Associated British Foods PLC Transaction in Own Shares
2024年3月22日 - 2:49AM
RNS Regulatory News
RNS Number : 8671H
Associated British Foods PLC
21 March 2024
21
March 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 21 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:
|
21 March 2024
|
Number of shares
repurchased:
|
54,386
|
Average price paid per
share:
|
GBp 2,364.7992
|
Highest price paid per
share:
|
GBp 2,375.0000
|
Lowest price paid per
share:
|
GBp 2,352.0000
|
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: 21 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
|
4,880
|
2,374.00
|
2,353.00
|
2,365.94
|
CBOE BXE
|
13,150
|
2,374.00
|
2,352.00
|
2,364.02
|
CBOE CXE
|
17,475
|
2,375.00
|
2,352.00
|
2,364.65
|
London Stock Exchange
|
14,424
|
2,375.00
|
2,353.00
|
2,365.24
|
Turquoise
|
4,457
|
2,374.00
|
2,355.00
|
2,365.00
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
100
|
2362
|
08:05:10
|
XLON
|
606184764102756000
|
19
|
2362
|
08:05:10
|
XLON
|
606184764102756000
|
6
|
2364
|
08:05:40
|
XLON
|
592111013650643000
|
105
|
2364
|
08:05:40
|
XLON
|
592111013650643000
|
6
|
2364
|
08:05:40
|
XLON
|
606184764102786000
|
82
|
2364
|
08:05:40
|
XLON
|
606184764102786000
|
119
|
2361
|
08:05:54
|
XLON
|
592111013650655000
|
139
|
2361
|
08:05:54
|
CHIX
|
592111013650655000
|
316
|
2360
|
08:05:54
|
XLON
|
592111013650655000
|
248
|
2361
|
08:05:54
|
CHIX
|
606184764102797000
|
119
|
2361
|
08:05:54
|
CHIX
|
606184764102797000
|
238
|
2360
|
08:05:54
|
CHIX
|
606184764102797000
|
159
|
2359
|
08:05:54
|
CHIX
|
606184764102797000
|
182
|
2359
|
08:05:54
|
CHIX
|
606184764102797000
|
119
|
2360
|
08:05:54
|
BATE
|
592111013650655000
|
300
|
2360
|
08:05:54
|
CHIX
|
606184764102797000
|
140
|
2360
|
08:05:54
|
BATE
|
592111013650655000
|
119
|
2360
|
08:05:54
|
CHIX
|
606184764102797000
|
119
|
2374
|
08:12:44
|
AQXE
|
592111013650954000
|
119
|
2374
|
08:12:44
|
CHIX
|
606184764103085000
|
203
|
2374
|
08:12:44
|
XLON
|
592111013650954000
|
119
|
2374
|
08:12:44
|
BATE
|
592111013650954000
|
214
|
2374
|
08:12:44
|
TRQX
|
592111013650954000
|
275
|
2373
|
08:12:44
|
BATE
|
592111013650954000
|
232
|
2374
|
08:12:44
|
XLON
|
606184764103085000
|
119
|
2373
|
08:12:44
|
CHIX
|
606184764103085000
|
121
|
2373
|
08:12:44
|
BATE
|
592111013650954000
|
119
|
2373
|
08:12:44
|
XLON
|
606184764103085000
|
119
|
2373
|
08:12:44
|
CHIX
|
606184764103085000
|
67
|
2374
|
08:12:44
|
TRQX
|
592111013650954000
|
55
|
2374
|
08:12:44
|
TRQX
|
592111013650954000
|
59
|
2374
|
08:12:44
|
AQXE
|
606184764103085000
|
238
|
2374
|
08:12:44
|
TRQX
|
606184764103085000
|
13
|
2374
|
08:12:44
|
TRQX
|
606184764103085000
|
238
|
2374
|
08:12:44
|
AQXE
|
592111013650954000
|
152
|
2373
|
08:17:55
|
BATE
|
592111013651172000
|
21
|
2373
|
08:17:55
|
BATE
|
592111013651172000
|
119
|
2373
|
08:17:55
