Associated British Foods PLC Transaction in Own Shares
2024年4月16日 - 2:00AM
RNS Regulatory News
RNS Number : 6993K
Associated British Foods PLC
15 April 2024
15
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 15 April 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:
|
15 April 2024
|
Number of shares
repurchased:
|
99,729
|
Average price paid per
share:
|
GBp 2,413.5045
|
Highest price paid per
share:
|
GBp 2,428.0000
|
Lowest price paid per
share:
|
GBp 2,403.0000
|
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: 15 April
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
|
10,873
|
2,428.00
|
2,403.00
|
2,413.85
|
CBOE BXE
|
18,701
|
2,427.00
|
2,403.00
|
2,412.80
|
CBOE CXE
|
32,927
|
2,428.00
|
2,403.00
|
2,414.92
|
London Stock Exchange
|
29,932
|
2,428.00
|
2,403.00
|
2,412.37
|
Turquoise
|
7,296
|
2,427.00
|
2,403.00
|
2,413.06
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
94
|
2412
|
08:04:05
|
BATE
|
592119846268927000
|
107
|
2412
|
08:04:47
|
TRQX
|
592119846268944000
|
75
|
2412
|
08:04:47
|
TRQX
|
592119846268944000
|
59
|
2412
|
08:04:47
|
BATE
|
592119846268944000
|
115
|
2412
|
08:04:47
|
BATE
|
606193596707882000
|
303
|
2410
|
08:05:18
|
XLON
|
592119846268961000
|
19
|
2409
|
08:05:18
|
TRQX
|
592119846268961000
|
22
|
2409
|
08:05:18
|
TRQX
|
592119846268961000
|
102
|
2409
|
08:05:18
|
BATE
|
592119846268961000
|
74
|
2409
|
08:05:18
|
TRQX
|
592119846268961000
|
13
|
2409
|
08:05:18
|
BATE
|
592119846268961000
|
267
|
2409
|
08:05:18
|
XLON
|
606193596707899000
|
115
|
2409
|
08:05:18
|
CHIX
|
606193596707899000
|
170
|
2410
|
08:05:18
|
XLON
|
606193596707899000
|
60
|
2410
|
08:05:18
|
XLON
|
606193596707899000
|
303
|
2410
|
08:05:18
|
CHIX
|
592119846268961000
|
155
|
2409
|
08:05:18
|
XLON
|
606193596707899000
|
273
|
2410
|
08:05:18
|
CHIX
|
592119846268961000
|
115
|
2410
|
08:05:18
|
AQXE
|
606193596707899000
|
213
|
2407
|
08:05:27
|
CHIX
|
592119846268966000
|
5
|
2408
|
08:09:23
|
XLON
|
592119846269068000
|
103
|
2408
|
08:09:23
|
XLON
|
592119846269068000
|
32
|
2408
|
08:09:23
|
XLON
|
592119846269068000
|
8
|
2408
|
08:09:23
|
XLON
|
592119846269068000
|
115
|
2408
|
08:09:23
|
CHIX
|
592119846269068000
|
25
|
2408
|
08:09:23
|
BATE
|
606193596708000000
|
90
|
2408
|
08:09:23
|
BATE
|
606193596708000000
|
297
|
2407
|
08:09:23
|
CHIX
|
606193596708000000
|
228
|
2407
|
08:09:23
|
XLON
|
592119846269068000
|
115
|
2407
|
08:09:23
|
XLON
|
606193596708000000
|
115
|
2405
|
08:09:29
|
CHIX
|
592119846269070000
|
51
|
2405
|
08:09:29
|
AQXE
|
606193596708002000
|
71
|
2405
|
08:09:29
|
AQXE
|
606193596708002000
|
14
|
2407
|
08:12:54
|
CHIX
|
592119846269152000
|
195
|
2407
|
08:12:54
|
CHIX
|
592119846269152000
|
115
|
2407
|
08:12:54
|
TRQX
|
606193596708080000
|
230
|
2407
|
08:12:54
|
BATE
|
606193596708080000
|
115
|
2407
|
08:12:54
|
XLON
|
592119846269152000
|
179
|
2407
|
08:12:54
|
CHIX
|
606193596708080000
|
226
|
2404
|
08:17:07
|
XLON
|
592119846269242000
|
115
|
2404
|
08:17:07
|
BATE
|
606193596708166000
|
115
|
2407
|
08:23:11
|
CHIX
|
592119846269390000
|
126
|
2407
|
08:23:11
|
BATE
|
606193596708307000
|
43
|
2407
|
08:23:11
|
BATE
|
606193596708307000
|
22
|
2406
|
08:25:59
|
CHIX
|
606193596708363000
|
99
|
2406
|
08:26:35
|
CHIX
|
606193596708373000
|
241
|
2406
|
08:26:35
|
CHIX
|
606193596708373000
|
115
|
2406
|
08:26:40
|
TRQX
|
592119846269459000
|
115
|
2406
|
08:26:40
|
BATE
|
592119846269459000
|
181
|
2406
|
08:26:40
|
AQXE
|
606193596708374000
|
39
|
2406
|
08:26:40
|
CHIX
|
606193596708374000
|
2
|
2405
|
08:26:56
|
AQXE
|
606193596708386000
|
131
|
2407
|
08:30:05
|
CHIX
|
592119846269562000
|
105
|
2406
|
08:30:05
|
CHIX
|
606193596708473000
|
25
|
2406
|
08:30:05
|
CHIX
|
606193596708473000
|
133
|
2406
|
08:30:05
|
BATE
|
606193596708473000
|
138
|
2406
|
08:30:05
|
CHIX
|
606193596708473000
|
121
|
2405
|
08:31:25
|
CHIX
|
592119846269594000
|
115
|
2405
|
08:31:25
|
CHIX
|
592119846269594000
|
113
|
2405
|
08:31:25
|
AQXE
|
606193596708504000
|
130
|
2405
|
08:31:25
|
TRQX
|
606193596708504000
|
31
|
2405
|
08:31:25
|
XLON
|
592119846269595000
|
84
|
2405
|
08:31:25
|
AQXE
|
606193596708504000
|
60
|
2405
|
08:31:33
|
XLON
|
606193596708506000
|
61
|
2405
|
08:31:33
|
XLON
|
606193596708506000
|
43
|
2404
|
08:31:57
|
XLON
|
606193596708516000
|
72
|
2404
|
08:31:57
|
XLON
|
606193596708516000
|
86
|
2404
|
08:31:57
|
XLON
|
606193596708516000
|
6
|
2404
|
08:31:57
|
XLON
|
606193596708516000
|
184
|
2404
|
08:32:14
|
XLON
|
606193596708522000
|
113
|
2403
|
08:32:19
|
BATE
|
606193596708524000
|
115
|
2403
|
08:32:19
|
TRQX
|
592119846269615000
|
12
|
2403
|
08:32:19
|
BATE
|
606193596708524000
|
125
|
2408
|
08:46:22
|
AQXE
|
592119846269895000
|
125
|
2408
|
08:46:22
|
CHIX
|
592119846269895000
|
193
|
2408
|
08:46:22
|
CHIX
|
606193596708792000
|
63
|
2408
|
08:46:22
|
BATE
|
592119846269895000
|
51
|
2408
|
08:46:22
|
TRQX
|
606193596708792000
|
30
|
2408
|
08:46:35
|
BATE
|
592119846269901000
|
11
|
2411
|
08:55:30
|
CHIX
|
606193596708978000
|
104
|
2411
|
08:56:01
|
CHIX
|
592119846270100000
|
115
|
2410
|
08:56:14
|
XLON
|
606193596708994000
|
181
|
2410
|
08:56:14
|
XLON
|
606193596708994000
|
115
|
2410
|
08:56:14
|
BATE
|
592119846270106000
|
115
|
2410
|
08:56:14
|
BATE
|
592119846270106000
|
115
|
2410
|
08:56:14
|
CHIX
|
606193596708994000
|
153
|
2410
|
08:56:14
|
XLON
|
592119846270106000
|
116
|
2410
|
08:56:14
|
XLON
|
592119846270106000
|
115
|
2409
|
08:56:14
|
CHIX
|
606193596708994000
|
40
|
2409
|
08:56:14
|
CHIX
|
606193596708994000
|
153
|
2410
|
08:56:14
|
XLON
|
592119846270106000
|
187
|
2410
|
08:56:14
|
XLON
|
592119846270106000
|
115
|
2410
|
08:56:14
|
XLON
|
606193596708994000
|
100
|
2410
|
08:56:14
