Associated British Foods PLC Transaction in Own Shares
2024年3月15日 - 2:55AM
RNS Regulatory News
RNS Number : 9505G
Associated British Foods PLC
14 March 2024
14
March 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 14 March 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:
|
14 March 2024
|
Number of shares
repurchased:
|
90,000
|
Average price paid per
share:
|
GBp 2,312.947900
|
Highest price paid per
share:
|
GBp 2,322.0000
|
Lowest price paid per
share:
|
GBp 2,298.0000
|
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: 14 March
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
|
11,693
|
2,322.00
|
2,300.00
|
2,313.22
|
CBOE BXE
|
17,399
|
2,322.00
|
2,298.00
|
2,311.82
|
CBOE CXE
|
25,424
|
2,322.00
|
2,299.00
|
2,311.89
|
London Stock Exchange
|
30,209
|
2,322.00
|
2,299.00
|
2,314.37
|
Turquoise
|
5,275
|
2,322.00
|
2,299.00
|
2,313.03
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
240
|
2313
|
08:05:31
|
XLON
|
606182286822103000
|
120
|
2310
|
08:05:31
|
TRQX
|
592108536379150000
|
376
|
2313
|
08:05:31
|
XLON
|
592108536379150000
|
612
|
2311
|
08:05:31
|
CHIX
|
592108536379150000
|
369
|
2310
|
08:05:31
|
CHIX
|
606182286822103000
|
120
|
2313
|
08:05:38
|
XLON
|
606182286822106000
|
240
|
2316
|
08:06:51
|
XLON
|
592108536379181000
|
120
|
2316
|
08:06:51
|
AQXE
|
592108536379181000
|
282
|
2316
|
08:06:51
|
CHIX
|
606182286822133000
|
100
|
2316
|
08:06:51
|
TRQX
|
592108536379181000
|
10
|
2316
|
08:07:29
|
XLON
|
592108536379195000
|
271
|
2317
|
08:14:45
|
CHIX
|
592108536379388000
|
240
|
2317
|
08:14:45
|
BATE
|
606182286822332000
|
357
|
2317
|
08:14:45
|
CHIX
|
592108536379388000
|
120
|
2317
|
08:14:45
|
BATE
|
606182286822332000
|
66
|
2317
|
08:14:45
|
XLON
|
606182286822332000
|
68
|
2320
|
08:24:12
|
XLON
|
592108536379621000
|
126
|
2320
|
08:24:12
|
XLON
|
592108536379621000
|
68
|
2320
|
08:24:12
|
XLON
|
592108536379621000
|
66
|
2321
|
08:26:04
|
AQXE
|
606182286822600000
|
189
|
2321
|
08:26:04
|
CHIX
|
592108536379666000
|
9
|
2321
|
08:26:04
|
AQXE
|
606182286822600000
|
15
|
2321
|
08:26:57
|
XLON
|
606182286822620000
|
136
|
2321
|
08:26:57
|
XLON
|
606182286822620000
|
240
|
2321
|
08:28:29
|
XLON
|
592108536379725000
|
10
|
2321
|
08:28:29
|
XLON
|
592108536379725000
|
134
|
2321
|
08:30:12
|
CHIX
|
592108536379762000
|
120
|
2321
|
08:30:12
|
XLON
|
606182286822692000
|
120
|
2320
|
08:31:00
|
BATE
|
592108536379781000
|
313
|
2320
|
08:31:00
|
CHIX
|
606182286822709000
|
79
|
2320
|
08:31:00
|
XLON
|
592108536379781000
|
144
|
2320
|
08:31:00
|
XLON
|
592108536379781000
|
23
|
2320
|
08:31:00
|
XLON
|
592108536379781000
|
120
|
2320
|
08:31:00
|
XLON
|
606182286822709000
|
120
|
2322
|
08:37:15
|
XLON
|
592108536379931000
|
162
|
2322
|
08:37:15
|
CHIX
|
606182286822854000
|
250
|
2322
|
08:37:51
|
XLON
|
606182286822866000
|
179
|
2322
|
08:40:29
|
CHIX
|
592108536379994000
|
83
|
2322
|
08:40:29
|
CHIX
|
606182286822915000
|
141
|
2322
|
08:40:29
|
XLON
|
606182286822915000
|
49
|
2322
|
08:40:29
|
XLON
|
606182286822915000
|
66
|
2322
|
08:40:29
|
BATE
|
592108536379994000
|
111
|
2322
|
08:40:29
|
CHIX
|
606182286822915000
|
46
|
2322
|
08:40:29
|
CHIX
|
606182286822915000
|
54
|
2322
|
08:40:29
|
BATE
|
592108536379994000
|
120
|
2322
|
08:40:29
|
BATE
|
592108536379994000
|
230
|
2322
|
08:40:42
|
XLON
|
592108536379999000
|
126
|
2322
|
08:47:10
|
XLON
|
592108536380132000
|
8
|
2321
|
08:48:29
|
XLON
|
606182286823078000
|
118
|
2321
|
08:48:29
|
XLON
|
606182286823078000
|
74
|
2322
|
08:49:16
|
AQXE
|
606182286823103000
|
61
|
2322
|
08:49:16
|
AQXE
|
606182286823103000
|
132
|
2320
|
08:51:01
|
CHIX
|
592108536380225000
|
135
|
2320
|
08:51:01
|
BATE
|
592108536380225000
|
132
|
2320
|
08:51:01
|
CHIX
|
592108536380225000
|
120
|
2320
|
08:51:01
|
BATE
|
606182286823138000
|
100
|
2320
|
08:51:01
|
AQXE
|
592108536380225000
|
20
|
2320
|
08:51:01
|
AQXE
|
592108536380225000
|
120
|
2320
|
08:51:01
|
AQXE
|
606182286823138000
|
66
|
2320
|
08:51:01
|
TRQX
|
606182286823138000
|
66
|
2320
|
08:51:01
|
TRQX
|
606182286823138000
|
165
|
2320
|
08:51:05
|
XLON
|
606182286823140000
|
45
|
2320
|
08:51:05
|
XLON
|
606182286823140000
|
80
|
2320
|
08:51:05
|
XLON
|
606182286823140000
|
10
|
2321
|
09:00:32
|
TRQX
|
592108536380429000
|
46
|
2321
|
09:00:32
|
XLON
|
606182286823334000
|
222
|
2321
|
09:00:32
|
BATE
|
606182286823334000
|
65
|
2321
|
09:02:39
|
CHIX
|
606182286823386000
|
120
|
2321
|
09:03:01
|
XLON
|
592108536380492000
|
89
|
2321
|
09:03:01
|
CHIX
|
606182286823395000
|
243
|
2321
|
09:04:32
|
AQXE
|
592108536380536000
|
23
|
2321
|
09:04:32
|
AQXE
|
592108536380536000
|
280
|
2321
|
09:08:31
|
CHIX
|
592108536380627000
|
59
|
2320
|
09:09:03
|
XLON
|
592108536380638000
|
224
|
2320
|
09:09:03
|
XLON
|
592108536380638000
|
120
|
2319
|
09:10:05
|
AQXE
|
592108536380664000
|
142
|
2319
|
09:10:05
|
AQXE
|
592108536380664000
|
15
|
2319
|
09:10:05
|
BATE
|
592108536380664000
|
142
|
2319
|
09:10:05
|
CHIX
|
606182286823560000
|
50
|
2319
|
09:10:05
|
CHIX
|
606182286823560000
|
105
|
2319
|
09:10:05
|
BATE
|
592108536380664000
|
49
|
2319
|
09:10:05
|
BATE
|
592108536380664000
|
70
|
2319
|
09:10:05
|
CHIX
|
606182286823560000
|
56
|
2319
|
09:10:05
|
CHIX
|
606182286823560000
|
64
|
2319
|
09:10:05
|
CHIX
|
606182286823560000
|
