TIDMABF
RNS Number : 2824X
Associated British Foods PLC
24 April 2023
24 April 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on
24 April 2023 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 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 113,285
Date of transaction: 24 April 2023
Average price paid per share: GBp 2,066.8760
Lowest price paid per share: GBp 2,066.8760
Highest price paid per share: GBp 2,066.8760
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: 24 April 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 2,067.6592 53,125 2,048.0000 2,075.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 2,060.2938 10,595 2,048.0000 2,075.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 2,061.6927 34,472 2,048.0000 2,075.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 2,062.2348 9,267 2,050.0000 2,075.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 2,064.8625 5,826 2,050.0000 2,075.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
40 2048 08:00:24 XLON 592122677344740000
--------------- -------------------- -------- -------------------
87 2048 08:00:24 XLON 606196427777495000
--------------- -------------------- -------- -------------------
25 2048 08:00:24 XLON 606196427777495000
--------------- -------------------- -------- -------------------
135 2048 08:01:41 XLON 592122677344773000
--------------- -------------------- -------- -------------------
304 2048 08:01:41 CHIX 592122677344773000
--------------- -------------------- -------- -------------------
135 2048 08:01:41 BATE 606196427777525000
--------------- -------------------- -------- -------------------
143 2051 08:11:39 CHIX 606196427777835000
--------------- -------------------- -------- -------------------
143 2050 08:11:39 BATE 592122677345095000
--------------- -------------------- -------- -------------------
161 2052 08:12:39 XLON 592122677345124000
--------------- -------------------- -------- -------------------
197 2050 08:15:01 CHIX 606196427777928000
--------------- -------------------- -------- -------------------
281 2050 08:15:01 CHIX 606196427777928000
--------------- -------------------- -------- -------------------
55 2050 08:15:01 CHIX 606196427777928000
--------------- -------------------- -------- -------------------
146 2051 08:17:01 CHIX 592122677345257000
--------------- -------------------- -------- -------------------
135 2050 08:19:29 AQXE 592122677345334000
--------------- -------------------- -------- -------------------
151 2050 08:19:29 TRQX 606196427778066000
--------------- -------------------- -------- -------------------
53 2049 08:19:29 BATE 606196427778066000
--------------- -------------------- -------- -------------------
93 2049 08:19:29 BATE 606196427778066000
--------------- -------------------- -------- -------------------
86 2050 08:19:29 AQXE 606196427778066000
--------------- -------------------- -------- -------------------
57 2050 08:19:29 AQXE 606196427778066000
--------------- -------------------- -------- -------------------
135 2050 08:19:29 CHIX 592122677345334000
--------------- -------------------- -------- -------------------
155 2051 08:27:01 BATE 592122677345517000
--------------- -------------------- -------- -------------------
137 2054 08:34:07 XLON 592122677345701000
--------------- -------------------- -------- -------------------
46 2054 08:34:07 XLON 592122677345701000
--------------- -------------------- -------- -------------------
270 2054 08:34:07 CHIX 592122677345701000
--------------- -------------------- -------- -------------------
135 2054 08:34:07 BATE 606196427778420000
--------------- -------------------- -------- -------------------
110 2052 08:34:28 CHIX 592122677345710000
--------------- -------------------- -------- -------------------
86 2052 08:34:28 CHIX 592122677345710000
--------------- -------------------- -------- -------------------
135 2058 08:49:36 CHIX 592122677346083000
--------------- -------------------- -------- -------------------
90 2058 08:49:36 AQXE 606196427778787000
--------------- -------------------- -------- -------------------
189 2058 08:49:36 XLON 606196427778787000
--------------- -------------------- -------- -------------------
3 2058 08:49:36 AQXE 606196427778787000
--------------- -------------------- -------- -------------------
42 2058 08:49:36 AQXE 606196427778787000
--------------- -------------------- -------- -------------------
270 2062 09:03:38 BATE 592122677346425000
--------------- -------------------- -------- -------------------
142 2062 09:03:38 AQXE 592122677346425000
--------------- -------------------- -------- -------------------
78 2062 09:03:38 CHIX 606196427779115000
--------------- -------------------- -------- -------------------
135 2062 09:03:38 XLON 606196427779115000
--------------- -------------------- -------- -------------------
116 2062 09:03:38 CHIX 606196427779115000
--------------- -------------------- -------- -------------------
53 2062 09:03:38 AQXE 592122677346425000
--------------- -------------------- -------- -------------------
177 2061 09:04:25 CHIX 592122677346447000
--------------- -------------------- -------- -------------------
135 2061 09:04:25 BATE 606196427779136000
--------------- -------------------- -------- -------------------
141 2061 09:12:35 CHIX 592122677346683000
--------------- -------------------- -------- -------------------
212 2059 09:13:22 CHIX 606196427779388000
--------------- -------------------- -------- -------------------
157 2061 09:21:00 CHIX 592122677346921000
--------------- -------------------- -------- -------------------
31 2060 09:21:17 BATE 606196427779602000