|
XLON
|
606193596708994000
|
61
|
2410
|
08:56:14
|
XLON
|
606193596708994000
|
128
|
2412
|
09:07:12
|
XLON
|
592119846270346000
|
230
|
2412
|
09:07:12
|
CHIX
|
592119846270346000
|
128
|
2412
|
09:07:12
|
CHIX
|
592119846270346000
|
189
|
2412
|
09:07:12
|
TRQX
|
606193596709226000
|
250
|
2412
|
09:07:12
|
BATE
|
606193596709226000
|
39
|
2412
|
09:07:12
|
XLON
|
592119846270346000
|
137
|
2412
|
09:07:12
|
XLON
|
592119846270346000
|
54
|
2412
|
09:07:12
|
XLON
|
592119846270346000
|
71
|
2412
|
09:07:12
|
AQXE
|
606193596709226000
|
134
|
2412
|
09:07:12
|
AQXE
|
606193596709226000
|
234
|
2411
|
09:08:09
|
BATE
|
592119846270366000
|
123
|
2410
|
09:10:05
|
CHIX
|
592119846270403000
|
115
|
2410
|
09:10:05
|
BATE
|
592119846270403000
|
138
|
2410
|
09:10:05
|
CHIX
|
606193596709282000
|
115
|
2410
|
09:10:05
|
BATE
|
606193596709282000
|
115
|
2409
|
09:12:40
|
BATE
|
592119846270451000
|
128
|
2409
|
09:12:40
|
BATE
|
592119846270451000
|
166
|
2409
|
09:12:40
|
CHIX
|
592119846270451000
|
318
|
2409
|
09:12:40
|
XLON
|
606193596709328000
|
75
|
2409
|
09:12:40
|
CHIX
|
606193596709328000
|
152
|
2408
|
09:13:38
|
CHIX
|
592119846270472000
|
115
|
2408
|
09:13:38
|
BATE
|
606193596709348000
|
129
|
2408
|
09:25:55
|
CHIX
|
592119846270714000
|
115
|
2408
|
09:25:55
|
BATE
|
592119846270714000
|
84
|
2408
|
09:25:55
|
XLON
|
606193596709582000
|
213
|
2408
|
09:25:55
|
XLON
|
606193596709582000
|
115
|
2408
|
09:25:55
|
BATE
|
606193596709582000
|
135
|
2408
|
09:31:12
|
BATE
|
606193596709678000
|
127
|
2412
|
09:40:31
|
BATE
|
592119846270997000
|
148
|
2412
|
09:40:31
|
BATE
|
606193596709858000
|
59
|
2412
|
09:40:31
|
BATE
|
606193596709858000
|
136
|
2412
|
09:41:57
|
XLON
|
592119846271033000
|
118
|
2412
|
09:45:33
|
CHIX
|
592119846271102000
|
18
|
2412
|
09:45:33
|
CHIX
|
592119846271102000
|
169
|
2412
|
09:45:33
|
XLON
|
606193596709959000
|
279
|
2411
|
09:45:54
|
CHIX
|
592119846271109000
|
27
|
2411
|
09:45:54
|
CHIX
|
592119846271109000
|
115
|
2411
|
09:45:54
|
BATE
|
606193596709967000
|
78
|
2411
|
09:45:54
|
AQXE
|
606193596709967000
|
76
|
2411
|
09:45:54
|
AQXE
|
606193596709967000
|
154
|
2411
|
09:45:54
|
XLON
|
592119846271109000
|
307
|
2411
|
09:45:54
|
XLON
|
606193596709967000
|
153
|
2411
|
09:45:54
|
XLON
|
606193596709967000
|
6
|
2411
|
09:46:09
|
CHIX
|
592119846271115000
|
109
|
2411
|
09:52:18
|
CHIX
|
592119846271243000
|
44
|
2411
|
09:52:18
|
BATE
|
592119846271243000
|
57
|
2411
|
09:52:18
|
CHIX
|
592119846271243000
|
100
|
2411
|
09:52:18
|
BATE
|
592119846271243000
|
135
|
2411
|
09:52:18
|
CHIX
|
592119846271243000
|
9
|
2411
|
09:52:18
|
XLON
|
592119846271243000
|
2
|
2411
|
09:58:07
|
TRQX
|
592119846271358000
|
61
|
2411
|
09:58:07
|
BATE
|
606193596710209000
|
55
|
2411
|
09:59:05
|
CHIX
|
606193596710223000
|
132
|
2411
|
09:59:11
|
XLON
|
606193596710224000
|
32
|
2412
|
10:01:04
|
CHIX
|
606193596710258000
|
46
|
2412
|
10:01:16
|
CHIX
|
606193596710262000
|
138
|
2412
|
10:01:16
|
CHIX
|
606193596710262000
|
135
|
2412
|
10:04:17
|
CHIX
|
606193596710327000
|
209
|
2412
|
10:04:17
|
XLON
|
606193596710327000
|
47
|
2412
|
10:04:35
|
TRQX
|
592119846271484000
|
41
|
2412
|
10:04:35
|
BATE
|
606193596710331000
|
30
|
2412
|
10:04:35
|
BATE
|
606193596710331000
|
11
|
2412
|
10:04:35
|
BATE
|
606193596710331000
|
127
|
2410
|
10:05:12
|
CHIX
|
592119846271495000
|
137
|
2410
|
10:05:12
|
TRQX
|
592119846271495000
|
137
|
2410
|
10:05:12
|
AQXE
|
592119846271495000
|
180
|
2410
|
10:05:12
|
AQXE
|
592119846271495000
|
183
|
2410
|
10:05:12
|
CHIX
|
606193596710342000
|
127
|
2410
|
10:05:12
|
CHIX
|
606193596710342000
|
95
|
2410
|
10:05:12
|
CHIX
|
606193596710342000
|
115
|
2410
|
10:05:12
|
CHIX
|
606193596710342000
|
112
|
2410
|
10:05:12
|
BATE
|
606193596710342000
|
319
|
2410
|
10:05:12
|
BATE
|
606193596710342000
|
121
|
2409
|
10:12:01
|
TRQX
|
592119846271635000
|
118
|
2409
|
10:12:01
|
BATE
|
592119846271635000
|
143
|
2409
|
10:12:01
|
CHIX
|
592119846271635000
|
126
|
2409
|
10:12:01
|
BATE
|
606193596710478000
|
328
|
2409
|
10:12:01
|
CHIX
|
606193596710478000
|
115
|
2409
|
10:12:01
|
BATE
|
606193596710478000
|
115
|
2409
|
10:12:01
|
XLON
|
592119846271635000
|
115
|
2409
|
10:23:20
|
CHIX
|
592119846271872000
|
129
|
2409
|
10:23:20
|
BATE
|
606193596710708000
|
64
|
2411
|
10:26:14
|
XLON
|
592119846271931000
|
56
|
2411
|
10:26:14
|
XLON
|
606193596710765000
|
115
|
2411
|
10:31:07
|
AQXE
|
592119846272031000
|
119
|
2411
|
10:31:07
|
AQXE
|
592119846272031000
|
115
|
2411
|
10:31:07
|
BATE
|
592119846272031000
|
157
|
2411
|
10:31:07
|
BATE
|
592119846272031000
|
119
|
2411
|
10:31:07
|
CHIX
|
606193596710862000
|
142
|
2411
|
10:31:07
|
CHIX
|
606193596710862000
|
137
|
2411
|
10:31:07
|
XLON
|
592119846272031000
|
129
|
2411
|
10:31:07
|
XLON
|
592119846272031000
|
73
|
2411
|
10:31:07
|
AQXE
|
606193596710862000
|
142
|
2411
|
10:31:07
|
AQXE
|
606193596710862000
|
124
|
2413
|
10:41:17
|
XLON
|
592119846272235000
|
230
|
2413
|
10:41:17
|
CHIX
|
592119846272235000
|
121
|
2413
|
10:41:17
|
BATE
|
592119846272235000
|
121
|
2413
|
10:41:17
|
XLON
|
606193596711059000
|
93
|
2413
|
10:41:17
|
BATE
|
606193596711059000
|
22
|
2413
|
10:41:17
|
BATE
|
606193596711059000
|
137
|
2413
|
10:41:17
|
XLON
|
592119846272235000
|
137
|
2413
|
10:41:17
|
XLON
|
592119846272235000
|
115
|
2413
|
10:41:17
|
XLON
|
592119846272235000
|
136
|
2415
|
10:46:40
|
XLON
|
606193596711160000
|
121
|
2415
|
10:48:17
|
XLON
|
606193596711188000
|
133
|
2414
|
10:48:49
|
CHIX
|
592119846272378000
|
115
|
2414
|
10:48:49
|
BATE
|
592119846272378000
|
22
|
2414
|
10:48:49
|
CHIX
|
606193596711197000
|
121
|
2414
|
10:48:49
|
BATE
|
606193596711197000
|
319
|
2414
|
