Associated British Foods PLC Transaction in Own Shares
2024年5月8日 - 2:05AM
RNS Regulatory News
RNS Number : 5000N
Associated British Foods PLC
07 May 2024
07
May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 07 May 2024 it purchased for cancellation from Barclays Capital
Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
07 May 2024
|
Number of shares
repurchased:
|
75,000
|
Average price paid per
share:
|
GBp 2,691.3496
|
Highest price paid per
share:
|
GBp 2,698.0000
|
Lowest price paid per
share:
|
GBp 2,684.0000
|
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: 07 May
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
8,968
|
2,698.00
|
2,684.00
|
2,691.56
|
CBOE BXE
|
18,731
|
2,698.00
|
2,684.00
|
2,691.17
|
CBOE CXE
|
25,207
|
2,698.00
|
2,684.00
|
2,691.22
|
London Stock Exchange
|
15,600
|
2,698.00
|
2,684.00
|
2,691.74
|
Turquoise
|
6,494
|
2,698.00
|
2,684.00
|
2,691.17
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
215
|
2693
|
08:01:12
|
CHIX
|
592127631959067000
|
103
|
2693
|
08:01:12
|
XLON
|
606201382406938000
|
103
|
2693
|
08:01:12
|
TRQX
|
606201382406938000
|
353
|
2693
|
08:01:12
|
XLON
|
592127631959067000
|
204
|
2692
|
08:01:12
|
XLON
|
592127631959067000
|
50
|
2693
|
08:01:12
|
XLON
|
592127631959067000
|
117
|
2686
|
08:03:52
|
XLON
|
606201382407023000
|
117
|
2686
|
08:03:52
|
XLON
|
606201382407023000
|
103
|
2690
|
08:07:11
|
AQXE
|
592127631959256000
|
73
|
2690
|
08:07:11
|
BATE
|
592127631959256000
|
30
|
2690
|
08:07:11
|
BATE
|
592127631959256000
|
103
|
2690
|
08:07:11
|
BATE
|
592127631959256000
|
113
|
2690
|
08:07:11
|
CHIX
|
606201382407119000
|
150
|
2690
|
08:07:11
|
CHIX
|
606201382407119000
|
7
|
2690
|
08:07:11
|
CHIX
|
606201382407119000
|
170
|
2690
|
08:07:11
|
CHIX
|
606201382407119000
|
122
|
2696
|
08:12:47
|
BATE
|
592127631959453000
|
103
|
2695
|
08:12:47
|
CHIX
|
592127631959453000
|
103
|
2696
|
08:12:47
|
CHIX
|
606201382407307000
|
120
|
2695
|
08:12:47
|
BATE
|
606201382407307000
|
170
|
2693
|
08:13:18
|
CHIX
|
606201382407322000
|
103
|
2692
|
08:13:18
|
BATE
|
592127631959469000
|
111
|
2692
|
08:13:18
|
CHIX
|
606201382407322000
|
75
|
2696
|
08:19:56
|
BATE
|
606201382407520000
|
40
|
2696
|
08:19:56
|
BATE
|
606201382407520000
|
131
|
2696
|
08:19:56
|
BATE
|
606201382407520000
|
209
|
2695
|
08:26:48
|
BATE
|
606201382407689000
|
103
|
2695
|
08:30:12
|
TRQX
|
592127631959943000
|
135
|
2694
|
08:30:12
|
CHIX
|
592127631959943000
|
115
|
2695
|
08:30:12
|
BATE
|
592127631959943000
|
115
|
2695
|
08:30:12
|
CHIX
|
606201382407777000
|
103
|
2695
|
08:30:12
|
AQXE
|
606201382407777000
|
103
|
2697
|
08:34:32
|
AQXE
|
592127631960062000
|
132
|
2697
|
08:34:32
|
CHIX
|
592127631960062000
|
63
|
2697
|
08:34:32
|
CHIX
|
592127631960062000
|
103
|
2697
|
08:34:32
|
TRQX
|
606201382407892000
|
103
|
2697
|
08:34:32
|
BATE
|
606201382407892000
|
87
|
2697
|
08:36:22
|
XLON
|
592127631960107000
|
159
|
2697
|
08:36:22
|
AQXE
|
606201382407935000
|
119
|
2697
|
08:36:42
|
XLON
|
592127631960115000
|
161
|
2697
|
08:36:42
|
XLON
|
592127631960115000
|
103
|
2698
|
10:39:40
|
BATE
|
592127631963012000
|
118
|
2698
|
10:39:40
|
XLON
|
592127631963012000
|
103
|
2698
|
10:39:40
|
TRQX
|
592127631963012000
|
103
|
2698
|
10:39:40
|
CHIX
|
592127631963012000
|
103
|
2698
|
10:39:40
|
TRQX
|
592127631963012000
|
206
|
2698
|
10:39:40
|
CHIX
|
592127631963012000
|
103
|
2698
|
10:39:40
|
BATE
|
592127631963012000
|
32
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
27
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
123
|
2698
|
10:39:40
|
CHIX
|
606201382410736000
|
150
|
2698
|
10:39:40
|
TRQX
|
606201382410736000
|
129
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
103
|
2698
|
10:39:40
|
CHIX
|
606201382410736000
|
28
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
120
|
2698
|
10:39:40
|
BATE
|
606201382410736000
|
118
|
2698
|
10:39:40
|
CHIX
|
606201382410736000
|
103
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
103
|
2698
|
10:39:40
|
BATE
|
606201382410736000
|
72
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
119
|
2698
|
10:39:40
|
BATE
|
606201382410736000
|
65
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
69
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
400
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
111
|
2698
|
10:39:40
|
AQXE
|
606201382410736000
|
48
|
2698
|
10:39:40
|
TRQX
|
606201382410736000
|
65
|
2698
|
10:39:40
|
TRQX
|
606201382410736000
|
65
|
2698
|
10:39:40
|
AQXE
|
592127631963012000
|
65
|
2698
|
10:39:40
|
BATE
|
592127631963012000
|
65
|
2698
|
10:39:40
|
TRQX
|
606201382410736000
|
112
|
2698
|
10:39:40
|
CHIX
|
606201382410736000
|
65
|
2698
|
10:39:40
|
AQXE
|
592127631963012000
|
65
|
2698
|
10:39:40
|
TRQX
|
592127631963012000
|
65
|
2698
|
10:39:40
|
TRQX
|
606201382410736000
|
204
|
2698
|
10:39:41
|
CHIX
|
592127631963012000
|
150
|
2698
|
10:39:41
|
CHIX
|
606201382410736000
|
