Associated British Foods PLC Transaction in Own Shares

RNS Number : 9756S

Associated British Foods PLC

10 January 2025


10 January 2025

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the 'Company') announces that on 10 January 2025 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:				10 January 2025
Number of shares repurchased:				363,622
Average price paid per share:				GBp 1945.1454
Highest price paid per share:				GBp 1983
Lowest price paid per share:				GBp 1927.5

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:	10 January 2025
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	1,944.84	139,000	1,928.00		1,978.50
BATS Europe	1,943.41	140,000	1,927.50		1,982.50
Chi-X Europe	1,948.43	56,018	1,928.50		1,977.50
Aquis	1,948.66	28,604	1,928.50		1,983.00

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)	Trading venue		Match ID
620	1,983.0000	08:02:18	Aquis		1413315
72	1,973.0000	08:06:30	Aquis		1417603
412	1,973.0000	08:06:30	Aquis		1417601
583	1,970.5000	08:10:03	Aquis		1421566
596	1,975.0000	08:18:50	Aquis		1429372
517	1,974.5000	08:28:03	Aquis		1435858
349	1,972.0000	08:36:12	Aquis		1443712
154	1,972.0000	08:36:12	Aquis		1443710
535	1,965.5000	08:45:12	Aquis		1451576
442	1,965.0000	08:58:40	Aquis		1462374
113	1,965.0000	08:58:40	Aquis		1462376
486	1,961.5000	09:06:42	Aquis		1469540
2	1,960.0000	09:19:30	Aquis		1480305
3	1,960.0000	09:19:30	Aquis		1480303
18	1,960.0000	09:19:30	Aquis		1480301
192	1,960.0000	09:19:30	Aquis		1480299
21	1,960.0000	09:20:42	Aquis		1481308
316	1,960.0000	09:20:42	Aquis		1481304
521	1,959.5000	09:30:13	Aquis		1488867
27	1,958.5000	09:45:30	Aquis		1501061
560	1,958.5000	09:47:58	Aquis		1503109
20	1,956.0000	10:01:45	Aquis		1514638
364	1,956.0000	10:02:00	Aquis		1514802
204	1,956.0000	10:02:00	Aquis		1514800
212	1,953.0000	10:11:17	Aquis		1523258
290	1,953.0000	10:11:17	Aquis		1523256
500	1,953.5000	10:18:23	Aquis		1528763
24	1,954.0000	10:30:00	Aquis		1538475
16	1,954.0000	10:30:00	Aquis		1538477
202	1,954.0000	10:31:25	Aquis		1540173
171	1,954.0000	10:31:46	Aquis		1540445
231	1,954.0000	10:31:50	Aquis		1540475
603	1,953.0000	10:48:18	Aquis		1551879
197	1,952.0000	11:04:53	Aquis		1564313
320	1,952.0000	11:04:54	Aquis		1564348
494	1,950.0000	11:26:02	Aquis		1578423
10	1,949.5000	11:35:30	Aquis		1585057
13	1,949.5000	11:35:30	Aquis		1585055
10	1,949.5000	11:35:30	Aquis		1585059
196	1,949.5000	11:37:50	Aquis		1586452
549	1,950.0000	11:43:02	Aquis		1589597
17	1,948.5000	11:58:10	Aquis		1599969
13	1,948.5000	11:59:40	Aquis		1600881
584	1,949.5000	12:02:11	Aquis		1602551
531	1,952.5000	12:12:40	Aquis		1609995
510	1,950.5000	12:27:47	Aquis		1618370
13	1,949.5000	12:48:10	Aquis		1631467
555	1,949.5000	12:52:01	Aquis		1634028
494	1,949.0000	13:03:41	Aquis		1641407
495	1,948.0000	13:19:04	Aquis		1651752
11	1,950.0000	13:28:00	Aquis		1658277
87	1,950.0000	13:28:20	Aquis		1658470
13	1,950.0000	13:28:20	Aquis		1658468
10	1,950.0000	13:28:20	Aquis		1658466
516	1,949.5000	13:30:01	Aquis		1659918
325	1,943.5000	13:40:19	Aquis		1678481
200	1,943.5000	13:40:19	Aquis		1678475
195	1,943.5000	13:53:31	Aquis		1693964
84	1,945.0000	13:56:02	Aquis		1696452
458	1,945.0000	13:56:02	Aquis		1696397
6	1,947.5000	14:10:39	Aquis		1710734
523	1,947.5000	14:11:50	Aquis		1711856
563	1,950.0000	14:19:21	Aquis		1720276
620	1,953.0000	14:30:03	Aquis		1736931
36	1,951.5000	14:34:27	Aquis		1751950
3	1,951.5000	14:34:51	Aquis		1753053
505	1,951.5000	14:35:16	Aquis		1753769
180	1,948.0000	14:41:07	Aquis		1768132
220	1,948.0000	14:41:08	Aquis		1768154
200	1,948.0000	14:41:08	Aquis		1768152
218	1,947.5000	14:47:24	Aquis		1781539
200	1,947.5000	14:47:28	Aquis		1781672
138	1,947.5000	14:47:57	Aquis		1782482
547	1,939.5000	14:54:44	Aquis		1795950
210	1,935.0000	15:01:16	Aquis		1811524
384	1,935.0000	15:01:19	Aquis		1811624
212	1,934.5000	15:08:56	Aquis		1828893
224	1,934.5000	15:09:04	Aquis		1829180
143	1,934.5000	15:09:21	Aquis		1829837
221	1,929.0000	15:16:37	Aquis		1844140
221	1,929.0000	15:16:50	Aquis		1844437
123	1,929.0000	15:17:05	Aquis		1844874
171	1,930.0000	15:25:42	Aquis		1860043
2	1,930.0000	15:26:12	Aquis		1860802
211	1,930.0000	15:26:12	Aquis		1860796
204	1,930.0000	15:26:12	Aquis		1860794
14	1,930.0000	15:26:14	Aquis		1860889
241	1,929.5000	15:30:10	Aquis		1867383
265	1,929.5000	15:30:10	Aquis		1867379
60	1,932.0000	15:36:58	Aquis		1878502
75	1,932.0000	15:36:58	Aquis		1878485
392	1,932.0000	15:36:58	Aquis		1878483
160	1,932.0000	15:42:45	Aquis		1888483
371	1,932.0000	15:43:01	Aquis		1888877
517	1,934.5000	15:48:01	Aquis		1896707
311	1,931.0000	15:53:20	Aquis		1904587
159	1,931.5000	15:57:37	Aquis		1910658
214	1,931.5000	15:58:09	Aquis		1911445
206	1,931.5000	15:58:09	Aquis		1911443
311	1,931.5000	16:01:44	Aquis		1919289
15	1,931.5000	16:01:44	Aquis		1919287
1	1,931.5000	16:01:44	Aquis		1919285
20	1,931.5000	16:01:44	Aquis		1919283
577	1,931.0000	16:04:10	Aquis		1923158
52	1,930.0000	16:07:45	Aquis		1929543
15	1,930.0000	16:07:45	Aquis		1929522