10:48:49
|
CHIX
|
606193596711197000
|
115
|
2414
|
10:48:49
|
XLON
|
592119846272378000
|
115
|
2414
|
10:48:49
|
BATE
|
606193596711197000
|
115
|
2412
|
10:51:34
|
XLON
|
592119846272434000
|
224
|
2412
|
10:51:34
|
CHIX
|
606193596711251000
|
316
|
2412
|
10:51:34
|
XLON
|
592119846272434000
|
150
|
2412
|
10:51:34
|
XLON
|
592119846272434000
|
121
|
2412
|
10:51:34
|
XLON
|
592119846272434000
|
115
|
2412
|
10:51:34
|
CHIX
|
606193596711251000
|
115
|
2412
|
10:51:37
|
XLON
|
606193596711252000
|
130
|
2412
|
10:52:22
|
BATE
|
592119846272449000
|
134
|
2412
|
10:52:22
|
CHIX
|
606193596711266000
|
115
|
2412
|
10:52:25
|
XLON
|
592119846272450000
|
123
|
2411
|
10:53:31
|
BATE
|
592119846272471000
|
115
|
2411
|
10:53:31
|
BATE
|
592119846272471000
|
130
|
2411
|
10:53:31
|
TRQX
|
592119846272471000
|
115
|
2411
|
10:53:31
|
CHIX
|
606193596711287000
|
130
|
2411
|
10:53:31
|
CHIX
|
606193596711287000
|
131
|
2411
|
10:53:31
|
CHIX
|
606193596711287000
|
69
|
2412
|
11:06:45
|
AQXE
|
606193596711541000
|
69
|
2412
|
11:06:45
|
AQXE
|
606193596711541000
|
129
|
2412
|
11:19:53
|
XLON
|
592119846272974000
|
115
|
2412
|
11:19:53
|
XLON
|
592119846272974000
|
108
|
2412
|
11:19:53
|
CHIX
|
606193596711773000
|
21
|
2412
|
11:19:53
|
CHIX
|
606193596711773000
|
263
|
2412
|
11:19:53
|
CHIX
|
606193596711773000
|
88
|
2412
|
11:19:53
|
XLON
|
592119846272974000
|
51
|
2413
|
11:22:28
|
XLON
|
592119846273021000
|
193
|
2413
|
11:24:55
|
XLON
|
606193596711858000
|
333
|
2413
|
11:24:55
|
XLON
|
606193596711858000
|
245
|
2413
|
11:24:55
|
XLON
|
592119846273062000
|
98
|
2413
|
11:24:55
|
XLON
|
592119846273062000
|
49
|
2413
|
11:24:55
|
XLON
|
606193596711858000
|
49
|
2413
|
11:24:55
|
XLON
|
592119846273062000
|
49
|
2413
|
11:24:55
|
XLON
|
592119846273062000
|
228
|
2413
|
11:24:55
|
CHIX
|
592119846273062000
|
115
|
2413
|
11:24:55
|
XLON
|
606193596711858000
|
131
|
2413
|
11:24:55
|
XLON
|
606193596711858000
|
97
|
2413
|
11:24:55
|
CHIX
|
592119846273062000
|
83
|
2413
|
11:24:55
|
CHIX
|
592119846273062000
|
115
|
2412
|
11:25:21
|
CHIX
|
592119846273072000
|
129
|
2412
|
11:25:21
|
CHIX
|
592119846273072000
|
115
|
2412
|
11:25:21
|
XLON
|
606193596711867000
|
115
|
2412
|
11:25:21
|
XLON
|
606193596711867000
|
73
|
2412
|
11:25:21
|
AQXE
|
606193596711867000
|
42
|
2412
|
11:25:21
|
AQXE
|
606193596711867000
|
115
|
2412
|
11:25:21
|
AQXE
|
606193596711867000
|
127
|
2413
|
11:35:08
|
BATE
|
606193596712037000
|
103
|
2413
|
11:35:08
|
BATE
|
606193596712037000
|
24
|
2413
|
11:35:08
|
BATE
|
606193596712037000
|
21
|
2412
|
11:37:20
|
BATE
|
592119846273280000
|
137
|
2412
|
11:37:20
|
CHIX
|
592119846273280000
|
106
|
2412
|
11:37:20
|
BATE
|
592119846273280000
|
137
|
2412
|
11:37:20
|
BATE
|
606193596712069000
|
109
|
2411
|
11:37:34
|
CHIX
|
606193596712072000
|
115
|
2411
|
11:37:35
|
CHIX
|
592119846273284000
|
20
|
2411
|
11:37:35
|
CHIX
|
606193596712073000
|
45
|
2411
|
11:37:35
|
XLON
|
606193596712073000
|
115
|
2411
|
11:37:35
|
XLON
|
606193596712073000
|
209
|
2411
|
11:37:35
|
XLON
|
606193596712073000
|
11
|
2411
|
11:37:35
|
AQXE
|
592119846273284000
|
133
|
2411
|
11:44:53
|
TRQX
|
592119846273397000
|
120
|
2411
|
11:44:53
|
BATE
|
592119846273397000
|
104
|
2411
|
11:44:53
|
TRQX
|
606193596712182000
|
184
|
2411
|
11:44:53
|
CHIX
|
606193596712182000
|
129
|
2411
|
11:44:53
|
BATE
|
606193596712182000
|
18
|
2411
|
11:44:53
|
CHIX
|
606193596712182000
|
133
|
2411
|
11:44:53
|
CHIX
|
606193596712182000
|
133
|
2411
|
11:44:53
|
AQXE
|
592119846273397000
|
13
|
2411
|
11:44:53
|
BATE
|
592119846273397000
|
131
|
2413
|
11:55:05
|
XLON
|
592119846273568000
|
72
|
2413
|
11:58:49
|
AQXE
|
606193596712414000
|
49
|
2413
|
11:58:49
|
AQXE
|
606193596712414000
|
71
|
2413
|
12:01:10
|
AQXE
|
592119846273684000
|
66
|
2413
|
12:01:10
|
AQXE
|
592119846273684000
|
136
|
2413
|
12:02:20
|
XLON
|
606193596712484000
|
222
|
2413
|
12:04:07
|
XLON
|
592119846273747000
|
115
|
2413
|
12:04:07
|
AQXE
|
592119846273747000
|
145
|
2413
|
12:04:07
|
XLON
|
606193596712521000
|
115
|
2413
|
12:04:07
|
TRQX
|
606193596712521000
|
100
|
2413
|
12:04:07
|
TRQX
|
592119846273747000
|
15
|
2413
|
12:04:07
|
TRQX
|
592119846273747000
|
55
|
2413
|
12:04:07
|
XLON
|
606193596712521000
|
107
|
2413
|
12:04:07
|
XLON
|
606193596712521000
|
115
|
2413
|
12:04:07
|
AQXE
|
606193596712521000
|
55
|
2413
|
12:04:07
|
XLON
|
592119846273747000
|
95
|
2413
|
12:04:07
|
CHIX
|
592119846273747000
|
20
|
2413
|
12:04:07
|
CHIX
|
592119846273747000
|
277
|
2413
|
12:04:07
|
XLON
|
606193596712521000
|
55
|
2413
|
12:04:07
|
XLON
|
606193596712521000
|
2
|
2413
|
12:04:07
|
XLON
|
592119846273747000
|
99
|
2413
|
12:04:07
|
XLON
|
592119846273747000
|
186
|
2412
|
12:06:55
|
CHIX
|
592119846273794000
|
77
|
2412
|
12:06:55
|
BATE
|
606193596712566000
|
153
|
2412
|
12:06:55
|
BATE
|
606193596712566000
|
115
|
2412
|
12:06:55
|
TRQX
|
606193596712566000
|
134
|
2416
|
12:21:59
|
XLON
|
606193596712856000
|
248
|
2416
|
12:22:32
|
XLON
|
592119846274105000
|
26
|
2417
|
12:23:04
|
AQXE
|
606193596712877000
|
143
|
2417
|
12:23:04
|
AQXE
|
592119846274115000
|
133
|
2417
|
12:24:46
|
XLON
|
606193596712906000
|
3
|
2418
|
12:25:06
|
XLON
|
606193596712912000
|
136
|
2419
|
12:31:00
|
XLON
|
592119846274280000
|
118
|
2419
|
12:31:00
|
XLON
|
606193596713036000
|
54
|
2420
|
12:31:00
|
CHIX
|
592119846274280000
|
64
|
2420
|
12:31:00
|
CHIX
|
592119846274280000
|
136
|
2420
|
12:31:03
|
XLON
|
592119846274282000
|
89
|
2420
|
12:31:03
|
XLON
|
592119846274282000
|
15
|
2420
|
12:31:03
|
CHIX
|
606193596713038000
|
105
|
2420
|
12:31:53
|
XLON
|
592119846274298000
|
190
|
2420
|
12:33:22
|
XLON
|
606193596713080000
|
38
|
2420
|
12:33:22
|
