Associated British Foods PLC Transaction in Own Shares
2024年3月9日 - 2:18AM
RNS Regulatory News
RNS Number : 2309G
Associated British Foods PLC
08 March 2024
|
|
|
|
|
|
08
March 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 08 March 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 9 November
2023.
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
|
08 March 2024
|
|
Number of shares
repurchased:
|
|
204,630
|
|
Average price paid per
share:
|
|
GBp 2235.9174
|
|
Highest price paid per
share:
|
|
GBp 2248
|
|
Lowest price paid per
share:
|
|
GBp 2226
|
|
|
|
|
|
|
|
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:
|
08 March 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
|
2,236.1072
|
113,847
|
2,226.0000
|
2,248.0000
|
BATS Europe
|
2,235.3123
|
54,036
|
2,226.0000
|
2,244.0000
|
Chi-X Europe
|
2,236.1491
|
26,608
|
2,226.0000
|
2,243.0000
|
Aquis
|
2,236.4019
|
10,139
|
2,227.0000
|
2,242.0000
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
868
|
2,241.0000
|
08:28:48
|
Aquis
|
1500334
|
832
|
2,242.0000
|
09:25:35
|
Aquis
|
1556185
|
656
|
2,237.0000
|
10:04:37
|
Aquis
|
1588156
|
676
|
2,237.0000
|
10:25:12
|
Aquis
|
1603263
|
817
|
2,239.0000
|
10:44:15
|
Aquis
|
1616606
|
643
|
2,229.0000
|
11:46:38
|
Aquis
|
1662798
|
376
|
2,230.0000
|
11:51:46
|
Aquis
|
1666327
|
124
|
2,230.0000
|
11:51:46
|
Aquis
|
1666331
|
12
|
2,227.0000
|
11:58:14
|
Aquis
|
1671108
|
19
|
2,227.0000
|
11:58:15
|
Aquis
|
1671120
|
15
|
2,227.0000
|
11:58:22
|
Aquis
|
1671206
|
257
|
2,227.0000
|
11:58:29
|
Aquis
|
1671318
|
226
|
2,227.0000
|
11:58:57
|
Aquis
|
1671507
|
108
|
2,227.0000
|
11:59:37
|
Aquis
|
1671944
|
209
|
2,227.0000
|
11:59:37
|
Aquis
|
1671942
|
342
|
2,234.0000
|
13:20:02
|
Aquis
|
1731789
|
509
|
2,234.0000
|
13:20:02
|
Aquis
|
1731775
|
96
|
2,234.0000
|
13:20:02
|
Aquis
|
1731787
|
315
|
2,234.0000
|
13:20:02
|
Aquis
|
1731781
|
148
|
2,234.0000
|
13:20:02
|
Aquis
|
1731785
|
47
|
2,234.0000
|
13:20:02
|
Aquis
|
1731755
|
455
|
2,234.0000
|
13:20:02
|
Aquis
|
1731767
|
93
|
2,241.0000
|
14:27:39
|
Aquis
|
1806870
|
108
|
2,241.0000
|
14:27:39
|
Aquis
|
1806874
|
145
|
2,241.0000
|
14:27:40
|
Aquis
|
1806907
|
500
|
2,241.0000
|
14:27:40
|
Aquis
|
1806905
|
61
|
2,241.0000
|
14:27:40
|
Aquis
|
1806903
|
438
|
2,240.0000
|
14:49:18
|
Aquis
|
1849471
|
96
|
2,240.0000
|
15:21:02
|
Aquis
|
1907897
|
11
|
2,240.0000
|
15:25:02
|
Aquis
|
1914022
|
194
|
2,240.0000
|
15:25:02
|
Aquis
|
1914020
|
150
|
2,240.0000
|
15:25:02
|
Aquis
|
1914016
|
35
|
2,240.0000
|
15:25:02
|
Aquis
|
1914014
|
48
|
2,240.0000
|
16:01:02
|
Aquis
|
1975937
|
369
|
2,240.0000
|
16:01:02
|
Aquis
|
1975925
|
141
|
2,236.0000
|
16:19:02
|
Aquis
|
2010639
|
463
|
2,244.0000
|
08:13:06
|
BATE
|
1485380
|
500
|
2,244.0000
|
08:13:06
|
BATE
|
1485376
|
977
|
2,242.0000
|
08:31:03
|
BATE
|
1503087
|
437
|
2,242.0000
|
08:40:28
|
BATE
|
1512902
|
435
|
2,242.0000
|
08:40:28
|
BATE
|
1512900
|
865
|
2,243.0000
|
09:32:00
|
BATE
|
1562087
|
976
|
2,238.0000
|
09:55:28
|
BATE
|
1581367
|
1,090
|
2,238.0000
|
09:55:28
|
BATE
|
1581365
|
504
|
2,238.0000
|
09:55:28
|
BATE
|
1581363
|
765
|
2,238.0000
|
09:55:28
|
BATE
|
1581361
|
100
|
2,239.0000
|
10:02:29
|
BATE
|
1586209
|
122
|
2,239.0000
|
10:02:29
|
BATE
|
1586207
|
100
|
2,238.0000
|
10:02:34
|
BATE
|
1586283
|
440
|
2,238.0000
|
10:02:34
|
BATE
|
1586273
|
121
|
2,238.0000
|
10:02:34
|
BATE
|
1586269
|
277
|
2,238.0000
|
10:02:34
|
BATE
|
1586271
|
427
|
2,238.0000
|
10:02:34
|
BATE
|
1586265
|
1
|
2,238.0000
|
10:02:34
|
BATE
|
1586275
|
500
|
2,238.0000
|
10:02:34
|
BATE
