131170895540000
|
106
|
2732
|
14:31:29
|
AQXE
|
592131170895564000
|
15
|
2732
|
14:31:29
|
AQXE
|
592131170895564000
|
5
|
2732
|
14:32:47
|
XLON
|
606204921333606000
|
11
|
2732
|
14:32:47
|
XLON
|
606204921333606000
|
165
|
2732
|
14:32:47
|
XLON
|
606204921333606000
|
35
|
2732
|
14:32:47
|
XLON
|
606204921333606000
|
37
|
2731
|
14:33:02
|
TRQX
|
592131170895611000
|
84
|
2731
|
14:33:02
|
TRQX
|
592131170895611000
|
102
|
2731
|
14:33:02
|
TRQX
|
592131170895611000
|
107
|
2731
|
14:33:02
|
XLON
|
606204921333615000
|
141
|
2731
|
14:33:02
|
BATE
|
592131170895611000
|
121
|
2731
|
14:33:02
|
CHIX
|
592131170895611000
|
102
|
2731
|
14:33:02
|
BATE
|
592131170895611000
|
118
|
2731
|
14:33:02
|
BATE
|
592131170895611000
|
121
|
2730
|
14:33:02
|
CHIX
|
592131170895611000
|
121
|
2730
|
14:33:02
|
CHIX
|
592131170895611000
|
166
|
2731
|
14:33:02
|
CHIX
|
606204921333615000
|
95
|
2731
|
14:33:02
|
AQXE
|
606204921333615000
|
121
|
2730
|
14:33:02
|
CHIX
|
606204921333615000
|
58
|
2730
|
14:33:02
|
BATE
|
606204921333615000
|
26
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
10
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
7
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
168
|
2730
|
14:33:02
|
AQXE
|
592131170895611000
|
16
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
126
|
2730
|
14:33:02
|
AQXE
|
592131170895611000
|
11
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
19
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
32
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
4
|
2730
|
14:33:02
|
TRQX
|
592131170895611000
|
63
|
2730
|
14:33:02
|
BATE
|
606204921333615000
|
121
|
2730
|
14:33:02
|
BATE
|
606204921333615000
|
117
|
2730
|
14:33:04
|
BATE
|
606204921333616000
|
19
|
2730
|
14:33:07
|
XLON
|
592131170895614000
|
120
|
2730
|
14:33:07
|
XLON
|
592131170895614000
|
389
|
2727
|
14:39:19
|
BATE
|
592131170895823000
|
102
|
2727
|
14:39:19
|
TRQX
|
606204921333821000
|
118
|
2727
|
14:39:19
|
AQXE
|
606204921333821000
|
96
|
2727
|
14:39:19
|
AQXE
|
606204921333821000
|
82
|
2730
|
14:47:48
|
XLON
|
606204921334071000
|
85
|
2730
|
14:47:48
|
XLON
|
592131170896080000
|
184
|
2732
|
14:48:51
|
XLON
|
606204921334112000
|
169
|
2732
|
14:49:44
|
XLON
|
592131170896149000
|
153
|
2732
|
14:50:05
|
XLON
|
592131170896161000
|
102
|
2733
|
14:52:56
|
BATE
|
592131170896256000
|
120
|
2733
|
14:52:56
|
XLON
|
606204921334242000
|
102
|
2733
|
14:53:01
|
XLON
|
592131170896258000
|
131
|
2733
|
14:53:01
|
CHIX
|
606204921334244000
|
189
|
2733
|
14:53:24
|
XLON
|
606204921334256000
|
102
|
2732
|
14:54:23
|
XLON
|
592131170896297000
|
102
|
2732
|
14:54:23
|
XLON
|
592131170896297000
|
223
|
2732
|
14:54:23
|
CHIX
|
592131170896297000
|
128
|
2732
|
14:54:23
|
AQXE
|
592131170896297000
|
102
|
2732
|
14:54:23
|
BATE
|
606204921334282000
|
102
|
2732
|
14:54:23
|
BATE
|
606204921334282000
|
204
|
2732
|
14:56:22
|
XLON
|
592131170896362000
|
178
|
2732
|
14:56:22
|
XLON
|
606204921334345000
|
102
|
2732
|
14:56:22
|
CHIX
|
606204921334345000
|