XLON
|
606193596713080000
|
14
|
2420
|
12:33:22
|
XLON
|
606193596713080000
|
366
|
2419
|
12:34:03
|
CHIX
|
592119846274344000
|
118
|
2419
|
12:34:03
|
TRQX
|
606193596713098000
|
39
|
2419
|
12:34:03
|
XLON
|
606193596713098000
|
142
|
2419
|
12:34:03
|
XLON
|
606193596713098000
|
39
|
2419
|
12:34:03
|
XLON
|
592119846274344000
|
115
|
2419
|
12:34:03
|
CHIX
|
592119846274344000
|
230
|
2419
|
12:34:03
|
AQXE
|
606193596713098000
|
39
|
2419
|
12:34:03
|
XLON
|
592119846274344000
|
140
|
2419
|
12:34:03
|
XLON
|
592119846274344000
|
134
|
2419
|
12:34:03
|
XLON
|
592119846274344000
|
135
|
2419
|
12:34:03
|
XLON
|
606193596713098000
|
82
|
2419
|
12:45:36
|
XLON
|
606193596713329000
|
38
|
2419
|
12:45:36
|
XLON
|
606193596713329000
|
67
|
2419
|
12:46:50
|
XLON
|
606193596713353000
|
70
|
2419
|
12:46:50
|
XLON
|
606193596713353000
|
27
|
2419
|
12:48:58
|
CHIX
|
592119846274656000
|
106
|
2419
|
12:48:58
|
CHIX
|
592119846274656000
|
115
|
2419
|
12:48:58
|
XLON
|
606193596713400000
|
241
|
2419
|
12:51:10
|
XLON
|
592119846274701000
|
7
|
2420
|
12:51:10
|
AQXE
|
592119846274701000
|
73
|
2420
|
12:53:03
|
AQXE
|
592119846274734000
|
84
|
2420
|
12:53:03
|
AQXE
|
592119846274734000
|
48
|
2420
|
12:53:03
|
AQXE
|
592119846274734000
|
76
|
2420
|
12:54:12
|
AQXE
|
592119846274755000
|
58
|
2420
|
12:54:12
|
AQXE
|
592119846274755000
|
71
|
2420
|
12:56:21
|
AQXE
|
606193596713537000
|
163
|
2420
|
12:56:21
|
AQXE
|
606193596713537000
|
132
|
2420
|
12:57:30
|
AQXE
|
606193596713562000
|
76
|
2420
|
12:58:51
|
AQXE
|
606193596713589000
|
61
|
2420
|
12:58:51
|
AQXE
|
606193596713589000
|
17
|
2420
|
13:00:54
|
AQXE
|
606193596713639000
|
84
|
2420
|
13:00:54
|
AQXE
|
606193596713639000
|
88
|
2420
|
13:00:54
|
AQXE
|
606193596713639000
|
45
|
2420
|
13:00:54
|
AQXE
|
592119846274902000
|
67
|
2420
|
13:02:48
|
AQXE
|
606193596713682000
|
84
|
2420
|
13:02:48
|
AQXE
|
606193596713682000
|
85
|
2420
|
13:02:48
|
AQXE
|
606193596713682000
|
69
|
2420
|
13:06:52
|
XLON
|
592119846275034000
|
49
|
2420
|
13:06:52
|
XLON
|
606193596713767000
|
136
|
2420
|
13:06:52
|
XLON
|
606193596713767000
|
14
|
2420
|
13:06:52
|
CHIX
|
606193596713767000
|
48
|
2420
|
13:06:52
|
XLON
|
592119846275034000
|
128
|
2423
|
13:11:29
|
CHIX
|
592119846275120000
|
146
|
2423
|
13:11:29
|
CHIX
|
606193596713849000
|
115
|
2422
|
13:11:44
|
XLON
|
592119846275125000
|
127
|
2422
|
13:11:44
|
CHIX
|
606193596713854000
|
384
|
2421
|
13:13:02
|
CHIX
|
592119846275155000
|
115
|
2421
|
13:13:02
|
XLON
|
606193596713883000
|
75
|
2421
|
13:13:02
|
XLON
|
592119846275155000
|
100
|
2421
|
13:13:02
|
CHIX
|
606193596713883000
|
115
|
2421
|
13:13:02
|
XLON
|
606193596713883000
|
125
|
2421
|
13:13:02
|
BATE
|
592119846275155000
|
115
|
2421
|
13:13:02
|
CHIX
|
606193596713883000
|
115
|
2421
|
13:13:02
|
XLON
|
592119846275155000
|
176
|
2422
|
13:13:13
|
CHIX
|
592119846275160000
|
140
|
2422
|
13:13:13
|
CHIX
|
606193596713888000
|
238
|
2422
|
13:21:28
|
CHIX
|
606193596714052000
|
115
|
2421
|
13:21:34
|
CHIX
|
592119846275332000
|
115
|
2421
|
13:21:34
|
CHIX
|
592119846275332000
|
123
|
2421
|
13:21:34
|
CHIX
|
592119846275332000
|
123
|
2421
|
13:21:34
|
CHIX
|
592119846275332000
|
123
|
2421
|
13:21:34
|
XLON
|
606193596714055000
|
220
|
2421
|
13:21:34
|
TRQX
|
606193596714055000
|
125
|
2421
|
13:21:34
|
BATE
|
606193596714055000
|
115
|
2421
|
13:21:34
|
BATE
|
606193596714055000
|
115
|
2421
|
13:21:34
|
BATE
|
606193596714055000
|
170
|
2421
|
13:21:34
|
XLON
|
592119846275332000
|
67
|
2421
|
13:21:34
|
XLON
|
592119846275332000
|
79
|
2421
|
13:21:34
|
XLON
|
592119846275332000
|
115
|
2420
|
13:21:34
|
CHIX
|
592119846275333000
|
146
|
2420
|
13:21:34
|
CHIX
|
592119846275333000
|
68
|
2420
|
13:21:37
|
XLON
|
606193596714056000
|
130
|
2420
|
13:21:37
|
XLON
|
606193596714056000
|
55
|
2420
|
13:21:37
|
XLON
|
592119846275333000
|
185
|
2420
|
13:21:37
|
XLON
|
606193596714056000
|
68
|
2420
|
13:21:37
|
XLON
|
606193596714056000
|
5
|
2420
|
13:22:06
|
CHIX
|
592119846275343000
|
111
|
2420
|
13:27:47
|
CHIX
|
592119846275472000
|
244
|
2419
|
13:29:35
|
CHIX
|
592119846275512000
|
115
|
2419
|
13:29:35
|
BATE
|
606193596714229000
|
115
|
2419
|
13:29:36
|
XLON
|
592119846275512000
|
115
|
2419
|
13:29:36
|
CHIX
|
592119846275512000
|
130
|
2419
|
13:29:36
|
BATE
|
606193596714229000
|
14
|
2419
|
13:29:52
|
XLON
|
592119846275524000
|
130
|
2419
|
13:30:49
|
CHIX
|
606193596714287000
|
362
|
2426
|
13:35:12
|
CHIX
|
606193596714441000
|
150
|
2426
|
13:35:12
|
CHIX
|
606193596714441000
|
115
|
2426
|
13:35:12
|
CHIX
|
592119846275729000
|
320
|
2426
|
13:37:51
|
XLON
|
592119846275819000
|
119
|
2426
|
13:37:51
|
AQXE
|
592119846275819000
|
115
|
2426
|
13:37:51
|
BATE
|
592119846275819000
|
115
|
2426
|
13:37:51
|
BATE
|
606193596714527000
|
119
|
2426
|
13:37:51
|
CHIX
|
606193596714527000
|
115
|
2426
|
13:37:51
|
CHIX
|
606193596714527000
|
136
|
2426
|
13:37:58
|
XLON
|
592119846275822000
|
73
|
2427
|
13:44:23
|
CHIX
|
592119846275978000
|
65
|
2427
|
13:44:23
|
CHIX
|
592119846275978000
|
217
|
2427
|
13:44:23
|
CHIX
|
592119846275978000
|
21
|
2427
|
13:44:23
|
CHIX
|
606193596714680000
|
117
|
2427
|
13:44:23
|
CHIX
|
606193596714680000
|
138
|
2427
|
13:44:23
|
CHIX
|
606193596714680000
|
138
|
2427
|
13:44:23
|
CHIX
|
606193596714680000
|
130
|
2426
|
13:44:23
|
BATE
|
592119846275978000
|
8
|
2426
|
13:44:23
|
BATE
|
592119846275978000
|
127
|
2427
|
13:45:57
|
CHIX
|
592119846276017000
|
136
|
2427
|
13:47:47
|
BATE
|
592119846276064000
|
236
|
2427
|
13:47:47
|
CHIX
|
592119846276064000
|
127
|
2426
|
13:48:33
|
CHIX
|
592119846276084000
|
127
|
2426
|
13:48:33
|
BATE
|
592119846276084000
|
9
|
2426
|
13:48:33
|
CHIX
|