|
1586279
|
37
|
2,238.0000
|
10:02:34
|
BATE
|
1586281
|
499
|
2,238.0000
|
10:02:34
|
BATE
|
1586277
|
20
|
2,238.0000
|
10:02:34
|
BATE
|
1586259
|
913
|
2,237.0000
|
10:04:37
|
BATE
|
1588158
|
837
|
2,237.0000
|
10:25:12
|
BATE
|
1603257
|
873
|
2,237.0000
|
10:25:12
|
BATE
|
1603261
|
918
|
2,239.0000
|
10:44:15
|
BATE
|
1616610
|
1,008
|
2,238.0000
|
10:44:38
|
BATE
|
1616900
|
180
|
2,237.0000
|
10:44:39
|
BATE
|
1616943
|
850
|
2,237.0000
|
10:44:39
|
BATE
|
1616941
|
131
|
2,233.0000
|
11:07:25
|
BATE
|
1637724
|
250
|
2,233.0000
|
11:10:45
|
BATE
|
1639880
|
482
|
2,233.0000
|
11:10:48
|
BATE
|
1639913
|
58
|
2,233.0000
|
11:10:48
|
BATE
|
1639911
|
260
|
2,233.0000
|
11:26:45
|
BATE
|
1650203
|
254
|
2,233.0000
|
11:26:45
|
BATE
|
1650199
|
500
|
2,233.0000
|
11:26:45
|
BATE
|
1650193
|
480
|
2,233.0000
|
11:26:45
|
BATE
|
1650185
|
500
|
2,233.0000
|
11:26:45
|
BATE
|
1650183
|
20
|
2,233.0000
|
11:26:45
|
BATE
|
1650187
|
42
|
2,230.0000
|
11:30:09
|
BATE
|
1652476
|
27
|
2,230.0000
|
11:30:09
|
BATE
|
1652474
|
13
|
2,230.0000
|
11:30:12
|
BATE
|
1652504
|
213
|
2,230.0000
|
11:35:43
|
BATE
|
1655699
|
500
|
2,230.0000
|
11:35:43
|
BATE
|
1655695
|
77
|
2,230.0000
|
11:35:43
|
BATE
|
1655691
|
169
|
2,230.0000
|
11:35:43
|
BATE
|
1655685
|
294
|
2,229.0000
|
11:46:38
|
BATE
|
1662806
|
580
|
2,229.0000
|
11:46:38
|
BATE
|
1662802
|
920
|
2,229.0000
|
11:46:38
|
BATE
|
1662796
|
370
|
2,231.0000
|
11:51:21
|
BATE
|
1666039
|
213
|
2,231.0000
|
11:51:21
|
BATE
|
1666037
|
73
|
2,231.0000
|
11:51:21
|
BATE
|
1666035
|
100
|
2,231.0000
|
11:51:21
|
BATE
|
1666033
|
152
|
2,231.0000
|
11:51:21
|
BATE
|
1666031
|
224
|
2,231.0000
|
11:51:21
|
BATE
|
1666029
|
243
|
2,231.0000
|
11:51:21
|
BATE
|
1666023
|
427
|
2,231.0000
|
11:51:21
|
BATE
|
1666025
|
231
|
2,226.0000
|
12:05:40
|
BATE
|
1676677
|
155
|
2,229.0000
|
12:10:27
|
BATE
|
1679947
|
500
|
2,229.0000
|
12:10:27
|
BATE
|
1679945
|
246
|
2,229.0000
|
12:10:27
|
BATE
|
1679943
|
254
|
2,229.0000
|
12:10:27
|
BATE
|
1679941
|
782
|
2,229.0000
|
12:10:27
|
BATE
|
1679939
|
53
|
2,227.0000
|
12:15:20
|
BATE
|
1683319
|
477
|
2,227.0000
|
12:15:20
|
BATE
|
1683317
|
500
|
2,227.0000
|
12:15:20
|
BATE
|
1683311
|
836
|
2,228.0000
|
12:19:50
|
BATE
|
1686589
|
27
|
2,228.0000
|
12:19:59
|
BATE
|
1686778
|
894
|
2,226.0000
|
12:35:45
|
BATE
|
1699503
|
116
|
2,227.0000
|
12:44:07
|
BATE
|
1706685
|
427
|
2,227.0000
|
12:44:07
|
BATE
|
1706679
|
423
|
2,227.0000
|
12:44:07
|
BATE
|
1706683
|
971
|
2,226.0000
|
12:46:18
|
BATE
|
1708384
|
410
|
2,227.0000
|
12:49:13
|
BATE
|
1710359
|
457
|
2,227.0000
|
12:49:34
|
BATE
|
1710844
|
136
|
2,228.0000
|
12:57:02
|
BATE
|
1715709
|
113
|
2,228.0000
|
12:57:02
|
BATE
|
1715707
|
500
|
2,228.0000
|
12:57:02
|
BATE
|
1715703
|
17
|
2,228.0000
|
12:57:43
|
BATE
|
1716100
|
192
|
2,228.0000
|
12:58:38
|
BATE
|
1716709
|
893
|
2,233.0000
|
13:10:33
|
BATE
|
1724444
|
800
|
2,234.0000
|
13:20:02
|
BATE
|
1731815
|
45
|
2,234.0000
|
13:20:02
|
BATE
|
1731813
|
67
|
2,234.0000
|
13:20:02
|
BATE
|
1731811
|
99
|
2,234.0000
|
13:20:02
|
BATE
|
1731809
|
967
|
2,234.0000
|
13:20:02
|
BATE
|
1731777
|
393
|
2,234.0000
|
13:20:02
|
BATE
|
1731759
|
253
|
2,234.0000
|
13:20:02
|
BATE
|
1731773
|
207
|
2,234.0000
|
13:20:02
|
BATE
|
1731769
|
83
|
2,230.0000
|
13:29:50
|
BATE
|
1740782
|
443
|
2,230.0000
|
13:29:50
|
BATE
|
1740780
|
360
|
2,230.0000
|
13:29:50
|
BATE
|
1740773
|
194
|
2,230.0000
|
13:29:50
|
BATE
|
1740759
|
84
|
2,230.0000
|
13:29:57
|
BATE
|
1741280
|
100
|
2,230.0000
|
13:29:59
|
BATE
|
1741345
|
193
|
2,230.0000
|