103
|
2698
|
10:39:41
|
BATE
|
606201382410736000
|
27
|
2698
|
10:39:41
|
XLON
|
592127631963012000
|
103
|
2696
|
10:39:42
|
TRQX
|
606201382410736000
|
163
|
2696
|
10:39:42
|
CHIX
|
592127631963012000
|
182
|
2696
|
10:39:42
|
BATE
|
606201382410736000
|
24
|
2696
|
10:39:42
|
BATE
|
606201382410736000
|
191
|
2692
|
10:49:26
|
CHIX
|
592127631963234000
|
40
|
2692
|
10:49:26
|
CHIX
|
592127631963234000
|
103
|
2692
|
10:49:26
|
BATE
|
606201382410949000
|
136
|
2691
|
10:50:12
|
XLON
|
606201382410967000
|
132
|
2692
|
10:55:30
|
BATE
|
592127631963360000
|
327
|
2692
|
10:55:30
|
CHIX
|
606201382411071000
|
10
|
2692
|
10:55:30
|
CHIX
|
606201382411071000
|
33
|
2691
|
10:55:38
|
CHIX
|
606201382411074000
|
159
|
2691
|
11:02:42
|
BATE
|
606201382411228000
|
49
|
2691
|
11:02:42
|
BATE
|
606201382411228000
|
67
|
2691
|
11:02:42
|
BATE
|
606201382411228000
|
143
|
2691
|
11:02:42
|
AQXE
|
606201382411228000
|
23
|
2691
|
11:02:42
|
CHIX
|
606201382411228000
|
103
|
2691
|
11:02:42
|
TRQX
|
592127631963522000
|
92
|
2691
|
11:02:42
|
CHIX
|
606201382411228000
|
122
|
2691
|
11:02:42
|
CHIX
|
606201382411228000
|
95
|
2691
|
11:02:42
|
CHIX
|
606201382411228000
|
51
|
2691
|
11:02:42
|
CHIX
|
606201382411228000
|
2
|
2690
|
11:02:42
|
TRQX
|
606201382411228000
|
3
|
2691
|
11:02:42
|
BATE
|
606201382411228000
|
137
|
2692
|
11:06:22
|
TRQX
|
592127631963601000
|
135
|
2692
|
11:06:22
|
BATE
|
606201382411304000
|
103
|
2691
|
11:13:59
|
TRQX
|
592127631963755000
|
118
|
2691
|
11:13:59
|
BATE
|
592127631963755000
|
103
|
2690
|
11:13:59
|
BATE
|
592127631963755000
|
194
|
2689
|
11:13:59
|
BATE
|
592127631963755000
|
124
|
2691
|
11:13:59
|
XLON
|
592127631963755000
|
103
|
2691
|
11:13:59
|
AQXE
|
606201382411452000
|
101
|
2690
|
11:13:59
|
TRQX
|
606201382411452000
|
116
|
2690
|
11:13:59
|
AQXE
|
606201382411452000
|
103
|
2690
|
11:13:59
|
BATE
|
606201382411452000
|
207
|
2691
|
11:13:59
|
CHIX
|
592127631963755000
|
121
|
2690
|
11:13:59
|
CHIX
|
592127631963755000
|
108
|
2691
|
11:13:59
|
CHIX
|
606201382411452000
|
390
|
2690
|
11:13:59
|
XLON
|
606201382411452000
|
80
|
2690
|
11:13:59
|
XLON
|
592127631963755000
|
332
|
2689
|
11:14:00
|
CHIX
|
606201382411453000
|
103
|
2689
|
11:14:00
|
BATE
|
592127631963755000
|
103
|
2689
|
11:14:01
|
XLON
|
592127631963755000
|
195
|
2689
|
11:14:01
|
CHIX
|
606201382411453000
|
130
|
2689
|
11:14:01
|
XLON
|
606201382411453000
|
103
|
2689
|
11:14:01
|
CHIX
|
592127631963755000
|
125
|
2689
|
11:14:01
|
BATE
|
592127631963755000
|
18
|
2689
|
11:14:01
|
XLON
|
592127631963755000
|
103
|
2689
|
11:27:27
|
BATE
|
592127631964030000
|
33
|
2689
|
11:27:27
|
TRQX
|
592127631964030000
|
54
|
2689
|
11:27:27
|
TRQX
|
592127631964030000
|
16
|
2689
|
11:27:27
|
TRQX
|
592127631964030000
|
200
|
2689
|
11:27:27
|
CHIX
|
606201382411718000
|
80
|
2689
|
11:27:27
|
CHIX
|
606201382411718000
|
55
|
2689
|
11:27:27
|
CHIX
|
606201382411718000
|
25
|
2689
|
11:27:27
|
CHIX
|
606201382411718000
|
73
|
2688
|
11:27:27
|
CHIX
|
592127631964030000
|
105
|
2688
|
11:27:29
|
CHIX
|
592127631964031000
|
103
|
2688
|
11:27:29
|
BATE
|
606201382411719000
|
284
|
2688
|
11:27:29
|
XLON
|
592127631964031000
|
103
|
2687
|
11:28:29
|
TRQX
|
592127631964050000
|
103
|
2687
|
11:28:29
|
CHIX
|
592127631964050000
|
145
|
2687
|
11:28:29
|
CHIX
|
592127631964050000
|
103
|
2687
|
11:28:29
|
AQXE
|
606201382411737000
|
157
|
2687
|
11:28:29
|
BATE
|
606201382411737000
|
48
|
2687
|
11:28:29
|
CHIX
|
606201382411737000
|
55
|
2687
|
11:28:29
|
CHIX
|
606201382411737000
|
50
|
2685
|
11:39:30
|
BATE
|
592127631964273000
|
53
|
2685
|
11:39:30
|
BATE
|
592127631964273000
|
43
|
2685
|
11:39:30
|
CHIX
|
606201382411952000
|
170
|
2685
|
11:39:30
|
CHIX
|
606201382411952000
|
103
|
2690
|
11:53:26
|
BATE
|
592127631964572000
|
3
|
2690
|
11:53:26
|
XLON
|
606201382412241000
|
110
|
2690
|
11:53:59
|
XLON
|
606201382412255000
|
231
|
2688
|
11:54:39
|
BATE
|
592127631964600000
|
106
|
2688
|
11:54:39
|
CHIX
|
592127631964600000
|
103
|
2688
|
11:54:39
|
CHIX
|
606201382412269000
|
110
|
2688
|
11:54:39
|
CHIX
|
606201382412269000
|
103
|
2688
|
12:02:25
|
BATE
|
592127631964766000
|
103
|
2688
|
12:02:25
|
TRQX
|
592127631964766000
|
23
|
2688
|
12:02:25
|
CHIX
|
606201382412429000
|
111
|
2688
|
12:02:25
|
CHIX
|
606201382412429000
|
105
|
2688
|
12:02:25
|
CHIX
|
606201382412429000
|
19
|
2687
|
12:02:26
|
BATE
|
592127631964766000
|
90
|
2687
|
12:02:26
|
BATE
|
592127631964766000
|
103
|
2687
|
12:02:26
|
TRQX
|
592127631964766000
|
140
|
2687
|
12:02:26
|
BATE
|
592127631964766000
|
138
|
2687
|
12:02:26
|
CHIX
|
592127631964766000
|
103
|
2687
|
12:02:26
|
CHIX
|
592127631964766000
|
103
|
2687
|
12:02:26
|
CHIX
|
606201382412429000
|
103
|
2687
|
12:02:26
|
TRQX
|
606201382412429000
|
109
|
2687
|
12:02:26
|
AQXE
|
606201382412429000
|
103
|
2687
|
12:02:26
|
CHIX
|
606201382412429000
|
103
|
2687
|
12:02:26
|
AQXE
|
606201382412429000