23
|
2732
|
14:58:00
|
XLON
|
606204921334397000
|
216
|
2732
|
14:58:00
|
XLON
|
606204921334397000
|
108
|
2732
|
15:01:20
|
CHIX
|
606204921334508000
|
18
|
2732
|
15:01:29
|
CHIX
|
606204921334513000
|
122
|
2732
|
15:02:23
|
CHIX
|
592131170896565000
|
91
|
2733
|
15:02:45
|
XLON
|
606204921334555000
|
30
|
2733
|
15:02:45
|
XLON
|
606204921334555000
|
107
|
2734
|
15:03:30
|
CHIX
|
592131170896606000
|
218
|
2734
|
15:04:31
|
CHIX
|
606204921334624000
|
110
|
2735
|
15:05:15
|
AQXE
|
592131170896670000
|
38
|
2735
|
15:05:15
|
AQXE
|
592131170896670000
|
106
|
2735
|
15:06:19
|
AQXE
|
592131170896701000
|
96
|
2735
|
15:06:19
|
AQXE
|
592131170896701000
|
18
|
2735
|
15:06:19
|
AQXE
|
592131170896701000
|
102
|
2733
|
15:06:23
|
CHIX
|
592131170896703000
|
106
|
2733
|
15:06:23
|
BATE
|
606204921334677000
|
236
|
2733
|
15:06:23
|
BATE
|
606204921334677000
|
17
|
2733
|
15:06:25
|
AQXE
|
592131170896704000
|
119
|
2733
|
15:07:29
|
AQXE
|
592131170896734000
|
102
|
2733
|
15:07:29
|
XLON
|
606204921334708000
|
48
|
2732
|
15:10:20
|
XLON
|
592131170896819000
|
67
|
2732
|
15:10:31
|
XLON
|
592131170896823000
|
31
|
2732
|
15:10:31
|
BATE
|
606204921334796000
|
160
|
2732
|
15:10:31
|
AQXE
|
592131170896823000
|
159
|
2732
|
15:10:31
|
BATE
|
606204921334796000
|
119
|
2731
|
15:10:53
|
XLON
|
592131170896834000
|
60
|
2731
|
15:11:08
|
XLON
|
592131170896842000
|
61
|
2731
|
15:11:08
|
XLON
|
606204921334814000
|
78
|
2731
|
15:11:47
|
XLON
|
606204921334831000
|
110
|
2733
|
15:17:17
|
CHIX
|
592131170897015000
|
110
|
2733
|
15:17:17
|
BATE
|
606204921334982000
|
110
|
2736
|
15:18:36
|
XLON
|
592131170897053000
|
104
|
2736
|
15:18:41
|
XLON
|
592131170897056000
|
119
|
2736
|
15:18:47
|
XLON
|
606204921335029000
|
120
|
2736
|
15:19:13
|
XLON
|
592131170897077000
|
115
|
2736
|
15:19:53
|
XLON
|
592131170897095000
|
160
|
2735
|
15:20:34
|
XLON
|
592131170897113000
|
102
|
2735
|
15:20:34
|
CHIX
|
592131170897113000
|
119
|
2735
|
15:20:34
|
CHIX
|
592131170897113000
|
204
|
2735
|
15:20:34
|
BATE
|
606204921335078000
|
102
|
2735
|
15:22:05
|
CHIX
|
592131170897156000
|
161
|
2735
|
15:22:05
|
BATE
|
606204921335120000
|
62
|
2735
|
15:22:05
|
BATE
|
606204921335120000
|
207
|
2735
|
15:22:05
|
XLON
|
606204921335120000
|
64
|
2735
|
15:22:05
|
TRQX
|
592131170897156000
|
38
|
2735
|
15:22:05
|
TRQX
|
592131170897156000
|
112
|
2735
|
15:22:05
|
BATE
|
606204921335120000
|
100
|
2735
|
15:22:05
|
BATE
|
606204921335120000
|
90
|
2735
|
15:22:05
|
BATE
|
606204921335120000
|
204
|
2734
|
15:22:24
|
BATE
|
592131170897164000
|
118
|
2734
|
15:22:24
|
TRQX
|
592131170897164000
|
208
|
2734
|
15:22:24
|
AQXE
|
606204921335128000
|
86
|
2734
|
15:22:24
|
AQXE
|
606204921335128000
|
102
|
2734
|
15:22:24
|
XLON
|
606204921335128000
|
169
|
2734
|
15:22:24
|
CHIX
|
592131170897164000
|
43
|
2734
|
15:22:24
|
AQXE
|
606204921335128000
|
388
|
2734
|
15:28:32
|
XLON
|
592131170897351000
|
102
|
2734
|
15:28:32
|
BATE
|
606204921335308000
|
141
|
2734
|
15:28:32
|
XLON
|
592131170897351000
|
78
|