13:29:59
|
BATE
|
1741351
|
403
|
2,230.0000
|
13:29:59
|
BATE
|
1741347
|
468
|
2,232.0000
|
13:32:28
|
BATE
|
1746063
|
376
|
2,232.0000
|
13:32:28
|
BATE
|
1746061
|
605
|
2,241.0000
|
13:48:18
|
BATE
|
1763792
|
292
|
2,241.0000
|
13:48:18
|
BATE
|
1763788
|
1,024
|
2,241.0000
|
13:52:25
|
BATE
|
1769397
|
932
|
2,242.0000
|
14:04:34
|
BATE
|
1782959
|
391
|
2,241.0000
|
14:05:29
|
BATE
|
1784030
|
98
|
2,241.0000
|
14:05:29
|
BATE
|
1784026
|
236
|
2,241.0000
|
14:05:29
|
BATE
|
1784024
|
269
|
2,241.0000
|
14:05:29
|
BATE
|
1784028
|
427
|
2,241.0000
|
14:27:37
|
BATE
|
1806821
|
147
|
2,241.0000
|
14:27:39
|
BATE
|
1806868
|
335
|
2,241.0000
|
14:27:39
|
BATE
|
1806872
|
221
|
2,239.0000
|
14:51:26
|
BATE
|
1853040
|
100
|
2,239.0000
|
14:51:26
|
BATE
|
1853034
|
278
|
2,239.0000
|
14:51:26
|
BATE
|
1853032
|
408
|
2,239.0000
|
14:51:26
|
BATE
|
1853030
|
988
|
2,239.0000
|
14:51:26
|
BATE
|
1853026
|
31
|
2,239.0000
|
14:51:27
|
BATE
|
1853112
|
86
|
2,239.0000
|
15:28:05
|
BATE
|
1919819
|
57
|
2,239.0000
|
15:28:57
|
BATE
|
1920931
|
1,017
|
2,239.0000
|
15:31:02
|
BATE
|
1924251
|
1,017
|
2,239.0000
|
15:31:02
|
BATE
|
1924249
|
754
|
2,239.0000
|
15:31:02
|
BATE
|
1924245
|
156
|
2,239.0000
|
15:33:19
|
BATE
|
1927984
|
829
|
2,239.0000
|
15:33:19
|
BATE
|
1927982
|
993
|
2,239.0000
|
16:04:02
|
BATE
|
1981097
|
899
|
2,239.0000
|
16:04:02
|
BATE
|
1981093
|
1,036
|
2,238.0000
|
16:04:20
|
BATE
|
1981693
|
45
|
2,236.0000
|
16:17:38
|
BATE
|
2007434
|
162
|
2,236.0000
|
16:17:38
|
BATE
|
2007432
|
45
|
2,236.0000
|
16:17:38
|
BATE
|
2007422
|
146
|
2,236.0000
|
16:17:38
|
BATE
|
2007420
|
151
|
2,236.0000
|
16:17:38
|
BATE
|
2007405
|
100
|
2,236.0000
|
16:17:44
|
BATE
|
2007706
|
112
|
2,236.0000
|
16:17:44
|
BATE
|
2007704
|
45
|
2,236.0000
|
16:17:44
|
BATE
|
2007702
|
122
|
2,236.0000
|
16:17:45
|
BATE
|
2007758
|
100
|
2,236.0000
|
16:17:46
|
BATE
|
2007796
|
150
|
2,236.0000
|
16:17:46
|
BATE
|
2007794
|
121
|
2,236.0000
|
16:17:46
|
BATE
|
2007788
|
45
|
2,236.0000
|
16:17:46
|
BATE
|
2007792
|
100
|
2,236.0000
|
16:17:46
|
BATE
|
2007790
|
45
|
2,236.0000
|
16:17:46
|
BATE
|
2007784
|
100
|
2,236.0000
|
16:17:46
|
BATE
|
2007782
|
144
|
2,236.0000
|
16:17:46
|
BATE
|
2007780
|
100
|
2,238.0000
|
16:21:35
|
BATE
|
2016867
|
2
|
2,238.0000
|
16:21:35
|
BATE
|
2016865
|
559
|
2,238.0000
|
16:23:05
|
BATE
|
2020103
|
64
|
2,238.0000
|
16:23:05
|
BATE
|
2020107
|
507
|
2,243.0000
|
08:16:06
|
CHIX
|
1488542
|
520
|
2,243.0000
|
08:16:06
|
CHIX
|
1488538
|
463
|
2,241.0000
|
08:36:19
|
CHIX
|
1508327
|
265
|
2,241.0000
|
08:36:19
|
CHIX
|
1508323
|
140
|
2,241.0000
|
08:36:19
|
CHIX
|
1508321
|
976
|
2,241.0000
|
09:01:08
|
CHIX
|
1532297
|
40
|
2,241.0000
|
09:01:09
|
CHIX
|
1532321
|
1,010
|
2,243.0000
|
09:32:00
|
CHIX
|
1562085
|
451
|
2,238.0000
|
10:02:34
|
CHIX
|
1586263
|
490
|
2,238.0000
|
10:02:34
|
CHIX
|
1586257
|
894
|
2,237.0000
|
10:04:37
|
CHIX
|
1588160
|
883
|
2,237.0000
|
10:04:37
|
CHIX
|
1588162
|
1,025
|
2,236.0000
|
10:06:45
|
CHIX
|
1589711
|
866
|
2,239.0000
|
10:44:15
|
CHIX
|
1616608
|
661
|
2,236.0000
|
10:58:20
|
CHIX
|
1629861
|
328
|
2,236.0000
|
10:58:20
|
CHIX
|
1629859
|
237
|
2,236.0000
|
10:58:20
|
CHIX
|
1629857
|
500
|
2,236.0000
|
10:58:20
|
CHIX
|
1629855
|
143
|
2,236.0000
|
10:58:20
|
CHIX
|
1629853
|
532
|
2,230.0000
|
11:35:43
|
CHIX
|
1655693
|
528
|
2,230.0000
|
11:35:43
|
CHIX
|
1655697
|
225
|
2,230.0000
|
11:35:43
|
CHIX
|
1655701
|
261
|
2,230.0000
|
11:35:43
|
CHIX
|
1655703
|
407
|
2,230.0000
|
11:35:43
|
CHIX
|
1655687
|
400
|
2,231.0000
|
11:51:21
|
CHIX
|