|
XLON
|
606184764103295000
|
386
|
2369
|
08:17:59
|
XLON
|
592111013651181000
|
119
|
2369
|
08:17:59
|
BATE
|
606184764103303000
|
149
|
2369
|
08:17:59
|
CHIX
|
592111013651181000
|
149
|
2374
|
08:59:38
|
BATE
|
592111013652816000
|
149
|
2374
|
08:59:38
|
CHIX
|
592111013652816000
|
119
|
2374
|
08:59:38
|
AQXE
|
606184764104879000
|
54
|
2374
|
08:59:38
|
AQXE
|
606184764104879000
|
65
|
2374
|
08:59:38
|
AQXE
|
606184764104879000
|
268
|
2374
|
08:59:38
|
CHIX
|
606184764104879000
|
149
|
2374
|
08:59:38
|
CHIX
|
606184764104879000
|
119
|
2374
|
08:59:38
|
TRQX
|
592111013652816000
|
238
|
2373
|
09:00:33
|
AQXE
|
592111013652853000
|
268
|
2373
|
09:00:33
|
BATE
|
592111013652853000
|
247
|
2373
|
09:00:33
|
XLON
|
606184764104915000
|
119
|
2372
|
09:00:35
|
BATE
|
592111013652858000
|
119
|
2372
|
09:00:35
|
CHIX
|
592111013652858000
|
269
|
2372
|
09:00:35
|
XLON
|
606184764104919000
|
119
|
2372
|
09:00:35
|
AQXE
|
606184764104919000
|
119
|
2372
|
09:00:35
|
CHIX
|
606184764104919000
|
81
|
2372
|
09:00:35
|
XLON
|
606184764104919000
|
119
|
2374
|
09:12:06
|
BATE
|
592111013653254000
|
147
|
2374
|
09:12:06
|
XLON
|
606184764105301000
|
44
|
2373
|
09:14:29
|
TRQX
|
592111013653317000
|
236
|
2373
|
09:14:29
|
BATE
|
592111013653317000
|
266
|
2373
|
09:14:29
|
CHIX
|
592111013653317000
|
147
|
2373
|
09:14:29
|
CHIX
|
592111013653317000
|
75
|
2373
|
09:14:29
|
TRQX
|
592111013653317000
|
119
|
2373
|
09:14:29
|
XLON
|
606184764105361000
|
119
|
2373
|
09:14:29
|
CHIX
|
606184764105361000
|
65
|
2373
|
09:14:29
|
AQXE
|
592111013653317000
|
49
|
2373
|
09:14:29
|
TRQX
|
606184764105361000
|
100
|
2373
|
09:14:29
|
BATE
|
606184764105361000
|
119
|
2372
|
09:14:31
|
BATE
|
592111013653318000
|
119
|
2373
|
09:22:55
|
BATE
|
592111013653543000
|
143
|
2373
|
09:22:55
|
CHIX
|
606184764105579000
|
181
|
2372
|
09:23:56
|
CHIX
|
606184764105603000
|
154
|
2372
|
09:23:56
|
AQXE
|
606184764105603000
|
317
|
2371
|
09:23:56
|
CHIX
|
592111013653568000
|
119
|
2371
|
09:23:56
|
BATE
|
592111013653568000
|
146
|
2371
|
09:23:56
|
CHIX
|
606184764105603000
|
143
|
2371
|
09:24:03
|
AQXE
|
592111013653571000
|
7
|
2371
|
09:24:03
|
TRQX
|
606184764105607000
|
7
|
2371
|
09:24:03
|
TRQX
|
606184764105607000
|
26
|
2371
|
09:24:03
|
AQXE
|
606184764105607000
|
105
|
2371
|
09:24:03
|
TRQX
|
606184764105607000
|
93
|
2371
|
09:24:03
|
AQXE
|
606184764105607000
|
13
|
2371
|
09:24:03
|
XLON
|
592111013653571000
|
21
|
2370
|
09:25:20
|
TRQX
|
592111013653607000
|
110
|
2370
|
09:25:20
|
TRQX
|
592111013653607000
|
119
|
2370
|
09:25:20
|
CHIX
|
606184764105642000
|
112
|
2368
|
09:29:52
|
AQXE
|
592111013653726000
|
347
|
2368
|
09:29:52
|
CHIX
|
592111013653726000
|
119
|
2368
|
09:29:52
|
TRQX
|
606184764105757000
|
66
|
2368
|
09:30:00
|
CHIX
|
592111013653733000
|
105
|
2368
|
09:30:00
|
XLON