--------------- -------------------- -------- -------------------
126 2060 09:21:17 BATE 606196427779602000
--------------- -------------------- -------- -------------------
91 2059 09:23:38 CHIX 606196427779660000
--------------- -------------------- -------- -------------------
68 2059 09:23:38 CHIX 606196427779660000
--------------- -------------------- -------- -------------------
198 2061 09:31:58 CHIX 592122677347209000
--------------- -------------------- -------- -------------------
365 2062 09:33:39 XLON 592122677347249000
--------------- -------------------- -------- -------------------
137 2061 09:44:15 XLON 606196427780165000
--------------- -------------------- -------- -------------------
110 2061 09:44:15 CHIX 592122677347513000
--------------- -------------------- -------- -------------------
27 2061 09:44:15 CHIX 592122677347513000
--------------- -------------------- -------- -------------------
146 2061 09:44:15 CHIX 606196427780165000
--------------- -------------------- -------- -------------------
109 2065 09:58:40 XLON 592122677347896000
--------------- -------------------- -------- -------------------
44 2065 09:58:40 XLON 592122677347896000
--------------- -------------------- -------- -------------------
153 2063 09:59:24 XLON 592122677347914000
--------------- -------------------- -------- -------------------
35 2063 09:59:24 AQXE 592122677347914000
--------------- -------------------- -------- -------------------
405 2063 09:59:24 CHIX 606196427780553000
--------------- -------------------- -------- -------------------
91 2063 09:59:24 AQXE 592122677347914000
--------------- -------------------- -------- -------------------
101 2063 09:59:24 XLON 606196427780553000
--------------- -------------------- -------- -------------------
29 2063 09:59:24 XLON 592122677347914000
--------------- -------------------- -------- -------------------
151 2064 10:23:43 TRQX 606196427781178000
--------------- -------------------- -------- -------------------
306 2063 10:23:43 CHIX 592122677348562000
--------------- -------------------- -------- -------------------
135 2063 10:23:43 BATE 606196427781178000
--------------- -------------------- -------- -------------------
230 2063 10:23:43 CHIX 606196427781178000
--------------- -------------------- -------- -------------------
149 2064 10:29:39 TRQX 606196427781324000
--------------- -------------------- -------- -------------------
283 2067 10:45:39 AQXE 592122677349132000
--------------- -------------------- -------- -------------------
135 2067 10:45:39 CHIX 592122677349132000
--------------- -------------------- -------- -------------------
135 2067 10:45:39 TRQX 606196427781729000
--------------- -------------------- -------- -------------------
135 2067 10:45:39 BATE 606196427781729000
--------------- -------------------- -------- -------------------
167 2066 10:48:48 CHIX 592122677349215000
--------------- -------------------- -------- -------------------
14 2066 10:48:48 CHIX 592122677349215000
--------------- -------------------- -------- -------------------
101 2066 10:48:48 TRQX 606196427781809000
--------------- -------------------- -------- -------------------
44 2066 10:48:48 TRQX 606196427781809000
--------------- -------------------- -------- -------------------
213 2066 10:54:35 CHIX 592122677349364000
--------------- -------------------- -------- -------------------
144 2066 10:54:35 CHIX 592122677349364000
--------------- -------------------- -------- -------------------
212 2064 11:04:22 CHIX 606196427782184000
--------------- -------------------- -------- -------------------
145 2063 11:06:14 CHIX 592122677349658000
--------------- -------------------- -------- -------------------
145 2063 11:06:14 BATE 592122677349658000
--------------- -------------------- -------- -------------------
148 2063 11:27:49 CHIX 592122677350184000
--------------- -------------------- -------- -------------------
148 2063 11:27:49 TRQX 592122677350184000
--------------- -------------------- -------- -------------------
148 2063 11:27:49 CHIX 606196427782743000
--------------- -------------------- -------- -------------------
149 2063 11:32:38 CHIX 592122677350288000
--------------- -------------------- -------- -------------------
140 2064 11:38:11 TRQX 592122677350420000
--------------- -------------------- -------- -------------------
124 2064 11:38:11 TRQX 606196427782970000
--------------- -------------------- -------- -------------------
11 2064 11:38:11 TRQX 606196427782970000
--------------- -------------------- -------- -------------------
5 2064 11:38:11 TRQX 606196427782970000
--------------- -------------------- -------- -------------------
212 2062 11:38:12 CHIX 592122677350420000
--------------- -------------------- -------- -------------------
148 2062 11:38:12 TRQX 592122677350420000
--------------- -------------------- -------- -------------------
130 2059 11:51:16 CHIX 606196427783256000
--------------- -------------------- -------- -------------------
23 2059 11:51:16 CHIX 606196427783256000
--------------- -------------------- -------- -------------------
213 2058 11:51:29 BATE 606196427783263000
--------------- -------------------- -------- -------------------
144 2057 11:51:40 CHIX 592122677350730000
--------------- -------------------- -------- -------------------
160 2058 12:06:40 CHIX 592122677351087000
--------------- -------------------- -------- -------------------
162 2059 12:10:27 CHIX 592122677351187000
--------------- -------------------- -------- -------------------
161 2058 12:14:12 CHIX 592122677351276000
--------------- -------------------- -------- -------------------
329 2062 12:32:11 XLON 592122677351716000
