Associated British Foods PLC Transaction in Own Shares
2024年12月24日 - 2:36AM
RNS Regulatory News
RNS Number : 1893R
Associated British Foods PLC
23 December 2024
|
|
|
|
|
|
|
|
23
December 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 23 December 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') the following number
of its ordinary shares of 5 15/22 pence each pursuant to the
authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 6 November
2024.
|
|
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
|
Date of transaction:
|
|
23 December 2024
|
|
|
Number of shares
repurchased:
|
|
310,375
|
|
|
Average price paid per
share:
|
|
GBp 2055.4841
|
|
|
Highest price paid per
share:
|
|
GBp 2064
|
|
|
Lowest price paid per
share:
|
|
GBp 2045
|
|
|
|
|
|
|
|
|
|
The Company intends to cancel these
Shares.
|
|
|
All shares were purchased from UBS as
an on exchange transaction subject to the rules of the London Stock
Exchange.
The table below contains detailed information of the individual
trades made by UBS as part of the buyback programme.
|
|
|
|
|
|
|
|
|
Schedule of purchases
|
|
|
|
|
|
|
|
|
|
|
|
Shares purchased:
|
Associated British Foods plc (ISIN:
GB0006731235)
|
|
|
Date of purchases:
|
23 December 2024
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,055.28
|
114,575
|
2,046
|
2,064
|
|
BATS Europe
|
2,055.63
|
126,918
|
2,045
|
2,064
|
|
Chi-X Europe
|
2,055.58
|
44,637
|
2,046
|
2,064
|
|
Aquis
|
2,055.49
|
24,245
|
2,046
|
2,064
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
|
19
|
2,046.0000
|
08:05:01
|
BATE
|
1479522
|
|
944
|
2,046.0000
|
08:05:01
|
LSE
|
1479520
|
|
535
|
2,046.0000
|
08:05:01
|
BATE
|
1479518
|
|
145
|
2,046.0000
|
08:05:01
|
BATE
|
1479516
|
|
753
|
2,046.0000
|
08:05:01
|
BATE
|
1479514
|
|
699
|
2,046.0000
|
08:05:01
|
CHIX
|
1479512
|
|
591
|
2,046.0000
|
08:05:01
|
Aquis
|
1479510
|
|
520
|
2,047.0000
|
08:05:38
|
LSE
|
1480223
|
|
373
|
2,047.0000
|
08:05:38
|
LSE
|
1480221
|
|
250
|
2,046.0000
|
08:05:50
|
CHIX
|
1480438
|
|
250
|
2,046.0000
|
08:05:50
|
CHIX
|
1480442
|
|
1,034
|
2,046.0000
|
08:05:50
|
LSE
|
1480440
|
|
515
|
2,046.0000
|
08:06:14
|
BATE
|
1480827
|
|
58
|
2,045.0000
|
08:06:20
|
BATE
|
1480935
|
|
85
|
2,045.0000
|
08:07:47
|
BATE
|
1482111
|
|
195
|
2,045.0000
|
08:07:47
|
BATE
|
1482109
|
|
808
|
2,046.0000
|
08:07:47
|
LSE
|
1482107
|
|
551
|
2,046.0000
|
08:07:47
|
Aquis
|
1482105
|
|
603
|
2,046.0000
|
08:07:47
|
BATE
|
1482103
|
|
218
|
2,050.0000
|
08:15:50
|
CHIX
|
1489414
|
|
589
|
2,050.0000
|
08:15:50
|
BATE
|
1489416
|
|
284
|
2,050.0000
|
08:15:50
|
BATE
|
1489422
|
|
489
|
2,050.0000
|
08:15:50
|
Aquis
|
1489420
|
|
580
|
2,050.0000
|
08:15:50
|
CHIX
|
1489418
|
|
748
|
2,050.0000
|
08:15:50
|
LSE
|
1489424
|
|
74
|
2,050.0000
|
08:15:50
|
LSE
|
1489428
|
|
489
|
2,050.0000
|
08:15:50
|
BATE
|
1489430
|
|
454
|
2,050.0000
|
08:15:50
|
BATE
|
1489426
|
|
860
|
2,048.0000
|
08:16:53
|
LSE
|
1490401
|
|
920
|
2,047.0000
|
08:17:29
|
LSE
|
1491062
|
|
484
|
2,049.0000
|
08:18:39
|
BATE
|
1492788
|
|
603
|
2,049.0000
|
08:18:39
|
CHIX
|
1492786
|
|
18
|
2,049.0000
|
08:19:39
|
BATE
|
1494004
|
|
527
|
2,049.0000
|
08:19:51
|
BATE
|
1494140
|
|
3
|
2,049.0000
|
08:19:51
|
BATE
|
1494138
|
|
17
|
2,049.0000
|
08:20:01
|
BATE
|
1494267
|
|
190
|
2,048.0000
|
08:20:04
|
Aquis
|
1494318
|
|
900
|
2,048.0000
|
08:20:04
|
LSE
|
1494316
|
|
587
|
2,048.0000
|
08:20:04
|
BATE
|
1494314
|
|
341
|
2,048.0000
|
08:20:04
|
Aquis
|
1494312
|
|
221
|
2,051.0000
|
08:24:44
|
LSE
|
1497379
|
|
92
|
2,051.0000
|
08:24:44
|
LSE
|
1497367
|
|
26
|
2,051.0000
|
08:24:54
|
LSE
|
1497538
|
|
543
|
2,051.0000
|
08:25:30
|
CHIX
|
1497967
|
|
64
|
2,051.0000
|
08:25:30
|
LSE
|
1497963
|
|
465
|
2,051.0000
|
08:25:31
|
LSE
|
1497993
|
|
592
|
2,051.0000
|
08:25:31
|
BATE
|
1497991
|
|
534
|
2,051.0000
|
08:25:31
|
BATE
|
1497989
|
|
564
|
2,051.0000
|
08:25:31
|
BATE
|
1497987
|
|
718
|
2,050.0000
|
08:25:40
|
LSE
|
1498123
|
|
207
|
2,050.0000
|
08:25:40
|
LSE
|
1498121
|
|
116
|
2,049.0000
|
08:25:41
|
BATE
|
1498145
|
|
52
|
2,049.0000
|
08:25:41
|
BATE
|
1498147
|
|
342
|
2,049.0000
|
08:25:41
|
BATE
|
1498143
|
|
278
|
2,048.0000
|
08:29:41
|
BATE
|
1501025
|
|
256
|
2,048.0000
|
08:29:41
|
BATE
|
1501023
|
|
544
|
2,048.0000
|
08:29:41
|
BATE
|
1501021
|
|
561
|
2,048.0000
|
08:29:41
|
Aquis
|
1501019
|
|
522
|
2,048.0000
|
08:29:41
|
CHIX
|
1501017
|
|
444
|
2,047.0000
|
08:31:28
|
BATE
|
1502565
|
|
984
|
2,047.0000
|
08:31:28
|
LSE
|
1502563
|
|
121
|
2,047.0000
|
08:31:28
|
BATE
|
1502561
|
|
852
|
2,046.0000
|
08:32:36
|
LSE
|
1503307
|