1666027
|
508
|
2,231.0000
|
11:51:21
|
CHIX
|
1666021
|
888
|
2,226.0000
|
12:05:40
|
CHIX
|
1676673
|
317
|
2,227.0000
|
12:44:07
|
CHIX
|
1706719
|
491
|
2,227.0000
|
12:44:07
|
CHIX
|
1706695
|
34
|
2,227.0000
|
12:44:07
|
CHIX
|
1706703
|
174
|
2,227.0000
|
12:44:07
|
CHIX
|
1706709
|
331
|
2,227.0000
|
12:44:07
|
CHIX
|
1706711
|
509
|
2,227.0000
|
12:44:07
|
CHIX
|
1706681
|
355
|
2,227.0000
|
12:44:07
|
CHIX
|
1706687
|
382
|
2,228.0000
|
13:04:15
|
CHIX
|
1720448
|
543
|
2,228.0000
|
13:04:15
|
CHIX
|
1720446
|
56
|
2,228.0000
|
13:04:15
|
CHIX
|
1720440
|
573
|
2,234.0000
|
13:20:02
|
CHIX
|
1731753
|
453
|
2,234.0000
|
13:20:02
|
CHIX
|
1731765
|
10
|
2,241.0000
|
13:48:18
|
CHIX
|
1763790
|
857
|
2,241.0000
|
13:48:18
|
CHIX
|
1763784
|
878
|
2,242.0000
|
14:04:34
|
CHIX
|
1782961
|
896
|
2,241.0000
|
14:27:37
|
CHIX
|
1806819
|
879
|
2,239.0000
|
14:51:26
|
CHIX
|
1853028
|
845
|
2,239.0000
|
15:31:02
|
CHIX
|
1924253
|
894
|
2,239.0000
|
15:31:02
|
CHIX
|
1924247
|
36
|
2,239.0000
|
15:31:02
|
CHIX
|
1924243
|
1,029
|
2,239.0000
|
16:04:02
|
CHIX
|
1981095
|
992
|
2,238.0000
|
16:04:20
|
CHIX
|
1981691
|
8
|
2,238.0000
|
16:22:27
|
CHIX
|
2018719
|
103
|
2,238.0000
|
16:22:27
|
CHIX
|
2018717
|
815
|
2,238.0000
|
16:22:27
|
CHIX
|
2018715
|
479
|
2,248.0000
|
08:04:27
|
LSE
|
1473546
|
18
|
2,247.0000
|
08:05:27
|
LSE
|
1474679
|
584
|
2,246.0000
|
08:06:02
|
LSE
|
1475259
|
480
|
2,246.0000
|
08:06:02
|
LSE
|
1475257
|
532
|
2,242.0000
|
08:06:34
|
LSE
|
1475807
|
505
|
2,242.0000
|
08:08:03
|
LSE
|
1477453
|
497
|
2,245.0000
|
08:13:05
|
LSE
|
1485317
|
442
|
2,243.0000
|
08:13:06
|
LSE
|
1485387
|
319
|
2,244.0000
|
08:13:06
|
LSE
|
1485378
|
178
|
2,244.0000
|
08:13:06
|
LSE
|
1485374
|
147
|
2,242.0000
|
08:16:06
|
LSE
|
1488546
|
348
|
2,242.0000
|
08:16:06
|
LSE
|
1488544
|
468
|
2,243.0000
|
08:16:06
|
LSE
|
1488540
|
498
|
2,240.0000
|
08:19:07
|
LSE
|
1491434
|
300
|
2,241.0000
|
08:28:48
|
LSE
|
1500350
|
45
|
2,241.0000
|
08:28:48
|
LSE
|
1500346
|
361
|
2,241.0000
|
08:28:48
|
LSE
|
1500342
|
132
|
2,241.0000
|
08:28:48
|
LSE
|
1500340
|
14
|
2,241.0000
|
08:28:48
|
LSE
|
1500332
|
490
|
2,241.0000
|
08:28:48
|
LSE
|
1500330
|
131
|
2,242.0000
|
08:31:03
|
LSE
|
1503095
|
124
|
2,242.0000
|
08:31:03
|
LSE
|
1503093
|
193
|
2,242.0000
|
08:31:03
|
LSE
|
1503091
|
459
|
2,242.0000
|
08:31:03
|
LSE
|
1503089
|
186
|
2,241.0000
|
08:36:19
|
LSE
|
1508325
|
295
|
2,241.0000
|
08:36:19
|
LSE
|
1508329
|
460
|
2,241.0000
|
08:40:28
|
LSE
|
1512904
|
456
|
2,242.0000
|
08:44:44
|
LSE
|
1516627
|
20
|
2,242.0000
|
08:44:44
|
LSE
|
1516625
|
244
|
2,241.0000
|
08:49:24
|
LSE
|
1520784
|
245
|
2,241.0000
|
08:49:24
|
LSE
|
1520782
|
141
|
2,240.0000
|
08:53:44
|
LSE
|
1524650
|
43
|
2,241.0000
|
09:01:08
|
LSE
|
1532300
|
44
|
2,241.0000
|
09:01:08
|
LSE
|
1532293
|
390
|
2,241.0000
|
09:01:08
|
LSE
|
1532295
|
521
|
2,244.0000
|
09:05:27
|
LSE
|
1536502
|
444
|
2,243.0000
|
09:07:15
|
LSE
|
1538211
|
487
|
2,243.0000
|
09:07:15
|
LSE
|
1538209
|
517
|
2,244.0000
|
09:15:28
|
LSE
|
1545637
|
522
|
2,244.0000
|
09:22:25
|
LSE
|
1553083
|
446
|
2,243.0000
|
09:32:00
|
LSE
|
1562083
|
436
|
2,241.0000
|
09:35:20
|
LSE
|
1564700
|
504
|
2,240.0000
|
09:41:30
|
LSE
|
1571053
|
506
|
2,240.0000
|
09:41:30
|
LSE
|
1571051
|
508
|
2,240.0000
|
09:41:30
|
LSE
|
1571049
|
423
|
2,240.0000
|
09:41:30
|
LSE
|
1571045
|
433
|
2,240.0000
|
09:41:30
|
LSE
|
1571043
|
494
|
2,240.0000
|
09:41:30
|
LSE
|
1571041
|
173
|
2,240.0000
|
09:41:30
|
LSE
|
1571039
|
347
|
2,240.0000
|
09:41:30
|
LSE
|
1571037
|
280
|
2,240.0000
|