|
65
|
2687
|
12:02:26
|
AQXE
|
606201382412429000
|
136
|
2687
|
12:02:26
|
XLON
|
592127631964767000
|
52
|
2688
|
12:19:04
|
BATE
|
592127631965144000
|
52
|
2688
|
12:19:04
|
BATE
|
592127631965144000
|
5
|
2688
|
12:19:04
|
BATE
|
592127631965144000
|
60
|
2688
|
12:21:48
|
TRQX
|
606201382412848000
|
44
|
2688
|
12:21:48
|
XLON
|
592127631965200000
|
100
|
2688
|
12:22:07
|
TRQX
|
592127631965205000
|
11
|
2688
|
12:22:07
|
TRQX
|
592127631965205000
|
1
|
2688
|
12:22:07
|
TRQX
|
606201382412854000
|
178
|
2687
|
12:26:03
|
BATE
|
606201382412931000
|
103
|
2686
|
12:26:55
|
BATE
|
592127631965303000
|
103
|
2686
|
12:26:55
|
AQXE
|
592127631965303000
|
2
|
2686
|
12:26:55
|
AQXE
|
592127631965303000
|
122
|
2686
|
12:26:55
|
BATE
|
592127631965303000
|
23
|
2686
|
12:26:55
|
TRQX
|
592127631965303000
|
54
|
2686
|
12:26:55
|
CHIX
|
592127631965303000
|
59
|
2686
|
12:26:55
|
CHIX
|
592127631965303000
|
80
|
2686
|
12:26:55
|
TRQX
|
592127631965303000
|
14
|
2686
|
12:26:55
|
BATE
|
606201382412948000
|
109
|
2686
|
12:26:55
|
BATE
|
606201382412948000
|
130
|
2686
|
12:26:55
|
CHIX
|
606201382412948000
|
103
|
2686
|
12:26:55
|
TRQX
|
606201382412948000
|
113
|
2686
|
12:26:55
|
BATE
|
606201382412948000
|
34
|
2686
|
12:26:55
|
CHIX
|
606201382412948000
|
102
|
2686
|
12:26:55
|
CHIX
|
606201382412948000
|
113
|
2686
|
12:26:55
|
CHIX
|
606201382412948000
|
103
|
2686
|
12:37:30
|
TRQX
|
592127631965530000
|
8
|
2686
|
12:37:30
|
AQXE
|
592127631965530000
|
93
|
2686
|
12:37:30
|
AQXE
|
592127631965530000
|
220
|
2686
|
12:37:30
|
CHIX
|
606201382413168000
|
117
|
2686
|
12:37:30
|
AQXE
|
606201382413168000
|
119
|
2686
|
12:47:57
|
CHIX
|
606201382413393000
|
103
|
2685
|
12:47:58
|
BATE
|
592127631965763000
|
103
|
2685
|
12:47:58
|
CHIX
|
592127631965763000
|
103
|
2685
|
12:47:58
|
CHIX
|
592127631965763000
|
58
|
2685
|
12:47:58
|
BATE
|
592127631965763000
|
59
|
2685
|
12:47:58
|
BATE
|
592127631965763000
|
161
|
2685
|
12:47:58
|
BATE
|
606201382413393000
|
116
|
2685
|
12:47:58
|
TRQX
|
606201382413393000
|
113
|
2685
|
12:47:58
|
AQXE
|
606201382413393000
|
43
|
2685
|
12:47:58
|
AQXE
|
606201382413393000
|
117
|
2685
|
12:47:58
|
CHIX
|
606201382413393000
|
118
|
2685
|
12:47:58
|
CHIX
|
606201382413393000
|
119
|
2685
|
12:47:58
|
CHIX
|
606201382413393000
|
60
|
2685
|
12:47:58
|
AQXE
|
606201382413393000
|
2
|
2684
|
12:47:59
|
TRQX
|
592127631965763000
|
117
|
2684
|
12:47:59
|
TRQX
|
592127631965763000
|
194
|
2684
|
12:47:59
|
AQXE
|
592127631965763000
|
243
|
2684
|
12:47:59
|
CHIX
|
592127631965763000
|
1
|
2684
|
12:47:59
|
CHIX
|
592127631965763000
|
138
|
2684
|
12:47:59
|
BATE
|
592127631965763000
|
119
|
2684
|
12:47:59
|
BATE
|
606201382413393000
|
122
|
2684
|
12:48:02
|
XLON
|
592127631965765000
|
59
|
2684
|
12:48:02
|
XLON
|
592127631965765000
|
2
|
2684
|
12:48:02
|
XLON
|
592127631965765000
|
41
|
2684
|
12:58:47
|
BATE
|
592127631966021000
|
122
|
2684
|
12:58:47
|
BATE
|
592127631966021000
|
103
|
2684
|
12:58:47
|
CHIX
|
606201382413644000
|
124
|
2686
|
13:10:02
|
XLON
|
592127631966307000
|
203
|
2686
|
13:13:04
|
BATE
|
606201382413998000
|
123
|
2686
|
13:14:35
|
XLON
|
606201382414028000
|
106
|
2688
|
13:18:09
|
AQXE
|
592127631966506000
|
103
|
2688
|
13:18:09
|
BATE
|
606201382414112000
|
113
|
2687
|
13:18:46
|
XLON
|
606201382414129000
|
141
|
2687
|
13:18:46
|
AQXE
|
592127631966524000
|
5
|
2687
|
13:20:15
|
XLON
|
606201382414161000
|
36
|
2686
|
13:20:15
|
BATE
|
606201382414161000
|
79
|
2686
|
13:20:15
|
BATE
|
606201382414161000
|
121
|
2686
|
13:20:15
|
BATE
|
606201382414161000
|
59
|
2686
|
13:20:15
|
BATE
|
606201382414161000
|
232
|
2686
|
13:20:15
|
XLON
|
606201382414161000
|
70
|
2686
|
13:20:16
|
BATE
|
592127631966557000
|
33
|
2686
|
13:20:16
|
BATE
|
592127631966557000
|
40
|
2686
|
13:20:16
|
CHIX
|
606201382414162000
|
63
|
2686
|
13:20:16
|
CHIX
|
606201382414162000
|
199
|
2686
|
13:20:16
|
XLON
|
592127631966557000
|
103
|
2685
|
13:20:24
|
CHIX
|
592127631966560000
|
138
|
2685
|
13:20:24
|
BATE
|
606201382414164000
|
93
|
2691
|
13:27:48
|
XLON
|
592127631966754000
|
3
|
2691
|
13:27:48
|
XLON
|
592127631966754000
|
23
|
2691
|
13:27:49
|
XLON
|
606201382414352000
|
142
|
2690
|
13:28:30
|
XLON
|
592127631966772000
|
7
|
2690
|
13:31:02
|
XLON
|
606201382414435000
|
147
|
2690
|
13:31:02
|
XLON
|
606201382414435000
|
175
|
2690
|
13:32:03
|
XLON
|
592127631966867000
|
19
|
2690
|
13:32:03
|
XLON
|
592127631966867000
|
72
|
2690
|
13:33:03
|
XLON
|
606201382414488000
|
103
|
2690
|
13:33:04
|
XLON
|
592127631966894000
|
120
|
2690
|
13:33:43
|
XLON
|
592127631966918000
|
140
|
2690
|
13:35:46
|
CHIX
|
606201382414571000
|
3
|
2690
|
13:35:46
|
CHIX
|
606201382414571000
|
150
|
2690
|
13:37:46
|
XLON
|
592127631967040000
|
228
|
2692
|
13:40:29
|
CHIX
|
606201382414705000
|
122
|
2692
|
13:40:42
|
XLON
|
606201382414713000
|
1
|
2692
|
13:40:44
|
XLON
|
592127631967128000
|
129