|
606184764105763000
|
105
|
2368
|
09:30:00
|
XLON
|
606184764105763000
|
20
|
2368
|
09:30:00
|
TRQX
|
592111013653733000
|
2
|
2365
|
09:43:44
|
AQXE
|
592111013654172000
|
119
|
2365
|
09:43:44
|
BATE
|
606184764106185000
|
139
|
2365
|
09:43:45
|
AQXE
|
592111013654172000
|
19
|
2364
|
09:43:45
|
TRQX
|
592111013654172000
|
36
|
2364
|
09:43:45
|
TRQX
|
592111013654172000
|
45
|
2364
|
09:43:45
|
TRQX
|
592111013654172000
|
119
|
2364
|
09:43:45
|
BATE
|
592111013654172000
|
83
|
2364
|
09:43:45
|
BATE
|
606184764106185000
|
169
|
2364
|
09:44:49
|
CHIX
|
606184764106224000
|
70
|
2364
|
09:44:49
|
CHIX
|
606184764106224000
|
100
|
2364
|
09:44:49
|
BATE
|
592111013654212000
|
251
|
2364
|
09:44:49
|
CHIX
|
606184764106224000
|
36
|
2364
|
09:44:49
|
BATE
|
606184764106224000
|
19
|
2364
|
09:45:36
|
TRQX
|
592111013654244000
|
19
|
2364
|
09:45:36
|
BATE
|
592111013654244000
|
86
|
2364
|
09:45:36
|
AQXE
|
606184764106255000
|
17
|
2364
|
09:45:36
|
XLON
|
606184764106255000
|
129
|
2364
|
09:45:40
|
AQXE
|
592111013654248000
|
33
|
2364
|
09:45:40
|
AQXE
|
606184764106259000
|
138
|
2364
|
09:45:40
|
XLON
|
592111013654248000
|
119
|
2365
|
09:48:57
|
BATE
|
592111013654355000
|
84
|
2365
|
09:48:57
|
CHIX
|
606184764106361000
|
41
|
2365
|
09:48:57
|
CHIX
|
606184764106361000
|
155
|
2364
|
09:50:04
|
BATE
|
592111013654388000
|
121
|
2364
|
09:50:04
|
BATE
|
592111013654388000
|
212
|
2363
|
09:56:09
|
CHIX
|
592111013654542000
|
119
|
2363
|
09:56:09
|
BATE
|
592111013654542000
|
119
|
2363
|
09:56:09
|
XLON
|
592111013654542000
|
121
|
2363
|
09:56:09
|
XLON
|
592111013654542000
|
142
|
2363
|
09:56:09
|
BATE
|
606184764106540000
|
129
|
2363
|
09:56:09
|
TRQX
|
606184764106540000
|
119
|
2363
|
09:56:09
|
BATE
|
606184764106540000
|
141
|
2362
|
09:56:09
|
CHIX
|
592111013654542000
|
121
|
2362
|
09:56:09
|
CHIX
|
592111013654542000
|
119
|
2362
|
09:56:09
|
BATE
|
606184764106540000
|
119
|
2362
|
09:56:09
|
TRQX
|
606184764106540000
|
254
|
2361
|
09:56:24
|
CHIX
|
592111013654550000
|
119
|
2361
|
09:56:24
|
BATE
|
606184764106547000
|
312
|
2358
|
10:02:08
|
BATE
|
592111013654709000
|
119
|
2358
|
10:02:08
|
CHIX
|
606184764106700000
|
119
|
2358
|
10:02:08
|
XLON
|
592111013654709000
|
142
|
2358
|
10:02:08
|
CHIX
|
606184764106700000
|
145
|
2359
|
10:05:49
|
BATE
|
592111013654820000
|
119
|
2359
|
10:05:49
|
AQXE
|
606184764106807000
|
119
|
2357
|
10:05:57
|
TRQX
|
592111013654824000
|
125
|
2357
|
10:05:57
|
BATE
|
592111013654824000
|
119
|
2357
|
10:05:57
|
CHIX
|
592111013654824000
|
119
|
2357
|
10:05:57
|
CHIX
|
606184764106810000
|
128
|
2357
|
10:05:57
|
BATE
|
606184764106810000
|
119
|
2358
|
10:16:19
|
BATE
|
592111013655105000
|
227
|
2358
|
10:16:19
|
CHIX
|
606184764107079000
|
226
|
2358
|
10:20:15
|
BATE
|
606184764107180000
|
126
|
2360
|
10:24:15
|
XLON
|