458	1,930.0000	16:07:45	Aquis		1929516
1	1,928.5000	16:11:32	Aquis		1936543
216	1,928.5000	16:12:15	Aquis		1937496
311	1,931.5000	16:13:40	Aquis		1939854
291	1,931.0000	16:15:28	Aquis		1943506
219	1,931.0000	16:15:28	Aquis		1943502
303	1,930.0000	16:17:25	Aquis		1947003
72	1,930.0000	16:18:04	Aquis		1947893
196	1,930.0000	16:18:04	Aquis		1947891
585	1,982.5000	08:02:18	BATE		1413319
537	1,982.5000	08:02:18	BATE		1413317
496	1,973.0000	08:04:27	BATE		1415805
528	1,972.5000	08:08:37	BATE		1420445
591	1,970.0000	08:10:26	BATE		1421953
559	1,970.0000	08:10:26	BATE		1421947
529	1,970.0000	08:10:26	BATE		1421943
298	1,975.0000	08:18:50	BATE		1429376
430	1,975.0000	08:18:50	BATE		1429378
422	1,975.0000	08:24:45	BATE		1433550
118	1,975.0000	08:24:45	BATE		1433544
601	1,974.5000	08:28:03	BATE		1435862
184	1,969.0000	08:28:56	BATE		1436601
416	1,969.0000	08:28:56	BATE		1436599
579	1,971.0000	08:30:54	BATE		1439159
174	1,970.0000	08:36:53	BATE		1444407
403	1,970.0000	08:36:53	BATE		1444409
93	1,971.0000	08:36:53	BATE		1444403
508	1,971.0000	08:36:53	BATE		1444399
552	1,966.5000	08:42:02	BATE		1448928
511	1,965.5000	08:47:51	BATE		1453866
400	1,966.0000	08:51:51	BATE		1457370
120	1,966.0000	08:51:51	BATE		1457368
545	1,966.5000	08:51:51	BATE		1457366
524	1,965.0000	08:58:40	BATE		1462360
87	1,961.0000	09:04:06	BATE		1467490
537	1,962.0000	09:06:42	BATE		1469536
54	1,961.5000	09:10:19	BATE		1472272
54	1,961.0000	09:11:09	BATE		1473129
2	1,960.0000	09:11:34	BATE		1473672
79	1,962.0000	09:12:49	BATE		1474472
67	1,962.0000	09:13:30	BATE		1475440
119	1,962.0000	09:14:00	BATE		1475835
37	1,962.0000	09:14:23	BATE		1476060
505	1,962.0000	09:16:02	BATE		1477412
574	1,962.0000	09:16:02	BATE		1477403
171	1,960.0000	09:19:41	BATE		1480440
534	1,960.0000	09:20:42	BATE		1481316
326	1,960.0000	09:20:42	BATE		1481306
491	1,960.0000	09:20:42	BATE		1481310
514	1,960.0000	09:20:42	BATE		1481314
436	1,960.0000	09:20:42	BATE		1481312
340	1,961.5000	09:26:45	BATE		1486261
201	1,961.5000	09:26:45	BATE		1486257
528	1,959.5000	09:30:13	BATE		1488870
74	1,958.5000	09:33:05	BATE		1491000
278	1,956.5000	09:35:33	BATE		1492836
250	1,956.5000	09:35:33	BATE		1492834
48	1,958.5000	09:36:28	BATE		1493377
65	1,958.5000	09:37:21	BATE		1494052
22	1,958.0000	09:37:22	BATE		1494073
59	1,958.5000	09:39:07	BATE		1496105
338	1,959.0000	09:44:40	BATE		1500384
34	1,959.0000	09:44:40	BATE		1500382
42	1,959.0000	09:44:40	BATE		1500380
47	1,959.0000	09:44:40	BATE		1500378
91	1,958.5000	09:44:48	BATE		1500477
159	1,958.5000	09:45:17	BATE		1500867
347	1,958.5000	09:45:17	BATE		1500865
531	1,960.5000	09:50:15	BATE		1505227
528	1,957.5000	09:56:15	BATE		1510168
43	1,957.0000	10:05:15	BATE		1517312
50	1,957.0000	10:05:15	BATE		1517306
504	1,956.5000	10:05:47	BATE		1517697
526	1,956.5000	10:05:47	BATE		1517701
567	1,956.5000	10:05:47	BATE		1517699
580	1,953.0000	10:10:21	BATE		1522524
82	1,954.5000	10:17:05	BATE		1527688
430	1,954.0000	10:17:21	BATE		1527924
210	1,954.0000	10:17:21	BATE		1527920
576	1,954.0000	10:17:21	BATE		1527916
549	1,953.0000	10:20:07	BATE		1530363
466	1,953.5000	10:28:47	BATE		1537665
69	1,953.5000	10:28:47	BATE		1537663
29	1,953.5000	10:28:47	BATE		1537661
513	1,953.5000	10:28:47	BATE		1537657
534	1,954.0000	10:39:00	BATE		1545989
263	1,954.5000	10:41:21	BATE		1547324
221	1,954.5000	10:41:21	BATE		1547322
543	1,955.5000	10:45:22	BATE		1549872
582	1,954.0000	10:53:05	BATE		1555527
548	1,952.0000	10:57:33	BATE		1558845
65	1,951.5000	10:58:50	BATE		1559854
198	1,951.5000	10:58:50	BATE		1559852
44	1,951.5000	10:58:50	BATE		1559850
71	1,951.5000	10:58:50	BATE		1559848
82	1,951.5000	10:58:50	BATE		1559846
157	1,951.5000	10:58:50	BATE		1559844
73	1,952.5000	11:02:44	BATE		1563027
369	1,951.5000	11:05:14	BATE		1564630
205	1,951.5000	11:05:14	BATE		1564628
21	1,951.5000	11:05:14	BATE		1564626
501	1,950.5000	11:10:39	BATE		1567713
539	1,950.0000	11:13:41	BATE		1569608
594	1,950.0000	11:13:41	BATE		1569604
589	1,950.0000	11:13:41	BATE		1569606
580	1,950.0000	11:13:41	BATE		1569602
574	1,950.0000	11:13:41	BATE		1569600
579	1,950.0000	11:13:41	BATE		1569598
508	1,950.0000	11:13:41	BATE		1569596
573	1,950.0000	11:13:41	BATE		1569594
490	1,950.0000	11:13:41	BATE		1569592
542	1,950.0000	11:13:41	BATE		1569590
561	1,950.0000	11:13:41	BATE		1569586
564	1,950.0000	11:13:41	BATE		1569570
604	1,950.0000	11:13:41	BATE		1569572
528	1,950.0000	11:13:41	BATE		1569576
557	1,950.0000	11:13:41	BATE		1569574
578	1,950.0000	11:13:41	BATE		1569578
578	1,950.0000	11:13:41	BATE		1569584
250	1,950.5000	11:25:38	BATE		1578197
146	1,950.5000	11:25:38	BATE		1578195
90	1,950.5000	11:25:42	BATE		1578250
581	1,950.0000	11:26:02	BATE		1578427
524	1,950.0000	11:26:02	BATE		1578425
415	1,949.5000	11:33:18	BATE		1583457
87	1,949.5000	11:33:18	BATE		1583455
72	1,949.0000	11:34:18	BATE		1584266
78	1,950.5000	11:40:18	BATE		1587880
572	1,950.0000	11:43:02	BATE		1589601
577	1,950.0000	11:43:02	BATE		1589599
487	1,950.0000	11:43:02	BATE		1589595