|
2692
|
13:40:44
|
XLON
|
592127631967128000
|
83
|
2692
|
13:40:44
|
XLON
|
592127631967128000
|
61
|
2692
|
13:40:44
|
BATE
|
606201382414714000
|
148
|
2692
|
13:42:01
|
XLON
|
606201382414750000
|
45
|
2692
|
13:42:01
|
XLON
|
606201382414750000
|
52
|
2691
|
13:42:45
|
BATE
|
606201382414770000
|
70
|
2691
|
13:42:45
|
BATE
|
606201382414770000
|
103
|
2691
|
13:44:17
|
XLON
|
592127631967227000
|
115
|
2691
|
13:44:17
|
CHIX
|
606201382414810000
|
139
|
2692
|
13:45:08
|
CHIX
|
592127631967247000
|
37
|
2692
|
13:45:08
|
CHIX
|
606201382414829000
|
37
|
2692
|
13:45:08
|
CHIX
|
606201382414829000
|
122
|
2692
|
13:45:28
|
CHIX
|
606201382414838000
|
142
|
2692
|
13:45:41
|
CHIX
|
592127631967262000
|
128
|
2693
|
13:47:44
|
CHIX
|
606201382414896000
|
92
|
2693
|
13:47:44
|
CHIX
|
606201382414896000
|
105
|
2693
|
13:49:17
|
XLON
|
592127631967367000
|
28
|
2693
|
13:49:17
|
BATE
|
606201382414945000
|
75
|
2693
|
13:49:17
|
BATE
|
606201382414945000
|
119
|
2694
|
13:50:17
|
CHIX
|
592127631967396000
|
38
|
2694
|
13:50:17
|
XLON
|
606201382414974000
|
65
|
2694
|
13:50:17
|
XLON
|
606201382414974000
|
29
|
2694
|
13:50:45
|
CHIX
|
592127631967409000
|
103
|
2694
|
13:50:45
|
CHIX
|
592127631967409000
|
210
|
2695
|
13:52:52
|
XLON
|
606201382415039000
|
118
|
2695
|
13:53:31
|
AQXE
|
592127631967482000
|
16
|
2695
|
13:53:41
|
XLON
|
606201382415061000
|
100
|
2695
|
13:53:41
|
XLON
|
606201382415061000
|
107
|
2695
|
13:55:01
|
CHIX
|
606201382415097000
|
206
|
2694
|
13:55:02
|
CHIX
|
592127631967526000
|
149
|
2694
|
13:55:02
|
CHIX
|
592127631967526000
|
53
|
2694
|
13:55:02
|
BATE
|
606201382415100000
|
37
|
2694
|
13:55:02
|
BATE
|
606201382415100000
|
208
|
2694
|
13:55:02
|
BATE
|
606201382415100000
|
103
|
2694
|
13:55:02
|
AQXE
|
606201382415100000
|
285
|
2694
|
13:55:02
|
XLON
|
592127631967527000
|
103
|
2694
|
13:55:02
|
CHIX
|
606201382415100000
|
132
|
2695
|
13:55:51
|
BATE
|
606201382415127000
|
104
|
2698
|
14:02:41
|
CHIX
|
606201382415348000
|
21
|
2698
|
14:03:44
|
BATE
|
592127631967818000
|
94
|
2698
|
14:03:44
|
BATE
|
592127631967818000
|
93
|
2698
|
14:04:16
|
XLON
|
592127631967838000
|
28
|
2698
|
14:04:16
|
BATE
|
606201382415400000
|
103
|
2698
|
14:05:46
|
BATE
|
592127631967887000
|
113
|
2698
|
14:05:46
|
XLON
|
606201382415447000
|
57
|
2698
|
14:11:27
|
BATE
|
606201382415613000
|
153
|
2698
|
14:11:27
|
BATE
|
606201382415613000
|
155
|
2698
|
14:12:17
|
XLON
|
606201382415639000
|
363
|
2697
|
14:12:18
|
CHIX
|
606201382415639000
|
112
|
2698
|
14:12:19
|
XLON
|
606201382415640000
|
31
|
2698
|
14:15:15
|
BATE
|
592127631968171000
|
22
|
2698
|
14:15:15
|
BATE
|
592127631968171000
|
70
|
2698
|
14:15:15
|
BATE
|
592127631968171000
|
103
|
2698
|
14:15:15
|
CHIX
|
606201382415722000
|
103
|
2697
|
14:15:38
|
BATE
|
592127631968182000
|
127
|
2697
|
14:15:38
|
CHIX
|
592127631968182000
|
210
|
2697
|
14:15:38
|
AQXE
|
606201382415733000
|
103
|
2697
|
14:15:38
|
BATE
|
606201382415733000
|
62
|
2697
|
14:15:38
|
AQXE
|
606201382415733000
|
79
|
2696
|
14:17:26
|
BATE
|
592127631968239000
|
115
|
2696
|
14:17:26
|
CHIX
|
592127631968239000
|
207
|
2696
|
14:17:26
|
CHIX
|
606201382415788000
|
24
|
2696
|
14:17:26
|
BATE
|
592127631968239000
|
306
|
2696
|
14:18:04
|
XLON
|
592127631968260000
|
103
|
2696
|
14:18:04
|
TRQX
|
592127631968260000
|
103
|
2696
|
14:18:04
|
CHIX
|
606201382415808000
|
174
|
2696
|
14:18:04
|
BATE
|
606201382415808000
|
64
|
2696
|
14:18:04
|
XLON
|
592127631968260000
|
238
|
2696
|
14:18:04
|
XLON
|
592127631968260000
|
58
|
2696
|
14:18:04
|
XLON
|
606201382415808000
|
73
|
2696
|
14:18:04
|
CHIX
|
592127631968260000
|
156
|
2695
|
14:20:45
|
XLON
|
592127631968353000
|
152
|
2695
|
14:20:45
|
CHIX
|
592127631968353000
|
69
|
2695
|
14:20:45
|
TRQX
|
606201382415898000
|
47
|
2695
|
14:20:45
|
TRQX
|
606201382415898000
|
26
|
2695
|
14:20:45
|
AQXE
|
606201382415898000
|
26
|
2695
|
14:20:45
|
AQXE
|
606201382415898000
|
139
|
2695
|
14:20:45
|
AQXE
|
606201382415898000
|
116
|
2695
|
14:20:45
|
BATE
|
606201382415898000
|
168
|
2695
|
14:20:45
|
CHIX
|
606201382415898000
|
147
|
2694
|
14:20:45
|
BATE
|
592127631968353000
|
25
|
2694
|
14:20:45
|
BATE
|
592127631968353000
|
115
|
2694
|
14:20:45
|
CHIX
|
592127631968353000
|
110
|
2697
|
14:26:40
|
CHIX
|
592127631968551000
|
206
|
2697
|
14:26:40
|
BATE
|
606201382416089000
|
41
|
2697
|
14:26:40
|
AQXE
|
592127631968551000
|
29
|
2695
|
14:28:29
|
TRQX
|
592127631968619000
|
118
|
2695
|
14:28:29
|
TRQX
|
592127631968619000
|
146
|
2695
|
14:29:01
|
XLON
|
592127631968636000
|
227
|
2694
|
14:29:01
|
CHIX
|
606201382416172000
|
103
|
2694
|
14:29:01
|
BATE
|
592127631968636000
|
103
|
2694
|
14:29:01
|
BATE
|
592127631968636000
|
115
|
2694
|
14:29:01
|
BATE
|
606201382416172000
|
139
|
2694
|
14:29:15
|
AQXE
|
606201382416181000
|
117
|
2694
|
14:29:15
|
TRQX
|
606201382416181000
|
187
|
2693
|
14:31:10
|
AQXE
|
592127631968733000
|