592111013655301000
|
3
|
2360
|
10:24:15
|
XLON
|
592111013655301000
|
59
|
2365
|
10:24:49
|
AQXE
|
592111013655314000
|
103
|
2365
|
10:24:49
|
AQXE
|
592111013655314000
|
62
|
2365
|
10:24:50
|
AQXE
|
592111013655314000
|
75
|
2365
|
10:24:50
|
AQXE
|
592111013655314000
|
90
|
2365
|
10:24:50
|
AQXE
|
592111013655314000
|
32
|
2363
|
10:24:50
|
BATE
|
592111013655314000
|
87
|
2363
|
10:24:50
|
BATE
|
592111013655314000
|
238
|
2363
|
10:24:50
|
XLON
|
606184764107281000
|
226
|
2363
|
10:24:50
|
CHIX
|
606184764107281000
|
119
|
2363
|
10:24:50
|
BATE
|
592111013655314000
|
119
|
2363
|
10:24:50
|
CHIX
|
606184764107281000
|
293
|
2363
|
10:24:50
|
XLON
|
606184764107281000
|
119
|
2363
|
10:24:50
|
BATE
|
592111013655314000
|
119
|
2363
|
10:24:50
|
CHIX
|
592111013655314000
|
10
|
2363
|
10:24:50
|
XLON
|
606184764107281000
|
311
|
2363
|
10:24:53
|
XLON
|
606184764107281000
|
21
|
2363
|
10:25:04
|
XLON
|
606184764107285000
|
357
|
2362
|
10:26:46
|
XLON
|
592111013655358000
|
123
|
2362
|
10:26:46
|
TRQX
|
606184764107323000
|
124
|
2362
|
10:26:46
|
BATE
|
606184764107323000
|
59
|
2362
|
10:26:46
|
TRQX
|
592111013655358000
|
69
|
2362
|
10:26:46
|
TRQX
|
592111013655358000
|
100
|
2362
|
10:26:46
|
TRQX
|
592111013655358000
|
36
|
2362
|
10:26:46
|
XLON
|
606184764107323000
|
125
|
2361
|
10:26:50
|
TRQX
|
592111013655359000
|
119
|
2361
|
10:30:27
|
AQXE
|
606184764107416000
|
238
|
2357
|
10:32:42
|
BATE
|
592111013655511000
|
119
|
2357
|
10:32:42
|
TRQX
|
592111013655511000
|
136
|
2357
|
10:32:42
|
CHIX
|
606184764107469000
|
115
|
2357
|
10:32:42
|
CHIX
|
606184764107469000
|
119
|
2356
|
10:35:06
|
BATE
|
592111013655580000
|
75
|
2356
|
10:35:06
|
CHIX
|
606184764107537000
|
72
|
2356
|
10:35:30
|
CHIX
|
606184764107548000
|
18
|
2354
|
10:39:17
|
AQXE
|
606184764107642000
|
83
|
2354
|
10:39:58
|
AQXE
|
606184764107663000
|
18
|
2354
|
10:39:58
|
AQXE
|
606184764107663000
|
122
|
2354
|
10:40:06
|
BATE
|
592111013655716000
|
142
|
2354
|
10:40:15
|
BATE
|
592111013655720000
|
119
|
2354
|
10:40:19
|
XLON
|
606184764107674000
|
119
|
2354
|
10:40:19
|
CHIX
|
606184764107674000
|
126
|
2354
|
10:40:19
|
BATE
|
592111013655722000
|
78
|
2354
|
10:40:19
|
XLON
|
592111013655722000
|
49
|
2354
|
10:40:19
|
XLON
|
592111013655722000
|
133
|
2357
|
10:50:32
|
TRQX
|
592111013656007000
|
119
|
2357
|
10:50:32
|
XLON
|
606184764107947000
|
312
|
2356
|
10:50:32
|
BATE
|
592111013656007000
|
93
|
2356
|
10:50:32
|
BATE
|
592111013656008000
|
136
|
2356
|
10:50:32
|
TRQX
|
606184764107947000
|
3
|
2357
|
11:03:28
|
TRQX
|
592111013656351000
|
119
|
2357
|
11:03:28
|
XLON
|
592111013656351000
|
116
|
2357
|
11:03:28
|
TRQX
|
592111013656351000
|
276
|
2357
|
11:03:28
|
BATE
|
592111013656351000
|
17
|
2357
|
11:03:28
|
TRQX
|
606184764108277000
|
140
|
2357
|
11:03:28
|
TRQX
|
606184764108277000