09:41:30
|
LSE
|
1571035
|
423
|
2,240.0000
|
09:41:30
|
LSE
|
1571047
|
190
|
2,241.0000
|
09:44:01
|
LSE
|
1572619
|
18
|
2,241.0000
|
09:48:06
|
LSE
|
1575902
|
482
|
2,241.0000
|
09:48:06
|
LSE
|
1575904
|
234
|
2,241.0000
|
09:48:06
|
LSE
|
1575900
|
165
|
2,240.0000
|
09:50:35
|
LSE
|
1578016
|
321
|
2,240.0000
|
09:50:35
|
LSE
|
1578018
|
585
|
2,240.0000
|
09:50:35
|
LSE
|
1578020
|
515
|
2,240.0000
|
09:51:35
|
LSE
|
1578698
|
423
|
2,239.0000
|
09:52:25
|
LSE
|
1579257
|
356
|
2,238.0000
|
09:55:28
|
LSE
|
1581371
|
472
|
2,238.0000
|
09:55:28
|
LSE
|
1581369
|
124
|
2,238.0000
|
09:55:28
|
LSE
|
1581375
|
21
|
2,238.0000
|
09:55:28
|
LSE
|
1581373
|
77
|
2,238.0000
|
10:02:34
|
LSE
|
1586289
|
150
|
2,238.0000
|
10:02:34
|
LSE
|
1586287
|
203
|
2,238.0000
|
10:02:34
|
LSE
|
1586285
|
134
|
2,238.0000
|
10:02:34
|
LSE
|
1586267
|
293
|
2,238.0000
|
10:02:34
|
LSE
|
1586261
|
112
|
2,236.0000
|
10:06:45
|
LSE
|
1589725
|
160
|
2,236.0000
|
10:06:45
|
LSE
|
1589723
|
89
|
2,236.0000
|
10:06:45
|
LSE
|
1589720
|
151
|
2,236.0000
|
10:06:45
|
LSE
|
1589717
|
455
|
2,236.0000
|
10:06:45
|
LSE
|
1589715
|
444
|
2,236.0000
|
10:06:45
|
LSE
|
1589713
|
270
|
2,238.0000
|
10:17:41
|
LSE
|
1597828
|
45
|
2,238.0000
|
10:17:41
|
LSE
|
1597830
|
316
|
2,238.0000
|
10:17:41
|
LSE
|
1597826
|
255
|
2,238.0000
|
10:17:41
|
LSE
|
1597824
|
459
|
2,237.0000
|
10:21:17
|
LSE
|
1600647
|
500
|
2,237.0000
|
10:21:17
|
LSE
|
1600645
|
7
|
2,237.0000
|
10:21:17
|
LSE
|
1600643
|
498
|
2,237.0000
|
10:21:17
|
LSE
|
1600641
|
519
|
2,237.0000
|
10:21:17
|
LSE
|
1600639
|
455
|
2,236.0000
|
10:25:12
|
LSE
|
1603282
|
495
|
2,236.0000
|
10:25:12
|
LSE
|
1603277
|
461
|
2,236.0000
|
10:25:12
|
LSE
|
1603275
|
470
|
2,236.0000
|
10:25:12
|
LSE
|
1603273
|
468
|
2,236.0000
|
10:25:12
|
LSE
|
1603267
|
509
|
2,237.0000
|
10:25:12
|
LSE
|
1603253
|
248
|
2,237.0000
|
10:25:12
|
LSE
|
1603255
|
205
|
2,237.0000
|
10:25:12
|
LSE
|
1603259
|
453
|
2,237.0000
|
10:25:12
|
LSE
|
1603265
|
264
|
2,237.0000
|
10:32:10
|
LSE
|
1608632
|
3
|
2,237.0000
|
10:32:57
|
LSE
|
1609034
|
249
|
2,237.0000
|
10:32:57
|
LSE
|
1609032
|
467
|
2,237.0000
|
10:34:09
|
LSE
|
1610003
|
517
|
2,237.0000
|
10:34:09
|
LSE
|
1610001
|
449
|
2,239.0000
|
10:44:15
|
LSE
|
1616614
|
475
|
2,239.0000
|
10:44:15
|
LSE
|
1616612
|
496
|
2,238.0000
|
10:44:38
|
LSE
|
1616902
|
102
|
2,238.0000
|
10:44:38
|
LSE
|
1616904
|
565
|
2,238.0000
|
10:44:38
|
LSE
|
1616906
|
419
|
2,237.0000
|
10:44:39
|
LSE
|
1616939
|
206
|
2,236.0000
|
10:49:06
|
LSE
|
1620734
|
58
|
2,236.0000
|
10:49:06
|
LSE
|
1620732
|
380
|
2,236.0000
|
10:49:06
|
LSE
|
1620730
|
507
|
2,236.0000
|
10:50:44
|
LSE
|
1622534
|
479
|
2,236.0000
|
10:50:44
|
LSE
|
1622532
|
137
|
2,236.0000
|
10:50:44
|
LSE
|
1622530
|
366
|
2,236.0000
|
10:50:44
|
LSE
|
1622528
|
246
|
2,236.0000
|
10:50:44
|
LSE
|
1622526
|
448
|
2,236.0000
|
10:50:44
|
LSE
|
1622524
|
48
|
2,236.0000
|
10:57:57
|
LSE
|
1629496
|
260
|
2,236.0000
|
10:57:57
|
LSE
|
1629492
|
201
|
2,236.0000
|
10:57:57
|
LSE
|
1629494
|
510
|
2,236.0000
|
10:57:57
|
LSE
|
1629498
|
436
|
2,236.0000
|
10:57:57
|
LSE
|
1629500
|
455
|
2,236.0000
|
10:57:57
|
LSE
|
1629502
|
304
|
2,235.0000
|
10:59:23
|
LSE
|
1630843
|
160
|
2,235.0000
|
10:59:23
|
LSE
|
1630841
|
462
|
2,235.0000
|
11:02:04
|
LSE
|
1633894
|
499
|
2,235.0000
|
11:02:04
|
LSE
|
1633892
|
501
|
2,235.0000
|
11:02:04
|
LSE
|
1633890
|
389
|
2,234.0000
|
11:04:37
|
LSE
|
1635903
|
104
|
2,234.0000
|
11:04:37
|
LSE
|
1635901
|
421
|
2,233.0000
|
11:10:48
|
LSE
|
1639917
|
446
|
2,233.0000
|
11:10:48
|
LSE