|
249
|
2,047.0000
|
08:34:32
|
CHIX
|
1504647
|
|
334
|
2,047.0000
|
08:34:32
|
CHIX
|
1504645
|
|
515
|
2,047.0000
|
08:34:32
|
BATE
|
1504649
|
|
539
|
2,047.0000
|
08:34:32
|
BATE
|
1504651
|
|
596
|
2,046.0000
|
08:34:49
|
BATE
|
1504816
|
|
354
|
2,048.0000
|
08:41:09
|
CHIX
|
1508366
|
|
544
|
2,048.0000
|
08:41:09
|
BATE
|
1508362
|
|
246
|
2,048.0000
|
08:41:09
|
CHIX
|
1508360
|
|
469
|
2,047.0000
|
08:41:22
|
LSE
|
1508445
|
|
478
|
2,047.0000
|
08:41:22
|
LSE
|
1508443
|
|
574
|
2,047.0000
|
08:41:23
|
Aquis
|
1508461
|
|
231
|
2,048.0000
|
08:48:44
|
LSE
|
1513156
|
|
544
|
2,049.0000
|
08:48:44
|
BATE
|
1513158
|
|
1,600
|
2,049.0000
|
08:48:44
|
BATE
|
1513152
|
|
256
|
2,049.0000
|
08:48:44
|
CHIX
|
1513154
|
|
1
|
2,050.0000
|
08:50:00
|
BATE
|
1513966
|
|
565
|
2,051.0000
|
08:53:05
|
BATE
|
1515849
|
|
700
|
2,051.0000
|
08:53:05
|
BATE
|
1515847
|
|
603
|
2,051.0000
|
08:53:05
|
BATE
|
1515845
|
|
13
|
2,050.0000
|
08:54:02
|
LSE
|
1516394
|
|
809
|
2,050.0000
|
08:54:03
|
LSE
|
1516443
|
|
541
|
2,050.0000
|
08:54:03
|
CHIX
|
1516441
|
|
528
|
2,050.0000
|
08:54:07
|
Aquis
|
1516483
|
|
300
|
2,049.0000
|
08:54:20
|
BATE
|
1516651
|
|
554
|
2,050.0000
|
08:56:25
|
CHIX
|
1517723
|
|
406
|
2,050.0000
|
08:56:25
|
BATE
|
1517727
|
|
118
|
2,050.0000
|
08:56:25
|
BATE
|
1517729
|
|
148
|
2,049.0000
|
08:56:31
|
BATE
|
1517811
|
|
418
|
2,050.0000
|
09:00:14
|
LSE
|
1520105
|
|
461
|
2,050.0000
|
09:00:14
|
LSE
|
1520103
|
|
558
|
2,052.0000
|
09:03:57
|
BATE
|
1523009
|
|
192
|
2,052.0000
|
09:03:57
|
BATE
|
1523007
|
|
39
|
2,052.0000
|
09:03:57
|
BATE
|
1523005
|
|
105
|
2,052.0000
|
09:03:57
|
BATE
|
1523003
|
|
500
|
2,051.0000
|
09:04:10
|
LSE
|
1523311
|
|
846
|
2,051.0000
|
09:04:10
|
BATE
|
1523309
|
|
418
|
2,051.0000
|
09:04:10
|
CHIX
|
1523307
|
|
117
|
2,051.0000
|
09:04:10
|
CHIX
|
1523313
|
|
407
|
2,051.0000
|
09:04:10
|
LSE
|
1523315
|
|
165
|
2,053.0000
|
09:09:32
|
BATE
|
1527443
|
|
212
|
2,054.0000
|
09:10:11
|
BATE
|
1527833
|
|
500
|
2,054.0000
|
09:11:11
|
BATE
|
1528506
|
|
587
|
2,053.0000
|
09:12:00
|
LSE
|
1528973
|
|
269
|
2,053.0000
|
09:12:00
|
BATE
|
1528965
|
|
563
|
2,053.0000
|
09:12:00
|
CHIX
|
1528963
|
|
368
|
2,053.0000
|
09:12:00
|
LSE
|
1528971
|
|
231
|
2,053.0000
|
09:12:00
|
BATE
|
1528967
|
|
502
|
2,053.0000
|
09:12:00
|
Aquis
|
1528969
|
|
734
|
2,052.0000
|
09:12:31
|
LSE
|
1529404
|
|
149
|
2,052.0000
|
09:12:31
|
LSE
|
1529401
|
|
86
|
2,052.0000
|
09:12:31
|
LSE
|
1529399
|
|
47
|
2,052.0000
|
09:12:31
|
LSE
|
1529390
|
|
886
|
2,052.0000
|
09:12:31
|
LSE
|
1529388
|
|
345
|
2,052.0000
|
09:12:31
|
BATE
|
1529386
|
|
140
|
2,052.0000
|
09:12:31
|
BATE
|
1529384
|
|
3
|
2,051.0000
|
09:13:17
|
BATE
|
1529937
|
|
553
|
2,052.0000
|
09:18:08
|
BATE
|
1533186
|
|
1,390
|
2,054.0000
|
09:23:51
|
BATE
|
1536767
|
|
57
|
2,054.0000
|
09:23:51
|
BATE
|
1536765
|
|
844
|
2,053.0000
|
09:24:01
|
LSE
|
1536882
|
|
306
|
2,053.0000
|
09:24:01
|
BATE
|
1536880
|
|
238
|
2,053.0000
|
09:24:01
|
BATE
|
1536878
|
|
800
|
2,053.0000
|
09:24:01
|
CHIX
|
1536876
|
|
534
|
2,053.0000
|
09:24:16
|
Aquis
|
1537200
|
|
556
|
2,054.0000
|
09:30:06
|
BATE
|
1541625
|
|
5
|
2,053.0000
|
09:31:56
|
BATE
|
1542905
|
|
510
|
2,053.0000
|
09:32:35
|
BATE
|
1543623
|
|
284
|
2,053.0000
|
09:32:35
|
CHIX
|
1543621
|
|
267
|
2,053.0000
|
09:32:35
|
CHIX
|
1543629
|
|
587
|
2,053.0000
|
09:32:35
|
BATE
|
1543625
|
|
955
|
2,053.0000
|
09:32:35
|
LSE
|
1543627
|
|
108
|
2,054.0000
|
09:37:22
|
BATE
|
1546531
|
|
425
|
2,054.0000
|
09:37:22
|
BATE
|
1546529
|
|
621
|
2,053.0000
|
09:37:58
|
LSE
|
1546897
|
|
379
|
2,053.0000
|
09:37:58
|
CHIX
|
1546895
|
|
368
|
2,053.0000
|
09:38:59
|
BATE
|
1548874
|
|
180
|
2,053.0000
|
09:38:59
|
CHIX
|
1548872
|
|
868
|
2,053.0000
|
09:38:59
|
LSE
|
1548880
|
|
368
|
2,053.0000
|
09:38:59
|
BATE
|
1548876
|
|
205
|
2,053.0000
|
09:38:59
|
LSE
|
1548878
|
|
267
|
2,053.0000
|
09:39:00
|
Aquis
|
1548898
|
|
329
|
2,053.0000
|
09:39:05
|
Aquis
|
1548941
|
|
987
|
2,053.0000
|
09:43:08
|
LSE
|
1551570
|
|
250
|
2,053.0000
|
09:43:08
|
BATE
|
1551568
|
|
392
|
2,053.0000
|
09:43:08
|
BATE
|
1551566
|
|
817
|
2,053.0000
|
09:44:35
|
LSE
|
1552651
|
|
157
|
2,053.0000
|
09:47:55
|
BATE
|
1554642
|
|
808
|
2,053.0000
|
09:47:55
|
LSE
|
1554640
|
|
552
|
2,053.0000
|
09:47:55
|
CHIX
|
1554638
|
|
744
|
2,053.0000
|
09:48:06
|
BATE
|
1554756
|
|
27
|
2,052.0000
|
09:48:36
|
BATE
|
1555101
|
|
57
|
2,052.0000
|
09:57:17
|
BATE
|
1561081
|
|
902
|
2,052.0000
|
09:59:35
|
LSE
|
1562450
|
|
546
|
2,052.0000
|
09:59:35
|
BATE
|
1562448
|
|
488
|
2,052.0000
|
09:59:35