--------------- -------------------- -------- -------------------
138 2062 12:32:11 CHIX 606196427784219000
--------------- -------------------- -------- -------------------
132 2062 12:32:11 CHIX 606196427784219000
--------------- -------------------- -------- -------------------
150 2060 12:36:30 XLON 592122677351818000
--------------- -------------------- -------- -------------------
283 2060 12:36:30 XLON 592122677351818000
--------------- -------------------- -------- -------------------
157 2059 12:39:19 BATE 606196427784382000
--------------- -------------------- -------- -------------------
6 2061 13:06:21 XLON 592122677352608000
--------------- -------------------- -------- -------------------
135 2061 13:06:21 XLON 592122677352608000
--------------- -------------------- -------- -------------------
53 2060 13:08:33 XLON 592122677352670000
--------------- -------------------- -------- -------------------
88 2060 13:08:33 XLON 592122677352670000
--------------- -------------------- -------- -------------------
95 2060 13:08:33 CHIX 592122677352670000
--------------- -------------------- -------- -------------------
46 2060 13:08:33 CHIX 592122677352670000
--------------- -------------------- -------- -------------------
141 2059 13:12:57 BATE 592122677352800000
--------------- -------------------- -------- -------------------
141 2059 13:12:57 CHIX 592122677352800000
--------------- -------------------- -------- -------------------
52 2059 13:12:57 TRQX 606196427785265000
--------------- -------------------- -------- -------------------
89 2059 13:12:57 TRQX 606196427785265000
--------------- -------------------- -------- -------------------
141 2059 13:12:57 BATE 606196427785265000
--------------- -------------------- -------- -------------------
141 2059 13:12:57 CHIX 606196427785265000
--------------- -------------------- -------- -------------------
123 2058 13:13:45 CHIX 592122677352825000
--------------- -------------------- -------- -------------------
18 2058 13:13:48 CHIX 592122677352826000
--------------- -------------------- -------- -------------------
137 2058 13:13:48 CHIX 592122677352826000
--------------- -------------------- -------- -------------------
137 2057 13:18:10 CHIX 606196427785408000
--------------- -------------------- -------- -------------------
158 2056 13:18:30 BATE 606196427785417000
--------------- -------------------- -------- -------------------
212 2055 13:26:32 AQXE 606196427785651000
--------------- -------------------- -------- -------------------
158 2055 13:26:32 TRQX 606196427785651000
--------------- -------------------- -------- -------------------
211 2054 13:29:44 BATE 606196427785752000
--------------- -------------------- -------- -------------------
1 2054 13:29:44 BATE 606196427785752000
--------------- -------------------- -------- -------------------
81 2054 13:37:03 BATE 592122677353543000
--------------- -------------------- -------- -------------------
63 2054 13:37:03 BATE 592122677353543000
--------------- -------------------- -------- -------------------
38 2054 13:37:03 TRQX 606196427785982000
--------------- -------------------- -------- -------------------
94 2054 13:37:03 TRQX 606196427785982000
--------------- -------------------- -------- -------------------
53 2054 13:37:03 TRQX 606196427785982000
--------------- -------------------- -------- -------------------
29 2054 13:37:03 TRQX 606196427785982000
--------------- -------------------- -------- -------------------
146 2053 13:37:03 CHIX 606196427785982000
--------------- -------------------- -------- -------------------
320 2056 13:52:06 CHIX 592122677353980000
--------------- -------------------- -------- -------------------
143 2056 13:56:40 BATE 606196427786537000
--------------- -------------------- -------- -------------------
3 2058 14:06:03 BATE 606196427786798000
--------------- -------------------- -------- -------------------
142 2058 14:07:03 CHIX 592122677354415000
--------------- -------------------- -------- -------------------
135 2058 14:07:03 CHIX 592122677354415000
--------------- -------------------- -------- -------------------
135 2058 14:07:03 XLON 592122677354415000
--------------- -------------------- -------- -------------------
142 2058 14:07:03 TRQX 592122677354415000
--------------- -------------------- -------- -------------------
132 2058 14:07:03 BATE 606196427786820000
--------------- -------------------- -------- -------------------
140 2058 14:07:03 AQXE 606196427786820000
--------------- -------------------- -------- -------------------
218 2057 14:07:04 BATE 592122677354415000
--------------- -------------------- -------- -------------------
262 2060 14:19:07 CHIX 592122677354786000
--------------- -------------------- -------- -------------------
63 2064 14:23:20 CHIX 606196427787286000
--------------- -------------------- -------- -------------------
212 2064 14:23:20 XLON 592122677354906000
--------------- -------------------- -------- -------------------
78 2064 14:23:20 CHIX 606196427787286000
--------------- -------------------- -------- -------------------
135 2064 14:26:03 XLON 592122677354993000
--------------- -------------------- -------- -------------------
143 2065 14:30:07 CHIX 606196427787513000
--------------- -------------------- -------- -------------------
83 2064 14:30:25 AQXE 592122677355158000
--------------- -------------------- -------- -------------------
33 2064 14:30:25 TRQX 606196427787527000
--------------- -------------------- -------- -------------------
7 2064 14:31:54 AQXE 592122677355236000
--------------- -------------------- -------- -------------------
155 2065 14:37:01 CHIX 592122677355454000