|
1639915
|
123
|
2,234.0000
|
11:25:38
|
LSE
|
1649404
|
192
|
2,234.0000
|
11:25:38
|
LSE
|
1649402
|
393
|
2,233.0000
|
11:26:17
|
LSE
|
1649711
|
467
|
2,233.0000
|
11:26:45
|
LSE
|
1650205
|
22
|
2,233.0000
|
11:26:45
|
LSE
|
1650201
|
461
|
2,233.0000
|
11:26:45
|
LSE
|
1650197
|
449
|
2,233.0000
|
11:26:45
|
LSE
|
1650195
|
66
|
2,233.0000
|
11:26:45
|
LSE
|
1650207
|
79
|
2,233.0000
|
11:26:45
|
LSE
|
1650191
|
429
|
2,233.0000
|
11:26:45
|
LSE
|
1650189
|
279
|
2,232.0000
|
11:26:46
|
LSE
|
1650220
|
214
|
2,232.0000
|
11:26:46
|
LSE
|
1650218
|
513
|
2,231.0000
|
11:27:57
|
LSE
|
1650907
|
268
|
2,231.0000
|
11:27:57
|
LSE
|
1650905
|
495
|
2,231.0000
|
11:27:57
|
LSE
|
1650903
|
244
|
2,231.0000
|
11:27:57
|
LSE
|
1650901
|
314
|
2,230.0000
|
11:29:37
|
LSE
|
1652039
|
191
|
2,230.0000
|
11:29:37
|
LSE
|
1652037
|
98
|
2,230.0000
|
11:34:36
|
LSE
|
1654901
|
281
|
2,230.0000
|
11:34:37
|
LSE
|
1654905
|
422
|
2,230.0000
|
11:35:43
|
LSE
|
1655689
|
120
|
2,230.0000
|
11:35:43
|
LSE
|
1655683
|
135
|
2,229.0000
|
11:46:38
|
LSE
|
1662818
|
301
|
2,229.0000
|
11:46:38
|
LSE
|
1662816
|
112
|
2,229.0000
|
11:46:38
|
LSE
|
1662814
|
403
|
2,229.0000
|
11:46:38
|
LSE
|
1662812
|
94
|
2,229.0000
|
11:46:38
|
LSE
|
1662810
|
365
|
2,229.0000
|
11:46:38
|
LSE
|
1662808
|
511
|
2,229.0000
|
11:46:38
|
LSE
|
1662804
|
497
|
2,229.0000
|
11:46:38
|
LSE
|
1662800
|
338
|
2,228.0000
|
11:46:40
|
LSE
|
1662841
|
120
|
2,230.0000
|
11:51:46
|
LSE
|
1666347
|
39
|
2,230.0000
|
11:51:46
|
LSE
|
1666345
|
68
|
2,230.0000
|
11:51:46
|
LSE
|
1666339
|
129
|
2,230.0000
|
11:51:46
|
LSE
|
1666341
|
84
|
2,230.0000
|
11:51:46
|
LSE
|
1666343
|
471
|
2,230.0000
|
11:51:46
|
LSE
|
1666337
|
198
|
2,230.0000
|
11:51:46
|
LSE
|
1666329
|
496
|
2,230.0000
|
11:51:46
|
LSE
|
1666325
|
506
|
2,230.0000
|
11:51:46
|
LSE
|
1666323
|
261
|
2,230.0000
|
11:51:46
|
LSE
|
1666333
|
459
|
2,230.0000
|
11:51:46
|
LSE
|
1666335
|
215
|
2,227.0000
|
11:57:57
|
LSE
|
1670941
|
467
|
2,227.0000
|
11:58:14
|
LSE
|
1671110
|
371
|
2,227.0000
|
11:58:14
|
LSE
|
1671104
|
219
|
2,227.0000
|
11:58:14
|
LSE
|
1671102
|
76
|
2,227.0000
|
11:58:14
|
LSE
|
1671100
|
56
|
2,226.0000
|
11:59:37
|
LSE
|
1671947
|
492
|
2,226.0000
|
12:01:58
|
LSE
|
1673666
|
107
|
2,226.0000
|
12:01:58
|
LSE
|
1673664
|
306
|
2,226.0000
|
12:01:58
|
LSE
|
1673668
|
481
|
2,226.0000
|
12:05:40
|
LSE
|
1676675
|
427
|
2,227.0000
|
12:15:20
|
LSE
|
1683309
|
431
|
2,227.0000
|
12:15:20
|
LSE
|
1683307
|
233
|
2,229.0000
|
12:29:40
|
LSE
|
1693608
|
224
|
2,229.0000
|
12:29:40
|
LSE
|
1693606
|
132
|
2,228.0000
|
12:29:43
|
LSE
|
1693716
|
450
|
2,228.0000
|
12:29:43
|
LSE
|
1693706
|
290
|
2,228.0000
|
12:29:43
|
LSE
|
1693710
|
489
|
2,228.0000
|
12:29:43
|
LSE
|
1693708
|
138
|
2,228.0000
|
12:29:43
|
LSE
|
1693712
|
373
|
2,228.0000
|
12:29:43
|
LSE
|
1693714
|
204
|
2,227.0000
|
12:29:49
|
LSE
|
1693865
|
275
|
2,227.0000
|
12:29:49
|
LSE
|
1693863
|
389
|
2,226.0000
|
12:30:26
|
LSE
|
1694530
|
419
|
2,226.0000
|
12:30:26
|
LSE
|
1694528
|
68
|
2,226.0000
|
12:30:26
|
LSE
|
1694526
|
419
|
2,226.0000
|
12:35:45
|
LSE
|
1699505
|
478
|
2,227.0000
|
12:44:07
|
LSE
|
1706717
|
381
|
2,227.0000
|
12:44:07
|
LSE
|
1706701
|
455
|
2,227.0000
|
12:44:07
|
LSE
|
1706697
|
106
|
2,227.0000
|
12:44:07
|
LSE
|
1706699
|
98
|
2,227.0000
|
12:44:07
|
LSE
|
1706705
|
474
|
2,227.0000
|
12:44:07
|
LSE
|
1706707
|
379
|
2,227.0000
|
12:44:07
|
LSE
|
1706691
|
41
|
2,227.0000
|
12:44:07
|
LSE
|
1706689
|
397
|
2,227.0000
|
12:44:07
|
LSE
|
1706693
|
426
|
2,226.0000
|
12:46:18
|
LSE
|
1708388
|