2734
|
15:28:32
|
XLON
|
592131170897351000
|
16
|
2733
|
15:32:15
|
BATE
|
606204921335435000
|
16
|
2733
|
15:32:15
|
BATE
|
606204921335435000
|
80
|
2733
|
15:33:28
|
CHIX
|
592131170897521000
|
7
|
2733
|
15:33:28
|
AQXE
|
592131170897521000
|
37
|
2733
|
15:33:28
|
CHIX
|
592131170897521000
|
75
|
2733
|
15:33:28
|
TRQX
|
592131170897521000
|
172
|
2733
|
15:33:28
|
AQXE
|
592131170897521000
|
19
|
2733
|
15:33:28
|
TRQX
|
592131170897521000
|
23
|
2733
|
15:33:28
|
TRQX
|
592131170897521000
|
132
|
2733
|
15:33:28
|
BATE
|
606204921335473000
|
40
|
2733
|
15:33:28
|
BATE
|
606204921335473000
|
123
|
2733
|
15:33:28
|
BATE
|
606204921335473000
|
121
|
2732
|
15:33:58
|
BATE
|
592131170897544000
|
120
|
2732
|
15:33:58
|
CHIX
|
592131170897544000
|
121
|
2732
|
15:33:58
|
AQXE
|
592131170897544000
|
140
|
2732
|
15:33:58
|
BATE
|
606204921335496000
|
203
|
2732
|
15:33:58
|
AQXE
|
606204921335496000
|
38
|
2732
|
15:33:58
|
TRQX
|
606204921335496000
|
83
|
2732
|
15:33:58
|
TRQX
|
606204921335496000
|
154
|
2731
|
15:34:08
|
BATE
|
606204921335501000
|
107
|
2734
|
15:46:01
|
CHIX
|
592131170897945000
|
82
|
2734
|
15:46:01
|
TRQX
|
592131170897945000
|
107
|
2734
|
15:46:01
|
BATE
|
592131170897945000
|
102
|
2734
|
15:46:01
|
BATE
|
592131170897945000
|
20
|
2734
|
15:46:01
|
TRQX
|
592131170897945000
|
263
|
2734
|
15:46:01
|
XLON
|
592131170897945000
|
102
|
2734
|
15:46:01
|
CHIX
|
606204921335883000
|
107
|
2734
|
15:46:01
|
BATE
|
606204921335883000
|
53
|
2734
|
15:46:01
|
BATE
|
606204921335883000
|
102
|
2734
|
15:46:01
|
XLON
|
606204921335883000
|
126
|
2734
|
15:46:01
|
CHIX
|
606204921335883000
|
54
|
2734
|
15:46:01
|
BATE
|
606204921335883000
|
192
|
2734
|
15:46:01
|
BATE
|
606204921335883000
|
265
|
2733
|
15:46:15
|
XLON
|
606204921335892000
|
102
|
2733
|
15:46:15
|
BATE
|
592131170897955000
|
102
|
2733
|
15:46:15
|
CHIX
|
606204921335892000
|
30
|
2733
|
15:46:16
|
XLON
|
592131170897955000
|
79
|
2732
|
15:46:40
|
AQXE
|
592131170897971000
|
215
|
2732
|
15:46:42
|
BATE
|
592131170897973000
|
102
|
2732
|
15:46:42
|
BATE
|
592131170897973000
|
17
|
2732
|
15:46:42
|
AQXE
|
592131170897973000
|
17
|
2732
|
15:46:42
|
AQXE
|
592131170897973000
|
8
|
2732
|
15:46:42
|
AQXE
|
592131170897973000
|
105
|
2732
|
15:46:42
|
AQXE
|
592131170897973000
|
102
|
2732
|
15:46:42
|
CHIX
|
606204921335910000
|
102
|
2732
|
15:46:42
|
CHIX
|
606204921335910000
|
150
|
2732
|
15:46:42
|
XLON
|
606204921335910000
|
67
|
2732
|
15:46:42
|
XLON
|
606204921335910000
|
102
|
2733
|
15:53:19
|
BATE
|
592131170898196000
|
183
|
2733
|
15:53:19
|
CHIX
|
606204921336126000
|
139
|
2733
|
15:53:19
|
XLON
|
606204921336126000
|
102
|
2732
|
15:56:05
|
AQXE
|
606204921336217000
|
11
|
2732
|
15:56:05
|
AQXE
|
606204921336217000
|
150
|
2732
|
15:56:40
|
TRQX
|
592131170898309000
|
116
|
2732
|
15:56:40
|
BATE
|
592131170898309000
|
103
|
2732
|
15:56:40
|
BATE
|
592131170898309000
|
91
|
2732
|
15:56:40
|
AQXE
|
606204921336236000
|
4
|
2732
|
15:58:27
|
BATE
|
606204921336298000
|
102
|
2732
|
15:58:27