39
|
2319
|
09:10:05
|
BATE
|
592108536380664000
|
52
|
2319
|
09:11:45
|
BATE
|
592108536380715000
|
297
|
2319
|
09:15:37
|
XLON
|
592108536380839000
|
120
|
2319
|
09:15:37
|
CHIX
|
606182286823730000
|
43
|
2318
|
09:15:37
|
TRQX
|
592108536380839000
|
100
|
2319
|
09:15:37
|
BATE
|
606182286823730000
|
46
|
2319
|
09:15:37
|
BATE
|
606182286823730000
|
77
|
2318
|
09:17:41
|
TRQX
|
592108536380912000
|
120
|
2318
|
09:17:41
|
TRQX
|
606182286823801000
|
120
|
2318
|
09:17:41
|
CHIX
|
592108536380912000
|
134
|
2318
|
09:17:41
|
CHIX
|
592108536380912000
|
158
|
2318
|
09:17:41
|
BATE
|
606182286823801000
|
213
|
2318
|
09:17:41
|
BATE
|
606182286823801000
|
160
|
2318
|
09:17:41
|
CHIX
|
606182286823801000
|
134
|
2318
|
09:17:41
|
CHIX
|
606182286823801000
|
120
|
2318
|
09:17:41
|
AQXE
|
592108536380912000
|
120
|
2318
|
09:17:41
|
AQXE
|
592108536380912000
|
59
|
2317
|
09:18:07
|
BATE
|
592108536380928000
|
102
|
2317
|
09:18:07
|
CHIX
|
592108536380928000
|
95
|
2317
|
09:18:16
|
BATE
|
592108536380935000
|
18
|
2317
|
09:18:16
|
CHIX
|
592108536380935000
|
134
|
2317
|
09:18:16
|
AQXE
|
606182286823823000
|
9
|
2317
|
09:18:16
|
TRQX
|
606182286823823000
|
111
|
2317
|
09:18:16
|
TRQX
|
606182286823823000
|
88
|
2316
|
09:18:58
|
CHIX
|
592108536380957000
|
81
|
2316
|
09:18:58
|
CHIX
|
592108536380957000
|
101
|
2316
|
09:19:08
|
AQXE
|
606182286823854000
|
19
|
2316
|
09:19:47
|
AQXE
|
606182286823882000
|
48
|
2316
|
09:27:39
|
AQXE
|
592108536381259000
|
192
|
2316
|
09:29:50
|
AQXE
|
592108536381340000
|
144
|
2316
|
09:29:50
|
CHIX
|
606182286824216000
|
240
|
2316
|
09:29:50
|
BATE
|
592108536381340000
|
16
|
2316
|
09:29:50
|
AQXE
|
592108536381340000
|
68
|
2315
|
09:35:51
|
XLON
|
592108536381537000
|
180
|
2315
|
09:35:51
|
XLON
|
592108536381537000
|
176
|
2315
|
09:41:01
|
XLON
|
592108536381688000
|
120
|
2315
|
09:41:01
|
AQXE
|
592108536381688000
|
150
|
2315
|
09:41:01
|
CHIX
|
592108536381688000
|
146
|
2315
|
09:41:01
|
CHIX
|
606182286824551000
|
120
|
2315
|
09:41:01
|
BATE
|
606182286824551000
|
228
|
2319
|
09:55:50
|
XLON
|
592108536382136000
|
122
|
2319
|
09:55:50
|
CHIX
|
592108536382136000
|
122
|
2319
|
09:55:50
|
CHIX
|
592108536382136000
|
122
|
2319
|
09:55:50
|
BATE
|
606182286824982000
|
122
|
2319
|
09:55:50
|
BATE
|
606182286824982000
|
120
|
2319
|
09:55:50
|
CHIX
|
606182286824982000
|
120
|
2319
|
09:55:50
|
CHIX
|
606182286824982000
|
155
|
2319
|
09:55:53
|
CHIX
|
606182286824982000
|
72
|
2319
|
09:55:53
|
CHIX
|
606182286824982000
|
285
|
2319
|
09:55:53
|
XLON
|
606182286824983000
|
50
|
2319
|
09:55:53
|
CHIX
|
606182286824983000
|
120
|
2319
|
09:55:53
|
BATE
|
592108536382137000
|
61
|
2320
|
10:02:38
|
AQXE
|
592108536382323000
|
152
|
2320
|
10:02:38
|
XLON
|
592108536382323000
|
240
|
2320
|
10:02:38
|
BATE
|
606182286825162000
|
59
|
2320
|
10:02:38
|
AQXE
|
592108536382323000
|
35
|
2321
|
10:08:58
|
XLON
|
592108536382500000
|
104
|
2321
|
10:08:58
|
XLON
|
592108536382500000
|
121
|
2321
|
10:10:16
|
XLON
|
592108536382532000
|
159
|
2321
|
10:10:16
|
XLON
|
592108536382532000
|
200
|
2321
|
10:11:08
|
XLON
|
606182286825387000
|
92
|
2321
|
10:11:08
|
XLON
|
606182286825387000
|
40
|
2322
|
10:11:56
|
XLON
|
592108536382577000
|
81
|
2322
|
10:11:56
|
XLON
|
592108536382577000
|
54
|
2322
|
10:13:28
|
XLON
|
606182286825448000
|
82
|
2322
|
10:13:28
|
XLON
|
606182286825448000
|
120
|
2322
|
10:14:40
|
XLON
|
592108536382650000
|
130
|
2322
|
10:14:40
|
CHIX
|
606182286825476000
|
13
|
2321
|
10:15:22
|
XLON
|
592108536382666000
|
120
|
2321
|
10:15:22
|
TRQX
|
592108536382666000
|
227
|
2321
|
10:15:22
|
XLON
|
592108536382666000
|
120
|
2321
|
10:15:22
|
CHIX
|
592108536382666000
|
121
|
2321
|
10:15:22
|
CHIX
|
592108536382666000
|
106
|
2321
|
10:15:22
|
BATE
|
606182286825492000
|
124
|
2321
|
10:15:22
|
XLON
|
592108536382666000
|
62
|
2321
|
10:15:22
|
XLON
|
592108536382666000
|
150
|
2321
|
10:15:22
|
TRQX
|
606182286825492000
|
155
|
2321
|
10:15:48
|
CHIX
|
606182286825502000
|
21
|
2321
|
10:16:14
|
XLON
|
592108536382689000
|
99
|
2321
|
10:16:14
|
XLON
|
592108536382689000
|
71
|
2321
|
10:16:14
|
CHIX
|
606182286825514000
|
124
|
2322
|
10:24:38
|
AQXE
|
606182286825716000
|
84
|
2322
|
10:26:39
|
AQXE
|
592108536382954000
|
56
|
2322
|
10:26:39
|
AQXE
|
592108536382954000
|
124
|
2321
|
10:27:22
|
BATE
|
592108536382974000
|
140
|
2321
|
10:27:22
|
CHIX
|
606182286825787000
|
79
|
2322
|
10:28:39
|
AQXE
|
592108536383006000
|
58
|
2322
|
10:28:39
|
AQXE
|
592108536383006000
|
21
|
2322
|
10:29:36
|
CHIX
|
592108536383031000
|
13
|
2322
|
10:29:36
|
CHIX
|
592108536383031000
|
94
|
2322
|
10:29:36
|
XLON
|
606182286825842000
|
3
|
2322
|
10:29:36
|
BATE
|
606182286825842000
|
131
|
2321
|
10:31:01
|
XLON
|
606182286825878000
|
78
|
2322
|
10:32:00
|
AQXE
|
592108536383094000
|
54
|
2322
|
10:32:00
|
AQXE
|
592108536383094000
|
132
|
2321
|
10:32:05
|
CHIX
|
606182286825905000
|
123
|
2320
|
10:34:01
|
BATE
|
606182286825952000
|
120
|
2320
|
10:34:39
|
BATE
|
592108536383169000
|
80
|
2320
|
10:34:39
|
AQXE
|
592108536383169000
|
38
|
2320
|
10:34:39
|
AQXE
|
592108536383169000
|
9
|
2320
|
10:34:39
|
AQXE
|
592108536383169000
|
84
|
2320
|
10:34:39
|
AQXE
|
592108536383169000
|
120
|
2320
|
10:34:39
|
TRQX
|
606182286825975000
|
155
|