592119846276084000
|
2
|
2425
|
13:49:49
|
CHIX
|
606193596714821000
|
131
|
2427
|
13:55:06
|
CHIX
|
592119846276243000
|
134
|
2427
|
13:57:31
|
XLON
|
592119846276306000
|
133
|
2427
|
13:58:10
|
XLON
|
592119846276323000
|
131
|
2426
|
13:58:42
|
XLON
|
592119846276335000
|
115
|
2426
|
13:58:42
|
BATE
|
592119846276335000
|
132
|
2426
|
13:58:42
|
CHIX
|
592119846276335000
|
131
|
2426
|
13:58:42
|
BATE
|
606193596715026000
|
115
|
2426
|
13:58:42
|
TRQX
|
606193596715026000
|
115
|
2426
|
13:58:42
|
XLON
|
606193596715026000
|
117
|
2426
|
13:58:42
|
CHIX
|
606193596715026000
|
101
|
2425
|
13:58:42
|
CHIX
|
606193596715026000
|
147
|
2425
|
13:58:42
|
CHIX
|
592119846276335000
|
97
|
2425
|
13:58:42
|
CHIX
|
606193596715026000
|
84
|
2426
|
13:58:42
|
AQXE
|
592119846276335000
|
71
|
2426
|
13:58:42
|
AQXE
|
592119846276335000
|
17
|
2426
|
13:58:42
|
AQXE
|
592119846276335000
|
120
|
2426
|
13:58:42
|
TRQX
|
606193596715026000
|
75
|
2426
|
13:58:42
|
TRQX
|
606193596715026000
|
180
|
2426
|
13:58:42
|
CHIX
|
606193596715026000
|
75
|
2426
|
13:58:42
|
CHIX
|
606193596715026000
|
12
|
2426
|
13:58:42
|
CHIX
|
606193596715026000
|
13
|
2426
|
13:58:42
|
CHIX
|
606193596715026000
|
129
|
2427
|
14:04:01
|
CHIX
|
592119846276481000
|
290
|
2427
|
14:04:01
|
CHIX
|
592119846276481000
|
129
|
2427
|
14:04:01
|
XLON
|
592119846276481000
|
31
|
2427
|
14:04:01
|
TRQX
|
606193596715167000
|
115
|
2427
|
14:04:01
|
TRQX
|
606193596715167000
|
129
|
2427
|
14:04:01
|
XLON
|
606193596715167000
|
22
|
2427
|
14:04:01
|
TRQX
|
606193596715167000
|
76
|
2427
|
14:04:01
|
TRQX
|
606193596715167000
|
2
|
2425
|
14:04:38
|
CHIX
|
606193596715185000
|
11
|
2427
|
14:12:01
|
BATE
|
592119846276681000
|
230
|
2427
|
14:12:01
|
AQXE
|
606193596715361000
|
58
|
2426
|
14:12:19
|
CHIX
|
592119846276689000
|
115
|
2427
|
14:13:09
|
AQXE
|
592119846276710000
|
4
|
2427
|
14:13:09
|
BATE
|
606193596715388000
|
40
|
2427
|
14:13:14
|
AQXE
|
592119846276711000
|
115
|
2427
|
14:13:14
|
BATE
|
606193596715390000
|
134
|
2427
|
14:16:08
|
BATE
|
592119846276782000
|
207
|
2427
|
14:16:08
|
CHIX
|
592119846276782000
|
145
|
2427
|
14:16:08
|
TRQX
|
592119846276782000
|
254
|
2427
|
14:16:08
|
CHIX
|
592119846276782000
|
144
|
2427
|
14:16:08
|
BATE
|
592119846276782000
|
115
|
2427
|
14:16:08
|
BATE
|
606193596715458000
|
150
|
2427
|
14:16:08
|
TRQX
|
592119846276782000
|
91
|
2427
|
14:16:08
|
BATE
|
592119846276782000
|
24
|
2427
|
14:16:08
|
BATE
|
592119846276782000
|
200
|
2427
|
14:16:08
|
CHIX
|
606193596715458000
|
30
|
2427
|
14:16:08
|
CHIX
|
606193596715458000
|
137
|
2427
|
14:16:08
|
XLON
|
606193596715458000
|
137
|
2427
|
14:16:08
|
XLON
|
606193596715458000
|
34
|
2427
|
14:16:08
|
XLON
|
606193596715458000
|
119
|
2426
|
14:18:02
|
XLON
|
592119846276829000
|
57
|
2426
|
14:18:02
|
CHIX
|
592119846276829000
|
234
|
2426
|
14:18:02
|
CHIX
|
592119846276829000
|
63
|
2426
|
14:18:02
|
AQXE
|
592119846276829000
|
52
|
2426
|
14:18:02
|
AQXE
|
592119846276829000
|
115
|
2426
|
14:18:02
|
CHIX
|
606193596715503000
|
119
|
2426
|
14:18:02
|
TRQX
|
606193596715503000
|
234
|
2426
|
14:18:02
|
BATE
|
606193596715503000
|
119
|
2426
|
14:18:02
|
BATE
|
606193596715503000
|
202
|
2428
|
14:24:07
|
CHIX
|
592119846276992000
|
38
|
2428
|
14:24:07
|
CHIX
|
592119846276992000
|
115
|
2428
|
14:24:07
|
AQXE
|
592119846276992000
|
116
|
2428
|
14:24:07
|
CHIX
|
592119846276992000
|
119
|
2428
|
14:24:07
|
CHIX
|
606193596715662000
|
150
|
2428
|
14:24:07
|
XLON
|
592119846276992000
|
7
|
2428
|
14:24:07
|
XLON
|
606193596715662000
|
8
|
2428
|
14:24:07
|
XLON
|
606193596715662000
|
49
|
2428
|
14:24:20
|
XLON
|
592119846276998000
|
234
|
2427
|
14:24:33
|
CHIX
|
606193596715673000
|
383
|
2427
|
14:24:33
|
CHIX
|
606193596715673000
|
145
|
2427
|
14:25:00
|
XLON
|
606193596715683000
|
68
|
2426
|
14:26:24
|
CHIX
|
592119846277050000
|
47
|
2426
|
14:29:00
|
CHIX
|
592119846277117000
|
143
|
2426
|
14:29:00
|
BATE
|
606193596715782000
|
230
|
2425
|
14:30:05
|
CHIX
|
592119846277153000
|
78
|
2425
|
14:30:05
|
TRQX
|
592119846277153000
|
37
|
2425
|
14:30:05
|
TRQX
|
592119846277153000
|
129
|
2425
|
14:30:05
|
CHIX
|
606193596715817000
|
306
|
2425
|
14:30:05
|
BATE
|
606193596715817000
|
24
|
2425
|
14:30:05
|
CHIX
|
592119846277153000
|
43
|
2425
|
14:30:05
|
CHIX
|
592119846277153000
|
28
|
2425
|
14:30:05
|
CHIX
|
592119846277153000
|
20
|
2425
|
14:30:10
|
CHIX
|
592119846277159000
|
123
|
2424
|
14:30:38
|
AQXE
|
592119846277180000
|
137
|
2424
|
14:30:38
|
CHIX
|
606193596715843000
|
115
|
2424
|
14:30:38
|
BATE
|
606193596715843000
|
130
|
2427
|
14:36:51
|
XLON
|
592119846277398000
|
130
|
2427
|
14:36:51
|
CHIX
|
606193596716055000
|
130
|
2426
|
14:37:03
|
CHIX
|
592119846277406000
|
132
|
2426
|
14:37:03
|
CHIX
|
606193596716063000
|
8
|
2426
|
14:37:56
|
CHIX
|
592119846277435000
|
88
|
2426
|
14:37:56
|
CHIX
|
592119846277435000
|
30
|
2426
|
14:37:56
|
CHIX
|
592119846277435000
|
114
|
2428
|
14:41:06
|
AQXE
|
592119846277529000
|
4
|
2428
|
14:41:06
|
AQXE
|
592119846277529000
|
84
|
2428
|
14:41:34
|
AQXE
|
606193596716196000
|
66
|
2428
|
14:41:34
|
AQXE
|
592119846277543000
|
115
|
2427
|
14:42:30
|
AQXE
|
592119846277571000
|
230
|
2427
|
14:42:30
|
BATE
|
592119846277571000
|
44
|
2427
|
14:42:30
|
TRQX
|
592119846277571000
|
77
|
2427
|
14:42:30
|
TRQX
|
592119846277571000
|
38
|
2427
|
14:42:30
|
BATE
|
606193596716224000
|
77
|
2427
|
14:42:30
|
BATE
|
606193596716224000
|
136
|
2427
|
14:42:30
|
CHIX
|
606193596716224000
|
173
|
2427
|
14:42:30
|
TRQX
|
606193596716224000
|
88
|
2427
|
14:42:30
|
AQXE
|
592119846277571000
|
8
|
2427
|
14:42:30
|
CHIX
|
606193596716224000
|
136
|
2427
|
14:42:32
|
XLON
|
592119846277573000
|
8