|
CHIX
|
592131170898373000
|
113
|
2732
|
15:58:27
|
BATE
|
606204921336298000
|
106
|
2732
|
15:59:40
|
AQXE
|
592131170898418000
|
17
|
2732
|
15:59:40
|
AQXE
|
592131170898418000
|
83
|
2732
|
16:00:02
|
AQXE
|
606204921336356000
|
78
|
2732
|
16:00:02
|
AQXE
|
606204921336356000
|
113
|
2732
|
16:01:15
|
BATE
|
592131170898484000
|
102
|
2732
|
16:01:15
|
CHIX
|
606204921336405000
|
6
|
2733
|
16:02:01
|
AQXE
|
592131170898515000
|
11
|
2733
|
16:02:01
|
XLON
|
592131170898515000
|
196
|
2735
|
16:06:06
|
XLON
|
606204921336593000
|
135
|
2735
|
16:06:06
|
XLON
|
592131170898676000
|
70
|
2735
|
16:06:06
|
XLON
|
592131170898676000
|
102
|
2735
|
16:06:06
|
CHIX
|
592131170898676000
|
107
|
2735
|
16:06:06
|
XLON
|
592131170898676000
|
155
|
2735
|
16:06:06
|
XLON
|
606204921336593000
|
118
|
2735
|
16:06:45
|
BATE
|
606204921336614000
|
104
|
2735
|
16:06:45
|
BATE
|
606204921336614000
|
207
|
2735
|
16:06:45
|
BATE
|
592131170898699000
|
10
|
2735
|
16:06:45
|
BATE
|
592131170898699000
|
14
|
2735
|
16:06:46
|
BATE
|
592131170898699000
|
123
|
2735
|
16:06:46
|
BATE
|
592131170898699000
|
136
|
2735
|
16:06:46
|
BATE
|
606204921336615000
|
272
|
2733
|
16:08:46
|
AQXE
|
592131170898775000
|
145
|
2733
|
16:08:46
|
AQXE
|
606204921336688000
|
102
|
2733
|
16:08:48
|
BATE
|
592131170898776000
|
102
|
2733
|
16:08:48
|
BATE
|
592131170898776000
|
102
|
2733
|
16:08:48
|
CHIX
|
606204921336689000
|
147
|
2733
|
16:08:48
|
XLON
|
606204921336689000
|
61
|
2733
|
16:08:48
|
TRQX
|
606204921336689000
|
41
|
2733
|
16:08:48
|
TRQX
|
606204921336689000
|
173
|
2733
|
16:08:48
|
AQXE
|
606204921336690000
|
87
|
2733
|
16:08:48
|
XLON
|
592131170898776000
|
100
|
2733
|
16:08:48
|
AQXE
|
592131170898776000
|
140
|
2733
|
16:08:52
|
XLON
|
592131170898779000
|
23
|
2733
|
16:08:52
|
AQXE
|
592131170898779000
|
102
|
2733
|
16:09:16
|
CHIX
|
606204921336707000
|
100
|
2733
|
16:09:16
|
CHIX
|
606204921336707000
|
102
|
2733
|
16:09:16
|
BATE
|
592131170898794000
|
2
|
2733
|
16:09:16
|
CHIX
|
606204921336707000
|
108
|
2733
|
16:09:16
|
CHIX
|
606204921336707000
|
14
|
2733
|
16:09:17
|
XLON
|
606204921336708000
|
102
|
2733
|
16:10:14
|
BATE
|
592131170898831000
|
102
|
2733
|
16:10:14
|
TRQX
|
592131170898831000
|
102
|
2733
|
16:10:14
|
CHIX
|
606204921336743000
|
112
|
2733
|
16:10:14
|
BATE
|
606204921336743000
|
250
|
2733
|
16:10:14
|
XLON
|
606204921336743000
|
121
|
2733
|
16:10:14
|
AQXE
|
592131170898831000
|
150
|
2733
|
16:10:14
|
XLON
|
606204921336743000
|
255
|
2732
|
16:13:24
|
TRQX
|
592131170898974000
|
116
|
2732
|
16:13:24
|
CHIX
|
592131170898974000
|
144
|
2732
|
16:13:24
|
CHIX
|
592131170898974000
|
225
|
2732
|
16:13:24
|
BATE
|
592131170898974000
|
215
|
2732
|
16:13:24
|
AQXE
|
606204921336883000
|
102
|
2732
|
16:13:24
|
BATE
|
606204921336883000
|
102
|
2732
|
16:13:24
|
AQXE
|
606204921336883000
|
102
|
2732
|
16:13:24
|
BATE
|
606204921336883000
|
124
|
2732
|
16:13:24
|
CHIX
|
592131170898974000
|
4
|
2731
|
16:15:44
|
AQXE
|
606204921336998000
|
53
|
2731
|
16:15:47