|
BATE
|
1562446
|
|
498
|
2,052.0000
|
09:59:35
|
BATE
|
1562444
|
|
507
|
2,052.0000
|
09:59:35
|
Aquis
|
1562442
|
|
549
|
2,052.0000
|
09:59:35
|
CHIX
|
1562440
|
|
415
|
2,052.0000
|
09:59:35
|
BATE
|
1562438
|
|
35
|
2,053.0000
|
10:01:50
|
CHIX
|
1564341
|
|
151
|
2,053.0000
|
10:02:11
|
BATE
|
1564570
|
|
574
|
2,056.0000
|
10:14:40
|
Aquis
|
1572244
|
|
6
|
2,056.0000
|
10:14:40
|
LSE
|
1572234
|
|
548
|
2,056.0000
|
10:14:40
|
CHIX
|
1572226
|
|
1,599
|
2,056.0000
|
10:14:40
|
BATE
|
1572228
|
|
1,031
|
2,056.0000
|
10:14:40
|
BATE
|
1572232
|
|
96
|
2,056.0000
|
10:14:40
|
LSE
|
1572230
|
|
561
|
2,056.0000
|
10:14:40
|
CHIX
|
1572236
|
|
550
|
2,056.0000
|
10:14:40
|
BATE
|
1572238
|
|
502
|
2,056.0000
|
10:14:40
|
LSE
|
1572240
|
|
203
|
2,056.0000
|
10:14:40
|
LSE
|
1572242
|
|
435
|
2,055.0000
|
10:16:48
|
BATE
|
1573986
|
|
5
|
2,055.0000
|
10:16:48
|
BATE
|
1573984
|
|
352
|
2,055.0000
|
10:18:51
|
Aquis
|
1575026
|
|
561
|
2,055.0000
|
10:18:51
|
CHIX
|
1575019
|
|
796
|
2,055.0000
|
10:18:51
|
LSE
|
1575023
|
|
380
|
2,055.0000
|
10:18:51
|
BATE
|
1575021
|
|
143
|
2,055.0000
|
10:18:51
|
BATE
|
1575017
|
|
89
|
2,055.0000
|
10:19:12
|
Aquis
|
1575202
|
|
49
|
2,055.0000
|
10:19:15
|
Aquis
|
1575217
|
|
219
|
2,055.0000
|
10:19:51
|
BATE
|
1575751
|
|
284
|
2,055.0000
|
10:19:51
|
BATE
|
1575749
|
|
880
|
2,054.0000
|
10:21:00
|
LSE
|
1576249
|
|
564
|
2,054.0000
|
10:21:00
|
BATE
|
1576247
|
|
26
|
2,055.0000
|
10:21:00
|
Aquis
|
1576245
|
|
186
|
2,053.0000
|
10:23:29
|
CHIX
|
1577913
|
|
418
|
2,053.0000
|
10:23:29
|
CHIX
|
1577911
|
|
316
|
2,053.0000
|
10:23:47
|
BATE
|
1578326
|
|
233
|
2,053.0000
|
10:23:47
|
BATE
|
1578324
|
|
48
|
2,053.0000
|
10:24:37
|
BATE
|
1578993
|
|
482
|
2,053.0000
|
10:32:11
|
LSE
|
1584235
|
|
353
|
2,053.0000
|
10:32:11
|
LSE
|
1584233
|
|
207
|
2,053.0000
|
10:32:11
|
BATE
|
1584231
|
|
218
|
2,053.0000
|
10:32:11
|
BATE
|
1584229
|
|
294
|
2,053.0000
|
10:32:11
|
BATE
|
1584225
|
|
429
|
2,054.0000
|
10:36:11
|
CHIX
|
1586529
|
|
233
|
2,054.0000
|
10:37:25
|
Aquis
|
1587328
|
|
95
|
2,054.0000
|
10:37:25
|
CHIX
|
1587324
|
|
474
|
2,054.0000
|
10:37:25
|
BATE
|
1587326
|
|
512
|
2,054.0000
|
10:37:25
|
BATE
|
1587330
|
|
323
|
2,054.0000
|
10:37:25
|
Aquis
|
1587332
|
|
311
|
2,059.0000
|
10:41:42
|
LSE
|
1589678
|
|
243
|
2,059.0000
|
10:41:42
|
LSE
|
1589676
|
|
523
|
2,059.0000
|
10:41:42
|
LSE
|
1589674
|
|
324
|
2,059.0000
|
10:41:42
|
LSE
|
1589672
|
|
405
|
2,059.0000
|
10:47:04
|
BATE
|
1592591
|
|
545
|
2,059.0000
|
10:47:04
|
CHIX
|
1592585
|
|
570
|
2,059.0000
|
10:47:04
|
BATE
|
1592587
|
|
779
|
2,059.0000
|
10:47:04
|
LSE
|
1592589
|
|
153
|
2,059.0000
|
10:47:04
|
LSE
|
1592595
|
|
516
|
2,059.0000
|
10:47:04
|
BATE
|
1592597
|
|
194
|
2,059.0000
|
10:47:04
|
BATE
|
1592593
|
|
369
|
2,059.0000
|
10:48:58
|
BATE
|
1593717
|
|
945
|
2,058.0000
|
10:50:00
|
LSE
|
1594492
|
|
591
|
2,058.0000
|
10:53:16
|
BATE
|
1596364
|
|
902
|
2,058.0000
|
10:53:16
|
LSE
|
1596366
|
|
847
|
2,059.0000
|
10:57:20
|
LSE
|
1599260
|
|
434
|
2,059.0000
|
10:57:20
|
CHIX
|
1599254
|
|
39
|
2,059.0000
|
10:57:20
|
CHIX
|
1599258
|
|
39
|
2,059.0000
|
10:57:20
|
CHIX
|
1599256
|
|
572
|
2,059.0000
|
10:58:12
|
Aquis
|
1600008
|
|
525
|
2,059.0000
|
11:00:30
|
BATE
|
1601923
|
|
921
|
2,058.0000
|
11:00:59
|
LSE
|
1602241
|
|
222
|
2,058.0000
|
11:00:59
|
BATE
|
1602239
|
|
145
|
2,058.0000
|
11:01:13
|
BATE
|
1602449
|
|
212
|
2,058.0000
|
11:01:49
|
BATE
|
1602876
|
|
355
|
2,057.0000
|
11:02:03
|
LSE
|
1603084
|
|
52
|
2,057.0000
|
11:02:03
|
LSE
|
1603082
|
|
190
|
2,057.0000
|
11:02:03
|
LSE
|
1603080
|
|
389
|
2,057.0000
|
11:02:03
|
LSE
|
1603078
|
|
561
|
2,057.0000
|
11:04:08
|
BATE
|
1604415
|
|
531
|
2,055.0000
|
11:07:41
|
BATE
|
1606968
|
|
599
|
2,055.0000
|
11:07:41
|
CHIX
|
1606966
|
|
32
|
2,055.0000
|
11:07:41
|
BATE
|
1606970
|
|
419
|
2,056.0000
|
11:16:03
|
LSE
|
1611304
|
|
490
|
2,056.0000
|
11:16:03
|
LSE
|
1611302
|
|
686
|
2,056.0000
|
11:16:03
|
BATE
|
1611294
|
|
497
|
2,058.0000
|
11:27:42
|
BATE
|
1617113
|
|
754
|
2,058.0000
|
11:27:42
|
BATE
|
1617109
|
|
625
|
2,058.0000
|
11:27:42
|
CHIX
|
1617107
|
|
70
|
2,058.0000
|
11:27:42
|
BATE
|
1617105
|
|
173
|
2,058.0000
|
11:27:42
|
BATE
|
1617111
|
|
363
|
2,057.0000
|
11:27:43
|
Aquis
|
1617185
|
|
166
|
2,057.0000
|
11:27:43
|
Aquis
|
1617170
|
|
254
|
2,057.0000
|
11:27:43
|
LSE
|
1617165
|
|
615
|
2,057.0000
|
11:27:43
|
LSE
|
1617167
|
|
538
|
2,056.0000
|
11:33:11
|
BATE
|
1620337
|
|
521
|
2,056.0000
|
11:33:11
|
BATE
|
1620335
|
|
567
|
2,056.0000
|
11:37:53
|
BATE
|
1622862
|
|
11
|