103
|
2693
|
14:31:10
|
BATE
|
606201382416265000
|
147
|
2693
|
14:31:10
|
TRQX
|
606201382416265000
|
65
|
2693
|
14:31:10
|
AQXE
|
592127631968733000
|
103
|
2693
|
14:31:10
|
XLON
|
592127631968733000
|
81
|
2693
|
14:31:10
|
CHIX
|
606201382416265000
|
113
|
2693
|
14:31:10
|
CHIX
|
606201382416265000
|
160
|
2693
|
14:31:16
|
XLON
|
592127631968738000
|
118
|
2692
|
14:33:18
|
AQXE
|
592127631968831000
|
118
|
2692
|
14:33:18
|
BATE
|
592127631968831000
|
199
|
2692
|
14:33:18
|
CHIX
|
592127631968831000
|
118
|
2692
|
14:33:18
|
BATE
|
592127631968831000
|
156
|
2692
|
14:33:18
|
BATE
|
592127631968831000
|
119
|
2692
|
14:33:18
|
TRQX
|
606201382416360000
|
129
|
2691
|
14:33:41
|
BATE
|
592127631968847000
|
89
|
2691
|
14:33:41
|
BATE
|
592127631968847000
|
103
|
2691
|
14:33:41
|
AQXE
|
606201382416377000
|
53
|
2691
|
14:33:41
|
AQXE
|
592127631968847000
|
107
|
2693
|
14:42:41
|
BATE
|
606201382416706000
|
111
|
2692
|
14:43:08
|
TRQX
|
592127631969203000
|
152
|
2692
|
14:43:08
|
BATE
|
592127631969203000
|
111
|
2692
|
14:43:08
|
AQXE
|
592127631969203000
|
214
|
2692
|
14:43:08
|
CHIX
|
592127631969203000
|
201
|
2692
|
14:43:08
|
CHIX
|
592127631969203000
|
103
|
2692
|
14:43:08
|
BATE
|
606201382416721000
|
103
|
2692
|
14:43:08
|
BATE
|
606201382416721000
|
103
|
2692
|
14:43:08
|
BATE
|
606201382416721000
|
103
|
2692
|
14:43:08
|
AQXE
|
606201382416721000
|
103
|
2692
|
14:43:08
|
CHIX
|
606201382416721000
|
65
|
2692
|
14:43:08
|
AQXE
|
592127631969203000
|
63
|
2692
|
14:43:08
|
BATE
|
606201382416721000
|
107
|
2691
|
14:43:32
|
CHIX
|
606201382416735000
|
108
|
2696
|
14:48:46
|
XLON
|
606201382416920000
|
121
|
2698
|
14:52:31
|
AQXE
|
592127631969550000
|
76
|
2698
|
14:52:31
|
AQXE
|
606201382417057000
|
21
|
2698
|
14:52:31
|
AQXE
|
606201382417057000
|
117
|
2698
|
14:54:26
|
XLON
|
592127631969619000
|
205
|
2698
|
14:54:26
|
XLON
|
592127631969619000
|
103
|
2698
|
14:54:26
|
CHIX
|
592127631969619000
|
206
|
2698
|
14:54:26
|
BATE
|
592127631969619000
|
144
|
2698
|
14:54:26
|
XLON
|
606201382417123000
|
103
|
2698
|
14:54:26
|
CHIX
|
606201382417123000
|
278
|
2698
|
14:54:26
|
CHIX
|
606201382417123000
|
103
|
2698
|
14:54:26
|
CHIX
|
606201382417123000
|
255
|
2698
|
14:54:26
|
CHIX
|
592127631969619000
|
65
|
2698
|
14:54:26
|
BATE
|
606201382417123000
|
65
|
2698
|
14:54:26
|
AQXE
|
606201382417123000
|
103
|
2698
|
14:54:26
|
XLON
|
592127631969619000
|
103
|
2698
|
14:54:26
|
CHIX
|
592127631969619000
|
142
|
2698
|
14:54:26
|
BATE
|
606201382417124000
|
83
|
2698
|
14:54:26
|
CHIX
|
606201382417124000
|
103
|
2697
|
14:54:49
|
CHIX
|
592127631969633000
|
138
|
2697
|
14:54:49
|
BATE
|
606201382417137000
|
90
|
2697
|
14:54:49
|
TRQX
|
606201382417137000
|
13
|
2697
|
14:54:49
|
TRQX
|
606201382417137000
|
285
|
2697
|
14:54:49
|
XLON
|
592127631969633000
|
103
|
2697
|
14:54:49
|
CHIX
|
592127631969633000
|
103
|
2697
|
14:54:49
|
BATE
|
606201382417137000
|
150
|
2697
|
14:54:49
|
XLON
|
606201382417137000
|
150
|
2697
|
14:54:49
|
XLON
|
606201382417137000
|
65
|
2697
|
14:54:49
|
CHIX
|
592127631969633000
|
103
|
2694
|
14:59:22
|
CHIX
|
592127631969809000
|
7
|
2694
|
14:59:22
|
BATE
|
606201382417308000
|
105
|
2694
|
14:59:22
|
CHIX
|
606201382417308000
|
111
|
2694
|
14:59:22
|
XLON
|
592127631969809000
|
68
|
2694
|
14:59:22
|
TRQX
|
592127631969809000
|
35
|
2694
|
14:59:22
|
TRQX
|
592127631969809000
|
11
|
2694
|
14:59:22
|
BATE
|
606201382417308000
|
27
|
2694
|
14:59:22
|
BATE
|
606201382417308000
|
21
|
2694
|
14:59:22
|
BATE
|
606201382417308000
|
137
|
2694
|
14:59:22
|
BATE
|
606201382417308000
|
103
|
2694
|
14:59:22
|
XLON
|
592127631969809000
|
104
|
2694
|
14:59:22
|
CHIX
|
606201382417308000
|
118
|
2696
|
15:07:02
|
XLON
|
592127631970116000
|
103
|
2695
|
15:07:43
|
CHIX
|
592127631970139000
|
118
|
2695
|
15:07:43
|
CHIX
|
592127631970139000
|
118
|
2695
|
15:07:43
|
AQXE
|
606201382417629000
|
263
|
2695
|
15:07:43
|
BATE
|
606201382417629000
|
118
|
2695
|
15:07:43
|
AQXE
|
606201382417629000
|
118
|
2695
|
15:07:43
|
CHIX
|
606201382417629000
|
65
|
2695
|
15:07:43
|
TRQX
|
606201382417629000
|
65
|
2695
|
15:07:43
|
AQXE
|
592127631970139000
|
28
|
2695
|
15:07:43
|
XLON
|
606201382417629000
|
28
|
2694
|
15:09:11
|
BATE
|
592127631970191000
|
78
|
2694
|
15:09:11
|
BATE
|
592127631970191000
|
136
|
2694
|
15:09:11
|
CHIX
|
592127631970191000
|
138
|
2694
|
15:09:11
|
XLON
|
592127631970191000
|
118
|
2694
|
15:09:11
|
TRQX
|
592127631970191000
|
116
|
2694
|
15:09:11
|
CHIX
|
606201382417680000
|
2
|
2694
|
15:09:11
|
CHIX
|
606201382417680000
|
103
|
2694
|
15:09:11
|
BATE
|
606201382417680000
|
15
|
2694
|
15:09:11
|
TRQX
|
606201382417680000
|
45
|
2694
|
15:09:11
|
TRQX
|
606201382417680000
|
43
|
2694
|
15:09:11
|
TRQX
|
606201382417680000
|
189
|
2693
|
15:11:51
|
TRQX
|
592127631970285000
|
103
|
2693
|
15:11:51
|
BATE
|
592127631970285000
|
196
|
2693
|
15:11:51
|
BATE
|
592127631970285000