188	1,948.0000	11:47:59	BATE		1592815
412	1,948.0000	11:47:59	BATE		1592813
54	1,948.5000	11:57:53	BATE		1599797
42	1,948.5000	11:59:28	BATE		1600767
579	1,949.5000	12:02:11	BATE		1602549
619	1,949.5000	12:02:11	BATE		1602545
574	1,949.5000	12:02:11	BATE		1602543
32	1,949.0000	12:02:46	BATE		1603319
46	1,949.0000	12:02:46	BATE		1603317
40	1,950.0000	12:05:12	BATE		1605150
534	1,950.0000	12:05:12	BATE		1605152
553	1,951.5000	12:10:34	BATE		1608588
33	1,952.5000	12:12:40	BATE		1609999
512	1,952.5000	12:12:40	BATE		1609997
49	1,952.0000	12:20:37	BATE		1614537
49	1,952.0000	12:20:37	BATE		1614535
137	1,952.5000	12:22:29	BATE		1615444
386	1,952.5000	12:22:29	BATE		1615442
8	1,950.0000	12:27:56	BATE		1618483
567	1,950.0000	12:27:56	BATE		1618475
126	1,949.5000	12:29:28	BATE		1619514
411	1,949.5000	12:29:28	BATE		1619516
1	1,951.0000	12:32:17	BATE		1622022
551	1,950.0000	12:32:45	BATE		1622369
61	1,949.5000	12:40:10	BATE		1626665
556	1,949.5000	12:42:23	BATE		1627966
65	1,949.0000	12:44:21	BATE		1628987
119	1,949.0000	12:44:21	BATE		1628989
154	1,948.5000	12:45:32	BATE		1630014
604	1,948.0000	12:45:34	BATE		1630029
38	1,949.5000	12:49:02	BATE		1631906
38	1,949.5000	12:49:02	BATE		1631904
519	1,949.5000	12:52:01	BATE		1634032
107	1,950.0000	12:56:59	BATE		1636517
64	1,950.0000	12:58:40	BATE		1637438
35	1,950.0000	12:59:43	BATE		1638342
66	1,950.0000	12:59:43	BATE		1638340
472	1,949.5000	13:00:07	BATE		1638933
110	1,949.5000	13:00:07	BATE		1638931
27	1,949.5000	13:00:09	BATE		1639027
511	1,949.0000	13:03:40	BATE		1641399
507	1,946.5000	13:06:33	BATE		1643409
556	1,946.5000	13:06:33	BATE		1643407
521	1,946.0000	13:13:06	BATE		1647426
340	1,947.5000	13:16:44	BATE		1650162
235	1,947.5000	13:16:44	BATE		1650160
69	1,948.5000	13:22:22	BATE		1654170
75	1,949.5000	13:26:52	BATE		1657501
517	1,949.5000	13:26:52	BATE		1657499
34	1,950.0000	13:27:50	BATE		1658171
49	1,950.0000	13:28:11	BATE		1658377
59	1,950.0000	13:28:11	BATE		1658375
42	1,950.0000	13:28:12	BATE		1658381
38	1,950.0000	13:28:20	BATE		1658484
41	1,950.0000	13:28:20	BATE		1658480
42	1,950.0000	13:28:20	BATE		1658472
41	1,950.0000	13:28:47	BATE		1658705
41	1,950.0000	13:28:47	BATE		1658703
498	1,949.5000	13:30:01	BATE		1659924
598	1,949.5000	13:30:01	BATE		1659921
490	1,949.5000	13:30:01	BATE		1659909
577	1,946.5000	13:32:17	BATE		1666634
97	1,942.0000	13:38:00	BATE		1675477
506	1,941.5000	13:39:16	BATE		1677172
236	1,941.5000	13:39:16	BATE		1677170
291	1,941.5000	13:39:16	BATE		1677168
592	1,943.5000	13:42:23	BATE		1681152
507	1,941.5000	13:45:16	BATE		1684684
521	1,942.0000	13:47:58	BATE		1688193
45	1,943.0000	13:52:38	BATE		1693054
51	1,945.0000	13:54:25	BATE		1694848
16	1,945.0000	13:54:25	BATE		1694846
564	1,944.0000	13:54:35	BATE		1694999
561	1,944.0000	13:54:35	BATE		1694997
495	1,945.0000	13:59:57	BATE		1700090
35	1,945.0000	13:59:57	BATE		1700088
206	1,944.5000	14:00:27	BATE		1700635
520	1,946.5000	14:05:35	BATE		1706008
562	1,946.5000	14:05:35	BATE		1706004
558	1,946.5000	14:05:35	BATE		1706000
482	1,947.5000	14:11:50	BATE		1711864
364	1,947.5000	14:11:50	BATE		1711860
118	1,947.5000	14:11:50	BATE		1711862
235	1,947.5000	14:11:50	BATE		1711858
39	1,949.5000	14:16:23	BATE		1716567
49	1,950.0000	14:16:31	BATE		1716724
533	1,949.5000	14:16:54	BATE		1717118
547	1,950.0000	14:19:21	BATE		1720278
107	1,949.0000	14:22:25	BATE		1723561
107	1,949.0000	14:22:25	BATE		1723563
92	1,949.0000	14:22:25	BATE		1723559
213	1,949.0000	14:22:25	BATE		1723557
190	1,949.5000	14:23:50	BATE		1725140
298	1,949.5000	14:23:50	BATE		1725138
520	1,953.0000	14:30:03	BATE		1736938
500	1,953.0000	14:30:03	BATE		1736935
150	1,953.0000	14:30:03	BATE		1736933
48	1,953.0000	14:30:03	BATE		1736929
512	1,953.0000	14:30:54	BATE		1741147
5	1,953.0000	14:30:54	BATE		1741145
534	1,952.0000	14:32:14	BATE		1744891
565	1,950.0000	14:32:49	BATE		1746224
546	1,951.0000	14:36:48	BATE		1757715
528	1,950.0000	14:37:05	BATE		1758307
109	1,948.0000	14:39:02	BATE		1762723
405	1,948.0000	14:39:02	BATE		1762721
21	1,948.0000	14:39:02	BATE		1762719
520	1,947.5000	14:41:39	BATE		1769439
62	1,947.5000	14:41:39	BATE		1769437
60	1,948.0000	14:43:36	BATE		1773209
44	1,948.0000	14:43:58	BATE		1773761
71	1,948.0000	14:43:58	BATE		1773759
419	1,947.5000	14:44:05	BATE		1774045
161	1,947.5000	14:44:05	BATE		1774043
63	1,947.5000	14:44:21	BATE		1774515
51	1,947.5000	14:45:49	BATE		1777486
567	1,947.5000	14:46:05	BATE		1778387
564	1,947.5000	14:46:05	BATE		1778385
534	1,947.0000	14:46:32	BATE		1779369
530	1,947.0000	14:48:50	BATE		1784367
71	1,943.5000	14:50:24	BATE		1787383
602	1,944.0000	14:51:15	BATE		1788998
203	1,938.5000	14:58:08	BATE		1802134
40	1,940.0000	14:59:05	BATE		1803559
30	1,940.0000	14:59:05	BATE		1803557
198	1,939.0000	14:59:07	BATE		1803606
221	1,939.0000	15:00:00	BATE		1805923
441	1,939.0000	15:00:12	BATE		1807501
139	1,939.0000	15:00:12	BATE		1807491
550	1,939.0000	15:00:12	BATE		1807497
560	1,939.0000	15:00:12	BATE		1807507