2,056.0000
|
11:37:53
|
BATE
|
1622860
|
|
492
|
2,056.0000
|
11:37:53
|
CHIX
|
1622858
|
|
371
|
2,055.0000
|
11:42:17
|
LSE
|
1625119
|
|
261
|
2,056.0000
|
11:45:33
|
LSE
|
1626719
|
|
324
|
2,056.0000
|
11:45:33
|
CHIX
|
1626713
|
|
268
|
2,056.0000
|
11:45:33
|
CHIX
|
1626715
|
|
688
|
2,056.0000
|
11:45:33
|
LSE
|
1626717
|
|
1,899
|
2,057.0000
|
11:56:18
|
BATE
|
1631961
|
|
267
|
2,057.0000
|
11:56:18
|
BATE
|
1631959
|
|
858
|
2,056.0000
|
11:58:02
|
LSE
|
1632684
|
|
56
|
2,056.0000
|
11:58:02
|
CHIX
|
1632682
|
|
222
|
2,062.0000
|
12:15:10
|
BATE
|
1640873
|
|
800
|
2,062.0000
|
12:15:10
|
BATE
|
1640871
|
|
800
|
2,062.0000
|
12:15:10
|
BATE
|
1640869
|
|
800
|
2,062.0000
|
12:15:10
|
BATE
|
1640867
|
|
983
|
2,062.0000
|
12:16:25
|
LSE
|
1641412
|
|
598
|
2,062.0000
|
12:16:25
|
CHIX
|
1641402
|
|
729
|
2,062.0000
|
12:16:25
|
BATE
|
1641406
|
|
623
|
2,062.0000
|
12:16:25
|
CHIX
|
1641408
|
|
67
|
2,062.0000
|
12:16:36
|
Aquis
|
1641497
|
|
9
|
2,062.0000
|
12:17:28
|
Aquis
|
1642000
|
|
267
|
2,062.0000
|
12:17:28
|
Aquis
|
1641998
|
|
230
|
2,062.0000
|
12:18:49
|
Aquis
|
1642566
|
|
173
|
2,061.0000
|
12:22:10
|
BATE
|
1644101
|
|
145
|
2,061.0000
|
12:22:10
|
BATE
|
1644103
|
|
232
|
2,061.0000
|
12:22:10
|
LSE
|
1644099
|
|
740
|
2,061.0000
|
12:22:10
|
LSE
|
1644097
|
|
76
|
2,061.0000
|
12:22:10
|
BATE
|
1644095
|
|
466
|
2,061.0000
|
12:22:10
|
Aquis
|
1644093
|
|
134
|
2,061.0000
|
12:22:10
|
BATE
|
1644091
|
|
10
|
2,063.0000
|
12:27:43
|
BATE
|
1646738
|
|
85
|
2,063.0000
|
12:27:48
|
BATE
|
1646798
|
|
107
|
2,062.0000
|
12:28:30
|
LSE
|
1647263
|
|
527
|
2,062.0000
|
12:28:30
|
BATE
|
1647261
|
|
706
|
2,062.0000
|
12:28:30
|
LSE
|
1647259
|
|
567
|
2,062.0000
|
12:28:30
|
BATE
|
1647257
|
|
513
|
2,062.0000
|
12:28:30
|
CHIX
|
1647255
|
|
17
|
2,062.0000
|
12:38:33
|
CHIX
|
1652491
|
|
34
|
2,062.0000
|
12:38:33
|
CHIX
|
1652489
|
|
292
|
2,063.0000
|
12:40:34
|
LSE
|
1653424
|
|
548
|
2,063.0000
|
12:40:34
|
LSE
|
1653422
|
|
319
|
2,063.0000
|
12:40:34
|
CHIX
|
1653418
|
|
173
|
2,063.0000
|
12:40:34
|
CHIX
|
1653420
|
|
581
|
2,063.0000
|
12:42:13
|
BATE
|
1654142
|
|
502
|
2,063.0000
|
12:42:13
|
Aquis
|
1654140
|
|
186
|
2,062.0000
|
12:42:14
|
BATE
|
1654150
|
|
443
|
2,062.0000
|
12:42:14
|
BATE
|
1654148
|
|
447
|
2,062.0000
|
12:48:31
|
LSE
|
1657085
|
|
558
|
2,062.0000
|
12:48:31
|
BATE
|
1657087
|
|
436
|
2,062.0000
|
12:48:31
|
LSE
|
1657089
|
|
317
|
2,062.0000
|
12:48:31
|
BATE
|
1657091
|
|
184
|
2,062.0000
|
12:48:31
|
BATE
|
1657093
|
|
297
|
2,061.0000
|
12:59:38
|
BATE
|
1663016
|
|
481
|
2,061.0000
|
13:04:47
|
LSE
|
1665916
|
|
76
|
2,061.0000
|
13:04:47
|
BATE
|
1665914
|
|
504
|
2,061.0000
|
13:04:47
|
LSE
|
1665912
|
|
524
|
2,061.0000
|
13:04:47
|
BATE
|
1665910
|
|
774
|
2,061.0000
|
13:04:47
|
CHIX
|
1665908
|
|
1,091
|
2,062.0000
|
13:05:21
|
BATE
|
1666190
|
|
297
|
2,061.0000
|
13:05:37
|
Aquis
|
1666288
|
|
272
|
2,062.0000
|
13:08:51
|
CHIX
|
1668278
|
|
615
|
2,062.0000
|
13:08:51
|
LSE
|
1668282
|
|
124
|
2,062.0000
|
13:08:51
|
BATE
|
1668280
|
|
301
|
2,062.0000
|
13:08:51
|
CHIX
|
1668284
|
|
424
|
2,062.0000
|
13:08:51
|
BATE
|
1668288
|
|
311
|
2,062.0000
|
13:08:51
|
LSE
|
1668286
|
|
506
|
2,062.0000
|
13:12:43
|
Aquis
|
1670548
|
|
561
|
2,061.0000
|
13:13:36
|
BATE
|
1671101
|
|
612
|
2,061.0000
|
13:20:16
|
LSE
|
1675361
|
|
430
|
2,061.0000
|
13:20:16
|
CHIX
|
1675357
|
|
771
|
2,061.0000
|
13:20:16
|
BATE
|
1675359
|
|
28
|
2,061.0000
|
13:20:16
|
LSE
|
1675367
|
|
57
|
2,061.0000
|
13:20:16
|
CHIX
|
1675363
|
|
351
|
2,061.0000
|
13:20:16
|
LSE
|
1675365
|
|
273
|
2,060.0000
|
13:20:18
|
BATE
|
1675388
|
|
104
|
2,060.0000
|
13:31:00
|
BATE
|
1682744
|
|
114
|
2,061.0000
|
13:31:00
|
LSE
|
1682742
|
|
786
|
2,061.0000
|
13:31:00
|
LSE
|
1682740
|
|
541
|
2,061.0000
|
13:31:00
|
BATE
|
1682738
|
|
517
|
2,061.0000
|
13:31:00
|
CHIX
|
1682736
|
|
527
|
2,061.0000
|
13:31:00
|
Aquis
|
1682734
|
|
277
|
2,060.0000
|
13:31:01
|
BATE
|
1682804
|
|
144
|
2,060.0000
|
13:31:01
|
BATE
|
1682806
|
|
85
|
2,061.0000
|
13:32:18
|
BATE
|
1683695
|
|
108
|
2,061.0000
|
13:32:28
|
BATE
|
1683804
|
|
309
|
2,061.0000
|
13:32:28
|
BATE
|
1683802
|
|
146
|
2,061.0000
|
13:32:28
|
BATE
|
1683800
|
|
285
|
2,061.0000
|
13:35:28
|
BATE
|
1685943
|
|
207
|
2,061.0000
|
13:35:28
|
BATE
|
1685941
|
|
86
|
2,061.0000
|
13:36:39
|
BATE
|
1686570
|
|
95
|
2,061.0000
|
13:36:44
|
BATE
|
1686608
|
|
397
|
2,060.0000
|
13:37:00
|
BATE
|
1686784
|
|
159
|
2,060.0000
|
13:37:00
|
LSE
|
1686782
|
|
126
|
2,060.0000
|
13:37:00
|
BATE
|
1686780
|
|
705
|
2,060.0000
|
13:37:00
|