|
2427
|
14:42:32
|
XLON
|
592119846277573000
|
121
|
2426
|
14:42:46
|
CHIX
|
606193596716232000
|
115
|
2426
|
14:42:46
|
BATE
|
592119846277580000
|
121
|
2426
|
14:42:46
|
BATE
|
592119846277580000
|
115
|
2426
|
14:42:46
|
TRQX
|
606193596716232000
|
115
|
2426
|
14:45:02
|
XLON
|
606193596716296000
|
126
|
2426
|
14:45:03
|
CHIX
|
592119846277646000
|
105
|
2426
|
14:45:03
|
BATE
|
592119846277646000
|
135
|
2426
|
14:45:03
|
BATE
|
592119846277646000
|
337
|
2425
|
14:45:53
|
CHIX
|
592119846277671000
|
131
|
2425
|
14:45:53
|
CHIX
|
606193596716321000
|
106
|
2425
|
14:45:53
|
CHIX
|
606193596716321000
|
24
|
2425
|
14:45:53
|
CHIX
|
606193596716321000
|
75
|
2425
|
14:45:53
|
BATE
|
606193596716321000
|
160
|
2425
|
14:45:53
|
XLON
|
592119846277671000
|
64
|
2425
|
14:45:53
|
XLON
|
592119846277671000
|
40
|
2425
|
14:45:53
|
BATE
|
606193596716321000
|
28
|
2425
|
14:45:53
|
XLON
|
606193596716321000
|
115
|
2424
|
14:46:16
|
BATE
|
592119846277682000
|
125
|
2424
|
14:46:16
|
CHIX
|
606193596716331000
|
115
|
2423
|
14:48:53
|
CHIX
|
592119846277764000
|
115
|
2423
|
14:48:53
|
TRQX
|
606193596716411000
|
171
|
2423
|
14:48:53
|
BATE
|
606193596716411000
|
13
|
2423
|
14:48:53
|
TRQX
|
592119846277764000
|
88
|
2423
|
14:48:53
|
AQXE
|
592119846277764000
|
136
|
2423
|
14:48:53
|
XLON
|
606193596716411000
|
210
|
2423
|
14:48:53
|
XLON
|
606193596716411000
|
77
|
2422
|
14:49:20
|
BATE
|
606193596716427000
|
54
|
2422
|
14:49:38
|
BATE
|
606193596716436000
|
232
|
2421
|
14:59:03
|
AQXE
|
592119846278142000
|
4
|
2421
|
14:59:51
|
AQXE
|
606193596716818000
|
84
|
2421
|
14:59:51
|
AQXE
|
592119846278183000
|
17
|
2421
|
14:59:51
|
AQXE
|
606193596716818000
|
37
|
2421
|
15:00:30
|
XLON
|
606193596716850000
|
94
|
2421
|
15:00:30
|
XLON
|
606193596716850000
|
13
|
2421
|
15:00:30
|
XLON
|
606193596716850000
|
115
|
2421
|
15:00:30
|
AQXE
|
592119846278216000
|
312
|
2421
|
15:00:30
|
XLON
|
606193596716850000
|
400
|
2421
|
15:00:30
|
AQXE
|
606193596716850000
|
113
|
2421
|
15:00:30
|
XLON
|
592119846278216000
|
131
|
2420
|
15:02:23
|
TRQX
|
592119846278278000
|
115
|
2420
|
15:02:23
|
CHIX
|
592119846278278000
|
117
|
2420
|
15:02:23
|
BATE
|
592119846278278000
|
132
|
2420
|
15:02:23
|
BATE
|
592119846278278000
|
115
|
2420
|
15:02:23
|
CHIX
|
592119846278278000
|
117
|
2419
|
15:02:23
|
BATE
|
592119846278278000
|
117
|
2419
|
15:02:23
|
CHIX
|
592119846278278000
|
130
|
2419
|
15:02:23
|
CHIX
|
592119846278278000
|
115
|
2419
|
15:02:23
|
AQXE
|
606193596716910000
|
306
|
2420
|
15:02:23
|
XLON
|
606193596716910000
|
117
|
2420
|
15:02:23
|
BATE
|
606193596716910000
|
115
|
2420
|
15:02:23
|
CHIX
|
606193596716910000
|
115
|
2419
|
15:02:23
|
BATE
|
606193596716910000
|
232
|
2420
|
15:02:23
|
CHIX
|
606193596716910000
|
130
|
2419
|
15:02:23
|
BATE
|
606193596716910000
|
128
|
2415
|
15:08:15
|
TRQX
|
592119846278501000
|
128
|
2415
|
15:08:15
|
BATE
|
592119846278501000
|
128
|
2415
|
15:08:15
|
AQXE
|
606193596717127000
|
128
|
2415
|
15:08:15
|
BATE
|
606193596717127000
|
128
|
2414
|
15:09:22
|
AQXE
|
592119846278552000
|
126
|
2414
|
15:09:22
|
TRQX
|
592119846278552000
|
115
|
2414
|
15:09:22
|
BATE
|
592119846278552000
|
129
|
2414
|
15:09:22
|
CHIX
|
592119846278552000
|
125
|
2414
|
15:09:22
|
XLON
|
592119846278552000
|
231
|
2414
|
15:09:22
|
CHIX
|
606193596717176000
|
88
|
2414
|
15:09:22
|
AQXE
|
606193596717176000
|
84
|
2414
|
15:09:22
|
AQXE
|
606193596717176000
|
140
|
2414
|
15:09:22
|
AQXE
|
606193596717176000
|
128
|
2413
|
15:10:00
|
CHIX
|
592119846278574000
|
128
|
2413
|
15:10:00
|
BATE
|
592119846278574000
|
188
|
2413
|
15:10:00
|
CHIX
|
606193596717198000
|
125
|
2413
|
15:10:00
|
TRQX
|
592119846278574000
|
129
|
2414
|
15:16:07
|
CHIX
|
592119846278823000
|
115
|
2413
|
15:16:07
|
BATE
|
606193596717439000
|
133
|
2415
|
15:19:04
|
CHIX
|
592119846278935000
|
219
|
2415
|
15:19:04
|
CHIX
|
606193596717547000
|
133
|
2414
|
15:19:08
|
XLON
|
592119846278937000
|
133
|
2414
|
15:19:08
|
CHIX
|
606193596717549000
|
392
|
2414
|
15:19:08
|
CHIX
|
606193596717549000
|
142
|
2414
|
15:19:08
|
TRQX
|
606193596717549000
|
188
|
2413
|
15:20:58
|
TRQX
|
592119846279000000
|
118
|
2413
|
15:20:58
|
CHIX
|
592119846279000000
|
170
|
2413
|
15:20:58
|
CHIX
|
592119846279000000
|
139
|
2413
|
15:20:58
|
CHIX
|
606193596717609000
|
50
|
2413
|
15:20:58
|
XLON
|
606193596717609000
|
170
|
2413
|
15:20:58
|
XLON
|
606193596717609000
|
50
|
2413
|
15:20:58
|
XLON
|
606193596717609000
|
189
|
2413
|
15:21:01
|
CHIX
|
592119846279002000
|
115
|
2413
|
15:21:01
|
XLON
|
606193596717611000
|
43
|
2413
|
15:24:06
|
TRQX
|
592119846279105000
|
72
|
2413
|
15:24:06
|
TRQX
|
592119846279105000
|
131
|
2413
|
15:24:06
|
BATE
|
606193596717711000
|
115
|
2412
|
15:24:57
|
AQXE
|
592119846279128000
|
130
|
2412
|
15:24:57
|
BATE
|
606193596717732000
|
127
|
2412
|
15:24:57
|
CHIX
|
606193596717732000
|
127
|
2412
|
15:24:57
|
BATE
|
606193596717732000
|
225
|
2412
|
15:24:57
|
CHIX
|
606193596717732000
|
131
|
2412
|
15:24:57
|
XLON
|
592119846279128000
|
127
|
2412
|
15:24:57
|
TRQX
|
606193596717732000
|
141
|
2411
|
15:25:59
|
BATE
|
592119846279157000
|
30
|
2411
|
15:25:59
|
TRQX
|
592119846279157000
|
115
|
2411
|
15:25:59
|
BATE
|
606193596717760000
|
101
|
2411
|
15:25:59
|
XLON
|
592119846279157000
|
368
|
2409
|
15:28:49
|
CHIX
|
592119846279245000
|
133
|
2409
|
15:28:49
|
AQXE
|
606193596717845000
|
115
|
2409
|
15:28:49
|
BATE
|
606193596717845000
|
104
|
2409
|
15:28:49
|
AQXE
|
592119846279245000
|
82
|
2409
|
15:28:49
|
AQXE
|
592119846279245000
|
11
|
2409
|
15:28:49
|
XLON
|
592119846279245000
|
169
|
2409
|
15:28:49
|
AQXE
|
606193596717845000
|
133
|
2408
|
15:30:21
|
CHIX
|
592119846279290000