|
157
|
2357
|
11:03:28
|
CHIX
|
606184764108277000
|
37
|
2356
|
11:03:28
|
BATE
|
592111013656351000
|
119
|
2356
|
11:03:28
|
BATE
|
606184764108277000
|
119
|
2356
|
11:03:28
|
XLON
|
592111013656351000
|
82
|
2356
|
11:03:28
|
BATE
|
592111013656351000
|
75
|
2356
|
11:03:28
|
CHIX
|
592111013656351000
|
97
|
2356
|
11:03:28
|
CHIX
|
592111013656351000
|
83
|
2356
|
11:03:28
|
XLON
|
606184764108277000
|
76
|
2356
|
11:03:28
|
XLON
|
606184764108277000
|
116
|
2356
|
11:03:28
|
TRQX
|
606184764108277000
|
167
|
2356
|
11:03:28
|
CHIX
|
606184764108277000
|
119
|
2355
|
11:03:44
|
BATE
|
592111013656357000
|
157
|
2355
|
11:03:44
|
TRQX
|
606184764108283000
|
180
|
2355
|
11:03:44
|
CHIX
|
606184764108283000
|
151
|
2353
|
11:14:43
|
AQXE
|
592111013656658000
|
107
|
2353
|
11:17:31
|
XLON
|
592111013656732000
|
119
|
2353
|
11:17:38
|
CHIX
|
606184764108647000
|
107
|
2353
|
11:19:00
|
XLON
|
592111013656772000
|
106
|
2353
|
11:19:37
|
XLON
|
592111013656789000
|
119
|
2353
|
11:19:37
|
BATE
|
606184764108699000
|
314
|
2353
|
11:19:37
|
XLON
|
592111013656789000
|
119
|
2353
|
11:19:37
|
CHIX
|
606184764108699000
|
270
|
2353
|
11:26:47
|
BATE
|
606184764108853000
|
66
|
2356
|
11:38:48
|
XLON
|
592111013657258000
|
67
|
2356
|
11:38:48
|
XLON
|
592111013657258000
|
132
|
2356
|
11:38:48
|
XLON
|
606184764109149000
|
81
|
2356
|
11:38:48
|
XLON
|
606184764109149000
|
8
|
2355
|
11:40:18
|
XLON
|
592111013657293000
|
216
|
2355
|
11:40:18
|
XLON
|
592111013657293000
|
119
|
2355
|
11:40:18
|
CHIX
|
606184764109182000
|
133
|
2355
|
11:40:18
|
CHIX
|
606184764109182000
|
238
|
2355
|
11:40:18
|
XLON
|
592111013657293000
|
119
|
2355
|
11:40:18
|
AQXE
|
592111013657293000
|
255
|
2355
|
11:40:18
|
CHIX
|
606184764109182000
|
74
|
2355
|
11:40:18
|
XLON
|
606184764109182000
|
120
|
2355
|
11:40:18
|
XLON
|
606184764109182000
|
282
|
2355
|
11:40:18
|
CHIX
|
592111013657293000
|
56
|
2355
|
11:40:18
|
CHIX
|
592111013657293000
|
153
|
2355
|
11:40:19
|
XLON
|
592111013657293000
|
119
|
2355
|
11:40:48
|
XLON
|
592111013657304000
|
177
|
2355
|
11:40:48
|
XLON
|
592111013657304000
|
119
|
2354
|
11:44:20
|
BATE
|
592111013657393000
|
181
|
2354
|
11:44:20
|
AQXE
|
592111013657393000
|
119
|
2354
|
11:44:20
|
CHIX
|
606184764109278000
|
139
|
2354
|
11:44:20
|
XLON
|
606184764109278000
|
260
|
2354
|
11:44:20
|
CHIX
|
592111013657393000
|
180
|
2354
|
11:44:20
|
CHIX
|
592111013657393000
|
73
|
2354
|
11:44:20
|
CHIX
|
592111013657393000
|
231
|
2353
|
11:44:47
|
BATE
|
606184764109289000
|
38
|
2353
|
11:44:53
|
BATE
|
606184764109291000
|
125
|
2353
|
11:50:28
|
XLON
|
592111013657553000
|
97
|
2353
|
11:50:28
|
CHIX
|
606184764109430000
|
22
|
2353
|
11:50:28
|
CHIX
|
606184764109430000
|
119
|
2352
|
11:50:28
|
CHIX
|
592111013657553000
|
119
|
2352
|
11:50:28
|
BATE
|
606184764109430000
|