101	1,939.0000	15:00:12	BATE		1807505
204	1,934.5000	15:02:24	BATE		1814577
399	1,934.5000	15:02:40	BATE		1815121
425	1,934.0000	15:02:41	BATE		1815202
90	1,934.0000	15:02:41	BATE		1815200
556	1,938.0000	15:05:58	BATE		1822579
271	1,936.5000	15:06:25	BATE		1824026
218	1,936.5000	15:06:25	BATE		1824024
53	1,936.5000	15:06:25	BATE		1824028
290	1,934.5000	15:09:21	BATE		1829839
290	1,934.5000	15:09:21	BATE		1829835
488	1,933.5000	15:10:18	BATE		1832329
598	1,932.0000	15:12:09	BATE		1835411
577	1,930.0000	15:13:56	BATE		1838915
569	1,930.0000	15:13:56	BATE		1838913
566	1,930.0000	15:13:56	BATE		1838909
15,645	1,930.0000	15:13:56	BATE		1838907
77	1,929.5000	15:16:07	BATE		1843328
601	1,929.0000	15:17:05	BATE		1844878
79	1,931.5000	15:20:15	BATE		1850370
4	1,931.5000	15:20:15	BATE		1850368
85	1,931.5000	15:20:15	BATE		1850366
78	1,932.5000	15:21:20	BATE		1851880
157	1,932.5000	15:21:20	BATE		1851878
500	1,932.5000	15:21:20	BATE		1851872
127	1,932.5000	15:21:29	BATE		1852153
86	1,932.5000	15:21:29	BATE		1852151
520	1,930.5000	15:22:26	BATE		1853521
228	1,930.5000	15:22:26	BATE		1853523
294	1,930.0000	15:22:36	BATE		1853787
294	1,930.0000	15:22:36	BATE		1853783
294	1,930.5000	15:25:11	BATE		1858287
54	1,930.5000	15:25:16	BATE		1858657
71	1,930.5000	15:25:16	BATE		1858640
44	1,930.5000	15:25:37	BATE		1859884
72	1,930.5000	15:25:37	BATE		1859886
524	1,930.0000	15:26:12	BATE		1860800
548	1,929.5000	15:26:20	BATE		1861053
513	1,929.5000	15:27:34	BATE		1863036
312	1,929.0000	15:29:25	BATE		1866073
453	1,929.5000	15:30:10	BATE		1867385
138	1,929.5000	15:30:10	BATE		1867381
154	1,932.5000	15:32:11	BATE		1871015
577	1,933.0000	15:34:10	BATE		1873721
554	1,933.0000	15:34:10	BATE		1873719
568	1,932.0000	15:36:50	BATE		1878369
589	1,931.5000	15:37:17	BATE		1879078
116	1,930.0000	15:37:18	BATE		1879094
149	1,930.0000	15:37:18	BATE		1879092
7	1,930.0000	15:37:28	BATE		1879282
540	1,930.5000	15:40:38	BATE		1885283
584	1,931.5000	15:40:38	BATE		1885226
541	1,931.5000	15:40:38	BATE		1885222
495	1,931.5000	15:44:06	BATE		1890562
7	1,931.0000	15:44:41	BATE		1891317
105	1,931.0000	15:44:42	BATE		1891322
564	1,935.0000	15:47:45	BATE		1896230
529	1,935.0000	15:47:45	BATE		1896228
508	1,935.0000	15:47:45	BATE		1896226
16	1,933.0000	15:50:27	BATE		1900097
532	1,933.0000	15:50:27	BATE		1900095
54	1,931.5000	15:51:15	BATE		1901406
521	1,931.5000	15:51:15	BATE		1901408
7	1,931.0000	15:53:11	BATE		1904393
588	1,930.5000	15:53:11	BATE		1904391
311	1,931.0000	15:53:11	BATE		1904386
50	1,931.0000	15:53:11	BATE		1904384
43	1,931.0000	15:53:11	BATE		1904382
1	1,931.0000	15:53:11	BATE		1904380
81	1,931.5000	15:55:29	BATE		1907731
248	1,931.5000	15:55:29	BATE		1907726
155	1,931.5000	15:55:29	BATE		1907724
25	1,931.5000	15:57:37	BATE		1910652
533	1,931.5000	15:57:37	BATE		1910650
541	1,931.5000	15:57:37	BATE		1910646
45	1,931.5000	15:59:01	BATE		1912789
592	1,931.5000	16:00:21	BATE		1916456
298	1,931.5000	16:00:51	BATE		1917166
24	1,931.5000	16:00:51	BATE		1917164
71	1,931.5000	16:00:51	BATE		1917168
22	1,931.5000	16:00:51	BATE		1917162
78	1,931.5000	16:00:51	BATE		1917160
86	1,931.0000	16:01:38	BATE		1919048
54	1,931.0000	16:01:38	BATE		1919046
76	1,931.0000	16:01:38	BATE		1919044
48	1,931.5000	16:01:52	BATE		1919467
603	1,931.5000	16:02:54	BATE		1921165
107	1,931.0000	16:03:40	BATE		1922304
21	1,931.0000	16:03:40	BATE		1922302
85	1,931.0000	16:03:40	BATE		1922300
578	1,931.0000	16:04:10	BATE		1923156
156	1,931.0000	16:04:12	BATE		1923233
153	1,931.0000	16:04:12	BATE		1923231
25	1,931.0000	16:04:12	BATE		1923229
298	1,930.5000	16:04:41	BATE		1924269
80	1,931.0000	16:06:46	BATE		1928005
109	1,931.0000	16:06:46	BATE		1928003
154	1,931.0000	16:06:46	BATE		1928001
72	1,931.0000	16:06:56	BATE		1928205
407	1,931.0000	16:07:25	BATE		1928986
119	1,931.0000	16:07:25	BATE		1928960
98	1,931.0000	16:07:35	BATE		1929246
7	1,931.0000	16:07:35	BATE		1929244
296	1,931.0000	16:07:35	BATE		1929242
86	1,931.0000	16:07:35	BATE		1929240
573	1,930.0000	16:07:45	BATE		1929532
503	1,930.0000	16:07:45	BATE		1929530
570	1,930.0000	16:07:45	BATE		1929520
556	1,930.0000	16:07:45	BATE		1929518
517	1,930.0000	16:07:45	BATE		1929528
505	1,930.0000	16:07:45	BATE		1929524
487	1,929.0000	16:08:25	BATE		1931050
585	1,927.5000	16:10:02	BATE		1933734
83	1,928.5000	16:11:29	BATE		1936429
202	1,928.5000	16:11:31	BATE		1936486
601	1,928.5000	16:11:31	BATE		1936484
156	1,930.5000	16:13:05	BATE		1938933
577	1,930.5000	16:13:05	BATE		1938927
9	1,930.5000	16:13:05	BATE		1938923
69	1,931.0000	16:13:36	BATE		1939694
484	1,931.5000	16:14:06	BATE		1940576
486	1,931.0000	16:14:26	BATE		1941168
507	1,930.5000	16:15:28	BATE		1943533
584	1,930.5000	16:15:28	BATE		1943531
591	1,930.0000	16:15:31	BATE		1943622
494	1,930.0000	16:15:31	BATE		1943620
533	1,930.5000	16:17:12	BATE		1946602
518	1,930.5000	16:17:12	BATE		1946600
600	1,929.5000	16:18:10	BATE		1948113
86	1,929.5000	16:19:45	BATE		1950878
69	1,929.5000	16:19:45	BATE		1950876
579	1,929.5000	16:19:45	BATE		1950874