2320
|
10:34:39
|
BATE
|
606182286825975000
|
139
|
2320
|
10:34:39
|
CHIX
|
606182286825975000
|
266
|
2320
|
10:34:39
|
CHIX
|
606182286825975000
|
249
|
2320
|
10:34:39
|
AQXE
|
606182286825975000
|
82
|
2319
|
10:41:42
|
CHIX
|
592108536383349000
|
46
|
2319
|
10:41:42
|
CHIX
|
592108536383349000
|
20
|
2319
|
10:41:42
|
CHIX
|
592108536383349000
|
100
|
2319
|
10:41:42
|
CHIX
|
592108536383349000
|
120
|
2319
|
10:41:42
|
TRQX
|
592108536383349000
|
109
|
2319
|
10:41:42
|
TRQX
|
592108536383349000
|
29
|
2319
|
10:41:42
|
TRQX
|
592108536383349000
|
87
|
2319
|
10:41:42
|
AQXE
|
606182286826147000
|
126
|
2319
|
10:41:42
|
BATE
|
606182286826147000
|
120
|
2319
|
10:41:42
|
CHIX
|
606182286826147000
|
27
|
2319
|
10:41:42
|
AQXE
|
606182286826147000
|
2
|
2319
|
10:41:42
|
BATE
|
606182286826147000
|
6
|
2319
|
10:41:42
|
AQXE
|
606182286826147000
|
14
|
2319
|
10:41:42
|
AQXE
|
606182286826147000
|
5
|
2319
|
10:41:42
|
XLON
|
592108536383349000
|
114
|
2319
|
10:41:42
|
XLON
|
606182286826147000
|
158
|
2318
|
10:45:29
|
BATE
|
606182286826248000
|
80
|
2318
|
10:52:01
|
TRQX
|
592108536383616000
|
61
|
2318
|
10:52:01
|
BATE
|
592108536383616000
|
124
|
2318
|
10:52:01
|
CHIX
|
592108536383616000
|
158
|
2318
|
10:52:01
|
XLON
|
606182286826405000
|
120
|
2318
|
10:52:01
|
CHIX
|
606182286826405000
|
120
|
2318
|
10:52:01
|
AQXE
|
592108536383616000
|
120
|
2318
|
10:52:01
|
AQXE
|
606182286826405000
|
36
|
2318
|
10:52:01
|
XLON
|
592108536383616000
|
8
|
2318
|
10:52:33
|
XLON
|
592108536383630000
|
2
|
2318
|
10:52:33
|
XLON
|
606182286826419000
|
21
|
2322
|
11:03:55
|
AQXE
|
592108536383927000
|
126
|
2322
|
11:03:55
|
AQXE
|
592108536383927000
|
250
|
2322
|
11:05:40
|
XLON
|
592108536383972000
|
213
|
2321
|
11:07:07
|
BATE
|
606182286826781000
|
376
|
2321
|
11:07:07
|
XLON
|
606182286826781000
|
79
|
2321
|
11:07:07
|
XLON
|
606182286826781000
|
132
|
2321
|
11:07:07
|
XLON
|
606182286826781000
|
100
|
2322
|
11:07:13
|
TRQX
|
606182286826783000
|
65
|
2322
|
11:07:13
|
TRQX
|
592108536384007000
|
89
|
2322
|
11:07:13
|
TRQX
|
592108536384007000
|
343
|
2321
|
11:07:18
|
XLON
|
606182286826785000
|
120
|
2321
|
11:07:31
|
BATE
|
592108536384013000
|
120
|
2321
|
11:07:31
|
CHIX
|
606182286826789000
|
134
|
2321
|
11:09:01
|
XLON
|
592108536384044000
|
388
|
2320
|
11:11:05
|
XLON
|
592108536384091000
|
219
|
2320
|
11:11:05
|
BATE
|
592108536384091000
|
264
|
2320
|
11:11:05
|
CHIX
|
606182286826864000
|
21
|
2320
|
11:11:05
|
CHIX
|
606182286826864000
|
18
|
2320
|
11:11:05
|
XLON
|
606182286826864000
|
120
|
2320
|
11:11:05
|
XLON
|
592108536384091000
|
133
|
2319
|
11:13:24
|
BATE
|
606182286826915000
|
130
|
2319
|
11:21:20
|
BATE
|
592108536384317000
|
120
|
2319
|
11:21:20
|
CHIX
|
606182286827082000
|
17
|
2319
|
11:21:20
|
AQXE
|
592108536384317000
|
19
|
2319
|
11:21:20
|
AQXE
|
592108536384317000
|
84
|
2319
|
11:21:20
|
AQXE
|
592108536384317000
|
130
|
2319
|
11:21:20
|
AQXE
|
592108536384317000
|
120
|
2319
|
11:21:20
|
AQXE
|
606182286827082000
|
228
|
2318
|
11:21:41
|
CHIX
|
592108536384325000
|
120
|
2318
|
11:21:41
|
AQXE
|
606182286827090000
|
120
|
2318
|
11:21:41
|
BATE
|
606182286827090000
|
210
|
2318
|
11:21:41
|
XLON
|
592108536384325000
|
87
|
2318
|
11:31:56
|
XLON
|
592108536384584000
|
224
|
2318
|
11:31:56
|
XLON
|
592108536384584000
|
276
|
2317
|
11:33:30
|
TRQX
|
606182286827403000
|
181
|
2317
|
11:46:05
|
XLON
|
606182286827855000
|
105
|
2317
|
11:46:05
|
XLON
|
606182286827855000
|
86
|
2317
|
11:48:12
|
XLON
|
606182286827899000
|
166
|
2317
|
11:48:12
|
XLON
|
606182286827899000
|
120
|
2316
|
11:49:14
|
BATE
|
592108536385181000
|
10
|
2316
|
11:49:14
|
TRQX
|
592108536385181000
|
173
|
2316
|
11:49:14
|
BATE
|
606182286827921000
|
120
|
2316
|
11:49:14
|
TRQX
|
606182286827921000
|
162
|
2317
|
11:53:05
|
XLON
|
592108536385257000
|
124
|
2317
|
11:54:00
|
XLON
|
606182286828012000
|
104
|
2317
|
11:56:06
|
XLON
|
606182286828054000
|
142
|
2317
|
11:56:06
|
XLON
|
606182286828054000
|
68
|
2317
|
11:58:28
|
XLON
|
592108536385371000
|
28
|
2317
|
11:58:28
|
XLON
|
592108536385371000
|
180
|
2317
|
11:58:28
|
XLON
|
592108536385371000
|
101
|
2317
|
12:00:59
|
XLON
|
592108536385422000
|
4
|
2317
|
12:00:59
|
XLON
|
592108536385422000
|
15
|
2317
|
12:00:59
|
XLON
|
592108536385422000
|
145
|
2317
|
12:00:59
|
AQXE
|
606182286828153000
|
11
|
2317
|
12:00:59
|
AQXE
|
606182286828153000
|
254
|
2317
|
12:02:44
|
XLON
|
606182286828194000
|
112
|
2317
|
12:04:30
|
XLON
|
606182286828243000
|
148
|
2317
|
12:04:30
|
XLON
|
606182286828243000
|
105
|
2317
|
12:06:18
|
XLON
|
592108536385557000
|
122
|
2317
|
12:06:18
|
XLON
|
592108536385557000
|
4
|
2317
|
12:06:18
|
XLON
|
592108536385557000
|
39
|
2317
|
12:06:18
|
AQXE
|
606182286828283000
|
100
|
2317
|
12:08:04
|
BATE
|
592108536385594000
|
70
|
2317
|
12:08:04
|
AQXE
|
606182286828319000
|
58
|
2317
|
12:08:04
|
AQXE
|
606182286828319000
|
20
|
2317
|
12:08:04
|
XLON
|
592108536385594000
|
84
|
2317
|
12:09:52
|
CHIX
|
592108536385632000
|
38
|
2317
|
12:09:52
|
CHIX
|
592108536385632000
|
91
|
2317
|
12:09:52
|
XLON
|
606182286828355000
|
53
|
2317
|
12:09:52
|
XLON
|
606182286828355000
|
79
|
2317
|
12:11:42
|
XLON
|
592108536385675000
|
73
|
2317
|
12:11:42
|
XLON
|
592108536385675000
|
35
|
2317
|