398
|
2357
|
11:59:50
|
BATE
|
606184764109653000
|
134
|
2357
|
11:59:50
|
CHIX
|
592111013657787000
|
397
|
2369
|
12:08:14
|
CHIX
|
592111013658032000
|
119
|
2369
|
12:08:14
|
XLON
|
606184764109889000
|
161
|
2369
|
12:08:14
|
XLON
|
606184764109889000
|
142
|
2369
|
12:08:14
|
XLON
|
606184764109889000
|
296
|
2369
|
12:08:14
|
CHIX
|
592111013658032000
|
80
|
2369
|
12:08:14
|
CHIX
|
592111013658032000
|
44
|
2369
|
12:08:14
|
CHIX
|
592111013658032000
|
73
|
2369
|
12:08:14
|
BATE
|
606184764109889000
|
100
|
2369
|
12:08:14
|
BATE
|
606184764109889000
|
11
|
2369
|
12:08:14
|
XLON
|
592111013658032000
|
119
|
2369
|
12:08:19
|
CHIX
|
592111013658036000
|
171
|
2369
|
12:08:19
|
BATE
|
606184764109892000
|
119
|
2368
|
12:11:02
|
XLON
|
592111013658104000
|
156
|
2368
|
12:11:02
|
CHIX
|
606184764109957000
|
349
|
2368
|
12:11:02
|
CHIX
|
606184764109957000
|
46
|
2367
|
12:11:02
|
BATE
|
592111013658104000
|
17
|
2367
|
12:11:02
|
BATE
|
592111013658104000
|
18
|
2367
|
12:11:02
|
BATE
|
592111013658104000
|
44
|
2367
|
12:11:02
|
BATE
|
592111013658104000
|
136
|
2367
|
12:11:02
|
BATE
|
592111013658104000
|
223
|
2368
|
12:11:02
|
AQXE
|
592111013658104000
|
78
|
2367
|
12:11:02
|
XLON
|
606184764109957000
|
147
|
2367
|
12:11:02
|
XLON
|
606184764109957000
|
13
|
2368
|
12:11:02
|
XLON
|
606184764109957000
|
238
|
2363
|
12:17:15
|
CHIX
|
606184764110098000
|
252
|
2363
|
12:19:06
|
AQXE
|
592111013658301000
|
213
|
2363
|
12:19:06
|
CHIX
|
592111013658301000
|
119
|
2363
|
12:19:06
|
XLON
|
606184764110145000
|
50
|
2363
|
12:19:06
|
CHIX
|
606184764110145000
|
52
|
2362
|
12:19:54
|
AQXE
|
592111013658317000
|
305
|
2364
|
12:31:03
|
CHIX
|
592111013658604000
|
119
|
2364
|
12:31:03
|
AQXE
|
606184764110436000
|
119
|
2364
|
12:31:03
|
BATE
|
606184764110436000
|
119
|
2363
|
12:31:12
|
BATE
|
592111013658610000
|
119
|
2363
|
12:31:12
|
TRQX
|
606184764110442000
|
27
|
2364
|
12:34:49
|
AQXE
|
592111013658720000
|
119
|
2366
|
12:37:34
|
BATE
|
592111013658793000
|
119
|
2366
|
12:37:34
|
AQXE
|
606184764110618000
|
380
|
2366
|
12:37:34
|
XLON
|
606184764110618000
|
277
|
2365
|
12:37:34
|
CHIX
|
592111013658793000
|
72
|
2366
|
12:37:34
|
AQXE
|
606184764110618000
|
74
|
2366
|
12:37:34
|
AQXE
|
606184764110618000
|
74
|
2366
|
12:37:34
|
TRQX
|
606184764110618000
|
65
|
2366
|
12:37:34
|
TRQX
|
606184764110618000
|
119
|
2366
|
12:37:34
|
AQXE
|
592111013658793000
|
206
|
2366
|
12:37:34
|
TRQX
|
606184764110618000
|
223
|
2364
|
12:46:49
|
BATE
|
592111013659043000
|
119
|
2364
|
12:47:36
|
CHIX
|
606184764110877000
|
61
|
2364
|
12:48:17
|
BATE
|
592111013659079000
|
193
|
2364
|
12:48:17
|
BATE
|
606184764110892000
|
119
|
2364
|
12:49:01
|
TRQX
|
592111013659101000
|
38
|
2364
|
12:49:01
|
AQXE
|
592111013659101000
|
86
|
2364
|
12:49:01
|
AQXE
|
592111013659101000
|
119
|
2364