58	1,929.5000	16:19:45	BATE		1950868
411	1,929.5000	16:19:45	BATE		1950864
46	1,929.5000	16:19:45	BATE		1950860
68	1,929.5000	16:19:45	BATE		1950858
494	1,929.0000	16:20:12	BATE		1951883
363	1,929.5000	16:21:00	BATE		1953601
50	1,929.5000	16:21:00	BATE		1953571
29	1,929.5000	16:21:00	BATE		1953568
127	1,929.5000	16:21:03	BATE		1954039
564	1,930.0000	16:21:40	BATE		1956214
564	1,929.5000	16:22:32	BATE		1957769
24	1,929.5000	16:22:32	BATE		1957767
474	1,929.5000	16:22:32	BATE		1957765
290	1,929.5000	16:23:19	BATE		1959255
582	1,929.5000	16:23:30	BATE		1959488
284	1,929.5000	16:23:30	BATE		1959486
325	1,929.0000	16:24:30	BATE		1961150
310	1,929.0000	16:24:30	BATE		1961144
164	1,929.5000	16:25:27	BATE		1963304
587	1,929.5000	16:25:41	BATE		1963681
195	1,929.5000	16:25:41	BATE		1963677
228	1,929.5000	16:25:41	BATE		1963679
208	1,929.5000	16:25:41	BATE		1963683
31	1,929.5000	16:26:20	BATE		1965037
373	1,928.5000	16:27:11	BATE		1967330
333	1,928.0000	16:28:11	BATE		1969605
704	1,977.5000	08:03:37	CHIX		1414818
555	1,973.0000	08:04:03	CHIX		1415199
507	1,972.5000	08:07:03	CHIX		1418121
503	1,970.0000	08:10:26	CHIX		1421949
68	1,970.0000	08:10:26	CHIX		1421941
64	1,973.0000	08:14:58	CHIX		1426057
554	1,975.0000	08:18:50	CHIX		1429374
14	1,974.5000	08:18:57	CHIX		1429429
567	1,974.5000	08:19:07	CHIX		1429559
82	1,976.0000	08:23:44	CHIX		1432750
16	1,976.5000	08:23:47	CHIX		1432781
40	1,975.0000	08:24:45	CHIX		1433552
527	1,975.0000	08:24:45	CHIX		1433548
575	1,974.5000	08:28:03	CHIX		1435860
49	1,970.0000	08:30:55	CHIX		1439163
475	1,970.0000	08:31:18	CHIX		1439508
583	1,971.5000	08:36:25	CHIX		1444018
516	1,966.5000	08:42:02	CHIX		1448930
135	1,965.0000	08:45:12	CHIX		1451570
204	1,965.0000	08:45:12	CHIX		1451568
176	1,965.0000	08:45:12	CHIX		1451566
492	1,967.0000	08:51:51	CHIX		1457364
560	1,965.0000	08:58:40	CHIX		1462358
37	1,962.0000	09:02:02	CHIX		1465438
478	1,962.0000	09:02:02	CHIX		1465436
467	1,962.0000	09:09:00	CHIX		1471193
35	1,962.0000	09:09:00	CHIX		1471191
537	1,961.5000	09:12:49	CHIX		1474469
589	1,960.0000	09:19:30	CHIX		1480293
494	1,961.5000	09:26:45	CHIX		1486259
380	1,958.5000	09:30:14	CHIX		1488880
141	1,958.5000	09:30:14	CHIX		1488878
21	1,958.0000	09:37:22	CHIX		1494075
394	1,958.5000	09:41:46	CHIX		1498101
204	1,958.5000	09:41:46	CHIX		1498099
46	1,958.5000	09:41:46	CHIX		1498097
69	1,958.5000	09:45:20	CHIX		1500911
521	1,958.5000	09:47:58	CHIX		1503103
20	1,959.0000	09:54:28	CHIX		1508762
86	1,959.0000	09:54:28	CHIX		1508760
249	1,959.0000	09:54:46	CHIX		1508986
147	1,959.0000	09:54:46	CHIX		1508984
585	1,956.0000	10:01:57	CHIX		1514728
186	1,956.0000	10:07:23	CHIX		1519450
411	1,956.0000	10:07:23	CHIX		1519448
557	1,954.5000	10:17:03	CHIX		1527668
513	1,954.0000	10:17:21	CHIX		1527918
484	1,953.5000	10:22:35	CHIX		1532563
571	1,953.5000	10:28:47	CHIX		1537659
463	1,954.0000	10:39:00	CHIX		1545991
131	1,954.0000	10:39:00	CHIX		1545987
539	1,955.5000	10:45:22	CHIX		1549870
579	1,954.0000	10:53:05	CHIX		1555525
528	1,952.0000	10:57:33	CHIX		1558843
248	1,952.0000	11:04:54	CHIX		1564342
248	1,952.0000	11:04:54	CHIX		1564338
526	1,949.5000	11:13:41	CHIX		1569580
604	1,950.0000	11:24:14	CHIX		1577281
546	1,950.0000	11:32:11	CHIX		1582686
255	1,950.0000	11:36:56	CHIX		1585877
4	1,950.5000	11:40:34	CHIX		1588090
515	1,950.0000	11:43:02	CHIX		1589593
559	1,947.0000	11:49:00	CHIX		1594244
42	1,948.5000	11:57:53	CHIX		1599799
33	1,948.5000	11:59:28	CHIX		1600769
679	1,949.5000	12:02:11	CHIX		1602547
28	1,949.5000	12:02:11	CHIX		1602541
42	1,950.5000	12:07:31	CHIX		1606743
112	1,952.5000	12:12:51	CHIX		1610125
96	1,952.5000	12:12:51	CHIX		1610123
302	1,953.0000	12:14:42	CHIX		1611100
199	1,953.0000	12:14:42	CHIX		1611098
503	1,952.5000	12:15:53	CHIX		1611936
32	1,952.0000	12:23:24	CHIX		1615904
40	1,952.0000	12:23:24	CHIX		1615902
546	1,951.0000	12:27:35	CHIX		1618276
50	1,950.5000	12:35:04	CHIX		1623734
42	1,950.5000	12:35:44	CHIX		1624158
60	1,950.0000	12:36:14	CHIX		1624424
75	1,950.0000	12:36:14	CHIX		1624422
501	1,949.0000	12:43:31	CHIX		1628521
3	1,948.0000	12:46:35	CHIX		1630607
255	1,949.5000	12:50:38	CHIX		1633152
52	1,949.5000	12:50:39	CHIX		1633194
339	1,949.5000	12:52:01	CHIX		1634034
214	1,949.5000	12:52:01	CHIX		1634030
49	1,950.0000	12:59:40	CHIX		1638274
31	1,949.5000	13:00:09	CHIX		1639025
42	1,949.5000	13:03:09	CHIX		1641160
42	1,949.5000	13:03:09	CHIX		1641158
494	1,949.0000	13:03:40	CHIX		1641401
279	1,946.0000	13:10:01	CHIX		1645443
227	1,946.0000	13:10:01	CHIX		1645441
283	1,947.5000	13:16:44	CHIX		1650164
283	1,947.5000	13:16:44	CHIX		1650158
29	1,950.0000	13:27:50	CHIX		1658169
33	1,950.0000	13:28:12	CHIX		1658383
32	1,950.0000	13:28:47	CHIX		1658707
549	1,950.5000	13:29:51	CHIX		1659533
549	1,949.5000	13:30:01	CHIX		1659914
18	1,944.0000	13:34:12	CHIX		1669694
496	1,944.0000	13:34:12	CHIX		1669692
476	1,943.5000	13:40:19	CHIX		1678479
92	1,943.5000	13:40:19	CHIX		1678477
590	1,943.5000	13:50:01	CHIX		1690574
569	1,944.0000	13:54:35	CHIX		1694995