|
151
|
2693
|
15:11:51
|
AQXE
|
606201382417771000
|
214
|
2693
|
15:11:51
|
CHIX
|
606201382417771000
|
117
|
2692
|
15:11:51
|
BATE
|
592127631970285000
|
30
|
2692
|
15:11:51
|
BATE
|
606201382417771000
|
117
|
2692
|
15:11:51
|
CHIX
|
592127631970285000
|
87
|
2692
|
15:11:51
|
BATE
|
606201382417771000
|
117
|
2692
|
15:11:51
|
TRQX
|
606201382417771000
|
117
|
2692
|
15:11:53
|
CHIX
|
606201382417772000
|
206
|
2692
|
15:18:29
|
CHIX
|
592127631970526000
|
262
|
2692
|
15:18:29
|
BATE
|
606201382418006000
|
220
|
2692
|
15:18:29
|
CHIX
|
606201382418006000
|
110
|
2692
|
15:23:46
|
AQXE
|
606201382418180000
|
105
|
2693
|
15:26:04
|
XLON
|
606201382418250000
|
19
|
2693
|
15:26:04
|
XLON
|
606201382418250000
|
103
|
2692
|
15:26:11
|
CHIX
|
592127631970782000
|
197
|
2692
|
15:26:11
|
BATE
|
592127631970782000
|
220
|
2692
|
15:26:11
|
CHIX
|
606201382418254000
|
103
|
2692
|
15:26:11
|
BATE
|
606201382418254000
|
121
|
2692
|
15:26:11
|
XLON
|
606201382418254000
|
158
|
2692
|
15:26:11
|
AQXE
|
606201382418254000
|
29
|
2692
|
15:26:11
|
CHIX
|
606201382418254000
|
86
|
2692
|
15:29:59
|
CHIX
|
606201382418371000
|
32
|
2692
|
15:29:59
|
CHIX
|
606201382418371000
|
49
|
2693
|
15:30:53
|
CHIX
|
606201382418402000
|
165
|
2693
|
15:30:53
|
CHIX
|
606201382418402000
|
107
|
2693
|
15:31:30
|
CHIX
|
606201382418424000
|
47
|
2693
|
15:32:02
|
CHIX
|
592127631970974000
|
23
|
2693
|
15:32:02
|
CHIX
|
592127631970974000
|
20
|
2693
|
15:32:02
|
CHIX
|
592127631970974000
|
20
|
2693
|
15:32:02
|
CHIX
|
592127631970974000
|
125
|
2692
|
15:34:19
|
BATE
|
592127631971054000
|
125
|
2692
|
15:34:19
|
CHIX
|
592127631971054000
|
103
|
2692
|
15:34:19
|
AQXE
|
606201382418517000
|
103
|
2692
|
15:34:19
|
CHIX
|
606201382418517000
|
44
|
2692
|
15:34:56
|
XLON
|
592127631971076000
|
111
|
2692
|
15:34:56
|
AQXE
|
606201382418537000
|
65
|
2692
|
15:34:56
|
AQXE
|
606201382418537000
|
98
|
2692
|
15:36:03
|
AQXE
|
606201382418575000
|
158
|
2692
|
15:36:12
|
CHIX
|
592127631971120000
|
115
|
2692
|
15:37:55
|
CHIX
|
592127631971184000
|
103
|
2692
|
15:37:55
|
XLON
|
606201382418642000
|
148
|
2692
|
15:38:04
|
XLON
|
592127631971189000
|
86
|
2692
|
15:38:04
|
XLON
|
592127631971189000
|
11
|
2692
|
15:38:43
|
BATE
|
606201382418668000
|
16
|
2692
|
15:38:43
|
BATE
|
606201382418668000
|
181
|
2692
|
15:38:43
|
XLON
|
592127631971210000
|
103
|
2692
|
15:40:04
|
XLON
|
592127631971259000
|
176
|
2692
|
15:40:04
|
CHIX
|
606201382418715000
|
103
|
2691
|
15:40:18
|
AQXE
|
592127631971266000
|
27
|
2691
|
15:40:18
|
AQXE
|
592127631971266000
|
76
|
2691
|
15:40:18
|
AQXE
|
592127631971266000
|
136
|
2691
|
15:40:18
|
BATE
|
592127631971266000
|
117
|
2691
|
15:40:18
|
CHIX
|
592127631971266000
|
103
|
2691
|
15:40:18
|
AQXE
|
592127631971266000
|
59
|
2691
|
15:40:18
|
BATE
|
592127631971266000
|
58
|
2691
|
15:40:18
|
BATE
|
592127631971266000
|
69
|
2691
|
15:40:18
|
BATE
|
592127631971266000
|
50
|
2691
|
15:40:18
|
BATE
|
592127631971266000
|
136
|
2691
|
15:40:18
|
CHIX
|
606201382418721000
|
117
|
2691
|
15:40:18
|
BATE
|
606201382418721000
|
112
|
2691
|
15:40:18
|
CHIX
|
606201382418721000
|
141
|
2691
|
15:40:18
|
CHIX
|
606201382418721000
|
103
|
2691
|
15:40:18
|
TRQX
|
606201382418721000
|
23
|
2691
|
15:40:18
|
TRQX
|
606201382418721000
|
103
|
2691
|
15:40:18
|
TRQX
|
606201382418721000
|
80
|
2691
|
15:40:18
|
TRQX
|
606201382418721000
|
103
|
2690
|
15:40:36
|
AQXE
|
592127631971277000
|
107
|
2690
|
15:40:36
|
BATE
|
592127631971277000
|
103
|
2690
|
15:40:36
|
TRQX
|
606201382418732000
|
104
|
2690
|
15:40:36
|
AQXE
|
606201382418732000
|
171
|
2690
|
15:40:36
|
BATE
|
606201382418732000
|
144
|
2690
|
15:40:36
|
CHIX
|
592127631971277000
|
118
|
2690
|
15:40:36
|
CHIX
|
592127631971277000
|
263
|
2690
|
15:40:36
|
CHIX
|
592127631971277000
|
101
|
2689
|
15:40:59
|
BATE
|
606201382418745000
|
77
|
2689
|
15:40:59
|
BATE
|
606201382418745000
|
115
|
2689
|
15:45:08
|
TRQX
|
606201382418891000
|
206
|
2689
|
15:45:09
|
BATE
|
592127631971442000
|
103
|
2689
|
15:45:09
|
AQXE
|
592127631971442000
|
123
|
2689
|
15:45:09
|
BATE
|
592127631971442000
|
65
|
2689
|
15:45:09
|
XLON
|
592127631971442000
|
38
|
2689
|
15:45:09
|
XLON
|
592127631971442000
|
9
|
2689
|
15:45:09
|
CHIX
|
606201382418892000
|
184
|
2689
|
15:45:09
|
CHIX
|
606201382418892000
|
103
|
2688
|
15:51:16
|
AQXE
|
592127631971655000
|
80
|
2688
|
15:51:16
|
BATE
|
592127631971655000
|
42
|
2688
|
15:51:16
|
BATE
|
592127631971655000
|
116
|
2688
|
15:51:16
|
BATE
|
592127631971655000
|
117
|
2688
|
15:51:16
|
CHIX
|
592127631971655000
|
11
|
2688
|
15:51:16
|
AQXE
|
606201382419098000
|
62
|
2688
|
15:51:16
|
CHIX
|
606201382419098000
|
234
|
2688
|
15:51:16
|
CHIX
|
606201382419098000
|
9
|
2688
|
15:51:16
|
AQXE
|
606201382419098000
|
8
|
2688
|
15:51:16
|
AQXE
|
606201382419098000
|
8
|
2688
|
15:51:16
|
AQXE
|
606201382419098000
|
45
|
2688
|
15:51:16
|
AQXE
|