LSE
|
1686778
|
|
122
|
2,060.0000
|
13:37:00
|
BATE
|
1686776
|
|
526
|
2,060.0000
|
13:37:00
|
CHIX
|
1686770
|
|
45
|
2,060.0000
|
13:37:00
|
CHIX
|
1686774
|
|
425
|
2,060.0000
|
13:37:00
|
BATE
|
1686772
|
|
73
|
2,060.0000
|
13:37:51
|
BATE
|
1687378
|
|
852
|
2,059.0000
|
13:40:05
|
LSE
|
1689300
|
|
147
|
2,059.0000
|
13:40:05
|
BATE
|
1689298
|
|
267
|
2,059.0000
|
13:40:07
|
BATE
|
1689342
|
|
6
|
2,059.0000
|
13:40:16
|
BATE
|
1689430
|
|
65
|
2,059.0000
|
13:40:48
|
BATE
|
1689820
|
|
2
|
2,059.0000
|
13:42:10
|
BATE
|
1690795
|
|
36
|
2,058.0000
|
13:42:44
|
BATE
|
1691232
|
|
516
|
2,058.0000
|
13:43:43
|
CHIX
|
1692158
|
|
551
|
2,058.0000
|
13:43:43
|
BATE
|
1692156
|
|
39
|
2,057.0000
|
13:44:43
|
Aquis
|
1692906
|
|
800
|
2,058.0000
|
13:55:54
|
LSE
|
1700312
|
|
65
|
2,058.0000
|
13:55:54
|
CHIX
|
1700308
|
|
573
|
2,058.0000
|
13:55:54
|
BATE
|
1700310
|
|
570
|
2,058.0000
|
13:55:54
|
BATE
|
1700320
|
|
223
|
2,058.0000
|
13:55:54
|
BATE
|
1700314
|
|
161
|
2,058.0000
|
13:55:54
|
LSE
|
1700316
|
|
611
|
2,058.0000
|
13:55:54
|
BATE
|
1700318
|
|
419
|
2,058.0000
|
13:55:54
|
CHIX
|
1700306
|
|
267
|
2,058.0000
|
13:55:59
|
Aquis
|
1700358
|
|
75
|
2,058.0000
|
13:57:05
|
Aquis
|
1701304
|
|
484
|
2,058.0000
|
13:57:05
|
BATE
|
1701302
|
|
7
|
2,058.0000
|
13:57:05
|
BATE
|
1701300
|
|
259
|
2,058.0000
|
13:58:04
|
Aquis
|
1701910
|
|
126
|
2,058.0000
|
14:03:26
|
BATE
|
1705932
|
|
103
|
2,058.0000
|
14:03:26
|
BATE
|
1705930
|
|
345
|
2,058.0000
|
14:03:26
|
BATE
|
1705920
|
|
31
|
2,058.0000
|
14:04:37
|
CHIX
|
1706769
|
|
40
|
2,058.0000
|
14:06:17
|
BATE
|
1707952
|
|
510
|
2,058.0000
|
14:06:28
|
BATE
|
1708048
|
|
91
|
2,058.0000
|
14:08:28
|
BATE
|
1709469
|
|
36
|
2,058.0000
|
14:09:28
|
BATE
|
1710128
|
|
100
|
2,058.0000
|
14:09:28
|
BATE
|
1710126
|
|
90
|
2,058.0000
|
14:09:28
|
BATE
|
1710124
|
|
122
|
2,058.0000
|
14:09:35
|
CHIX
|
1710230
|
|
39
|
2,058.0000
|
14:09:35
|
CHIX
|
1710228
|
|
23
|
2,057.0000
|
14:09:51
|
LSE
|
1710373
|
|
90
|
2,058.0000
|
14:10:28
|
BATE
|
1710859
|
|
133
|
2,058.0000
|
14:10:28
|
BATE
|
1710857
|
|
399
|
2,059.0000
|
14:12:00
|
LSE
|
1711857
|
|
591
|
2,059.0000
|
14:12:00
|
BATE
|
1711855
|
|
76
|
2,058.0000
|
14:17:26
|
LSE
|
1716889
|
|
546
|
2,059.0000
|
14:17:26
|
CHIX
|
1716885
|
|
807
|
2,059.0000
|
14:17:26
|
LSE
|
1716883
|
|
411
|
2,059.0000
|
14:17:26
|
LSE
|
1716881
|
|
592
|
2,059.0000
|
14:17:26
|
BATE
|
1716879
|
|
727
|
2,059.0000
|
14:17:26
|
LSE
|
1716877
|
|
974
|
2,059.0000
|
14:17:26
|
CHIX
|
1716875
|
|
782
|
2,059.0000
|
14:17:26
|
BATE
|
1716873
|
|
641
|
2,059.0000
|
14:17:26
|
Aquis
|
1716871
|
|
388
|
2,060.0000
|
14:19:35
|
LSE
|
1718521
|
|
511
|
2,060.0000
|
14:19:35
|
BATE
|
1718519
|
|
889
|
2,060.0000
|
14:19:35
|
LSE
|
1718525
|
|
481
|
2,060.0000
|
14:19:35
|
LSE
|
1718523
|
|
934
|
2,060.0000
|
14:20:51
|
LSE
|
1719826
|
|
172
|
2,060.0000
|
14:20:51
|
BATE
|
1719824
|
|
172
|
2,060.0000
|
14:20:51
|
BATE
|
1719822
|
|
145
|
2,060.0000
|
14:20:51
|
BATE
|
1719820
|
|
681
|
2,062.0000
|
14:30:56
|
BATE
|
1734902
|
|
893
|
2,062.0000
|
14:30:56
|
CHIX
|
1734900
|
|
1,414
|
2,062.0000
|
14:30:56
|
BATE
|
1734898
|
|
960
|
2,062.0000
|
14:30:56
|
LSE
|
1734896
|
|
451
|
2,064.0000
|
14:32:50
|
CHIX
|
1739030
|
|
70
|
2,064.0000
|
14:32:50
|
CHIX
|
1739028
|
|
942
|
2,064.0000
|
14:32:50
|
BATE
|
1739022
|
|
214
|
2,064.0000
|
14:32:50
|
BATE
|
1739020
|
|
764
|
2,064.0000
|
14:32:50
|
LSE
|
1739024
|
|
194
|
2,064.0000
|
14:32:50
|
LSE
|
1739026
|
|
749
|
2,064.0000
|
14:36:49
|
LSE
|
1745730
|
|
78
|
2,064.0000
|
14:36:49
|
LSE
|
1745728
|
|
491
|
2,064.0000
|
14:36:49
|
BATE
|
1745726
|
|
18
|
2,064.0000
|
14:36:49
|
BATE
|
1745724
|
|
563
|
2,064.0000
|
14:36:49
|
BATE
|
1745722
|
|
962
|
2,064.0000
|
14:36:49
|
Aquis
|
1745720
|
|
3
|
2,064.0000
|
14:38:18
|
BATE
|
1748047
|
|
24
|
2,064.0000
|
14:38:18
|
BATE
|
1748049
|
|
97
|
2,064.0000
|
14:38:47
|
BATE
|
1748577
|
|
96
|
2,064.0000
|
14:38:48
|
BATE
|
1748604
|
|
97
|
2,064.0000
|
14:38:48
|
BATE
|
1748602
|
|
84
|
2,064.0000
|
14:38:48
|
BATE
|
1748599
|
|
89
|
2,064.0000
|
14:38:48
|
BATE
|
1748597
|
|
550
|
2,062.0000
|
14:45:01
|
Aquis
|
1758638
|
|
859
|
2,062.0000
|
14:45:01
|
LSE
|
1758636
|
|
484
|
2,062.0000
|
14:45:01
|
BATE
|
1758634
|
|
887
|
2,062.0000
|
14:45:01
|
BATE
|
1758632
|
|
515
|
2,062.0000
|
14:45:01
|
CHIX
|
1758630
|
|
897
|
2,061.0000
|
14:46:11
|
LSE
|
1760578
|
|
604
|
2,061.0000
|
14:47:22
|
BATE
|
1762590
|
|
254
|
2,060.0000
|
14:49:11
|
CHIX
|
1765089
|
|
254
|
2,060.0000
|
14:49:11
|
CHIX
|
1765087
|
|
96
|
2,060.0000
|
14:49:11
|