597	1,945.0000	13:59:57	CHIX		1700092
492	1,946.5000	14:05:35	CHIX		1705998
5	1,947.0000	14:09:30	CHIX		1709572
426	1,947.0000	14:09:30	CHIX		1709570
91	1,947.0000	14:12:15	CHIX		1712228
194	1,947.5000	14:14:55	CHIX		1714710
123	1,949.5000	14:16:54	CHIX		1717122
243	1,949.5000	14:16:54	CHIX		1717120
120	1,949.5000	14:16:54	CHIX		1717116
505	1,949.0000	14:22:25	CHIX		1723555
600	1,953.5000	14:29:57	CHIX		1731576
495	1,953.0000	14:30:03	CHIX		1736927
519	1,952.0000	14:32:14	CHIX		1744889
580	1,951.0000	14:36:48	CHIX		1757717
544	1,948.0000	14:39:02	CHIX		1762725
46	1,948.0000	14:43:36	CHIX		1773211
34	1,948.0000	14:43:58	CHIX		1773763
255	1,948.0000	14:44:01	CHIX		1773843
48	1,947.5000	14:44:16	CHIX		1774359
66	1,948.0000	14:45:44	CHIX		1777313
39	1,947.5000	14:45:49	CHIX		1777488
593	1,947.0000	14:46:32	CHIX		1779371
285	1,946.5000	14:48:50	CHIX		1784420
202	1,946.5000	14:48:50	CHIX		1784418
73	1,941.0000	14:52:29	CHIX		1791451
92	1,941.0000	14:52:58	CHIX		1792409
69	1,941.0000	14:52:58	CHIX		1792401
306	1,941.0000	14:52:58	CHIX		1792403
190	1,939.0000	14:58:55	CHIX		1803321
214	1,939.0000	14:58:55	CHIX		1803317
190	1,939.0000	14:58:55	CHIX		1803319
15	1,939.0000	15:00:12	CHIX		1807495
535	1,939.0000	15:00:12	CHIX		1807503
234	1,934.5000	15:02:24	CHIX		1814579
296	1,934.5000	15:02:40	CHIX		1815123
515	1,938.5000	15:05:58	CHIX		1822524
599	1,934.5000	15:09:21	CHIX		1829833
533	1,931.5000	15:12:09	CHIX		1835427
5	1,929.0000	15:16:37	CHIX		1844132
360	1,929.0000	15:16:37	CHIX		1844130
136	1,929.0000	15:17:05	CHIX		1844876
419	1,931.0000	15:19:45	CHIX		1849627
166	1,931.0000	15:19:45	CHIX		1849625
42	1,930.5000	15:25:24	CHIX		1859342
48	1,930.5000	15:26:04	CHIX		1860541
255	1,930.5000	15:26:04	CHIX		1860539
46	1,930.5000	15:26:04	CHIX		1860537
34	1,930.5000	15:26:04	CHIX		1860535
42	1,930.5000	15:26:04	CHIX		1860533
500	1,930.0000	15:26:12	CHIX		1860798
548	1,928.5000	15:29:25	CHIX		1866071
497	1,932.5000	15:32:11	CHIX		1871013
70	1,933.0000	15:34:10	CHIX		1873731
448	1,933.0000	15:36:08	CHIX		1877261
124	1,933.0000	15:36:08	CHIX		1877236
7	1,932.0000	15:40:31	CHIX		1884931
255	1,932.0000	15:40:31	CHIX		1884929
517	1,931.5000	15:40:38	CHIX		1885224
8	1,932.5000	15:42:56	CHIX		1888708
6	1,932.5000	15:42:56	CHIX		1888706
42	1,932.5000	15:42:56	CHIX		1888704
2	1,932.0000	15:43:01	CHIX		1888879
487	1,932.0000	15:43:01	CHIX		1888875
68	1,932.0000	15:43:12	CHIX		1889218
64	1,935.0000	15:47:45	CHIX		1896234
83	1,935.0000	15:47:45	CHIX		1896236
150	1,935.0000	15:47:45	CHIX		1896232
255	1,935.0000	15:48:00	CHIX		1896676
588	1,933.5000	15:48:54	CHIX		1897623
39	1,931.0000	15:53:07	CHIX		1904235
33	1,931.0000	15:53:07	CHIX		1904233
70	1,931.0000	15:53:11	CHIX		1904389
68	1,931.5000	15:54:42	CHIX		1906655
66	1,932.0000	15:55:09	CHIX		1907289
255	1,932.0000	15:55:09	CHIX		1907287
68	1,932.0000	15:55:15	CHIX		1907373
116	1,932.0000	15:55:15	CHIX		1907375
5	1,931.0000	15:56:01	CHIX		1908466
195	1,931.0000	15:56:01	CHIX		1908464
340	1,931.5000	15:57:37	CHIX		1910654
219	1,931.5000	15:57:37	CHIX		1910648
34	1,931.5000	15:59:01	CHIX		1912791
4	1,931.5000	15:59:05	CHIX		1912882
10	1,931.5000	15:59:35	CHIX		1913821
6	1,931.5000	15:59:35	CHIX		1913819
120	1,931.5000	15:59:35	CHIX		1913817
570	1,931.5000	16:00:21	CHIX		1916442
37	1,931.5000	16:01:55	CHIX		1919522
575	1,931.5000	16:02:09	CHIX		1919929
525	1,931.5000	16:05:35	CHIX		1925979
604	1,931.0000	16:07:25	CHIX		1928956
66	1,929.0000	16:08:25	CHIX		1931052
308	1,928.5000	16:08:41	CHIX		1931406
270	1,928.5000	16:08:41	CHIX		1931404
121	1,928.5000	16:11:25	CHIX		1936358
7	1,928.5000	16:11:25	CHIX		1936356
6	1,928.5000	16:11:25	CHIX		1936354
679	1,930.5000	16:13:05	CHIX		1938925
4	1,931.5000	16:13:38	CHIX		1939790
6	1,931.5000	16:13:38	CHIX		1939787
19	1,931.5000	16:13:38	CHIX		1939785
553	1,931.5000	16:14:06	CHIX		1940578
255	1,931.0000	16:15:28	CHIX		1943508
70	1,931.0000	16:15:28	CHIX		1943510
524	1,930.5000	16:17:12	CHIX		1946598
245	1,929.5000	16:18:10	CHIX		1948111
350	1,929.5000	16:18:10	CHIX		1948115
147	1,978.5000	08:03:05	LSE		1414404
916	1,978.5000	08:03:05	LSE		1414402
992	1,977.5000	08:03:37	LSE		1414820
675	1,973.5000	08:04:00	LSE		1415102
319	1,973.5000	08:04:00	LSE		1415100
385	1,972.5000	08:04:28	LSE		1415837
583	1,972.5000	08:04:28	LSE		1415835
83	1,972.5000	08:04:28	LSE		1415833
939	1,972.5000	08:07:03	LSE		1418123
382	1,972.5000	08:08:37	LSE		1420451
307	1,972.5000	08:08:37	LSE		1420449
304	1,972.5000	08:08:37	LSE		1420447
53	1,970.0000	08:10:26	LSE		1421951
972	1,970.0000	08:10:26	LSE		1421945
960	1,975.0000	08:24:45	LSE		1433546
1,031	1,974.0000	08:28:03	LSE		1435864
967	1,971.0000	08:30:54	LSE		1439161
199	1,971.0000	08:36:53	LSE		1444405
741	1,971.0000	08:36:53	LSE		1444401
1,050	1,965.5000	08:42:02	LSE		1448932
1,082	1,965.5000	08:47:51	LSE		1453868
593	1,965.0000	08:58:40	LSE		1462362
311	1,965.0000	08:58:40	LSE		1462356
1,019	1,961.5000	09:06:42	LSE		1469538
234	1,961.0000	09:14:36	LSE		1476271