606201382419098000
|
15
|
2688
|
15:51:16
|
CHIX
|
592127631971655000
|
25
|
2688
|
15:51:16
|
XLON
|
606201382419098000
|
111
|
2688
|
15:51:16
|
AQXE
|
606201382419098000
|
99
|
2688
|
15:51:16
|
TRQX
|
606201382419098000
|
65
|
2688
|
15:51:16
|
BATE
|
606201382419098000
|
42
|
2688
|
15:51:16
|
BATE
|
606201382419098000
|
40
|
2688
|
15:51:16
|
AQXE
|
606201382419098000
|
116
|
2688
|
15:51:16
|
TRQX
|
592127631971655000
|
23
|
2688
|
15:51:16
|
TRQX
|
606201382419098000
|
51
|
2687
|
15:55:30
|
AQXE
|
592127631971794000
|
119
|
2690
|
15:56:48
|
AQXE
|
592127631971840000
|
133
|
2690
|
15:56:48
|
AQXE
|
606201382419277000
|
103
|
2689
|
15:56:48
|
CHIX
|
592127631971840000
|
53
|
2689
|
15:56:48
|
AQXE
|
606201382419277000
|
78
|
2689
|
15:56:48
|
AQXE
|
606201382419277000
|
103
|
2689
|
15:56:48
|
BATE
|
606201382419277000
|
64
|
2689
|
15:56:48
|
XLON
|
592127631971840000
|
160
|
2689
|
15:56:48
|
XLON
|
592127631971840000
|
65
|
2689
|
15:56:48
|
TRQX
|
606201382419277000
|
35
|
2689
|
15:56:48
|
AQXE
|
592127631971840000
|
119
|
2689
|
15:59:01
|
XLON
|
592127631971920000
|
119
|
2688
|
15:59:32
|
BATE
|
592127631971938000
|
85
|
2688
|
15:59:32
|
AQXE
|
606201382419373000
|
29
|
2688
|
15:59:32
|
AQXE
|
606201382419373000
|
119
|
2688
|
15:59:32
|
CHIX
|
606201382419373000
|
119
|
2688
|
15:59:32
|
CHIX
|
606201382419373000
|
119
|
2688
|
15:59:32
|
BATE
|
606201382419373000
|
5
|
2688
|
15:59:32
|
AQXE
|
606201382419373000
|
119
|
2688
|
15:59:32
|
CHIX
|
606201382419373000
|
113
|
2689
|
16:00:45
|
AQXE
|
606201382419419000
|
70
|
2689
|
16:01:14
|
CHIX
|
606201382419438000
|
153
|
2689
|
16:01:14
|
XLON
|
592127631972006000
|
70
|
2690
|
16:01:35
|
XLON
|
592127631972020000
|
60
|
2690
|
16:01:35
|
XLON
|
592127631972020000
|
82
|
2690
|
16:01:35
|
XLON
|
592127631972020000
|
21
|
2690
|
16:01:35
|
XLON
|
592127631972020000
|
119
|
2690
|
16:02:21
|
XLON
|
592127631972049000
|
121
|
2690
|
16:02:45
|
XLON
|
606201382419494000
|
215
|
2691
|
16:06:05
|
XLON
|
592127631972207000
|
143
|
2691
|
16:06:05
|
XLON
|
592127631972207000
|
104
|
2691
|
16:06:05
|
XLON
|
606201382419633000
|
103
|
2691
|
16:06:05
|
CHIX
|
606201382419633000
|
140
|
2691
|
16:06:16
|
BATE
|
592127631972215000
|
68
|
2691
|
16:06:16
|
CHIX
|
606201382419641000
|
51
|
2691
|
16:06:20
|
CHIX
|
592127631972218000
|
165
|
2691
|
16:06:20
|
CHIX
|
592127631972218000
|
151
|
2691
|
16:06:21
|
XLON
|
592127631972218000
|
6
|
2691
|
16:06:21
|
XLON
|
592127631972218000
|
116
|
2691
|
16:06:41
|
CHIX
|
606201382419657000
|
193
|
2691
|
16:06:41
|
XLON
|
606201382419657000
|
103
|
2691
|
16:09:00
|
XLON
|
592127631972334000
|
119
|
2691
|
16:09:00
|
BATE
|
606201382419757000
|
93
|
2691
|
16:09:00
|
BATE
|
606201382419757000
|
136
|
2691
|
16:09:03
|
BATE
|
606201382419759000
|
154
|
2691
|
16:09:03
|
BATE
|
606201382419759000
|
122
|
2691
|
16:09:03
|
BATE
|
606201382419759000
|
119
|
2691
|
16:09:19
|
XLON
|
606201382419771000
|
106
|
2691
|
16:09:19
|
XLON
|
606201382419771000
|
52
|
2690
|
16:09:22
|
CHIX
|
606201382419773000
|
103
|
2690
|
16:09:22
|
BATE
|
592127631972350000
|
233
|
2690
|
16:09:22
|
CHIX
|
592127631972350000
|
103
|
2690
|
16:09:22
|
CHIX
|
592127631972350000
|
51
|
2690
|
16:09:22
|
CHIX
|
606201382419773000
|
103
|
2690
|
16:09:22
|
BATE
|
606201382419773000
|
71
|
2690
|
16:09:22
|
BATE
|
606201382419773000
|
105
|
2690
|
16:09:22
|
AQXE
|
592127631972350000
|
46
|
2690
|
16:09:22
|
TRQX
|
592127631972350000
|
87
|
2690
|
16:09:22
|
TRQX
|
592127631972350000
|
52
|
2690
|
16:09:22
|
TRQX
|
592127631972350000
|
32
|
2690
|
16:09:22
|
BATE
|
606201382419773000
|
126
|
2690
|
16:09:22
|
BATE
|
606201382419773000
|
38
|
2690
|
16:09:22
|
TRQX
|
592127631972350000
|
103
|
2690
|
16:09:22
|
TRQX
|
606201382419773000
|
15
|
2690
|
16:09:22
|
TRQX
|
606201382419773000
|
88
|
2690
|
16:09:22
|
TRQX
|
606201382419773000
|
195
|
2689
|
16:09:22
|
CHIX
|
606201382419773000
|
38
|
2690
|
16:09:22
|
XLON
|
592127631972350000
|
88
|
2690
|
16:09:22
|
XLON
|
592127631972350000
|
59
|
2690
|
16:09:22
|
XLON
|
606201382419773000
|
180
|
2690
|
16:09:22
|
XLON
|
606201382419773000
|
80
|
2690
|
16:09:22
|
XLON
|
606201382419773000
|
19
|
2689
|
16:10:31
|
TRQX
|
592127631972406000
|
29
|
2689
|
16:10:31
|
BATE
|
592127631972406000
|
23
|
2689
|
16:10:31
|
BATE
|
592127631972406000
|
13
|
2689
|
16:10:31
|
BATE
|
592127631972406000
|
38
|
2689
|
16:10:31
|
BATE
|
592127631972406000
|
70
|
2689
|
16:10:31
|
CHIX
|
606201382419828000
|
125
|
2689
|
16:10:31
|
CHIX
|
606201382419828000
|
103
|
2689
|
16:10:31
|
CHIX
|
592127631972407000
|
103
|
2689
|
16:11:12
|
XLON
|
592127631972438000
|
123
|
2689
|
16:11:12
|
BATE
|
606201382419858000
|
84
|
2689
|
16:11:12
|
TRQX
|
592127631972438000
|
103
|
2689
|
16:11:12
|
CHIX
|
606201382419858000
|
98
|
2689
|
16:11:12
|
CHIX
|
592127631972438000
|
88
|
2689
|
16:11:12
|
BATE
|
592127631972438000
|
103
|
2689
|
16:11:12
|
XLON
|
606201382419858000