CHIX
|
1765085
|
|
530
|
2,060.0000
|
14:55:46
|
BATE
|
1775208
|
|
184
|
2,060.0000
|
14:55:46
|
BATE
|
1775206
|
|
361
|
2,060.0000
|
14:55:46
|
BATE
|
1775204
|
|
945
|
2,061.0000
|
14:58:39
|
LSE
|
1778959
|
|
172
|
2,061.0000
|
14:58:39
|
BATE
|
1778957
|
|
550
|
2,061.0000
|
14:58:39
|
BATE
|
1778955
|
|
519
|
2,061.0000
|
15:00:11
|
CHIX
|
1782703
|
|
604
|
2,060.0000
|
15:00:30
|
BATE
|
1783869
|
|
381
|
2,060.0000
|
15:00:39
|
Aquis
|
1784347
|
|
141
|
2,060.0000
|
15:00:45
|
Aquis
|
1784616
|
|
566
|
2,058.0000
|
15:01:42
|
BATE
|
1786338
|
|
148
|
2,057.0000
|
15:02:50
|
LSE
|
1788803
|
|
776
|
2,057.0000
|
15:02:50
|
LSE
|
1788801
|
|
544
|
2,057.0000
|
15:04:40
|
BATE
|
1791713
|
|
609
|
2,057.0000
|
15:08:50
|
LSE
|
1797600
|
|
239
|
2,057.0000
|
15:08:50
|
LSE
|
1797598
|
|
534
|
2,058.0000
|
15:08:50
|
CHIX
|
1797592
|
|
61
|
2,058.0000
|
15:08:50
|
CHIX
|
1797588
|
|
578
|
2,058.0000
|
15:08:50
|
BATE
|
1797584
|
|
224
|
2,055.0000
|
15:11:13
|
BATE
|
1801765
|
|
281
|
2,055.0000
|
15:11:13
|
BATE
|
1801763
|
|
23
|
2,055.0000
|
15:12:29
|
BATE
|
1803656
|
|
147
|
2,055.0000
|
15:17:52
|
BATE
|
1810290
|
|
9
|
2,055.0000
|
15:17:52
|
BATE
|
1810288
|
|
54
|
2,055.0000
|
15:17:52
|
BATE
|
1810286
|
|
412
|
2,055.0000
|
15:19:11
|
BATE
|
1811982
|
|
133
|
2,055.0000
|
15:19:11
|
BATE
|
1811980
|
|
979
|
2,054.0000
|
15:21:52
|
LSE
|
1815397
|
|
110
|
2,054.0000
|
15:21:52
|
CHIX
|
1815387
|
|
446
|
2,054.0000
|
15:21:52
|
CHIX
|
1815389
|
|
597
|
2,054.0000
|
15:21:52
|
BATE
|
1815391
|
|
534
|
2,054.0000
|
15:21:52
|
BATE
|
1815393
|
|
527
|
2,054.0000
|
15:21:52
|
Aquis
|
1815395
|
|
164
|
2,052.0000
|
15:24:02
|
BATE
|
1818430
|
|
967
|
2,051.0000
|
15:26:32
|
LSE
|
1823364
|
|
581
|
2,051.0000
|
15:26:32
|
BATE
|
1823362
|
|
486
|
2,051.0000
|
15:26:32
|
CHIX
|
1823360
|
|
565
|
2,053.0000
|
15:33:42
|
CHIX
|
1832333
|
|
915
|
2,053.0000
|
15:33:42
|
BATE
|
1832331
|
|
775
|
2,053.0000
|
15:33:42
|
BATE
|
1832329
|
|
8
|
2,053.0000
|
15:36:47
|
LSE
|
1835871
|
|
932
|
2,053.0000
|
15:36:47
|
LSE
|
1835867
|
|
10
|
2,053.0000
|
15:36:47
|
BATE
|
1835865
|
|
893
|
2,053.0000
|
15:38:09
|
LSE
|
1837335
|
|
500
|
2,053.0000
|
15:38:09
|
BATE
|
1837333
|
|
523
|
2,053.0000
|
15:38:09
|
BATE
|
1837331
|
|
293
|
2,054.0000
|
15:39:11
|
Aquis
|
1838639
|
|
273
|
2,054.0000
|
15:39:24
|
Aquis
|
1838912
|
|
265
|
2,054.0000
|
15:41:02
|
BATE
|
1840870
|
|
911
|
2,054.0000
|
15:41:02
|
LSE
|
1840868
|
|
524
|
2,054.0000
|
15:41:02
|
CHIX
|
1840866
|
|
233
|
2,054.0000
|
15:41:02
|
BATE
|
1840864
|
|
598
|
2,053.0000
|
15:42:56
|
BATE
|
1842963
|
|
869
|
2,053.0000
|
15:42:56
|
LSE
|
1842961
|
|
971
|
2,052.0000
|
15:46:00
|
LSE
|
1846733
|
|
503
|
2,052.0000
|
15:46:00
|
BATE
|
1846731
|
|
303
|
2,052.0000
|
15:46:36
|
Aquis
|
1847576
|
|
254
|
2,052.0000
|
15:47:26
|
Aquis
|
1848824
|
|
41
|
2,052.0000
|
15:48:30
|
BATE
|
1850352
|
|
100
|
2,052.0000
|
15:48:30
|
BATE
|
1850350
|
|
152
|
2,052.0000
|
15:48:30
|
BATE
|
1850348
|
|
949
|
2,051.0000
|
15:48:38
|
BATE
|
1850527
|
|
1,894
|
2,052.0000
|
15:48:45
|
LSE
|
1850715
|
|
125
|
2,054.0000
|
15:49:09
|
LSE
|
1851277
|
|
180
|
2,054.0000
|
15:49:09
|
LSE
|
1851275
|
|
139
|
2,054.0000
|
15:49:09
|
LSE
|
1851273
|
|
471
|
2,054.0000
|
15:49:09
|
LSE
|
1851269
|
|
401
|
2,054.0000
|
15:49:09
|
LSE
|
1851271
|
|
369
|
2,055.0000
|
15:49:35
|
LSE
|
1851954
|
|
435
|
2,055.0000
|
15:49:35
|
LSE
|
1851952
|
|
156
|
2,055.0000
|
15:49:35
|
LSE
|
1851950
|
|
376
|
2,055.0000
|
15:49:35
|
LSE
|
1851948
|
|
127
|
2,055.0000
|
15:49:35
|
LSE
|
1851946
|
|
583
|
2,054.0000
|
15:51:25
|
LSE
|
1854259
|
|
188
|
2,054.0000
|
15:51:25
|
LSE
|
1854257
|
|
26
|
2,054.0000
|
15:51:46
|
LSE
|
1854602
|
|
895
|
2,054.0000
|
15:55:39
|
CHIX
|
1858747
|
|
148
|
2,055.0000
|
15:57:08
|
Aquis
|
1860147
|
|
652
|
2,055.0000
|
15:57:08
|
Aquis
|
1860143
|
|
589
|
2,055.0000
|
15:57:08
|
Aquis
|
1860141
|
|
617
|
2,055.0000
|
15:57:08
|
BATE
|
1860139
|
|
520
|
2,055.0000
|
15:57:08
|
BATE
|
1860137
|
|
819
|
2,055.0000
|
15:57:08
|
BATE
|
1860123
|
|
1,299
|
2,055.0000
|
15:57:08
|
CHIX
|
1860115
|
|
3,275
|
2,055.0000
|
15:57:08
|
BATE
|
1860117
|
|
984
|
2,055.0000
|
15:57:08
|
LSE
|
1860119
|
|
152
|
2,055.0000
|
15:57:08
|
CHIX
|
1860121
|
|
566
|
2,055.0000
|
15:57:08
|
CHIX
|
1860133
|
|
375
|
2,055.0000
|
15:57:08
|
CHIX
|
1860125
|
|
423
|
2,055.0000
|
15:57:08
|
LSE
|
1860127
|
|
538
|
2,055.0000
|
15:57:08
|
LSE
|
1860129
|
|
429
|
2,055.0000
|
15:57:08
|
CHIX
|
1860131
|
|
1,238
|
2,055.0000
|
15:57:08
|
BATE
|
1860135
|
|
530
|
2,055.0000
|
15:57:09
|
Aquis
|
1860153
|
|
10