12:11:42
|
XLON
|
592108536385675000
|
63
|
2317
|
12:11:42
|
AQXE
|
606182286828396000
|
9
|
2317
|
12:13:30
|
XLON
|
606182286828438000
|
185
|
2317
|
12:13:30
|
XLON
|
606182286828438000
|
62
|
2317
|
12:13:30
|
XLON
|
606182286828438000
|
192
|
2317
|
12:15:08
|
XLON
|
606182286828471000
|
52
|
2317
|
12:15:08
|
XLON
|
606182286828471000
|
40
|
2317
|
12:17:09
|
XLON
|
606182286828508000
|
232
|
2317
|
12:17:09
|
XLON
|
606182286828508000
|
51
|
2317
|
12:19:02
|
XLON
|
592108536385827000
|
128
|
2317
|
12:19:02
|
AQXE
|
606182286828543000
|
71
|
2317
|
12:19:02
|
AQXE
|
606182286828543000
|
14
|
2316
|
12:21:10
|
CHIX
|
592108536385879000
|
82
|
2316
|
12:21:10
|
BATE
|
592108536385879000
|
38
|
2316
|
12:21:10
|
BATE
|
592108536385879000
|
110
|
2316
|
12:21:10
|
TRQX
|
592108536385879000
|
150
|
2316
|
12:21:10
|
CHIX
|
606182286828595000
|
124
|
2316
|
12:21:10
|
XLON
|
606182286828595000
|
166
|
2316
|
12:21:10
|
XLON
|
606182286828595000
|
106
|
2316
|
12:21:10
|
CHIX
|
592108536385879000
|
151
|
2316
|
12:21:10
|
CHIX
|
606182286828595000
|
134
|
2316
|
12:21:10
|
CHIX
|
606182286828595000
|
126
|
2318
|
12:30:01
|
CHIX
|
592108536386076000
|
126
|
2318
|
12:30:01
|
BATE
|
592108536386076000
|
122
|
2318
|
12:30:15
|
XLON
|
592108536386087000
|
143
|
2318
|
12:33:06
|
XLON
|
592108536386168000
|
24
|
2317
|
12:34:27
|
CHIX
|
592108536386210000
|
24
|
2317
|
12:34:27
|
CHIX
|
592108536386210000
|
120
|
2317
|
12:34:27
|
AQXE
|
592108536386210000
|
132
|
2317
|
12:34:27
|
BATE
|
606182286828915000
|
36
|
2317
|
12:34:27
|
BATE
|
606182286828915000
|
13
|
2317
|
12:34:27
|
TRQX
|
606182286828915000
|
28
|
2317
|
12:34:27
|
BATE
|
606182286828915000
|
28
|
2317
|
12:34:27
|
BATE
|
606182286828915000
|
132
|
2319
|
12:40:20
|
XLON
|
592108536386359000
|
84
|
2319
|
12:40:20
|
XLON
|
606182286829058000
|
48
|
2319
|
12:40:20
|
XLON
|
606182286829058000
|
144
|
2319
|
12:42:11
|
CHIX
|
592108536386406000
|
120
|
2319
|
12:42:11
|
XLON
|
606182286829104000
|
193
|
2319
|
12:42:17
|
XLON
|
606182286829106000
|
186
|
2319
|
12:44:44
|
XLON
|
592108536386467000
|
100
|
2319
|
12:44:44
|
AQXE
|
606182286829162000
|
120
|
2319
|
12:47:17
|
XLON
|
592108536386532000
|
100
|
2319
|
12:47:17
|
CHIX
|
606182286829225000
|
60
|
2319
|
12:47:17
|
CHIX
|
606182286829225000
|
17
|
2319
|
12:49:13
|
XLON
|
592108536386589000
|
223
|
2319
|
12:49:13
|
XLON
|
592108536386589000
|
30
|
2319
|
12:49:13
|
AQXE
|
606182286829281000
|
155
|
2318
|
12:50:59
|
CHIX
|
592108536386638000
|
120
|
2318
|
12:50:59
|
AQXE
|
606182286829327000
|
120
|
2318
|
12:50:59
|
BATE
|
606182286829327000
|
185
|
2318
|
12:50:59
|
XLON
|
606182286829327000
|
180
|
2318
|
12:50:59
|
XLON
|
606182286829327000
|
148
|
2318
|
12:50:59
|
XLON
|
606182286829327000
|
277
|
2318
|
12:50:59
|
XLON
|
606182286829327000
|
87
|
2318
|
12:50:59
|
XLON
|
606182286829327000
|
90
|
2318
|
12:50:59
|
XLON
|
606182286829327000
|
126
|
2318
|
13:01:23
|
XLON
|
592108536386922000
|
128
|
2318
|
13:03:15
|
XLON
|
606182286829652000
|
118
|
2318
|
13:03:15
|
XLON
|
606182286829652000
|
138
|
2318
|
13:05:49
|
XLON
|
592108536387038000
|
92
|
2318
|
13:05:49
|
XLON
|
592108536387038000
|
27
|
2318
|
13:05:49
|
XLON
|
592108536387038000
|
15
|
2318
|
13:05:49
|
XLON
|
592108536387038000
|
109
|
2318
|
13:07:36
|
XLON
|
592108536387078000
|
171
|
2318
|
13:07:36
|
XLON
|
592108536387078000
|
120
|
2318
|
13:09:36
|
CHIX
|
606182286829798000
|
96
|
2318
|
13:09:36
|
CHIX
|
606182286829798000
|
34
|
2318
|
13:09:36
|
XLON
|
606182286829798000
|
99
|
2318
|
13:11:42
|
XLON
|
592108536387174000
|
104
|
2318
|
13:11:42
|
XLON
|
592108536387174000
|
49
|
2318
|
13:11:42
|
XLON
|
592108536387174000
|
240
|
2318
|
13:13:36
|
XLON
|
606182286829894000
|
128
|
2318
|
13:15:46
|
XLON
|
606182286829943000
|
142
|
2318
|
13:15:46
|
XLON
|
606182286829943000
|
42
|
2318
|
13:17:53
|
XLON
|
606182286830000000
|
224
|
2318
|
13:17:53
|
XLON
|
606182286830000000
|
17
|
2318
|
13:17:53
|
XLON
|
606182286830000000
|
3
|
2318
|
13:17:53
|
XLON
|
606182286830000000
|
101
|
2317
|
13:19:43
|
TRQX
|
592108536387388000
|
1
|
2317
|
13:19:43
|
CHIX
|
592108536387388000
|
76
|
2317
|
13:19:43
|
CHIX
|
592108536387388000
|
31
|
2317
|
13:19:43
|
TRQX
|
592108536387388000
|
120
|
2317
|
13:19:43
|
BATE
|
592108536387388000
|
18
|
2317
|
13:19:43
|
CHIX
|
592108536387388000
|
126
|
2317
|
13:19:43
|
CHIX
|
592108536387388000
|
109
|
2317
|
13:19:43
|
TRQX
|
606182286830050000
|
237
|
2317
|
13:19:43
|
BATE
|
606182286830050000
|
144
|
2317
|
13:19:43
|
CHIX
|
606182286830050000
|
132
|
2317
|
13:19:43
|
CHIX
|
606182286830050000
|
120
|
2317
|
13:19:43
|
AQXE
|
592108536387388000
|
132
|
2317
|
13:19:43
|
AQXE
|
606182286830050000
|
120
|
2317
|
13:19:46
|
XLON
|
592108536387389000
|
164
|
2317
|
13:19:46
|
CHIX
|
606182286830051000
|
120
|
2316
|
13:20:41
|
TRQX
|
592108536387412000
|
120
|
2316
|
13:20:41
|
BATE
|
592108536387412000
|
132
|
2316
|
13:20:41
|
CHIX
|
592108536387412000
|
132
|
2316
|
13:20:41
|
BATE
|
592108536387412000
|
120
|
2316
|
13:20:41
|
TRQX
|
606182286830073000
|
39
|
2316
|
13:20:41
|
AQXE
|
606182286830073000
|
132
|
2316
|
13:20:41
|
CHIX
|
606182286830073000
|
100
|
2316
|
13:20:41
|
AQXE
|
606182286830073000
|
120
|
2316
|
13:20:41
|
AQXE
|
606182286830073000
|
27
|
2307
|