488
|
2,226.0000
|
12:46:18
|
LSE
|
1708390
|
16
|
2,226.0000
|
12:46:18
|
LSE
|
1708386
|
472
|
2,227.0000
|
12:49:34
|
LSE
|
1710846
|
476
|
2,228.0000
|
12:57:02
|
LSE
|
1715705
|
449
|
2,228.0000
|
12:57:02
|
LSE
|
1715701
|
521
|
2,228.0000
|
13:04:15
|
LSE
|
1720444
|
483
|
2,228.0000
|
13:04:15
|
LSE
|
1720438
|
196
|
2,228.0000
|
13:04:15
|
LSE
|
1720436
|
260
|
2,228.0000
|
13:04:15
|
LSE
|
1720442
|
323
|
2,234.0000
|
13:12:51
|
LSE
|
1725863
|
279
|
2,234.0000
|
13:12:51
|
LSE
|
1725861
|
52
|
2,234.0000
|
13:20:02
|
LSE
|
1731805
|
76
|
2,234.0000
|
13:20:02
|
LSE
|
1731803
|
140
|
2,234.0000
|
13:20:02
|
LSE
|
1731801
|
332
|
2,234.0000
|
13:20:02
|
LSE
|
1731799
|
286
|
2,234.0000
|
13:20:02
|
LSE
|
1731797
|
72
|
2,234.0000
|
13:20:02
|
LSE
|
1731795
|
216
|
2,233.0000
|
13:20:02
|
LSE
|
1731791
|
266
|
2,234.0000
|
13:20:02
|
LSE
|
1731793
|
375
|
2,234.0000
|
13:20:02
|
LSE
|
1731779
|
418
|
2,234.0000
|
13:20:02
|
LSE
|
1731783
|
498
|
2,234.0000
|
13:20:02
|
LSE
|
1731763
|
433
|
2,234.0000
|
13:20:02
|
LSE
|
1731757
|
503
|
2,234.0000
|
13:20:02
|
LSE
|
1731761
|
46
|
2,234.0000
|
13:20:02
|
LSE
|
1731771
|
129
|
2,234.0000
|
13:24:55
|
LSE
|
1735849
|
208
|
2,234.0000
|
13:25:57
|
LSE
|
1736644
|
92
|
2,234.0000
|
13:25:57
|
LSE
|
1736640
|
53
|
2,234.0000
|
13:28:08
|
LSE
|
1738749
|
423
|
2,234.0000
|
13:28:08
|
LSE
|
1738744
|
430
|
2,234.0000
|
13:28:08
|
LSE
|
1738746
|
513
|
2,234.0000
|
13:28:08
|
LSE
|
1738742
|
13
|
2,234.0000
|
13:28:08
|
LSE
|
1738740
|
446
|
2,234.0000
|
13:28:20
|
LSE
|
1738913
|
370
|
2,234.0000
|
13:28:20
|
LSE
|
1738911
|
512
|
2,233.0000
|
13:28:42
|
LSE
|
1739194
|
504
|
2,232.0000
|
13:28:47
|
LSE
|
1739259
|
344
|
2,229.0000
|
13:29:59
|
LSE
|
1741387
|
438
|
2,229.0000
|
13:29:59
|
LSE
|
1741353
|
336
|
2,229.0000
|
13:29:59
|
LSE
|
1741343
|
100
|
2,229.0000
|
13:29:59
|
LSE
|
1741349
|
510
|
2,229.0000
|
13:29:59
|
LSE
|
1741341
|
479
|
2,229.0000
|
13:29:59
|
LSE
|
1741339
|
168
|
2,227.0000
|
13:30:17
|
LSE
|
1742695
|
45
|
2,239.0000
|
13:40:18
|
LSE
|
1753930
|
485
|
2,239.0000
|
13:40:18
|
LSE
|
1753927
|
629
|
2,239.0000
|
13:40:18
|
LSE
|
1753925
|
77
|
2,242.0000
|
13:43:38
|
LSE
|
1757253
|
362
|
2,242.0000
|
13:43:38
|
LSE
|
1757251
|
215
|
2,242.0000
|
13:43:41
|
LSE
|
1757289
|
209
|
2,242.0000
|
13:43:41
|
LSE
|
1757291
|
447
|
2,241.0000
|
13:48:18
|
LSE
|
1763796
|
132
|
2,241.0000
|
13:48:18
|
LSE
|
1763794
|
355
|
2,241.0000
|
13:48:18
|
LSE
|
1763786
|
435
|
2,240.0000
|
13:49:47
|
LSE
|
1766267
|
465
|
2,240.0000
|
13:49:47
|
LSE
|
1766265
|
469
|
2,240.0000
|
13:49:47
|
LSE
|
1766269
|
408
|
2,241.0000
|
13:52:25
|
LSE
|
1769401
|
20
|
2,241.0000
|
13:52:25
|
LSE
|
1769399
|
66
|
2,240.0000
|
13:52:31
|
LSE
|
1769559
|
499
|
2,240.0000
|
13:53:12
|
LSE
|
1770225
|
358
|
2,240.0000
|
13:53:12
|
LSE
|
1770223
|
422
|
2,241.0000
|
13:57:52
|
LSE
|
1775345
|
437
|
2,242.0000
|
14:04:34
|
LSE
|
1782965
|
458
|
2,242.0000
|
14:04:34
|
LSE
|
1782963
|
62
|
2,241.0000
|
14:05:29
|
LSE
|
1784034
|
397
|
2,241.0000
|
14:05:29
|
LSE
|
1784032
|
515
|
2,241.0000
|
14:06:46
|
LSE
|
1785277
|
444
|
2,241.0000
|
14:12:36
|
LSE
|
1791542
|
438
|
2,240.0000
|
14:15:22
|
LSE
|
1794196
|
370
|
2,240.0000
|
14:15:22
|
LSE
|
1794194
|
131
|
2,240.0000
|
14:15:22
|
LSE
|
1794192
|
477
|
2,240.0000
|
14:15:22
|
LSE
|
1794190
|
405
|
2,240.0000
|
14:15:22
|
LSE
|
1794188
|
53
|
2,240.0000
|
14:15:22
|
LSE
|
1794186
|
344
|
2,239.0000
|
14:15:47
|
LSE
|
1794596
|
462
|
2,239.0000
|
14:15:47
|
LSE
|
1794598
|
126
|
2,239.0000
|
14:15:47
|
LSE
|
1794594
|
17
|
2,241.0000