--------------- -------------------- -------- -------------------
155 2064 14:37:01 CHIX 592122677355454000
--------------- -------------------- -------- -------------------
155 2064 14:37:01 CHIX 592122677355454000
--------------- -------------------- -------- -------------------
110 2064 14:37:01 TRQX 606196427787810000
--------------- -------------------- -------- -------------------
155 2064 14:37:01 XLON 606196427787810000
--------------- -------------------- -------- -------------------
53 2064 14:37:01 XLON 592122677355454000
--------------- -------------------- -------- -------------------
16 2064 14:37:01 XLON 606196427787810000
--------------- -------------------- -------- -------------------
209 2064 14:37:01 XLON 606196427787810000
--------------- -------------------- -------- -------------------
160 2065 14:42:35 CHIX 606196427788025000
--------------- -------------------- -------- -------------------
109 2066 14:47:56 CHIX 592122677355869000
--------------- -------------------- -------- -------------------
59 2066 14:47:56 CHIX 592122677355869000
--------------- -------------------- -------- -------------------
135 2066 14:47:56 XLON 606196427788207000
--------------- -------------------- -------- -------------------
96 2065 14:50:03 CHIX 592122677355953000
--------------- -------------------- -------- -------------------
135 2066 14:57:06 XLON 606196427788524000
--------------- -------------------- -------- -------------------
137 2066 14:57:06 CHIX 606196427788524000
--------------- -------------------- -------- -------------------
39 2066 14:57:06 TRQX 592122677356199000
--------------- -------------------- -------- -------------------
98 2066 14:57:06 TRQX 592122677356199000
--------------- -------------------- -------- -------------------
135 2066 14:57:06 AQXE 606196427788524000
--------------- -------------------- -------- -------------------
24 2066 14:57:06 TRQX 592122677356199000
--------------- -------------------- -------- -------------------
54 2065 14:58:21 CHIX 592122677356245000
--------------- -------------------- -------- -------------------
137 2065 14:58:21 XLON 592122677356245000
--------------- -------------------- -------- -------------------
137 2065 14:58:21 XLON 592122677356245000
--------------- -------------------- -------- -------------------
137 2065 14:58:21 TRQX 606196427788569000
--------------- -------------------- -------- -------------------
36 2065 14:58:21 TRQX 606196427788569000
--------------- -------------------- -------- -------------------
101 2065 14:58:21 TRQX 606196427788569000
--------------- -------------------- -------- -------------------
151 2065 15:03:11 XLON 592122677356421000
--------------- -------------------- -------- -------------------
162 2065 15:10:02 XLON 606196427788990000
--------------- -------------------- -------- -------------------
162 2065 15:10:02 XLON 606196427788990000
--------------- -------------------- -------- -------------------
146 2071 15:15:48 XLON 592122677356895000
--------------- -------------------- -------- -------------------
346 2069 15:17:06 XLON 592122677356947000
--------------- -------------------- -------- -------------------
146 2069 15:17:06 TRQX 606196427789243000
--------------- -------------------- -------- -------------------
146 2069 15:17:06 AQXE 592122677356947000
--------------- -------------------- -------- -------------------
135 2069 15:17:06 AQXE 606196427789243000
--------------- -------------------- -------- -------------------
100 2069 15:17:06 XLON 592122677356947000
--------------- -------------------- -------- -------------------
79 2069 15:17:06 CHIX 592122677356947000
--------------- -------------------- -------- -------------------
113 2071 15:31:23 XLON 606196427789800000
--------------- -------------------- -------- -------------------
46 2071 15:31:23 XLON 606196427789800000
--------------- -------------------- -------- -------------------
30 2071 15:32:47 XLON 606196427789852000
--------------- -------------------- -------- -------------------
98 2071 15:32:47 XLON 606196427789852000
--------------- -------------------- -------- -------------------
117 2071 15:32:47 XLON 606196427789852000
--------------- -------------------- -------- -------------------
135 2070 15:33:04 AQXE 592122677357593000
--------------- -------------------- -------- -------------------
135 2070 15:33:04 TRQX 606196427789864000
--------------- -------------------- -------- -------------------
456 2070 15:33:04 XLON 606196427789864000
--------------- -------------------- -------- -------------------
139 2070 15:33:04 CHIX 592122677357593000
--------------- -------------------- -------- -------------------
159 2070 15:33:04 CHIX 592122677357593000
--------------- -------------------- -------- -------------------
76 2070 15:33:04 XLON 592122677357593000
--------------- -------------------- -------- -------------------
43 2070 15:42:06 CHIX 592122677357965000
--------------- -------------------- -------- -------------------
103 2070 15:42:13 CHIX 592122677357970000
--------------- -------------------- -------- -------------------
160 2070 15:45:06 CHIX 606196427790352000
--------------- -------------------- -------- -------------------
51 2070 15:45:17 AQXE 592122677358109000
--------------- -------------------- -------- -------------------
103 2070 15:45:29 CHIX 592122677358118000
--------------- -------------------- -------- -------------------
150 2070 15:49:03 CHIX 592122677358261000
--------------- -------------------- -------- -------------------
91 2070 15:49:03 TRQX 592122677358261000
--------------- -------------------- -------- -------------------