13:25:26
|
BATE
|
592108536387538000
|
121
|
2307
|
13:25:26
|
BATE
|
592108536387538000
|
120
|
2307
|
13:25:26
|
CHIX
|
606182286830195000
|
64
|
2307
|
13:25:27
|
AQXE
|
592108536387538000
|
56
|
2307
|
13:25:41
|
AQXE
|
592108536387546000
|
120
|
2307
|
13:26:26
|
CHIX
|
592108536387569000
|
36
|
2307
|
13:26:26
|
XLON
|
592108536387569000
|
3
|
2307
|
13:26:26
|
XLON
|
592108536387569000
|
5
|
2307
|
13:26:26
|
XLON
|
592108536387569000
|
164
|
2307
|
13:26:26
|
BATE
|
606182286830225000
|
76
|
2307
|
13:26:26
|
XLON
|
592108536387569000
|
6
|
2307
|
13:28:01
|
XLON
|
606182286830275000
|
240
|
2310
|
13:32:12
|
BATE
|
592108536387756000
|
275
|
2310
|
13:32:12
|
CHIX
|
606182286830407000
|
120
|
2310
|
13:32:12
|
CHIX
|
592108536387756000
|
152
|
2310
|
13:32:12
|
XLON
|
606182286830407000
|
115
|
2310
|
13:32:12
|
XLON
|
606182286830407000
|
216
|
2309
|
13:33:03
|
CHIX
|
592108536387783000
|
32
|
2309
|
13:33:03
|
BATE
|
606182286830432000
|
88
|
2309
|
13:33:03
|
BATE
|
606182286830432000
|
120
|
2311
|
13:42:59
|
AQXE
|
592108536388105000
|
120
|
2311
|
13:42:59
|
BATE
|
592108536388105000
|
356
|
2311
|
13:42:59
|
CHIX
|
592108536388105000
|
162
|
2311
|
13:42:59
|
BATE
|
592108536388105000
|
120
|
2311
|
13:42:59
|
TRQX
|
606182286830744000
|
162
|
2311
|
13:42:59
|
CHIX
|
606182286830744000
|
120
|
2311
|
13:42:59
|
AQXE
|
606182286830744000
|
162
|
2311
|
13:42:59
|
BATE
|
606182286830744000
|
143
|
2311
|
13:43:56
|
AQXE
|
592108536388134000
|
120
|
2311
|
13:43:56
|
BATE
|
592108536388134000
|
120
|
2311
|
13:43:56
|
CHIX
|
606182286830772000
|
4
|
2311
|
13:43:56
|
XLON
|
606182286830772000
|
21
|
2310
|
13:43:56
|
BATE
|
592108536388134000
|
129
|
2310
|
13:43:56
|
AQXE
|
606182286830772000
|
99
|
2310
|
13:43:57
|
BATE
|
592108536388135000
|
120
|
2310
|
13:43:57
|
BATE
|
592108536388135000
|
162
|
2310
|
13:43:57
|
CHIX
|
606182286830773000
|
222
|
2310
|
13:43:57
|
CHIX
|
606182286830773000
|
120
|
2308
|
13:52:51
|
AQXE
|
592108536388443000
|
240
|
2308
|
13:52:51
|
CHIX
|
592108536388443000
|
120
|
2307
|
13:52:51
|
BATE
|
592108536388443000
|
74
|
2307
|
13:52:51
|
BATE
|
592108536388443000
|
38
|
2307
|
13:52:51
|
TRQX
|
592108536388443000
|
46
|
2307
|
13:52:51
|
BATE
|
592108536388443000
|
30
|
2307
|
13:52:51
|
TRQX
|
592108536388443000
|
15
|
2307
|
13:52:51
|
TRQX
|
592108536388443000
|
9
|
2307
|
13:52:51
|
TRQX
|
592108536388443000
|
8
|
2307
|
13:52:51
|
TRQX
|
592108536388443000
|
8
|
2307
|
13:52:51
|
TRQX
|
592108536388443000
|
306
|
2308
|
13:52:51
|
BATE
|
606182286831073000
|
94
|
2307
|
13:52:51
|
AQXE
|
606182286831073000
|
120
|
2307
|
13:52:51
|
CHIX
|
606182286831073000
|
43
|
2307
|
13:52:51
|
TRQX
|
592108536388443000
|
120
|
2307
|
13:52:51
|
XLON
|
592108536388443000
|
101
|
2307
|
13:52:51
|
XLON
|
592108536388443000
|
26
|
2307
|
13:52:51
|
XLON
|
606182286831073000
|
120
|
2309
|
14:02:22
|
AQXE
|
592108536388739000
|
120
|
2309
|
14:02:22
|
BATE
|
592108536388739000
|
80
|
2309
|
14:02:22
|
CHIX
|
606182286831362000
|
76
|
2309
|
14:02:22
|
CHIX
|
606182286831362000
|
336
|
2309
|
14:02:22
|
XLON
|
606182286831362000
|
120
|
2309
|
14:02:22
|
TRQX
|
606182286831362000
|
120
|
2309
|
14:10:02
|
BATE
|
592108536388972000
|
120
|
2309
|
14:10:02
|
BATE
|
592108536388972000
|
152
|
2309
|
14:10:02
|
AQXE
|
606182286831587000
|
152
|
2309
|
14:10:02
|
CHIX
|
606182286831587000
|
120
|
2308
|
14:11:10
|
TRQX
|
592108536389006000
|
120
|
2308
|
14:11:10
|
BATE
|
592108536389006000
|
120
|
2308
|
14:11:10
|
BATE
|
592108536389006000
|
152
|
2308
|
14:11:10
|
BATE
|
592108536389006000
|
120
|
2308
|
14:11:10
|
AQXE
|
606182286831621000
|
213
|
2308
|
14:11:10
|
CHIX
|
606182286831621000
|
20
|
2308
|
14:11:10
|
CHIX
|
606182286831621000
|
144
|
2308
|
14:11:10
|
CHIX
|
606182286831621000
|
284
|
2308
|
14:17:52
|
CHIX
|
592108536389228000
|
300
|
2308
|
14:17:52
|
BATE
|
606182286831836000
|
240
|
2308
|
14:17:52
|
AQXE
|
592108536389228000
|
115
|
2307
|
14:17:52
|
CHIX
|
592108536389228000
|
23
|
2307
|
14:19:03
|
CHIX
|
592108536389264000
|
100
|
2307
|
14:19:06
|
BATE
|
606182286831872000
|
20
|
2307
|
14:19:06
|
BATE
|
606182286831872000
|
120
|
2305
|
14:23:27
|
TRQX
|
592108536389406000
|
147
|
2305
|
14:23:27
|
BATE
|
606182286832009000
|
11
|
2305
|
14:23:45
|
BATE
|
606182286832020000
|
61
|
2305
|
14:24:18
|
BATE
|
606182286832036000
|
157
|
2304
|
14:24:32
|
CHIX
|
592108536389442000
|
140
|
2304
|
14:24:32
|
BATE
|
592108536389442000
|
21
|
2305
|
14:24:32
|
BATE
|
606182286832044000
|
212
|
2305
|
14:24:32
|
AQXE
|
606182286832044000
|
84
|
2305
|
14:24:32
|
XLON
|
592108536389442000
|
120
|
2304
|
14:26:45
|
XLON
|
606182286832121000
|
90
|
2306
|
14:38:00
|
BATE
|
606182286832537000
|
42
|
2306
|
14:38:00
|
BATE
|
606182286832537000
|
10
|
2306
|
14:38:02
|
XLON
|
606182286832539000
|
127
|
2306
|
14:38:14
|
CHIX
|
592108536389961000
|
110
|
2306
|
14:38:14
|
XLON
|
606182286832546000
|
101
|
2306
|
14:38:42
|
XLON
|
606182286832563000
|
99
|
2306
|
14:38:42
|
XLON
|
606182286832563000
|
53
|
2306
|
14:40:00
|
AQXE
|
592108536390024000
|
67
|
2306
|
14:40:00
|
AQXE
|
592108536390024000
|
110
|
2306
|
14:40:00
|
BATE
|
606182286832608000
|
25
|
2306
|
14:40:00
|
BATE
|
606182286832608000
|
120
|
2306
|
14:41:21
|
BATE
|
606182286832656000
|
120
|
2306
|