|
14:25:47
|
LSE
|
1804418
|
679
|
2,242.0000
|
14:27:34
|
LSE
|
1806769
|
496
|
2,241.0000
|
14:27:37
|
LSE
|
1806817
|
484
|
2,240.0000
|
14:28:18
|
LSE
|
1807830
|
425
|
2,240.0000
|
14:28:18
|
LSE
|
1807828
|
509
|
2,239.0000
|
14:31:02
|
LSE
|
1815904
|
520
|
2,239.0000
|
14:31:02
|
LSE
|
1815902
|
280
|
2,240.0000
|
14:44:43
|
LSE
|
1840700
|
225
|
2,240.0000
|
14:44:43
|
LSE
|
1840698
|
68
|
2,240.0000
|
14:49:18
|
LSE
|
1849479
|
360
|
2,240.0000
|
14:49:18
|
LSE
|
1849477
|
473
|
2,240.0000
|
14:49:18
|
LSE
|
1849475
|
36
|
2,240.0000
|
14:49:18
|
LSE
|
1849473
|
209
|
2,235.0000
|
14:55:48
|
LSE
|
1861219
|
434
|
2,240.0000
|
15:21:02
|
LSE
|
1907886
|
492
|
2,240.0000
|
15:21:02
|
LSE
|
1907884
|
424
|
2,240.0000
|
15:21:02
|
LSE
|
1907882
|
152
|
2,240.0000
|
15:21:02
|
LSE
|
1907880
|
497
|
2,240.0000
|
15:21:02
|
LSE
|
1907870
|
470
|
2,240.0000
|
15:21:02
|
LSE
|
1907872
|
95
|
2,240.0000
|
15:21:02
|
LSE
|
1907874
|
472
|
2,240.0000
|
15:21:02
|
LSE
|
1907876
|
265
|
2,240.0000
|
15:21:02
|
LSE
|
1907878
|
440
|
2,240.0000
|
15:25:02
|
LSE
|
1914018
|
493
|
2,239.0000
|
15:28:05
|
LSE
|
1919821
|
516
|
2,239.0000
|
15:31:02
|
LSE
|
1924255
|
498
|
2,238.0000
|
15:35:40
|
LSE
|
1931460
|
309
|
2,240.0000
|
16:01:02
|
LSE
|
1975935
|
294
|
2,240.0000
|
16:01:02
|
LSE
|
1975933
|
479
|
2,240.0000
|
16:01:02
|
LSE
|
1975927
|
510
|
2,240.0000
|
16:01:02
|
LSE
|
1975931
|
426
|
2,240.0000
|
16:01:02
|
LSE
|
1975929
|
451
|
2,239.0000
|
16:04:02
|
LSE
|
1981099
|
464
|
2,237.0000
|
16:04:20
|
LSE
|
1981697
|
482
|
2,235.0000
|
16:07:15
|
LSE
|
1986893
|
637
|
2,236.0000
|
16:17:38
|
LSE
|
2007430
|
206
|
2,236.0000
|
16:17:38
|
LSE
|
2007428
|
499
|
2,236.0000
|
16:17:38
|
LSE
|
2007424
|
289
|
2,236.0000
|
16:17:38
|
LSE
|
2007412
|
277
|
2,236.0000
|
16:17:38
|
LSE
|
2007414
|
45
|
2,236.0000
|
16:17:38
|
LSE
|
2007416
|
1
|
2,236.0000
|
16:17:38
|
LSE
|
2007418
|
339
|
2,236.0000
|
16:17:38
|
LSE
|
2007410
|
141
|
2,236.0000
|
16:17:38
|
LSE
|
2007408
|
45
|
2,236.0000
|
16:19:02
|
LSE
|
2010643
|
141
|
2,236.0000
|
16:19:02
|
LSE
|
2010641
|
409
|
2,236.0000
|
16:19:02
|
LSE
|
2010637
|
89
|
2,236.0000
|
16:19:02
|
LSE
|
2010635
|
301
|
2,236.0000
|
16:20:10
|
LSE
|
2013315
|
191
|
2,236.0000
|
16:20:10
|
LSE
|
2013317
|
123
|
2,236.0000
|
16:20:10
|
LSE
|
2013319
|
48
|
2,236.0000
|
16:20:10
|
LSE
|
2013321
|
191
|
2,236.0000
|
16:20:10
|
LSE
|
2013313
|
436
|
2,236.0000
|
16:20:10
|
LSE
|
2013311
|
117
|
2,236.0000
|
16:20:10
|
LSE
|
2013309
|
45
|
2,236.0000
|
16:20:10
|
LSE
|
2013307
|
4
|
2,236.0000
|
16:20:10
|
LSE
|
2013305
|
487
|
2,236.0000
|
16:20:10
|
LSE
|
2013303
|
441
|
2,236.0000
|
16:20:10
|
LSE
|
2013301
|
43
|
2,236.0000
|
16:20:10
|
LSE
|
2013299
|
45
|
2,238.0000
|
16:21:27
|
LSE
|
2016405
|
441
|
2,238.0000
|
16:21:27
|
LSE
|
2016407
|
500
|
2,238.0000
|
16:21:27
|
LSE
|
2016409
|
142
|
2,238.0000
|
16:21:27
|
LSE
|
2016411
|
552
|
2,238.0000
|
16:21:27
|
LSE
|
2016403
|
383
|
2,238.0000
|
16:21:27
|
LSE
|
2016401
|
437
|
2,238.0000
|
16:21:27
|
LSE
|
2016398
|
43
|
2,238.0000
|
16:21:27
|
LSE
|
2016396
|
452
|
2,238.0000
|
16:21:27
|
LSE
|
2016394
|
13
|
2,238.0000
|
16:21:27
|
LSE
|
2016392
|
45
|
2,238.0000
|
16:22:28
|
LSE
|
2018750
|
500
|
2,238.0000
|
16:22:28
|
LSE
|
2018748
|
23
|
2,238.0000
|
16:23:05
|
LSE
|
2020109
|
1,060
|
2,238.0000
|
16:23:05
|
LSE
|
2020105
|
|
|
|
|
|
|
|
|
| |
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
POSFLFLDVRITIIS
Associated British Foods (LSE:ABF)
過去 株価チャート
から 4 2024 まで 5 2024
Associated British Foods (LSE:ABF)
過去 株価チャート
から 5 2023 まで 5 2024