|
12:49:01
|
AQXE
|
592111013659101000
|
155
|
2364
|
12:49:01
|
XLON
|
606184764110914000
|
33
|
2364
|
12:49:01
|
BATE
|
606184764110914000
|
155
|
2363
|
12:50:31
|
CHIX
|
606184764110956000
|
155
|
2363
|
12:51:43
|
CHIX
|
592111013659176000
|
119
|
2363
|
12:54:38
|
BATE
|
592111013659247000
|
2
|
2363
|
12:54:38
|
BATE
|
592111013659247000
|
153
|
2363
|
12:54:38
|
BATE
|
592111013659247000
|
119
|
2363
|
12:54:38
|
BATE
|
592111013659247000
|
119
|
2363
|
12:54:38
|
AQXE
|
606184764111054000
|
124
|
2363
|
12:54:38
|
CHIX
|
606184764111054000
|
119
|
2363
|
12:54:38
|
TRQX
|
606184764111054000
|
242
|
2363
|
12:54:38
|
XLON
|
606184764111054000
|
157
|
2362
|
12:54:47
|
CHIX
|
606184764111058000
|
119
|
2363
|
13:00:06
|
BATE
|
592111013659388000
|
238
|
2363
|
13:00:06
|
XLON
|
606184764111190000
|
131
|
2363
|
13:00:06
|
CHIX
|
606184764111190000
|
119
|
2362
|
13:00:06
|
BATE
|
592111013659388000
|
119
|
2361
|
13:00:08
|
CHIX
|
592111013659390000
|
2
|
2361
|
13:00:08
|
AQXE
|
606184764111192000
|
144
|
2361
|
13:00:41
|
AQXE
|
606184764111214000
|
119
|
2365
|
13:11:02
|
BATE
|
592111013659719000
|
119
|
2365
|
13:11:02
|
XLON
|
606184764111511000
|
304
|
2365
|
13:11:02
|
CHIX
|
606184764111511000
|
342
|
2365
|
13:11:12
|
XLON
|
592111013659722000
|
119
|
2365
|
13:11:12
|
TRQX
|
606184764111514000
|
30
|
2365
|
13:11:12
|
XLON
|
592111013659722000
|
142
|
2365
|
13:14:58
|
BATE
|
606184764111607000
|
142
|
2364
|
13:15:02
|
TRQX
|
606184764111609000
|
180
|
2364
|
13:15:02
|
BATE
|
606184764111609000
|
142
|
2364
|
13:15:11
|
CHIX
|
592111013659826000
|
119
|
2369
|
13:27:17
|
BATE
|
592111013660177000
|
119
|
2369
|
13:27:17
|
BATE
|
592111013660177000
|
129
|
2369
|
13:27:17
|
XLON
|
606184764111953000
|
248
|
2369
|
13:27:17
|
XLON
|
606184764111953000
|
130
|
2369
|
13:27:17
|
CHIX
|
606184764111953000
|
119
|
2368
|
13:29:20
|
BATE
|
592111013660235000
|
212
|
2368
|
13:29:20
|
CHIX
|
606184764112009000
|
119
|
2368
|
13:29:20
|
BATE
|
592111013660235000
|
276
|
2368
|
13:29:20
|
XLON
|
606184764112009000
|
119
|
2368
|
13:29:20
|
CHIX
|
606184764112009000
|
119
|
2368
|
13:29:20
|
XLON
|
592111013660235000
|
146
|
2369
|
13:31:58
|
CHIX
|
592111013660337000
|
119
|
2369
|
13:31:58
|
BATE
|
606184764112108000
|
264
|
2369
|
13:31:58
|
XLON
|
606184764112108000
|
142
|
2372
|
13:34:04
|
CHIX
|
592111013660420000
|
119
|
2372
|
13:34:04
|
CHIX
|
592111013660420000
|
142
|
2372
|
13:34:04
|
XLON
|
592111013660420000
|
262
|
2372
|
13:34:04
|
XLON
|
606184764112188000
|
37
|
2371
|
13:34:04
|
XLON
|
606184764112188000
|
170
|
2372
|
13:34:04
|
XLON
|
606184764112188000
|
31
|
2372
|
13:34:04
|
XLON
|
606184764112188000
|
37
|
2372
|
13:34:04
|
XLON
|
606184764112188000
|
100
|
2372
|
13:34:04
|
TRQX
|
592111013660420000
|
113
|
2372
|
13:34:04
|
TRQX
|
592111013660420000
|
110
|