|
2,054.0000
|
15:57:20
|
BATE
|
1860501
|
|
5
|
2,054.0000
|
15:57:20
|
BATE
|
1860499
|
|
784
|
2,054.0000
|
15:57:31
|
BATE
|
1860674
|
|
1,039
|
2,055.0000
|
15:58:19
|
LSE
|
1861478
|
|
757
|
2,055.0000
|
15:58:19
|
LSE
|
1861474
|
|
282
|
2,055.0000
|
15:58:19
|
BATE
|
1861472
|
|
905
|
2,055.0000
|
15:58:19
|
LSE
|
1861476
|
|
42
|
2,055.0000
|
15:58:45
|
BATE
|
1862249
|
|
563
|
2,055.0000
|
15:58:45
|
BATE
|
1862247
|
|
187
|
2,055.0000
|
15:58:45
|
CHIX
|
1862245
|
|
330
|
2,055.0000
|
15:58:45
|
CHIX
|
1862243
|
|
353
|
2,055.0000
|
15:58:45
|
Aquis
|
1862239
|
|
233
|
2,055.0000
|
15:58:45
|
Aquis
|
1862237
|
|
517
|
2,055.0000
|
15:58:45
|
BATE
|
1862235
|
|
317
|
2,053.0000
|
15:59:37
|
LSE
|
1863352
|
|
965
|
2,053.0000
|
15:59:37
|
LSE
|
1863346
|
|
783
|
2,054.0000
|
15:59:37
|
LSE
|
1863337
|
|
363
|
2,054.0000
|
15:59:37
|
LSE
|
1863339
|
|
811
|
2,054.0000
|
15:59:37
|
LSE
|
1863341
|
|
25
|
2,056.0000
|
16:01:44
|
CHIX
|
1866931
|
|
13
|
2,056.0000
|
16:01:44
|
CHIX
|
1866929
|
|
886
|
2,056.0000
|
16:02:07
|
LSE
|
1867505
|
|
753
|
2,056.0000
|
16:02:07
|
CHIX
|
1867503
|
|
1,671
|
2,056.0000
|
16:02:07
|
BATE
|
1867501
|
|
518
|
2,056.0000
|
16:02:07
|
Aquis
|
1867499
|
|
801
|
2,055.0000
|
16:02:13
|
LSE
|
1867593
|
|
339
|
2,055.0000
|
16:02:13
|
BATE
|
1867591
|
|
434
|
2,055.0000
|
16:02:13
|
BATE
|
1867595
|
|
491
|
2,055.0000
|
16:02:13
|
BATE
|
1867597
|
|
339
|
2,055.0000
|
16:02:13
|
BATE
|
1867589
|
|
434
|
2,055.0000
|
16:03:58
|
LSE
|
1869164
|
|
470
|
2,055.0000
|
16:03:58
|
LSE
|
1869162
|
|
470
|
2,055.0000
|
16:03:58
|
LSE
|
1869160
|
|
332
|
2,054.0000
|
16:04:00
|
CHIX
|
1869191
|
|
10
|
2,054.0000
|
16:04:05
|
CHIX
|
1869315
|
|
1,187
|
2,054.0000
|
16:04:05
|
BATE
|
1869313
|
|
97
|
2,054.0000
|
16:04:59
|
BATE
|
1870307
|
|
852
|
2,054.0000
|
16:04:59
|
BATE
|
1870305
|
|
987
|
2,054.0000
|
16:04:59
|
LSE
|
1870298
|
|
849
|
2,054.0000
|
16:04:59
|
LSE
|
1870296
|
|
190
|
2,054.0000
|
16:04:59
|
CHIX
|
1870300
|
|
568
|
2,054.0000
|
16:04:59
|
CHIX
|
1870302
|
|
104
|
2,055.0000
|
16:06:08
|
BATE
|
1871801
|
|
128
|
2,055.0000
|
16:06:08
|
BATE
|
1871799
|
|
106
|
2,055.0000
|
16:06:08
|
BATE
|
1871797
|
|
270
|
2,055.0000
|
16:06:12
|
BATE
|
1871916
|
|
277
|
2,055.0000
|
16:06:56
|
BATE
|
1872689
|
|
183
|
2,055.0000
|
16:07:06
|
LSE
|
1872948
|
|
160
|
2,055.0000
|
16:07:06
|
LSE
|
1872946
|
|
256
|
2,055.0000
|
16:07:45
|
CHIX
|
1873817
|
|
414
|
2,055.0000
|
16:07:45
|
BATE
|
1873815
|
|
491
|
2,055.0000
|
16:07:45
|
BATE
|
1873803
|
|
309
|
2,055.0000
|
16:07:45
|
BATE
|
1873807
|
|
327
|
2,055.0000
|
16:07:45
|
LSE
|
1873805
|
|
694
|
2,055.0000
|
16:07:45
|
BATE
|
1873801
|
|
839
|
2,055.0000
|
16:07:45
|
LSE
|
1873809
|
|
469
|
2,055.0000
|
16:07:45
|
LSE
|
1873813
|
|
331
|
2,055.0000
|
16:07:45
|
BATE
|
1873811
|
|
76
|
2,055.0000
|
16:07:46
|
Aquis
|
1873840
|
|
277
|
2,056.0000
|
16:12:07
|
LSE
|
1879385
|
|
470
|
2,056.0000
|
16:12:07
|
LSE
|
1879383
|
|
427
|
2,056.0000
|
16:12:07
|
LSE
|
1879381
|
|
800
|
2,056.0000
|
16:12:07
|
BATE
|
1879377
|
|
800
|
2,056.0000
|
16:12:07
|
BATE
|
1879375
|
|
415
|
2,056.0000
|
16:12:07
|
BATE
|
1879373
|
|
369
|
2,056.0000
|
16:12:07
|
Aquis
|
1879371
|
|
800
|
2,056.0000
|
16:12:07
|
BATE
|
1879379
|
|
95
|
2,057.0000
|
16:12:25
|
LSE
|
1879771
|
|
941
|
2,056.0000
|
16:12:31
|
LSE
|
1879965
|
|
16
|
2,057.0000
|
16:12:31
|
Aquis
|
1879960
|
|
937
|
2,057.0000
|
16:12:31
|
Aquis
|
1879958
|
|
2,040
|
2,057.0000
|
16:12:31
|
LSE
|
1879948
|
|
924
|
2,057.0000
|
16:12:31
|
CHIX
|
1879950
|
|
1,112
|
2,057.0000
|
16:12:31
|
BATE
|
1879954
|
|
1,725
|
2,057.0000
|
16:12:31
|
BATE
|
1879952
|
|
64
|
2,057.0000
|
16:12:31
|
BATE
|
1879946
|
|
1,550
|
2,057.0000
|
16:12:31
|
LSE
|
1879944
|
|
1,712
|
2,057.0000
|
16:12:31
|
CHIX
|
1879942
|
|
760
|
2,057.0000
|
16:12:31
|
BATE
|
1879940
|
|
155
|
2,056.0000
|
16:12:42
|
Aquis
|
1880272
|
|
30
|
2,056.0000
|
16:13:22
|
LSE
|
1881022
|
|
600
|
2,056.0000
|
16:13:22
|
LSE
|
1881020
|
|
470
|
2,056.0000
|
16:13:22
|
LSE
|
1881018
|
|
454
|
2,056.0000
|
16:13:22
|
LSE
|
1881016
|
|
937
|
2,056.0000
|
16:13:22
|
LSE
|
1881014
|
|
16
|
2,056.0000
|
16:13:22
|
LSE
|
1881012
|
|
56
|
2,056.0000
|
16:13:22
|
LSE
|
1881010
|
|
449
|
2,056.0000
|
16:13:22
|
LSE
|
1881008
|
|
610
|
2,056.0000
|
16:13:23
|
Aquis
|
1881051
|
|
63
|
2,056.0000
|
16:14:09
|
Aquis
|
1881914
|
|
549
|
2,056.0000
|
16:14:09
|
BATE
|
1881912
|
|
587
|
2,056.0000
|
16:14:22
|
LSE
|
1882304
|
|
52
|
2,056.0000
|
16:14:22
|
LSE
|
1882306
|
|
454
|
2,056.0000
|
16:14:22
|
LSE
|
1882308
|
|
249
|
2,056.0000
|
16:14:22
|