|
39
|
2689
|
16:11:13
|
BATE
|
592127631972438000
|
36
|
2689
|
16:11:13
|
CHIX
|
592127631972438000
|
103
|
2687
|
16:15:00
|
TRQX
|
606201382420039000
|
21
|
2687
|
16:15:01
|
AQXE
|
592127631972624000
|
103
|
2687
|
16:15:01
|
AQXE
|
606201382420040000
|
103
|
2687
|
16:15:23
|
TRQX
|
606201382420057000
|
176
|
2687
|
16:15:23
|
CHIX
|
592127631972642000
|
37
|
2687
|
16:15:23
|
CHIX
|
592127631972642000
|
125
|
2687
|
16:15:23
|
CHIX
|
592127631972642000
|
32
|
2687
|
16:16:47
|
CHIX
|
592127631972706000
|
82
|
2687
|
16:18:00
|
AQXE
|
592127631972761000
|
45
|
2687
|
16:18:00
|
BATE
|
606201382420173000
|
49
|
2687
|
16:18:00
|
BATE
|
592127631972761000
|
62
|
2687
|
16:18:00
|
BATE
|
592127631972761000
|
58
|
2687
|
16:18:00
|
BATE
|
606201382420173000
|
103
|
2687
|
16:18:00
|
BATE
|
606201382420173000
|
35
|
2687
|
16:18:00
|
XLON
|
592127631972761000
|
103
|
2687
|
16:18:00
|
CHIX
|
592127631972761000
|
46
|
2687
|
16:18:00
|
AQXE
|
606201382420173000
|
148
|
2687
|
16:18:00
|
XLON
|
592127631972761000
|
20
|
2687
|
16:18:00
|
CHIX
|
606201382420173000
|
83
|
2687
|
16:18:00
|
CHIX
|
606201382420173000
|
103
|
2686
|
16:18:00
|
TRQX
|
606201382420173000
|
97
|
2686
|
16:18:25
|
AQXE
|
606201382420192000
|
14
|
2686
|
16:18:30
|
AQXE
|
606201382420196000
|
78
|
2686
|
16:18:30
|
BATE
|
592127631972784000
|
68
|
2686
|
16:18:31
|
BATE
|
592127631972785000
|
87
|
2686
|
16:18:31
|
BATE
|
592127631972785000
|
177
|
2686
|
16:18:35
|
CHIX
|
592127631972788000
|
16
|
2686
|
16:18:35
|
BATE
|
592127631972788000
|
103
|
2686
|
16:18:35
|
BATE
|
592127631972788000
|
138
|
2686
|
16:18:35
|
CHIX
|
606201382420199000
|
34
|
2686
|
16:18:35
|
CHIX
|
606201382420199000
|
52
|
2686
|
16:18:35
|
BATE
|
592127631972788000
|
51
|
2686
|
16:18:35
|
BATE
|
592127631972788000
|
287
|
2686
|
16:18:35
|
CHIX
|
606201382420199000
|
54
|
2686
|
16:18:35
|
CHIX
|
592127631972788000
|
61
|
2685
|
16:18:37
|
AQXE
|
606201382420202000
|
29
|
2685
|
16:18:37
|
AQXE
|
606201382420202000
|
29
|
2685
|
16:19:13
|
AQXE
|
606201382420229000
|
123
|
2685
|
16:19:13
|
BATE
|
592127631972819000
|
83
|
2685
|
16:19:14
|
BATE
|
592127631972819000
|
119
|
2685
|
16:19:14
|
CHIX
|
592127631972819000
|
133
|
2685
|
16:19:14
|
CHIX
|
606201382420230000
|
76
|
2685
|
16:19:14
|
TRQX
|
592127631972819000
|
255
|
2685
|
16:19:14
|
CHIX
|
592127631972819000
|
65
|
2685
|
16:19:14
|
BATE
|
606201382420230000
|
70
|
2685
|
16:19:14
|
AQXE
|
606201382420230000
|
26
|
2685
|
16:21:14
|
TRQX
|
592127631972925000
|
1
|
2685
|
16:21:20
|
TRQX
|
592127631972930000
|
70
|
2685
|
16:21:20
|
AQXE
|
606201382420338000
|
111
|
2685
|
16:21:20
|
AQXE
|
606201382420338000
|
23
|
2685
|
16:21:20
|
CHIX
|
592127631972930000
|
3
|
2685
|
16:21:20
|
CHIX
|
592127631972930000
|
144
|
2685
|
16:21:20
|
CHIX
|
592127631972930000
|
16
|
2685
|
16:21:20
|
XLON
|
606201382420338000
|
23
|
2685
|
16:21:20
|
XLON
|
606201382420338000
|
70
|
2685
|
16:21:20
|
AQXE
|
592127631972930000
|
15
|
2685
|
16:21:20
|
XLON
|
592127631972930000
|
69
|
2685
|
16:25:21
|
TRQX
|
592127631973134000
|
34
|
2685
|
16:25:45
|
TRQX
|
592127631973150000
|
75
|
2687
|
16:25:59
|
XLON
|
606201382420561000
|
57
|
2687
|
16:25:59
|
XLON
|
606201382420561000
|
173
|
2688
|
16:27:34
|
BATE
|
606201382420616000
|
81
|
2688
|
16:27:34
|
CHIX
|
592127631973217000
|
33
|
2688
|
16:27:34
|
BATE
|
606201382420616000
|
160
|
2688
|
16:27:34
|
BATE
|
606201382420616000
|
92
|
2688
|
16:27:43
|
CHIX
|
592127631973223000
|
173
|
2688
|
16:27:43
|
CHIX
|
592127631973223000
|
103
|
2688
|
16:27:43
|
TRQX
|
606201382420621000
|
1
|
2688
|
16:27:47
|
XLON
|
592127631973225000
|
57
|
2690
|
16:28:45
|
XLON
|
592127631973263000
|
159
|
2690
|
16:28:45
|
XLON
|
592127631973263000
|
65
|
2690
|
16:28:45
|
XLON
|
592127631973263000
|
123
|
2690
|
16:28:45
|
XLON
|
592127631973263000
|
159
|
2691
|
16:29:11
|
XLON
|
606201382420673000
|
109
|
2691
|
16:29:11
|
XLON
|
606201382420673000
|
103
|
2690
|
16:29:27
|
BATE
|
592127631973286000
|
248
|
2690
|
16:29:27
|
CHIX
|
606201382420681000
|
103
|
2690
|
16:29:27
|
TRQX
|
592127631973286000
|
94
|
2690
|
16:29:27
|
XLON
|
592127631973286000
|
103
|
2690
|
16:29:27
|
CHIX
|
592127631973286000
|
1
|
2690
|
16:29:28
|
BATE
|
606201382420683000
|
7
|
2690
|
16:29:28
|
BATE
|
606201382420683000
|
9
|
2690
|
16:29:33
|
XLON
|
592127631973291000
|
32
|
2690
|
16:29:33
|
XLON
|
592127631973291000
|
164
|
2690
|
16:29:33
|
XLON
|
592127631973291000
|
112
|
2690
|
16:29:33
|
XLON
|
606201382420686000
|
103
|
2690
|
16:29:33
|
CHIX
|
592127631973291000
|
226
|
2690
|
16:29:33
|
XLON
|
592127631973291000
|
103
|
2690
|
16:29:33
|
BATE
|
606201382420686000
|
60
|
2690
|
16:29:33
|
XLON
|
606201382420686000
|
54
|
2690
|
16:29:33
|
XLON
|
606201382420686000
|
48
|
2690
|
16:29:33
|
XLON
|
592127631973291000
|
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
POSFLFIDEVIDIIS
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