14:41:21
|
CHIX
|
592108536390074000
|
18
|
2306
|
14:41:21
|
BATE
|
606182286832656000
|
24
|
2306
|
14:42:50
|
BATE
|
606182286832711000
|
27
|
2306
|
14:42:50
|
BATE
|
606182286832711000
|
193
|
2306
|
14:42:50
|
BATE
|
606182286832711000
|
21
|
2306
|
14:42:50
|
BATE
|
606182286832711000
|
19
|
2306
|
14:42:50
|
CHIX
|
606182286832711000
|
276
|
2306
|
14:44:16
|
AQXE
|
592108536390183000
|
33
|
2307
|
14:45:47
|
BATE
|
592108536390241000
|
37
|
2307
|
14:45:47
|
BATE
|
592108536390241000
|
96
|
2307
|
14:45:47
|
AQXE
|
606182286832817000
|
110
|
2307
|
14:45:47
|
AQXE
|
606182286832817000
|
74
|
2308
|
14:46:52
|
XLON
|
606182286832856000
|
134
|
2308
|
14:46:52
|
XLON
|
606182286832856000
|
79
|
2309
|
14:48:12
|
XLON
|
606182286832905000
|
67
|
2309
|
14:48:12
|
XLON
|
606182286832905000
|
18
|
2309
|
14:48:12
|
XLON
|
592108536390331000
|
71
|
2309
|
14:48:44
|
XLON
|
606182286832925000
|
74
|
2309
|
14:48:44
|
XLON
|
606182286832925000
|
113
|
2309
|
14:48:44
|
XLON
|
606182286832925000
|
45
|
2308
|
14:49:18
|
CHIX
|
592108536390375000
|
45
|
2308
|
14:49:18
|
CHIX
|
592108536390375000
|
271
|
2308
|
14:49:18
|
CHIX
|
592108536390375000
|
170
|
2308
|
14:49:18
|
XLON
|
606182286832947000
|
74
|
2308
|
14:49:18
|
XLON
|
606182286832947000
|
58
|
2308
|
14:49:18
|
XLON
|
606182286832947000
|
144
|
2309
|
14:52:31
|
BATE
|
592108536390515000
|
100
|
2309
|
14:52:31
|
TRQX
|
592108536390515000
|
44
|
2309
|
14:52:31
|
TRQX
|
592108536390515000
|
144
|
2308
|
14:54:51
|
XLON
|
592108536390613000
|
22
|
2309
|
14:55:15
|
BATE
|
592108536390633000
|
51
|
2309
|
14:55:15
|
CHIX
|
606182286833196000
|
69
|
2309
|
14:55:15
|
CHIX
|
606182286833196000
|
120
|
2310
|
14:58:10
|
AQXE
|
592108536390766000
|
120
|
2310
|
14:58:10
|
BATE
|
592108536390766000
|
223
|
2310
|
14:58:10
|
TRQX
|
592108536390766000
|
236
|
2310
|
14:58:10
|
CHIX
|
606182286833324000
|
285
|
2310
|
14:58:10
|
CHIX
|
606182286833324000
|
54
|
2310
|
14:58:10
|
XLON
|
592108536390766000
|
182
|
2310
|
14:58:10
|
XLON
|
592108536390766000
|
74
|
2310
|
14:58:10
|
XLON
|
592108536390766000
|
50
|
2310
|
14:58:10
|
XLON
|
592108536390766000
|
76
|
2310
|
14:58:10
|
XLON
|
592108536390766000
|
256
|
2310
|
14:58:10
|
BATE
|
606182286833324000
|
120
|
2310
|
14:58:10
|
XLON
|
606182286833324000
|
119
|
2311
|
15:00:42
|
CHIX
|
606182286833448000
|
140
|
2311
|
15:00:42
|
CHIX
|
606182286833448000
|
146
|
2313
|
15:02:03
|
BATE
|
592108536390951000
|
59
|
2313
|
15:02:03
|
CHIX
|
606182286833503000
|
61
|
2313
|
15:02:03
|
CHIX
|
606182286833503000
|
118
|
2315
|
15:04:19
|
XLON
|
606182286833599000
|
17
|
2315
|
15:04:19
|
XLON
|
606182286833599000
|
154
|
2315
|
15:05:03
|
XLON
|
606182286833630000
|
136
|
2316
|
15:06:39
|
CHIX
|
606182286833687000
|
130
|
2317
|
15:07:15
|
TRQX
|
592108536391163000
|
56
|
2317
|
15:07:51
|
TRQX
|
592108536391185000
|
65
|
2317
|
15:07:51
|
TRQX
|
592108536391185000
|
99
|
2317
|
15:07:51
|
BATE
|
592108536391185000
|
23
|
2317
|
15:07:51
|
BATE
|
592108536391185000
|
102
|
2317
|
15:07:51
|
BATE
|
606182286833730000
|
36
|
2317
|
15:07:51
|
BATE
|
606182286833730000
|
148
|
2317
|
15:08:47
|
XLON
|
592108536391223000
|
121
|
2317
|
15:08:47
|
XLON
|
592108536391223000
|
136
|
2317
|
15:09:49
|
XLON
|
592108536391264000
|
64
|
2317
|
15:09:49
|
XLON
|
592108536391264000
|
71
|
2317
|
15:09:49
|
XLON
|
592108536391264000
|
258
|
2317
|
15:10:46
|
XLON
|
606182286833841000
|
207
|
2317
|
15:11:48
|
XLON
|
606182286833877000
|
65
|
2317
|
15:11:48
|
XLON
|
606182286833877000
|
6
|
2317
|
15:11:48
|
XLON
|
606182286833877000
|
145
|
2319
|
15:12:57
|
XLON
|
606182286833923000
|
109
|
2319
|
15:13:33
|
AQXE
|
592108536391413000
|
120
|
2319
|
15:13:33
|
XLON
|
606182286833950000
|
15
|
2319
|
15:13:33
|
XLON
|
592108536391413000
|
29
|
2319
|
15:14:25
|
BATE
|
592108536391450000
|
171
|
2319
|
15:14:25
|
BATE
|
592108536391450000
|
102
|
2319
|
15:14:25
|
BATE
|
606182286833986000
|
90
|
2319
|
15:15:36
|
CHIX
|
592108536391500000
|
10
|
2319
|
15:15:36
|
CHIX
|
592108536391500000
|
185
|
2319
|
15:15:36
|
BATE
|
606182286834034000
|
167
|
2319
|
15:16:41
|
XLON
|
606182286834077000
|
92
|
2319
|
15:16:41
|
XLON
|
606182286834077000
|
240
|
2318
|
15:17:00
|
AQXE
|
592108536391555000
|
72
|
2318
|
15:17:00
|
BATE
|
592108536391555000
|
57
|
2318
|
15:17:00
|
BATE
|
592108536391555000
|
58
|
2318
|
15:17:00
|
CHIX
|
606182286834088000
|
62
|
2318
|
15:17:00
|
CHIX
|
606182286834088000
|
65
|
2318
|
15:17:00
|
AQXE
|
606182286834088000
|
112
|
2318
|
15:17:00
|
AQXE
|
606182286834088000
|
109
|
2318
|
15:17:00
|
AQXE
|
606182286834088000
|
81
|
2318
|
15:17:00
|
BATE
|
592108536391555000
|
404
|
2318
|
15:17:00
|
XLON
|
606182286834088000
|
28
|
2318
|
15:17:00
|
CHIX
|
592108536391555000
|
204
|
2318
|
15:17:00
|
CHIX
|
592108536391555000
|
120
|
2317
|
15:19:52
|
AQXE
|
592108536391672000
|
162
|
2317
|
15:19:52
|
CHIX
|
606182286834200000
|
108
|
2317
|
15:19:52
|
BATE
|
592108536391672000
|
205
|
2317
|
15:19:52
|
CHIX
|
606182286834200000
|
82
|
2317
|
15:19:52
|
AQXE
|
592108536391672000
|
94
|
2317
|
15:19:52
|
AQXE
|
592108536391672000
|
65
|
2317
|
15:19:52
|
TRQX
|
606182286834200000
|
102
|
2317
|
15:19:52
|
XLON
|
592108536391672000
|
12
|
2317
|
15:19:52
|
XLON
|
606182286834200000
|
164
|
2316
|
15:20:06
|
AQXE