LSE
|
1882310
|
|
252
|
2,056.0000
|
16:14:22
|
LSE
|
1882314
|
|
160
|
2,056.0000
|
16:14:22
|
LSE
|
1882312
|
|
358
|
2,056.0000
|
16:15:09
|
BATE
|
1883371
|
|
435
|
2,056.0000
|
16:15:09
|
BATE
|
1883369
|
|
32
|
2,056.0000
|
16:15:09
|
BATE
|
1883367
|
|
238
|
2,056.0000
|
16:15:09
|
BATE
|
1883365
|
|
372
|
2,056.0000
|
16:15:09
|
BATE
|
1883363
|
|
271
|
2,056.0000
|
16:15:09
|
BATE
|
1883361
|
|
70
|
2,056.0000
|
16:15:09
|
BATE
|
1883359
|
|
176
|
2,056.0000
|
16:15:22
|
LSE
|
1883823
|
|
587
|
2,056.0000
|
16:15:22
|
LSE
|
1883815
|
|
112
|
2,056.0000
|
16:15:22
|
LSE
|
1883813
|
|
4
|
2,056.0000
|
16:15:22
|
LSE
|
1883811
|
|
162
|
2,056.0000
|
16:15:22
|
LSE
|
1883817
|
|
160
|
2,056.0000
|
16:15:22
|
LSE
|
1883819
|
|
489
|
2,056.0000
|
16:15:22
|
LSE
|
1883821
|
|
397
|
2,056.0000
|
16:15:34
|
CHIX
|
1884097
|
|
511
|
2,056.0000
|
16:15:34
|
CHIX
|
1884095
|
|
524
|
2,056.0000
|
16:15:34
|
Aquis
|
1884093
|
|
275
|
2,056.0000
|
16:15:42
|
BATE
|
1884265
|
|
490
|
2,056.0000
|
16:15:42
|
BATE
|
1884267
|
|
490
|
2,056.0000
|
16:15:42
|
BATE
|
1884269
|
|
232
|
2,055.0000
|
16:16:01
|
BATE
|
1884751
|
|
810
|
2,055.0000
|
16:16:01
|
BATE
|
1884749
|
|
214
|
2,056.0000
|
16:16:01
|
Aquis
|
1884747
|
|
74
|
2,055.0000
|
16:16:44
|
BATE
|
1885633
|
|
111
|
2,055.0000
|
16:17:19
|
CHIX
|
1886336
|
|
280
|
2,055.0000
|
16:17:21
|
LSE
|
1886390
|
|
285
|
2,055.0000
|
16:17:21
|
LSE
|
1886380
|
|
338
|
2,055.0000
|
16:17:21
|
CHIX
|
1886382
|
|
189
|
2,055.0000
|
16:17:21
|
BATE
|
1886384
|
|
993
|
2,055.0000
|
16:17:21
|
BATE
|
1886386
|
|
699
|
2,055.0000
|
16:17:21
|
LSE
|
1886388
|
|
268
|
2,055.0000
|
16:17:21
|
CHIX
|
1886378
|
|
483
|
2,055.0000
|
16:17:21
|
CHIX
|
1886376
|
|
599
|
2,054.0000
|
16:17:47
|
Aquis
|
1886897
|
|
311
|
2,054.0000
|
16:17:47
|
BATE
|
1886895
|
|
508
|
2,055.0000
|
16:18:30
|
BATE
|
1887747
|
|
157
|
2,055.0000
|
16:18:30
|
BATE
|
1887744
|
|
70
|
2,055.0000
|
16:18:30
|
BATE
|
1887738
|
|
70
|
2,055.0000
|
16:18:30
|
BATE
|
1887742
|
|
268
|
2,055.0000
|
16:18:30
|
BATE
|
1887740
|
|
272
|
2,055.0000
|
16:18:30
|
CHIX
|
1887736
|
|
41
|
2,055.0000
|
16:18:30
|
CHIX
|
1887734
|
|
45
|
2,055.0000
|
16:18:30
|
CHIX
|
1887732
|
|
140
|
2,055.0000
|
16:18:30
|
CHIX
|
1887730
|
|
1,339
|
2,054.0000
|
16:18:31
|
LSE
|
1887796
|
|
567
|
2,054.0000
|
16:18:31
|
BATE
|
1887794
|
|
594
|
2,054.0000
|
16:18:31
|
BATE
|
1887792
|
|
507
|
2,055.0000
|
16:20:25
|
CHIX
|
1890738
|
|
86
|
2,056.0000
|
16:20:56
|
Aquis
|
1891436
|
|
88
|
2,056.0000
|
16:20:56
|
Aquis
|
1891434
|
|
366
|
2,056.0000
|
16:20:56
|
Aquis
|
1891440
|
|
10
|
2,056.0000
|
16:20:56
|
Aquis
|
1891438
|
|
380
|
2,056.0000
|
16:21:56
|
Aquis
|
1892880
|
|
89
|
2,056.0000
|
16:21:56
|
Aquis
|
1892878
|
|
93
|
2,056.0000
|
16:21:56
|
Aquis
|
1892876
|
|
346
|
2,056.0000
|
16:22:08
|
LSE
|
1893209
|
|
843
|
2,056.0000
|
16:22:08
|
LSE
|
1893203
|
|
10
|
2,056.0000
|
16:22:08
|
LSE
|
1893205
|
|
155
|
2,056.0000
|
16:22:08
|
LSE
|
1893207
|
|
18
|
2,056.0000
|
16:22:08
|
BATE
|
1893201
|
|
10
|
2,056.0000
|
16:22:08
|
BATE
|
1893199
|
|
263
|
2,056.0000
|
16:22:08
|
BATE
|
1893197
|
|
739
|
2,056.0000
|
16:22:08
|
CHIX
|
1893195
|
|
72
|
2,056.0000
|
16:22:08
|
CHIX
|
1893193
|
|
332
|
2,056.0000
|
16:22:08
|
CHIX
|
1893191
|
|
137
|
2,056.0000
|
16:23:37
|
LSE
|
1895271
|
|
84
|
2,056.0000
|
16:23:37
|
CHIX
|
1895261
|
|
1,872
|
2,056.0000
|
16:23:37
|
LSE
|
1895255
|
|
70
|
2,056.0000
|
16:23:37
|
CHIX
|
1895257
|
|
706
|
2,056.0000
|
16:23:37
|
LSE
|
1895259
|
|
1,693
|
2,056.0000
|
16:23:37
|
LSE
|
1895263
|
|
470
|
2,056.0000
|
16:23:37
|
CHIX
|
1895265
|
|
2,356
|
2,056.0000
|
16:23:37
|
LSE
|
1895267
|
|
260
|
2,056.0000
|
16:23:37
|
LSE
|
1895269
|
|
294
|
2,056.0000
|
16:23:37
|
CHIX
|
1895253
|
|
2,587
|
2,056.0000
|
16:23:37
|
LSE
|
1895251
|
|
425
|
2,056.0000
|
16:23:37
|
BATE
|
1895249
|
|
1,767
|
2,056.0000
|
16:23:37
|
BATE
|
1895247
|
|
196
|
2,056.0000
|
16:23:37
|
CHIX
|
1895245
|
|
67
|
2,057.0000
|
16:23:45
|
BATE
|
1895483
|
|
22
|
2,057.0000
|
16:23:45
|
BATE
|
1895478
|
|
435
|
2,057.0000
|
16:23:45
|
BATE
|
1895472
|
|
19
|
2,057.0000
|
16:23:45
|
BATE
|
1895476
|
|
45
|
2,057.0000
|
16:23:45
|
BATE
|
1895474
|
|
79
|
2,057.0000
|
16:23:45
|
BATE
|
1895468
|
|
75
|
2,057.0000
|
16:23:45
|
BATE
|
1895470
|
|
258
|
2,057.0000
|
16:23:57
|
BATE
|
1895696
|
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
|
|
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
POSFLFVDFVLVFIS
Associated British Foods (LSE:ABF)
過去 株価チャート
から 12 2024 まで 1 2025
Associated British Foods (LSE:ABF)
過去 株価チャート
から 1 2024 まで 1 2025