|
133
|
2408
|
15:30:21
|
BATE
|
606193596717888000
|
103
|
2410
|
15:32:20
|
AQXE
|
592119846279355000
|
126
|
2410
|
15:33:42
|
XLON
|
592119846279403000
|
126
|
2410
|
15:33:42
|
XLON
|
592119846279403000
|
23
|
2410
|
15:33:42
|
AQXE
|
592119846279403000
|
126
|
2410
|
15:33:42
|
BATE
|
606193596717997000
|
126
|
2410
|
15:33:42
|
CHIX
|
606193596717997000
|
104
|
2409
|
15:33:44
|
BATE
|
592119846279405000
|
126
|
2409
|
15:33:44
|
BATE
|
592119846279405000
|
311
|
2409
|
15:33:44
|
CHIX
|
606193596717999000
|
130
|
2409
|
15:33:44
|
XLON
|
606193596717999000
|
111
|
2408
|
15:34:26
|
BATE
|
606193596718030000
|
20
|
2408
|
15:34:26
|
BATE
|
606193596718030000
|
46
|
2408
|
15:34:26
|
BATE
|
606193596718030000
|
125
|
2407
|
15:37:42
|
AQXE
|
606193596718129000
|
64
|
2407
|
15:37:42
|
TRQX
|
592119846279539000
|
51
|
2407
|
15:37:42
|
TRQX
|
592119846279539000
|
115
|
2407
|
15:37:42
|
CHIX
|
592119846279539000
|
436
|
2407
|
15:37:42
|
XLON
|
606193596718129000
|
67
|
2407
|
15:37:42
|
XLON
|
592119846279539000
|
87
|
2407
|
15:37:42
|
XLON
|
592119846279539000
|
155
|
2406
|
15:37:50
|
BATE
|
592119846279546000
|
115
|
2406
|
15:41:16
|
CHIX
|
592119846279671000
|
131
|
2406
|
15:41:16
|
XLON
|
606193596718257000
|
133
|
2405
|
15:43:18
|
BATE
|
592119846279737000
|
115
|
2405
|
15:43:18
|
CHIX
|
606193596718320000
|
138
|
2405
|
15:43:18
|
TRQX
|
606193596718320000
|
138
|
2405
|
15:43:18
|
BATE
|
606193596718320000
|
238
|
2408
|
15:46:16
|
CHIX
|
592119846279834000
|
335
|
2407
|
15:46:16
|
CHIX
|
606193596718414000
|
149
|
2407
|
15:46:29
|
BATE
|
592119846279842000
|
115
|
2407
|
15:46:29
|
CHIX
|
592119846279842000
|
225
|
2407
|
15:46:29
|
XLON
|
606193596718422000
|
88
|
2407
|
15:46:29
|
XLON
|
606193596718422000
|
137
|
2407
|
15:46:29
|
XLON
|
592119846279842000
|
137
|
2407
|
15:46:29
|
XLON
|
592119846279842000
|
28
|
2407
|
15:46:29
|
XLON
|
592119846279842000
|
110
|
2407
|
15:46:29
|
TRQX
|
606193596718422000
|
35
|
2407
|
15:46:29
|
TRQX
|
606193596718422000
|
376
|
2408
|
15:50:31
|
XLON
|
592119846279976000
|
133
|
2408
|
15:50:31
|
CHIX
|
592119846279976000
|
133
|
2408
|
15:50:31
|
CHIX
|
592119846279976000
|
133
|
2408
|
15:50:31
|
BATE
|
592119846279976000
|
133
|
2408
|
15:50:31
|
XLON
|
606193596718551000
|
115
|
2408
|
15:50:31
|
CHIX
|
606193596718551000
|
133
|
2407
|
15:51:58
|
TRQX
|
606193596718595000
|
138
|
2407
|
15:51:58
|
TRQX
|
606193596718595000
|
176
|
2407
|
15:51:58
|
CHIX
|
592119846280022000
|
133
|
2407
|
15:51:58
|
AQXE
|
606193596718595000
|
181
|
2407
|
15:53:31
|
XLON
|
592119846280074000
|
128
|
2407
|
15:53:31
|
TRQX
|
592119846280074000
|
128
|
2407
|
15:53:31
|
CHIX
|
592119846280074000
|
168
|
2406
|
15:53:38
|
CHIX
|
592119846280077000
|
230
|
2406
|
15:53:38
|
BATE
|
606193596718649000
|
269
|
2406
|
15:53:38
|
CHIX
|
606193596718649000
|
117
|
2404
|
16:00:08
|
BATE
|
606193596718857000
|
135
|
2404
|
16:00:08
|
CHIX
|
606193596718857000
|
299
|
2404
|
16:00:08
|
BATE
|
592119846280293000
|
234
|
2404
|
16:00:08
|
TRQX
|
592119846280293000
|
11
|
2404
|
16:00:08
|
BATE
|
606193596718857000
|
99
|
2404
|
16:00:08
|
CHIX
|
606193596718857000
|
114
|
2404
|
16:00:08
|
AQXE
|
592119846280293000
|
84
|
2404
|
16:00:08
|
AQXE
|
592119846280293000
|
200
|
2404
|
16:00:08
|
AQXE
|
592119846280293000
|
115
|
2403
|
16:00:55
|
BATE
|
592119846280332000
|
119
|
2403
|
16:00:55
|
CHIX
|
592119846280332000
|
172
|
2403
|
16:00:55
|
CHIX
|
606193596718895000
|
115
|
2403
|
16:00:55
|
BATE
|
606193596718895000
|
234
|
2403
|
16:00:55
|
XLON
|
606193596718895000
|
115
|
2403
|
16:00:55
|
TRQX
|
606193596718895000
|
115
|
2403
|
16:00:55
|
XLON
|
592119846280332000
|
7
|
2403
|
16:00:55
|
AQXE
|
592119846280332000
|
112
|
2403
|
16:00:55
|
AQXE
|
592119846280332000
|
58
|
2403
|
16:02:50
|
TRQX
|
592119846280404000
|
59
|
2403
|
16:02:50
|
TRQX
|
592119846280404000
|
70
|
2403
|
16:02:50
|
AQXE
|
606193596718964000
|
45
|
2403
|
16:02:50
|
AQXE
|
606193596718964000
|
102
|
2403
|
16:02:50
|
CHIX
|
606193596718964000
|
239
|
2403
|
16:02:50
|
CHIX
|
606193596718964000
|
135
|
2403
|
16:07:07
|
XLON
|
592119846280571000
|
135
|
2403
|
16:07:07
|
XLON
|
592119846280571000
|
135
|
2403
|
16:07:07
|
BATE
|
592119846280571000
|
135
|
2403
|
16:07:07
|
TRQX
|
606193596719126000
|
135
|
2403
|
16:07:07
|
TRQX
|
606193596719126000
|
135
|
2403
|
16:07:07
|
BATE
|
606193596719126000
|
135
|
2403
|
16:07:07
|
BATE
|
606193596719126000
|
135
|
2403
|
16:07:07
|
AQXE
|
606193596719126000
|
51
|
2404
|
16:09:00
|
XLON
|
592119846280645000
|
84
|
2404
|
16:09:00
|
AQXE
|
606193596719198000
|
135
|
2403
|
16:10:19
|
BATE
|
592119846280698000
|
24
|
2403
|
16:10:19
|
BATE
|
592119846280698000
|
81
|
2403
|
16:10:19
|
BATE
|
592119846280698000
|
101
|
2403
|
16:10:19
|
TRQX
|
592119846280698000
|
135
|
2403
|
16:10:19
|
BATE
|
606193596719248000
|
135
|
2403
|
16:10:19
|
BATE
|
606193596719248000
|
135
|
2403
|
16:10:19
|
BATE
|
606193596719248000
|
90
|
2403
|
16:10:19
|
BATE
|
606193596719248000
|
43
|
2403
|
16:10:19
|
BATE
|
606193596719248000
|
34
|
2403
|
16:10:19
|
TRQX
|
592119846280698000
|
94
|
2403
|
16:10:19
|
TRQX
|
592119846280698000
|
78
|
2403
|
16:10:19
|
BATE
|
592119846280698000
|
115
|
2403
|
16:10:19
|
AQXE
|
592119846280698000
|
133
|
2403
|
16:10:19
|
AQXE
|
606193596719248000
|
115
|
2403
|
16:10:19
|
XLON
|
592119846280698000
|
39
|
2403
|
16:10:19
|
XLON
|
606193596719248000
|
133
|
2403
|
16:10:58
|
XLON
|
606193596719276000
|
3
|
2403
|
16:10:58
|
BATE
|
606193596719276000
|
130
|
2403
|
16:10:58
|
BATE
|
606193596719276000
|
138
|
2405
|
16:12:45
|
XLON
|
592119846280805000
|
130
|
2406
|
16:14:21
|
XLON
|
592119846280872000
|
94
|
2406
|
16:14:32
|
XLON
|
592119846280882000