|
592108536391682000
|
164
|
2316
|
15:20:06
|
BATE
|
592108536391682000
|
120
|
2316
|
15:20:06
|
BATE
|
606182286834210000
|
120
|
2316
|
15:20:06
|
CHIX
|
606182286834210000
|
217
|
2308
|
15:23:45
|
CHIX
|
592108536391822000
|
146
|
2308
|
15:24:04
|
XLON
|
592108536391833000
|
23
|
2308
|
15:24:04
|
CHIX
|
592108536391833000
|
159
|
2308
|
15:24:04
|
TRQX
|
606182286834355000
|
120
|
2308
|
15:24:04
|
AQXE
|
606182286834355000
|
120
|
2308
|
15:24:04
|
BATE
|
606182286834355000
|
95
|
2308
|
15:24:04
|
XLON
|
606182286834355000
|
114
|
2308
|
15:28:27
|
CHIX
|
592108536391998000
|
18
|
2308
|
15:28:27
|
CHIX
|
592108536391998000
|
120
|
2308
|
15:28:27
|
BATE
|
606182286834515000
|
316
|
2307
|
15:30:33
|
BATE
|
606182286834597000
|
141
|
2308
|
15:32:33
|
CHIX
|
592108536392156000
|
141
|
2308
|
15:32:33
|
CHIX
|
592108536392156000
|
120
|
2308
|
15:32:33
|
TRQX
|
606182286834668000
|
96
|
2308
|
15:32:33
|
AQXE
|
606182286834668000
|
24
|
2308
|
15:32:33
|
AQXE
|
606182286834668000
|
71
|
2307
|
15:33:02
|
TRQX
|
606182286834686000
|
46
|
2307
|
15:36:00
|
CHIX
|
606182286834798000
|
120
|
2308
|
15:37:29
|
BATE
|
592108536392347000
|
68
|
2308
|
15:37:29
|
CHIX
|
606182286834852000
|
58
|
2308
|
15:37:29
|
CHIX
|
606182286834852000
|
48
|
2307
|
15:39:02
|
BATE
|
592108536392407000
|
190
|
2307
|
15:39:02
|
CHIX
|
592108536392407000
|
126
|
2307
|
15:39:02
|
CHIX
|
592108536392407000
|
126
|
2307
|
15:39:02
|
CHIX
|
592108536392407000
|
120
|
2307
|
15:39:02
|
AQXE
|
606182286834910000
|
74
|
2307
|
15:39:02
|
CHIX
|
606182286834910000
|
135
|
2307
|
15:39:02
|
BATE
|
592108536392407000
|
2
|
2307
|
15:39:02
|
BATE
|
606182286834910000
|
95
|
2307
|
15:39:07
|
BATE
|
606182286834913000
|
120
|
2307
|
15:40:44
|
CHIX
|
592108536392469000
|
182
|
2307
|
15:40:44
|
CHIX
|
606182286834970000
|
132
|
2308
|
15:44:28
|
AQXE
|
606182286835106000
|
137
|
2308
|
15:44:59
|
XLON
|
592108536392631000
|
23
|
2307
|
15:45:03
|
BATE
|
606182286835129000
|
114
|
2307
|
15:45:03
|
BATE
|
606182286835129000
|
69
|
2308
|
15:46:01
|
XLON
|
606182286835165000
|
59
|
2308
|
15:46:01
|
XLON
|
606182286835165000
|
138
|
2308
|
15:46:35
|
AQXE
|
592108536392697000
|
126
|
2307
|
15:46:52
|
TRQX
|
592108536392709000
|
120
|
2307
|
15:46:52
|
AQXE
|
592108536392709000
|
120
|
2307
|
15:46:52
|
AQXE
|
592108536392709000
|
120
|
2306
|
15:46:52
|
TRQX
|
592108536392709000
|
137
|
2307
|
15:46:52
|
BATE
|
592108536392709000
|
149
|
2306
|
15:46:52
|
CHIX
|
592108536392709000
|
140
|
2306
|
15:46:52
|
CHIX
|
592108536392709000
|
120
|
2306
|
15:46:52
|
BATE
|
592108536392709000
|
120
|
2307
|
15:46:52
|
TRQX
|
606182286835200000
|
262
|
2307
|
15:46:52
|
CHIX
|
606182286835200000
|
28
|
2307
|
15:46:52
|
BATE
|
606182286835200000
|
143
|
2307
|
15:46:52
|
BATE
|
606182286835200000
|
127
|
2306
|
15:46:52
|
AQXE
|
606182286835200000
|
120
|
2306
|
15:46:52
|
BATE
|
606182286835200000
|
42
|
2306
|
15:46:52
|
CHIX
|
606182286835200000
|
45
|
2306
|
15:46:52
|
CHIX
|
606182286835200000
|
25
|
2306
|
15:46:52
|
CHIX
|
606182286835200000
|
31
|
2306
|
15:46:52
|
CHIX
|
606182286835200000
|
180
|
2305
|
15:46:52
|
XLON
|
592108536392709000
|
77
|
2305
|
15:46:52
|
XLON
|
592108536392709000
|
143
|
2305
|
15:46:52
|
XLON
|
592108536392709000
|
147
|
2299
|
15:51:45
|
XLON
|
592108536392905000
|
120
|
2299
|
15:51:45
|
CHIX
|
606182286835389000
|
136
|
2302
|
15:57:20
|
XLON
|
606182286835582000
|
92
|
2303
|
15:58:13
|
XLON
|
592108536393140000
|
28
|
2303
|
15:58:13
|
XLON
|
592108536393140000
|
31
|
2303
|
15:58:13
|
CHIX
|
606182286835615000
|
109
|
2305
|
15:58:18
|
CHIX
|
592108536393144000
|
197
|
2304
|
15:58:38
|
XLON
|
592108536393157000
|
250
|
2304
|
15:59:24
|
XLON
|
606182286835657000
|
199
|
2306
|
16:00:49
|
XLON
|
606182286835714000
|
99
|
2306
|
16:01:00
|
XLON
|
606182286835720000
|
170
|
2306
|
16:01:00
|
XLON
|
606182286835720000
|
16
|
2306
|
16:01:00
|
XLON
|
592108536393249000
|
89
|
2306
|
16:01:48
|
XLON
|
606182286835750000
|
179
|
2306
|
16:01:48
|
XLON
|
606182286835750000
|
122
|
2305
|
16:02:35
|
CHIX
|
592108536393314000
|
77
|
2305
|
16:02:35
|
XLON
|
606182286835784000
|
43
|
2305
|
16:03:07
|
XLON
|
606182286835807000
|
120
|
2305
|
16:03:39
|
CHIX
|
592108536393356000
|
146
|
2305
|
16:03:39
|
BATE
|
606182286835825000
|
184
|
2305
|
16:04:09
|
XLON
|
592108536393381000
|
100
|
2305
|
16:04:09
|
XLON
|
592108536393381000
|
43
|
2305
|
16:04:52
|
XLON
|
592108536393409000
|
77
|
2305
|
16:04:52
|
XLON
|
592108536393409000
|
166
|
2305
|
16:04:52
|
BATE
|
606182286835877000
|
103
|
2304
|
16:04:53
|
CHIX
|
606182286835877000
|
71
|
2304
|
16:05:02
|
AQXE
|
592108536393415000
|
88
|
2304
|
16:05:02
|
AQXE
|
592108536393415000
|
240
|
2304
|
16:05:02
|
BATE
|
592108536393415000
|
137
|
2304
|
16:05:02
|
CHIX
|
606182286835883000
|
59
|
2304
|
16:05:02
|
AQXE
|
592108536393415000
|
116
|
2304
|
16:05:02
|
AQXE
|
592108536393415000
|
109
|
2304
|
16:05:02
|
AQXE
|
592108536393415000
|
303
|
2304
|
16:05:02
|
CHIX
|
606182286835883000
|
26
|
2304
|
16:05:02
|
CHIX
|
606182286835883000
|
190
|
2304
|
16:05:02
|
CHIX
|
606182286835883000
|
102
|
2304
|
16:05:02
|
CHIX
|
606182286835883000
|
82
|
2304
|
16:05:02
|
XLON
|
606182286835883000
|
287
|
2304
|
16:05:02
|
XLON
|
606182286835883000
|
43
|
2304
|
16:05:02
|