124	1,961.0000	09:14:36	LSE		1476269
661	1,961.0000	09:14:36	LSE		1476267
1,018	1,960.0000	09:19:30	LSE		1480297
32	1,960.0000	09:19:30	LSE		1480295
742	1,960.0000	09:28:32	LSE		1487592
244	1,960.0000	09:28:32	LSE		1487590
105	1,960.0000	09:28:32	LSE		1487588
931	1,958.0000	09:37:21	LSE		1494050
193	1,958.5000	09:45:25	LSE		1500973
627	1,958.5000	09:47:58	LSE		1503107
462	1,958.5000	09:47:58	LSE		1503105
33	1,958.0000	09:56:12	LSE		1510074
512	1,958.0000	09:56:12	LSE		1510076
512	1,958.0000	09:56:12	LSE		1510078
99	1,956.0000	10:01:57	LSE		1514738
743	1,956.0000	10:01:57	LSE		1514736
10	1,956.0000	10:01:57	LSE		1514734
123	1,956.0000	10:01:57	LSE		1514732
22	1,956.0000	10:01:57	LSE		1514730
961	1,955.5000	10:08:32	LSE		1520547
210	1,954.0000	10:17:21	LSE		1527932
179	1,954.0000	10:17:21	LSE		1527934
509	1,954.0000	10:17:21	LSE		1527936
124	1,954.0000	10:17:21	LSE		1527928
870	1,954.0000	10:17:21	LSE		1527930
1,014	1,954.0000	10:17:21	LSE		1527922
356	1,953.5000	10:18:22	LSE		1528759
538	1,953.5000	10:18:22	LSE		1528757
239	1,953.0000	10:21:51	LSE		1531885
903	1,953.0000	10:22:35	LSE		1532569
519	1,954.0000	10:31:25	LSE		1540177
423	1,954.0000	10:31:25	LSE		1540175
258	1,953.5000	10:39:00	LSE		1545997
258	1,953.5000	10:39:00	LSE		1545995
369	1,953.5000	10:39:00	LSE		1545993
204	1,955.5000	10:45:22	LSE		1549876
743	1,955.5000	10:45:22	LSE		1549874
845	1,954.0000	10:53:05	LSE		1555523
105	1,954.0000	10:53:05	LSE		1555521
960	1,952.5000	10:56:01	LSE		1557646
83	1,952.5000	10:56:01	LSE		1557644
122	1,952.0000	11:04:54	LSE		1564346
309	1,952.0000	11:04:54	LSE		1564344
59	1,952.0000	11:04:54	LSE		1564350
552	1,952.0000	11:04:54	LSE		1564340
150	1,949.5000	11:13:41	LSE		1569616
239	1,949.5000	11:13:41	LSE		1569610
500	1,949.5000	11:13:41	LSE		1569612
206	1,949.5000	11:13:41	LSE		1569614
401	1,949.5000	11:13:41	LSE		1569588
537	1,949.5000	11:13:41	LSE		1569582
898	1,950.0000	11:32:11	LSE		1582688
983	1,950.0000	11:43:02	LSE		1589603
946	1,947.5000	11:47:59	LSE		1592817
1,029	1,949.5000	12:02:11	LSE		1602553
908	1,950.0000	12:05:12	LSE		1605154
962	1,952.5000	12:15:53	LSE		1611938
896	1,952.5000	12:22:29	LSE		1615446
54	1,951.0000	12:27:35	LSE		1618286
239	1,951.0000	12:27:35	LSE		1618284
206	1,951.0000	12:27:35	LSE		1618282
180	1,951.0000	12:27:35	LSE		1618280
230	1,951.0000	12:27:35	LSE		1618278
198	1,950.0000	12:36:14	LSE		1624420
366	1,950.0000	12:36:14	LSE		1624418
368	1,950.0000	12:36:14	LSE		1624416
408	1,948.5000	12:45:32	LSE		1630011
366	1,948.5000	12:45:32	LSE		1630009
291	1,948.5000	12:45:32	LSE		1630007
867	1,949.0000	12:55:57	LSE		1636059
87	1,949.0000	12:55:57	LSE		1636061
122	1,949.5000	13:01:53	LSE		1640394
79	1,949.5000	13:01:53	LSE		1640392
369	1,948.5000	13:03:41	LSE		1641418
519	1,948.5000	13:03:41	LSE		1641420
261	1,946.0000	13:13:06	LSE		1647424
427	1,946.0000	13:13:06	LSE		1647422
216	1,946.0000	13:13:06	LSE		1647420
90	1,948.5000	13:19:57	LSE		1652293
478	1,948.5000	13:22:22	LSE		1654166
448	1,948.5000	13:22:22	LSE		1654168
951	1,949.5000	13:30:01	LSE		1659989
36	1,949.5000	13:30:01	LSE		1659987
57	1,949.5000	13:30:01	LSE		1659975
899	1,949.5000	13:30:01	LSE		1659905
1,089	1,944.0000	13:34:12	LSE		1669696
1,067	1,943.5000	13:42:23	LSE		1681154
210	1,941.0000	13:45:16	LSE		1684687
1,087	1,943.0000	13:50:17	LSE		1690913
967	1,944.0000	13:56:06	LSE		1696541
254	1,946.5000	14:05:35	LSE		1706006
687	1,946.5000	14:05:35	LSE		1706002
124	1,947.0000	14:09:30	LSE		1709578
369	1,947.0000	14:09:30	LSE		1709576
161	1,947.0000	14:09:30	LSE		1709574
986	1,947.5000	14:11:50	LSE		1711866
936	1,949.5000	14:19:21	LSE		1720287
185	1,948.5000	14:23:58	LSE		1725310
720	1,948.5000	14:23:58	LSE		1725308
920	1,954.0000	14:30:30	LSE		1739713
1,055	1,953.5000	14:30:43	LSE		1740521
961	1,950.5000	14:37:04	LSE		1758288
983	1,949.5000	14:37:11	LSE		1758469
182	1,947.5000	14:39:20	LSE		1763733
239	1,947.5000	14:39:20	LSE		1763735
59	1,948.0000	14:41:33	LSE		1769263
124	1,948.0000	14:41:33	LSE		1769261
780	1,948.0000	14:41:33	LSE		1769259
1	1,947.5000	14:44:16	LSE		1774364
133	1,947.5000	14:44:16	LSE		1774361
375	1,947.5000	14:45:14	LSE		1776236
10	1,947.5000	14:45:49	LSE		1777484
471	1,947.5000	14:45:49	LSE		1777482
856	1,947.0000	14:48:13	LSE		1783179
128	1,947.0000	14:48:13	LSE		1783177
1,061	1,946.0000	14:48:51	LSE		1784455
101	1,941.5000	14:52:33	LSE		1791660
609	1,941.0000	14:52:58	LSE		1792411
7	1,941.0000	14:52:58	LSE		1792407
369	1,941.0000	14:52:58	LSE		1792405
158	1,939.5000	14:54:44	LSE		1795985
471	1,939.5000	14:54:44	LSE		1795983
320	1,939.5000	14:54:44	LSE		1795987
206	1,939.5000	14:54:44	LSE		1795989
455	1,939.0000	14:54:44	LSE		1795980
319	1,939.0000	14:54:44	LSE		1795978
165	1,939.0000	14:54:44	LSE		1795976
1,043	1,940.0000	14:54:44	LSE		1795974
1,064	1,940.0000	14:54:44	LSE		1795972
1,002	1,940.0000	14:54:44	LSE		1795970
1,073	1,940.0000	14:54:44	LSE		1795968
1,083	1,940.0000	14:54:44	LSE		1795966
1,035	1,940.0000	14:54:44	LSE		1795964