|
41
|
2406
|
16:14:32
|
XLON
|
592119846280882000
|
88
|
2406
|
16:14:46
|
XLON
|
592119846280891000
|
39
|
2406
|
16:14:46
|
XLON
|
592119846280891000
|
101
|
2405
|
16:15:16
|
XLON
|
592119846280916000
|
23
|
2405
|
16:15:16
|
AQXE
|
606193596719460000
|
89
|
2406
|
16:16:20
|
XLON
|
592119846280968000
|
55
|
2406
|
16:16:20
|
XLON
|
592119846280968000
|
89
|
2406
|
16:16:20
|
XLON
|
592119846280968000
|
5
|
2406
|
16:16:20
|
XLON
|
592119846280968000
|
115
|
2405
|
16:16:24
|
CHIX
|
592119846280973000
|
66
|
2405
|
16:16:24
|
BATE
|
606193596719515000
|
119
|
2405
|
16:16:52
|
CHIX
|
592119846280993000
|
115
|
2405
|
16:16:52
|
BATE
|
592119846280993000
|
115
|
2405
|
16:16:52
|
TRQX
|
606193596719534000
|
57
|
2405
|
16:16:52
|
BATE
|
606193596719534000
|
119
|
2405
|
16:16:52
|
AQXE
|
606193596719534000
|
134
|
2405
|
16:17:07
|
XLON
|
592119846281005000
|
104
|
2405
|
16:17:29
|
XLON
|
606193596719561000
|
55
|
2405
|
16:17:29
|
XLON
|
606193596719561000
|
71
|
2405
|
16:17:29
|
XLON
|
606193596719561000
|
115
|
2405
|
16:17:55
|
TRQX
|
592119846281038000
|
82
|
2405
|
16:17:55
|
XLON
|
606193596719578000
|
33
|
2405
|
16:17:55
|
XLON
|
606193596719578000
|
55
|
2405
|
16:18:11
|
XLON
|
592119846281049000
|
77
|
2405
|
16:18:11
|
XLON
|
592119846281049000
|
1
|
2405
|
16:18:11
|
AQXE
|
606193596719589000
|
42
|
2405
|
16:18:20
|
XLON
|
592119846281053000
|
84
|
2405
|
16:18:20
|
AQXE
|
606193596719593000
|
33
|
2405
|
16:18:42
|
XLON
|
592119846281068000
|
43
|
2405
|
16:18:42
|
XLON
|
592119846281068000
|
55
|
2405
|
16:18:42
|
XLON
|
592119846281068000
|
117
|
2405
|
16:18:42
|
XLON
|
592119846281068000
|
86
|
2405
|
16:19:09
|
AQXE
|
606193596719633000
|
160
|
2405
|
16:19:09
|
AQXE
|
606193596719633000
|
78
|
2405
|
16:19:26
|
XLON
|
606193596719644000
|
90
|
2405
|
16:19:26
|
XLON
|
606193596719644000
|
74
|
2405
|
16:19:26
|
XLON
|
606193596719644000
|
87
|
2405
|
16:19:42
|
XLON
|
592119846281118000
|
42
|
2405
|
16:19:42
|
XLON
|
606193596719656000
|
133
|
2405
|
16:19:54
|
XLON
|
606193596719666000
|
55
|
2405
|
16:20:10
|
XLON
|
606193596719679000
|
82
|
2405
|
16:20:10
|
XLON
|
606193596719679000
|
173
|
2405
|
16:20:29
|
XLON
|
606193596719694000
|
71
|
2405
|
16:20:29
|
XLON
|
606193596719694000
|
104
|
2405
|
16:20:43
|
XLON
|
606193596719703000
|
33
|
2405
|
16:20:43
|
XLON
|
606193596719703000
|
138
|
2404
|
16:21:02
|
CHIX
|
592119846281182000
|
130
|
2404
|
16:21:02
|
CHIX
|
592119846281182000
|
130
|
2404
|
16:21:02
|
CHIX
|
592119846281182000
|
130
|
2404
|
16:21:02
|
CHIX
|
592119846281182000
|
138
|
2404
|
16:21:02
|
BATE
|
606193596719718000
|
300
|
2404
|
16:21:02
|
BATE
|
606193596719718000
|
124
|
2404
|
16:21:02
|
BATE
|
606193596719718000
|
33
|
2404
|
16:21:02
|
AQXE
|
606193596719718000
|
105
|
2404
|
16:21:02
|
AQXE
|
606193596719718000
|
130
|
2404
|
16:21:02
|
CHIX
|
606193596719718000
|
175
|
2404
|
16:21:02
|
XLON
|
592119846281182000
|
72
|
2404
|
16:21:02
|
XLON
|
592119846281182000
|
81
|
2404
|
16:21:02
|
XLON
|
592119846281182000
|
173
|
2404
|
16:21:02
|
XLON
|
592119846281182000
|
173
|
2404
|
16:21:02
|
XLON
|
592119846281182000
|
29
|
2404
|
16:21:02
|
CHIX
|
592119846281182000
|
160
|
2404
|
16:21:02
|
XLON
|
592119846281182000
|
86
|
2404
|
16:21:02
|
AQXE
|
606193596719718000
|
169
|
2404
|
16:21:02
|
AQXE
|
606193596719718000
|
58
|
2404
|
16:21:06
|
BATE
|
592119846281186000
|
55
|
2404
|
16:21:06
|
BATE
|
592119846281186000
|
83
|
2404
|
16:21:06
|
XLON
|
606193596719722000
|
45
|
2404
|
16:21:06
|
XLON
|
606193596719722000
|
23
|
2403
|
16:23:17
|
AQXE
|
592119846281295000
|
106
|
2403
|
16:23:17
|
AQXE
|
592119846281295000
|
15
|
2403
|
16:23:17
|
BATE
|
592119846281295000
|
119
|
2403
|
16:23:17
|
BATE
|
592119846281295000
|
140
|
2403
|
16:23:17
|
CHIX
|
606193596719829000
|
366
|
2403
|
16:23:17
|
CHIX
|
606193596719829000
|
138
|
2403
|
16:23:17
|
XLON
|
606193596719829000
|
137
|
2403
|
16:26:21
|
CHIX
|
592119846281431000
|
137
|
2403
|
16:26:21
|
CHIX
|
606193596719960000
|
137
|
2403
|
16:26:21
|
CHIX
|
606193596719960000
|
1
|
2404
|
16:26:55
|
XLON
|
592119846281451000
|
184
|
2404
|
16:27:17
|
XLON
|
592119846281463000
|
72
|
2405
|
16:28:45
|
XLON
|
592119846281509000
|
43
|
2405
|
16:28:45
|
XLON
|
592119846281509000
|
187
|
2405
|
16:28:45
|
XLON
|
592119846281509000
|
11
|
2405
|
16:28:45
|
CHIX
|
606193596720036000
|
203
|
2405
|
16:28:45
|
CHIX
|
606193596720036000
|
11
|
2404
|
16:29:30
|
CHIX
|
592119846281535000
|
197
|
2404
|
16:29:45
|
CHIX
|
592119846281545000
|
115
|
2404
|
16:29:45
|
TRQX
|
606193596720071000
|
230
|
2404
|
16:29:45
|
BATE
|
606193596720071000
|
86
|
2404
|
16:29:45
|
XLON
|
592119846281545000
|
190
|
2404
|
16:29:45
|
XLON
|
592119846281545000
|
55
|
2404
|
16:29:45
|
XLON
|
592119846281545000
|
160
|
2404
|
16:29:45
|
XLON
|
592119846281545000
|
40
|
2404
|
16:29:45
|
XLON
|
592119846281545000
|
33
|
2404
|
16:29:45
|
TRQX
|
592119846281545000
|
55
|
2404
|
16:29:45
|
TRQX
|
592119846281545000
|
55
|
2404
|
16:29:45
|
CHIX
|
592119846281545000
|
106
|
2404
|
16:29:45
|
CHIX
|
592119846281545000
|
55
|
2404
|
16:29:45
|
BATE
|
606193596720071000
|
51
|
2404
|
16:29:45
|
BATE
|
606193596720071000
|
84
|
2404
|
16:29:45
|
AQXE
|
606193596720071000
|
9
|
2404
|
16:29:47
|
CHIX
|
592119846281547000
|
11
|
2404
|
16:29:47
|
XLON
|
606193596720073000
|
53
|
2404
|
16:29:48
|
CHIX
|
592119846281548000
|
328
|
2404
|
16:29:48
|
XLON
|
606193596720074000
|
15
|
2404
|
16:29:53
|
BATE
|
592119846281558000
|
108
|
2404
|
16:29:54
|
XLON
|
606193596720085000
|
193
|
2404
|
16:29:55
|
XLON
|
606193596720086000
|
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
POSFLFERSRIELIS
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