153 2071 15:53:08 XLON 606196427790676000
--------------- -------------------- -------- -------------------
1 2075 15:54:26 XLON 606196427790725000
--------------- -------------------- -------- -------------------
191 2075 15:54:26 XLON 606196427790725000
--------------- -------------------- -------- -------------------
100 2075 15:55:46 XLON 592122677358535000
--------------- -------------------- -------- -------------------
42 2075 15:55:46 XLON 592122677358535000
--------------- -------------------- -------- -------------------
200 2074 15:56:28 CHIX 592122677358563000
--------------- -------------------- -------- -------------------
270 2074 15:56:40 AQXE 592122677358571000
--------------- -------------------- -------- -------------------
270 2074 15:56:47 TRQX 606196427790809000
--------------- -------------------- -------- -------------------
84 2074 15:57:03 AQXE 592122677358585000
--------------- -------------------- -------- -------------------
51 2074 15:57:03 AQXE 592122677358585000
--------------- -------------------- -------- -------------------
230 2074 15:57:03 BATE 606196427790819000
--------------- -------------------- -------- -------------------
170 2073 15:59:03 CHIX 606196427790890000
--------------- -------------------- -------- -------------------
176 2073 15:59:04 BATE 606196427790891000
--------------- -------------------- -------- -------------------
151 2075 16:00:54 CHIX 592122677358731000
--------------- -------------------- -------- -------------------
151 2075 16:00:54 BATE 606196427790960000
--------------- -------------------- -------- -------------------
229 2075 16:00:54 CHIX 606196427790960000
--------------- -------------------- -------- -------------------
152 2075 16:02:59 CHIX 592122677358815000
--------------- -------------------- -------- -------------------
161 2075 16:08:10 AQXE 606196427791257000
--------------- -------------------- -------- -------------------
149 2074 16:08:12 TRQX 592122677359041000
--------------- -------------------- -------- -------------------
67 2074 16:08:12 AQXE 592122677359041000
--------------- -------------------- -------- -------------------
82 2074 16:08:12 AQXE 592122677359041000
--------------- -------------------- -------- -------------------
42 2074 16:08:12 BATE 606196427791258000
--------------- -------------------- -------- -------------------
107 2074 16:08:12 BATE 606196427791258000
--------------- -------------------- -------- -------------------
91 2073 16:08:45 CHIX 592122677359064000
--------------- -------------------- -------- -------------------
99 2073 16:08:46 CHIX 592122677359065000
--------------- -------------------- -------- -------------------
21 2073 16:08:46 CHIX 592122677359065000
--------------- -------------------- -------- -------------------
70 2073 16:08:50 AQXE 606196427791286000
--------------- -------------------- -------- -------------------
85 2073 16:11:13 AQXE 606196427791406000
--------------- -------------------- -------- -------------------
14 2073 16:11:48 AQXE 606196427791432000
--------------- -------------------- -------- -------------------
151 2073 16:12:21 TRQX 606196427791459000
--------------- -------------------- -------- -------------------
138 2073 16:12:21 AQXE 592122677359248000
--------------- -------------------- -------- -------------------
24 2073 16:12:21 AQXE 592122677359248000
--------------- -------------------- -------- -------------------
98 2067 16:13:46 CHIX 592122677359323000
--------------- -------------------- -------- -------------------
117 2067 16:13:46 CHIX 592122677359323000
--------------- -------------------- -------- -------------------
21 2070 16:16:08 CHIX 592122677359449000
--------------- -------------------- -------- -------------------
114 2070 16:16:09 CHIX 592122677359450000
--------------- -------------------- -------- -------------------
140 2070 16:17:03 CHIX 606196427791702000
--------------- -------------------- -------- -------------------
55 2070 16:17:09 CHIX 606196427791707000
--------------- -------------------- -------- -------------------
1 2070 16:17:14 CHIX 606196427791711000
--------------- -------------------- -------- -------------------
11 2070 16:17:23 CHIX 606196427791718000
--------------- -------------------- -------- -------------------
76 2070 16:17:23 CHIX 606196427791718000
--------------- -------------------- -------- -------------------
80 2070 16:18:46 CHIX 592122677359579000
--------------- -------------------- -------- -------------------
70 2070 16:19:24 CHIX 592122677359613000
--------------- -------------------- -------- -------------------
150 2070 16:19:24 CHIX 592122677359613000
--------------- -------------------- -------- -------------------
178 2070 16:23:54 CHIX 606196427792064000
--------------- -------------------- -------- -------------------
172 2069 16:24:03 BATE 606196427792073000
--------------- -------------------- -------- -------------------
46 2069 16:24:24 AQXE 592122677359899000
--------------- -------------------- -------- -------------------
114 2069 16:24:24 AQXE 592122677359899000
--------------- -------------------- -------- -------------------
11 2068 16:24:55 CHIX 592122677359924000
--------------- -------------------- -------- -------------------
181 2068 16:25:05 CHIX 592122677359935000
--------------- -------------------- -------- -------------------
24 2068 16:25:05 CHIX 592122677359935000
--------------- -------------------- -------- -------------------
13 2068 16:25:05 CHIX 606196427792127000
--------------- -------------------- -------- -------------------
138 2068 16:25:05 CHIX 606196427792127000
--------------- -------------------- -------- -------------------