897	1,940.0000	14:54:44	LSE		1795962
977	1,940.0000	14:54:44	LSE		1795960
1,091	1,940.0000	14:54:44	LSE		1795948
1,036	1,940.0000	14:54:44	LSE		1795942
917	1,940.0000	14:54:44	LSE		1795944
1,052	1,940.0000	14:54:44	LSE		1795946
961	1,940.0000	14:54:44	LSE		1795958
914	1,940.0000	14:54:44	LSE		1795952
1,000	1,940.0000	14:54:44	LSE		1795954
987	1,940.0000	14:54:44	LSE		1795956
997	1,940.0000	14:54:44	LSE		1795940
918	1,940.0000	14:54:44	LSE		1795938
1,080	1,940.0000	14:54:44	LSE		1795936
1,049	1,940.0000	14:54:44	LSE		1795934
552	1,938.0000	14:55:47	LSE		1797867
102	1,938.0000	14:56:02	LSE		1798297
115	1,938.0000	14:56:02	LSE		1798295
195	1,938.0000	14:56:02	LSE		1798293
892	1,939.0000	15:00:12	LSE		1807509
1,019	1,939.0000	15:00:12	LSE		1807511
1,002	1,936.0000	15:01:01	LSE		1810724
420	1,938.5000	15:05:58	LSE		1822540
353	1,938.5000	15:05:58	LSE		1822538
231	1,938.5000	15:05:58	LSE		1822536
72	1,936.0000	15:07:20	LSE		1825864
463	1,936.0000	15:07:20	LSE		1825862
391	1,936.0000	15:07:20	LSE		1825860
126	1,933.0000	15:11:15	LSE		1834028
220	1,933.0000	15:11:15	LSE		1834026
600	1,933.0000	15:11:15	LSE		1834030
725	1,933.0000	15:11:15	LSE		1834022
207	1,933.0000	15:11:15	LSE		1834020
977	1,930.0000	15:13:56	LSE		1838911
264	1,931.5000	15:20:13	LSE		1850306
88	1,931.5000	15:20:13	LSE		1850304
1,090	1,932.0000	15:21:29	LSE		1852149
348	1,930.0000	15:22:36	LSE		1853803
26	1,930.0000	15:22:36	LSE		1853801
61	1,930.0000	15:22:36	LSE		1853799
236	1,930.0000	15:22:36	LSE		1853797
180	1,930.0000	15:22:36	LSE		1853795
250	1,930.0000	15:22:36	LSE		1853793
307	1,930.0000	15:22:36	LSE		1853791
369	1,930.0000	15:22:36	LSE		1853789
300	1,930.0000	15:22:36	LSE		1853785
1,096	1,929.0000	15:27:42	LSE		1863213
1,048	1,933.0000	15:34:10	LSE		1873723
1,021	1,932.0000	15:36:50	LSE		1878371
943	1,931.5000	15:37:17	LSE		1879080
1,087	1,931.5000	15:40:38	LSE		1885228
179	1,935.0000	15:47:53	LSE		1896429
140	1,935.0000	15:47:53	LSE		1896427
264	1,935.0000	15:47:53	LSE		1896425
354	1,934.5000	15:48:01	LSE		1896711
612	1,934.5000	15:48:01	LSE		1896709
1,096	1,934.0000	15:48:31	LSE		1897262
419	1,933.5000	15:50:27	LSE		1900093
583	1,933.5000	15:50:27	LSE		1900091
1,042	1,931.5000	15:55:29	LSE		1907722
1,077	1,931.5000	15:57:37	LSE		1910656
118	1,931.5000	16:00:21	LSE		1916454
14	1,931.5000	16:00:21	LSE		1916452
743	1,931.5000	16:00:21	LSE		1916450
19	1,931.5000	16:00:21	LSE		1916448
967	1,931.5000	16:00:21	LSE		1916446
188	1,931.5000	16:00:21	LSE		1916444
30	1,931.5000	16:02:33	LSE		1920560
15	1,931.5000	16:02:33	LSE		1920558
557	1,931.5000	16:02:54	LSE		1921167
470	1,931.5000	16:02:54	LSE		1921169
961	1,930.5000	16:04:32	LSE		1923865
154	1,931.0000	16:06:56	LSE		1928203
331	1,931.0000	16:06:56	LSE		1928201
182	1,931.0000	16:06:56	LSE		1928199
1,044	1,930.5000	16:07:35	LSE		1929238
997	1,930.5000	16:07:35	LSE		1929236
122	1,928.0000	16:09:53	LSE		1933410
331	1,928.0000	16:09:53	LSE		1933408
98	1,929.0000	16:12:33	LSE		1937963
116	1,931.0000	16:13:07	LSE		1938973
170	1,931.0000	16:13:07	LSE		1938971
331	1,931.0000	16:13:07	LSE		1938969
60	1,931.0000	16:13:07	LSE		1938967
170	1,931.0000	16:13:16	LSE		1939163
331	1,931.0000	16:13:16	LSE		1939161
176	1,931.0000	16:13:17	LSE		1939178
170	1,931.0000	16:13:17	LSE		1939174
331	1,931.0000	16:13:17	LSE		1939176
168	1,931.0000	16:14:26	LSE		1941176
168	1,931.0000	16:14:26	LSE		1941174
585	1,931.0000	16:14:26	LSE		1941172
1,073	1,931.0000	16:14:26	LSE		1941170
92	1,930.5000	16:15:28	LSE		1943535
829	1,930.5000	16:15:28	LSE		1943513
88	1,930.0000	16:18:04	LSE		1947897
984	1,930.0000	16:18:04	LSE		1947895
151	1,929.5000	16:19:45	LSE		1950872
170	1,929.5000	16:19:45	LSE		1950870
118	1,929.5000	16:19:45	LSE		1950866
331	1,929.5000	16:19:45	LSE		1950862
72	1,929.5000	16:19:45	LSE		1950856
360	1,929.5000	16:20:06	LSE		1951704
144	1,929.5000	16:20:06	LSE		1951702
331	1,929.5000	16:20:06	LSE		1951700
153	1,930.0000	16:21:40	LSE		1956233
170	1,930.0000	16:21:40	LSE		1956231
230	1,930.0000	16:21:40	LSE		1956229
331	1,930.0000	16:21:40	LSE		1956227
200	1,929.5000	16:22:32	LSE		1957776
740	1,929.5000	16:22:32	LSE		1957774
1,065	1,929.5000	16:22:50	LSE		1958302
414	1,929.0000	16:24:30	LSE		1961152
201	1,929.5000	16:24:30	LSE		1961148
414	1,929.5000	16:24:30	LSE		1961146
200	1,929.0000	16:25:11	LSE		1962698
452	1,929.5000	16:25:41	LSE		1963685
600	1,929.5000	16:25:41	LSE		1963687
733	1,929.5000	16:26:20	LSE		1965043
727	1,929.5000	16:26:20	LSE		1965041
238	1,929.5000	16:26:20	LSE		1965039
414	1,928.5000	16:27:11	LSE		1967335
152	1,928.5000	16:27:11	LSE		1967333
162	1,928.5000	16:27:11	LSE		1967337
103	1,928.0000	16:27:32	LSE		1968053
176	1,928.0000	16:27:32	LSE		1968049
414	1,928.0000	16:27:32	LSE		1968051
147	1,928.0000	16:27:32	LSE		1968047
31	1,928.0000	16:27:32	LSE		1968020
25	1,928.0000	16:27:32	LSE		1968016
354	1,928.0000	16:28:11	LSE		1969607

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

POSFLFFDLFIILIE

Associated British Foods (LSE:ABF)
過去株価チャート
から 12 2024 まで 1 2025