XLON
|
606182286835883000
|
147
|
2304
|
16:05:02
|
BATE
|
592108536393415000
|
120
|
2304
|
16:05:02
|
XLON
|
606182286835883000
|
120
|
2304
|
16:05:02
|
CHIX
|
606182286835883000
|
120
|
2301
|
16:08:11
|
BATE
|
592108536393561000
|
122
|
2301
|
16:08:11
|
CHIX
|
606182286836025000
|
119
|
2301
|
16:08:11
|
CHIX
|
606182286836025000
|
166
|
2302
|
16:08:51
|
BATE
|
592108536393589000
|
69
|
2302
|
16:08:51
|
CHIX
|
606182286836052000
|
51
|
2302
|
16:08:51
|
CHIX
|
606182286836052000
|
128
|
2301
|
16:11:37
|
BATE
|
592108536393727000
|
113
|
2301
|
16:11:37
|
BATE
|
592108536393727000
|
120
|
2301
|
16:11:37
|
CHIX
|
592108536393727000
|
7
|
2301
|
16:11:37
|
BATE
|
592108536393727000
|
120
|
2301
|
16:11:37
|
BATE
|
592108536393727000
|
129
|
2301
|
16:11:37
|
TRQX
|
606182286836188000
|
240
|
2301
|
16:11:37
|
CHIX
|
606182286836188000
|
129
|
2301
|
16:11:37
|
AQXE
|
606182286836188000
|
128
|
2301
|
16:11:37
|
CHIX
|
606182286836188000
|
66
|
2301
|
16:11:37
|
XLON
|
606182286836188000
|
120
|
2300
|
16:11:55
|
BATE
|
606182286836202000
|
120
|
2300
|
16:11:55
|
BATE
|
606182286836202000
|
9
|
2300
|
16:11:56
|
BATE
|
606182286836202000
|
106
|
2300
|
16:11:56
|
CHIX
|
592108536393742000
|
61
|
2300
|
16:11:56
|
CHIX
|
592108536393742000
|
17
|
2300
|
16:11:59
|
AQXE
|
592108536393744000
|
98
|
2300
|
16:12:33
|
AQXE
|
592108536393770000
|
5
|
2300
|
16:12:57
|
AQXE
|
592108536393786000
|
120
|
2299
|
16:13:56
|
BATE
|
592108536393833000
|
17
|
2299
|
16:13:56
|
BATE
|
592108536393833000
|
120
|
2299
|
16:13:56
|
BATE
|
592108536393833000
|
182
|
2299
|
16:13:56
|
CHIX
|
592108536393833000
|
70
|
2299
|
16:13:56
|
CHIX
|
592108536393833000
|
120
|
2299
|
16:13:56
|
CHIX
|
606182286836292000
|
122
|
2299
|
16:13:56
|
TRQX
|
606182286836292000
|
40
|
2299
|
16:14:05
|
TRQX
|
606182286836299000
|
120
|
2298
|
16:14:22
|
BATE
|
592108536393856000
|
150
|
2302
|
16:18:38
|
XLON
|
592108536394073000
|
120
|
2302
|
16:18:38
|
CHIX
|
606182286836527000
|
120
|
2302
|
16:20:08
|
AQXE
|
592108536394156000
|
42
|
2302
|
16:20:08
|
CHIX
|
592108536394156000
|
54
|
2302
|
16:20:08
|
CHIX
|
592108536394156000
|
139
|
2302
|
16:20:08
|
CHIX
|
606182286836607000
|
105
|
2302
|
16:20:35
|
XLON
|
592108536394184000
|
229
|
2302
|
16:22:08
|
AQXE
|
606182286836721000
|
15
|
2302
|
16:22:15
|
XLON
|
592108536394280000
|
131
|
2303
|
16:23:09
|
CHIX
|
606182286836772000
|
125
|
2303
|
16:23:09
|
XLON
|
592108536394324000
|
11
|
2303
|
16:23:09
|
XLON
|
592108536394324000
|
120
|
2303
|
16:23:10
|
CHIX
|
606182286836772000
|
120
|
2303
|
16:23:10
|
BATE
|
592108536394324000
|
150
|
2303
|
16:23:10
|
XLON
|
592108536394324000
|
141
|
2303
|
16:23:10
|
XLON
|
606182286836772000
|
127
|
2302
|
16:23:10
|
XLON
|
606182286836773000
|
226
|
2302
|
16:23:10
|
CHIX
|
592108536394325000
|
133
|
2302
|
16:23:10
|
CHIX
|
592108536394325000
|
67
|
2303
|
16:23:13
|
AQXE
|
592108536394327000
|
68
|
2303
|
16:23:13
|
AQXE
|
592108536394327000
|
120
|
2304
|
16:24:05
|
XLON
|
606182286836818000
|
145
|
2304
|
16:24:05
|
CHIX
|
592108536394371000
|
135
|
2304
|
16:24:05
|
CHIX
|
592108536394371000
|
120
|
2304
|
16:24:05
|
XLON
|
606182286836818000
|
118
|
2303
|
16:24:31
|
AQXE
|
606182286836839000
|
186
|
2304
|
16:24:37
|
XLON
|
592108536394398000
|
84
|
2304
|
16:24:37
|
XLON
|
592108536394398000
|
66
|
2304
|
16:25:01
|
XLON
|
606182286836866000
|
184
|
2304
|
16:25:01
|
XLON
|
606182286836866000
|
19
|
2304
|
16:25:04
|
BATE
|
592108536394422000
|
3
|
2304
|
16:25:04
|
BATE
|
592108536394422000
|
108
|
2304
|
16:25:04
|
BATE
|
592108536394422000
|
110
|
2303
|
16:25:29
|
CHIX
|
592108536394440000
|
125
|
2303
|
16:25:29
|
BATE
|
592108536394440000
|
10
|
2303
|
16:25:29
|
CHIX
|
592108536394440000
|
16
|
2303
|
16:25:29
|
AQXE
|
606182286836885000
|
120
|
2304
|
16:27:04
|
TRQX
|
606182286836944000
|
196
|
2304
|
16:27:04
|
XLON
|
606182286836944000
|
120
|
2304
|
16:27:04
|
BATE
|
592108536394501000
|
120
|
2304
|
16:27:04
|
CHIX
|
592108536394501000
|
240
|
2304
|
16:27:04
|
CHIX
|
592108536394501000
|
149
|
2304
|
16:27:04
|
CHIX
|
606182286836944000
|
123
|
2304
|
16:27:04
|
BATE
|
606182286836944000
|
14
|
2304
|
16:27:04
|
BATE
|
606182286836944000
|
150
|
2304
|
16:27:04
|
XLON
|
606182286836944000
|
76
|
2304
|
16:27:04
|
XLON
|
606182286836944000
|
193
|
2304
|
16:27:04
|
XLON
|
606182286836944000
|
212
|
2304
|
16:27:04
|
XLON
|
606182286836944000
|
43
|
2304
|
16:27:04
|
XLON
|
606182286836944000
|
199
|
2304
|
16:27:04
|
BATE
|
592108536394501000
|
92
|
2304
|
16:27:04
|
AQXE
|
592108536394501000
|
109
|
2304
|
16:27:04
|
AQXE
|
592108536394501000
|
120
|
2304
|
16:27:04
|
TRQX
|
606182286836944000
|
288
|
2304
|
16:27:04
|
CHIX
|
606182286836944000
|
100
|
2304
|
16:27:04
|
CHIX
|
606182286836944000
|
102
|
2304
|
16:27:04
|
CHIX
|
606182286836944000
|
18
|
2304
|
16:27:04
|
CHIX
|
606182286836944000
|
24
|
2304
|
16:27:04
|
CHIX
|
606182286836944000
|
120
|
2304
|
16:27:04
|
CHIX
|
606182286836944000
|
306
|
2304
|
16:27:13
|
XLON
|
592108536394506000
|
91
|
2305
|
16:29:53
|
XLON
|
592108536394619000
|
103
|
2305
|
16:29:53
|
XLON
|
592108536394619000
|
120
|
2305
|
16:29:53
|
AQXE
|
606182286837059000
|
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
POSFLFEDVLISLIS
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