9 2068 16:25:25 CHIX 606196427792146000
--------------- -------------------- -------- -------------------
2964 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
6457 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
810 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
1014 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
613 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
1334 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
5138 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
60 2048 08:00:24 XLON 592122677344740000
--------------- -------------------- -------- -------------------
38 2048 08:00:24 XLON 592122677344740000
--------------- -------------------- -------- -------------------
19 2048 08:00:24 XLON 592122677344740000
--------------- -------------------- -------- -------------------
36 2048 08:00:24 XLON 606196427777495000
--------------- -------------------- -------- -------------------
1 2048 08:00:24 XLON 606196427777495000
--------------- -------------------- -------- -------------------
135 2050 08:05:19 TRQX 592122677344899000
--------------- -------------------- -------- -------------------
106 2050 08:06:51 TRQX 606196427777692000
--------------- -------------------- -------- -------------------
55 2050 08:06:51 TRQX 606196427777692000
--------------- -------------------- -------- -------------------
7 2051 08:08:20 TRQX 592122677344991000
--------------- -------------------- -------- -------------------
6 2051 08:08:20 TRQX 592122677344991000
--------------- -------------------- -------- -------------------
143 2051 08:08:28 XLON 606196427777738000
--------------- -------------------- -------- -------------------
30 2053 08:11:03 XLON 606196427777820000
--------------- -------------------- -------- -------------------
121 2053 08:11:03 XLON 606196427777820000
--------------- -------------------- -------- -------------------
135 2050 08:11:39 BATE 606196427777835000
--------------- -------------------- -------- -------------------
135 2050 08:11:39 TRQX 606196427777835000
--------------- -------------------- -------- -------------------
158 2052 08:14:44 XLON 606196427777920000
--------------- -------------------- -------- -------------------
135 2050 08:15:01 XLON 592122677345191000
--------------- -------------------- -------- -------------------
372 2050 08:15:01 CHIX 592122677345191000
--------------- -------------------- -------- -------------------
141 2051 08:17:01 CHIX 606196427777991000
--------------- -------------------- -------- -------------------
311 2050 08:19:29 CHIX 592122677345334000
--------------- -------------------- -------- -------------------
158 2050 08:19:29 XLON 592122677345334000
--------------- -------------------- -------- -------------------
135 2050 08:19:29 XLON 606196427778066000
--------------- -------------------- -------- -------------------
161 2049 08:19:29 CHIX 592122677345334000
--------------- -------------------- -------- -------------------
144 2051 08:27:01 TRQX 592122677345517000
--------------- -------------------- -------- -------------------
185 2054 08:34:07 BATE 592122677345701000
--------------- -------------------- -------- -------------------
135 2054 08:34:07 CHIX 606196427778420000
--------------- -------------------- -------- -------------------
324 2053 08:34:07 CHIX 606196427778420000
--------------- -------------------- -------- -------------------
46 2051 08:34:57 TRQX 592122677345723000
--------------- -------------------- -------- -------------------
93 2051 08:34:57 TRQX 592122677345723000
--------------- -------------------- -------- -------------------
85 2058 08:49:36 BATE 592122677346083000
--------------- -------------------- -------- -------------------
185 2058 08:49:36 BATE 592122677346083000
--------------- -------------------- -------- -------------------
135 2058 08:49:36 TRQX 592122677346083000
--------------- -------------------- -------- -------------------
237 2058 08:49:36 CHIX 606196427778787000
--------------- -------------------- -------- -------------------
135 2058 08:49:36 XLON 606196427778787000
--------------- -------------------- -------- -------------------
18 2059 09:23:38 BATE 592122677346989000
--------------- -------------------- -------- -------------------
119 2059 09:23:38 BATE 592122677346989000
--------------- -------------------- -------- -------------------
137 2059 09:23:38 TRQX 606196427779660000
--------------- -------------------- -------- -------------------
137 2059 09:23:38 CHIX 606196427779660000
--------------- -------------------- -------- -------------------
43 2060 11:38:13 TRQX 592122677350420000
--------------- -------------------- -------- -------------------
135 2060 11:38:15 BATE 592122677350421000
--------------- -------------------- -------- -------------------
92 2060 11:38:15 TRQX 592122677350421000
--------------- -------------------- -------- -------------------
270 2060 11:38:15 BATE 592122677350421000
--------------- -------------------- -------- -------------------
152 2060 11:38:15 CHIX 592122677350421000
--------------- -------------------- -------- -------------------
135 2060 11:38:15 TRQX 592122677350421000
--------------- -------------------- -------- -------------------
199 2060 11:38:15 BATE 592122677350421000
--------------- -------------------- -------- -------------------
152 2060 11:38:15 CHIX 606196427782971000
--------------- -------------------- -------- -------------------
118 2060 11:38:15 CHIX 606196427782971000
--------------- -------------------- -------- -------------------
48 2060 11:38:15 CHIX 606196427782971000
--------------- -------------------- -------- -------------------