|
CHIX
|
592131170899095000
|
102
|
2731
|
16:15:47
|
CHIX
|
606204921337001000
|
63
|
2731
|
16:18:07
|
CHIX
|
592131170899202000
|
120
|
2731
|
16:18:07
|
BATE
|
592131170899202000
|
102
|
2731
|
16:18:07
|
BATE
|
592131170899202000
|
102
|
2731
|
16:18:07
|
BATE
|
592131170899202000
|
178
|
2731
|
16:18:07
|
CHIX
|
606204921337106000
|
42
|
2731
|
16:18:07
|
AQXE
|
592131170899203000
|
259
|
2731
|
16:18:07
|
AQXE
|
592131170899203000
|
112
|
2731
|
16:18:07
|
AQXE
|
606204921337106000
|
15
|
2731
|
16:18:07
|
AQXE
|
606204921337106000
|
106
|
2730
|
16:20:01
|
AQXE
|
592131170899298000
|
204
|
2730
|
16:20:01
|
CHIX
|
592131170899298000
|
120
|
2730
|
16:20:01
|
CHIX
|
592131170899298000
|
102
|
2730
|
16:20:01
|
AQXE
|
606204921337199000
|
143
|
2730
|
16:20:01
|
TRQX
|
592131170899298000
|
118
|
2730
|
16:20:01
|
BATE
|
592131170899298000
|
102
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
102
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
129
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
14
|
2730
|
16:20:01
|
CHIX
|
606204921337199000
|
163
|
2730
|
16:20:01
|
AQXE
|
592131170899298000
|
6
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
19
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
154
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
20
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
5
|
2730
|
16:20:01
|
BATE
|
606204921337199000
|
98
|
2729
|
16:20:10
|
BATE
|
592131170899308000
|
102
|
2729
|
16:20:10
|
BATE
|
606204921337209000
|
26
|
2729
|
16:20:10
|
AQXE
|
592131170899308000
|
118
|
2729
|
16:20:10
|
AQXE
|
606204921337209000
|
138
|
2729
|
16:20:11
|
CHIX
|
592131170899309000
|
76
|
2729
|
16:20:11
|
AQXE
|
592131170899309000
|
120
|
2729
|
16:20:11
|
AQXE
|
592131170899309000
|
19
|
2729
|
16:20:11
|
BATE
|
592131170899309000
|
102
|
2729
|
16:20:11
|
TRQX
|
606204921337210000
|
87
|
2729
|
16:20:11
|
TRQX
|
606204921337210000
|
119
|
2729
|
16:20:11
|
XLON
|
592131170899309000
|
32
|
2729
|
16:20:11
|
XLON
|
606204921337211000
|
57
|
2727
|
16:24:35
|
CHIX
|
606204921337432000
|
128
|
2727
|
16:24:35
|
CHIX
|
606204921337432000
|
102
|
2727
|
16:24:39
|
AQXE
|
606204921337437000
|
102
|
2727
|
16:25:00
|
BATE
|
592131170899563000
|
102
|
2727
|
16:25:00
|
TRQX
|
592131170899563000
|
214
|
2727
|
16:25:00
|
AQXE
|
592131170899563000
|
281
|
2728
|
16:29:30
|
TRQX
|
606204921337642000
|
42
|
2728
|
16:29:30
|
BATE
|
592131170899752000
|
51
|
2728
|
16:29:30
|
BATE
|
592131170899752000
|
2
|
2728
|
16:29:30
|
BATE
|
592131170899753000
|
7
|
2728
|
16:29:33
|
BATE
|
592131170899756000
|
15
|
2728
|
16:29:36
|
XLON
|
606204921337649000
|
102
|
2728
|
16:29:42
|
CHIX
|
592131170899766000
|
371
|
2728
|
16:29:55
|
XLON
|
606204921337677000
|
102
|
2728
|
16:29:57
|
XLON
|
606204921337678000
|
72
|
2728
|
16:29:57
|
XLON
|
606204921337679000
|
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
POSFLFEREVIDLIS
Associated British Foods (LSE:ABF)
過去 株価チャート
から 5 2024 まで 6 2024
Associated British Foods (LSE:ABF)
過去 株価チャート
から 6 2023 まで 6 2024