2372
|
13:34:04
|
CHIX
|
592111013660420000
|
119
|
2375
|
13:43:33
|
XLON
|
592111013660734000
|
40
|
2375
|
13:43:33
|
CHIX
|
606184764112492000
|
101
|
2375
|
13:43:33
|
CHIX
|
606184764112492000
|
119
|
2375
|
13:45:52
|
XLON
|
606184764112568000
|
154
|
2375
|
13:45:52
|
CHIX
|
592111013660813000
|
153
|
2374
|
13:46:16
|
BATE
|
592111013660829000
|
228
|
2374
|
13:46:16
|
BATE
|
592111013660829000
|
141
|
2374
|
13:46:16
|
BATE
|
592111013660829000
|
142
|
2374
|
13:46:16
|
XLON
|
592111013660829000
|
142
|
2374
|
13:46:16
|
CHIX
|
592111013660829000
|
119
|
2374
|
13:46:16
|
CHIX
|
606184764112583000
|
119
|
2374
|
13:46:16
|
CHIX
|
606184764112583000
|
119
|
2374
|
13:46:16
|
XLON
|
606184764112583000
|
83
|
2374
|
13:46:16
|
XLON
|
606184764112583000
|
78
|
2374
|
13:46:16
|
XLON
|
606184764112583000
|
81
|
2374
|
13:46:16
|
BATE
|
592111013660829000
|
18
|
2374
|
13:46:16
|
BATE
|
592111013660829000
|
20
|
2374
|
13:46:16
|
BATE
|
592111013660829000
|
238
|
2374
|
13:46:16
|
CHIX
|
606184764112583000
|
145
|
2373
|
13:46:16
|
XLON
|
606184764112583000
|
105
|
2373
|
13:46:16
|
XLON
|
606184764112583000
|
14
|
2373
|
13:46:16
|
XLON
|
606184764112583000
|
20
|
2374
|
13:46:16
|
XLON
|
606184764112583000
|
141
|
2373
|
13:46:16
|
CHIX
|
592111013660829000
|
141
|
2373
|
13:46:16
|
CHIX
|
592111013660829000
|
119
|
2373
|
13:46:16
|
BATE
|
592111013660829000
|
119
|
2373
|
13:46:16
|
BATE
|
606184764112583000
|
3
|
2373
|
13:46:18
|
CHIX
|
592111013660831000
|
1
|
2373
|
13:46:18
|
XLON
|
606184764112585000
|
163
|
2373
|
13:46:18
|
XLON
|
606184764112585000
|
1
|
2373
|
13:46:18
|
XLON
|
606184764112585000
|
357
|
2368
|
13:50:30
|
CHIX
|
592111013661001000
|
132
|
2368
|
13:50:30
|
BATE
|
606184764112750000
|
66
|
2368
|
13:50:44
|
XLON
|
592111013661008000
|
119
|
2373
|
14:05:41
|
BATE
|
592111013661518000
|
125
|
2373
|
14:05:41
|
AQXE
|
606184764113254000
|
109
|
2373
|
14:05:45
|
XLON
|
606184764113257000
|
117
|
2373
|
14:05:45
|
XLON
|
606184764113257000
|
101
|
2372
|
14:06:45
|
CHIX
|
606184764113298000
|
138
|
2372
|
14:06:45
|
CHIX
|
606184764113298000
|
96
|
2372
|
14:06:45
|
CHIX
|
606184764113298000
|
76
|
2372
|
14:06:45
|
XLON
|
592111013661563000
|
105
|
2372
|
14:06:45
|
XLON
|
592111013661563000
|
278
|
2372
|
14:06:45
|
XLON
|
592111013661563000
|
61
|
2372
|
14:06:45
|
XLON
|
592111013661563000
|
244
|
2371
|
14:07:55
|
BATE
|
592111013661613000
|
84
|
2371
|
14:07:55
|
CHIX
|
592111013661613000
|
41
|
2371
|
14:07:55
|
CHIX
|
592111013661613000
|
74
|
2371
|
14:07:55
|
CHIX
|
592111013661613000
|
119
|
2371
|
14:07:55
|
BATE
|
606184764113346000
|
455
|
2371
|
14:07:55
|
XLON
|
592111013661613000
|
119
|
2371
|
14:07:55
|
TRQX
|
606184764113346000
|
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
POSFLFSDVRILFIS
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