421 2060 11:38:15 CHIX 606196427782971000
--------------- -------------------- -------- -------------------
135 2060 11:38:15 AQXE 606196427782971000
--------------- -------------------- -------- -------------------
47 2060 11:38:15 CHIX 592122677350421000
--------------- -------------------- -------- -------------------
147 2059 11:51:16 TRQX 606196427783256000
--------------- -------------------- -------- -------------------
214 2058 11:51:29 TRQX 606196427783263000
--------------- -------------------- -------- -------------------
84 2058 12:06:40 CHIX 606196427783614000
--------------- -------------------- -------- -------------------
203 2058 12:06:40 CHIX 606196427783614000
--------------- -------------------- -------- -------------------
244 2059 12:10:27 CHIX 592122677351187000
--------------- -------------------- -------- -------------------
136 2058 12:14:12 CHIX 592122677351276000
--------------- -------------------- -------- -------------------
52 2060 12:41:03 CHIX 592122677351936000
--------------- -------------------- -------- -------------------
117 2060 12:41:03 CHIX 592122677351936000
--------------- -------------------- -------- -------------------
147 2060 12:50:20 CHIX 592122677352164000
--------------- -------------------- -------- -------------------
382 2060 13:08:33 XLON 592122677352670000
--------------- -------------------- -------- -------------------
270 2060 13:08:33 CHIX 592122677352670000
--------------- -------------------- -------- -------------------
149 2060 13:08:33 XLON 606196427785140000
--------------- -------------------- -------- -------------------
36 2060 13:08:33 XLON 606196427785140000
--------------- -------------------- -------- -------------------
149 2060 13:08:33 TRQX 606196427785140000
--------------- -------------------- -------- -------------------
149 2060 13:08:33 CHIX 606196427785140000
--------------- -------------------- -------- -------------------
135 2060 13:08:33 CHIX 592122677352670000
--------------- -------------------- -------- -------------------
135 2060 13:08:33 XLON 592122677352670000
--------------- -------------------- -------- -------------------
65 2060 13:08:33 XLON 592122677352670000
--------------- -------------------- -------- -------------------
135 2060 13:08:33 CHIX 606196427785140000
--------------- -------------------- -------- -------------------
212 2058 13:13:48 CHIX 606196427785290000
--------------- -------------------- -------- -------------------
211 2056 13:18:30 CHIX 592122677352959000
--------------- -------------------- -------- -------------------
76 2055 13:26:32 AQXE 592122677353200000
--------------- -------------------- -------- -------------------
76 2055 13:26:32 AQXE 592122677353200000
--------------- -------------------- -------- -------------------
188 2055 13:26:32 CHIX 592122677353200000
--------------- -------------------- -------- -------------------
26 2055 13:26:32 CHIX 592122677353200000
--------------- -------------------- -------- -------------------
206 2055 13:26:33 CHIX 606196427785652000
--------------- -------------------- -------- -------------------
212 2054 13:29:44 TRQX 592122677353304000
--------------- -------------------- -------- -------------------
138 2054 13:36:04 CHIX 606196427785952000
--------------- -------------------- -------- -------------------
5 2054 13:36:04 CHIX 606196427785953000
--------------- -------------------- -------- -------------------
122 2054 13:36:04 CHIX 606196427785953000
--------------- -------------------- -------- -------------------
141 2054 13:37:03 CHIX 592122677353543000
--------------- -------------------- -------- -------------------
20 2054 13:37:03 CHIX 606196427785982000
--------------- -------------------- -------- -------------------
222 2056 13:52:06 CHIX 606196427786403000
--------------- -------------------- -------- -------------------
107 2057 13:55:12 CHIX 592122677354077000
--------------- -------------------- -------- -------------------
32 2057 13:56:11 CHIX 592122677354103000
--------------- -------------------- -------- -------------------
154 2057 13:56:11 CHIX 592122677354103000
--------------- -------------------- -------- -------------------
112 2057 13:56:11 CHIX 592122677354103000
--------------- -------------------- -------- -------------------
153 2057 13:56:11 TRQX 606196427786521000
--------------- -------------------- -------- -------------------
249 2057 13:56:11 XLON 592122677354103000
--------------- -------------------- -------- -------------------
155 2056 13:56:19 CHIX 592122677354107000
--------------- -------------------- -------- -------------------
370 2058 14:07:03 BATE 592122677354415000
--------------- -------------------- -------- -------------------
174 2058 14:07:03 TRQX 592122677354415000
--------------- -------------------- -------- -------------------
124 2056 14:07:04 CHIX 592122677354415000
--------------- -------------------- -------- -------------------
191 2057 14:07:04 CHIX 606196427786821000
--------------- -------------------- -------- -------------------
32 2048 08:00:24 XLON 592122677344740000
--------------- -------------------- -------- -------------------
20 2048 08:00:24 XLON 606196427777495000
--------------- -------------------- -------- -------------------
104 2048 08:00:24 XLON 606196427777495000
--------------- -------------------- -------- -------------------
135 2050 08:05:17 TRQX 606196427777646000
--------------- -------------------- -------- -------------------
148 2050 08:06:46 TRQX 592122677344945000
--------------- -------------------- -------- -------------------
152 2051 08:08:16 AQXE 592122677344989000
--------------- -------------------- -------- -------------------
161 2053 08:11:02 XLON 592122677345078000
--------------- -------------------- -------- -------------------
131 2053 08:11:02 XLON 592122677345078000
--------------- -------------------- -------- -------------------
135 2051 08:11:39 TRQX 606196427777835000
--------------- -------------------- -------- -------------------
135 2051 08:11:39 BATE 592122677345095000
--------------- -------------------- -------- -------------------
301 2051 08:11:39 XLON 606196427777835000
--------------- -------------------- -------- -------------------
135 2051 08:11:39 XLON 592122677345095000
--------------- -------------------- -------- -------------------
248 2051 08:11:39 CHIX 606196427777835000
--------------- -------------------- -------- -------------------
145 2052 08:12:39 CHIX 592122677345124000
--------------- -------------------- -------- -------------------
138 2051 08:12:39 CHIX 606196427777863000
--------------- -------------------- -------- -------------------
217 2050 08:19:29 CHIX 592122677345334000
--------------- -------------------- -------- -------------------
157 2050 08:19:29 BATE 606196427778066000
--------------- -------------------- -------- -------------------
139 2052 08:26:50 CHIX 592122677345514000
--------------- -------------------- -------- -------------------
224 2054 08:34:07 XLON 592122677345701000
--------------- -------------------- -------- -------------------
135 2054 08:34:07 AQXE 606196427778420000
--------------- -------------------- -------- -------------------
225 2053 08:34:07 XLON 606196427778420000
--------------- -------------------- -------- -------------------
160 2053 08:34:07 XLON 606196427778420000
--------------- -------------------- -------- -------------------
153 2052 08:34:28 CHIX 606196427778429000
--------------- -------------------- -------- -------------------
136 2058 08:49:36 CHIX 592122677346083000
--------------- -------------------- -------- -------------------
497 2058 08:49:36 CHIX 592122677346083000
--------------- -------------------- -------- -------------------
135 2058 08:49:36 BATE 606196427778787000
--------------- -------------------- -------- -------------------
156 2061 09:04:25 BATE 606196427779136000
--------------- -------------------- -------- -------------------
4 2061 09:04:25 TRQX 606196427779136000
--------------- -------------------- -------- -------------------
219 2061 09:04:25 TRQX 606196427779136000
--------------- -------------------- -------- -------------------
172 2060 09:07:32 CHIX 606196427779225000
--------------- -------------------- -------- -------------------
157 2061 09:12:35 BATE 592122677346683000
--------------- -------------------- -------- -------------------
156 2059 09:13:22 TRQX 592122677346707000
--------------- -------------------- -------- -------------------
156 2059 09:13:22 CHIX 606196427779388000
--------------- -------------------- -------- -------------------
147 2061 09:21:00 BATE 592122677346921000
--------------- -------------------- -------- -------------------
147 2060 09:21:17 BATE 606196427779602000
--------------- -------------------- -------- -------------------
152 2059 09:23:38 CHIX 606196427779660000
--------------- -------------------- -------- -------------------
135 2062 09:33:39 TRQX 592122677347249000
--------------- -------------------- -------- -------------------
531 2062 09:33:39 CHIX 606196427779912000
--------------- -------------------- -------- -------------------
155 2061 09:39:46 TRQX 606196427780060000
--------------- -------------------- -------- -------------------
157 2061 09:44:15 CHIX 592122677347513000
--------------- -------------------- -------- -------------------
146 2061 09:44:15 BATE 606196427780165000
--------------- -------------------- -------- -------------------
153 2060 09:45:08 CHIX 606196427780189000
--------------- -------------------- -------- -------------------
157 2063 09:59:24 TRQX 606196427780553000
--------------- -------------------- -------- -------------------
157 2063 09:59:24 XLON 606196427780553000
--------------- -------------------- -------- -------------------
496 2063 09:59:24 CHIX 592122677347914000
--------------- -------------------- -------- -------------------
205 2064 10:23:43 BATE 606196427781178000
--------------- -------------------- -------- -------------------
35 2064 10:23:43 BATE 606196427781178000
--------------- -------------------- -------- -------------------
246 2063 10:23:43 AQXE 592122677348562000
--------------- -------------------- -------- -------------------
135 2063 10:23:43 TRQX 592122677348562000
--------------- -------------------- -------- -------------------
292 2063 10:23:43 BATE 606196427781178000
--------------- -------------------- -------- -------------------
51 2064 10:29:39 XLON 592122677348713000
--------------- -------------------- -------- -------------------
162 2064 10:29:39 XLON 592122677348713000
--------------- -------------------- -------- -------------------
577 2067 10:45:39 CHIX 592122677349132000
--------------- -------------------- -------- -------------------
136 2066 10:48:48 CHIX 606196427781809000
--------------- -------------------- -------- -------------------
157 2066 10:54:35 XLON 592122677349364000
--------------- -------------------- -------- -------------------
153 2065 10:57:54 CHIX 592122677349445000
--------------- -------------------- -------- -------------------
136 2065 10:57:54 TRQX 592122677349445000
--------------- -------------------- -------- -------------------
4 2065 10:57:54 CHIX 592122677349445000
--------------- -------------------- -------- -------------------
152 2065 10:57:54 CHIX 606196427782030000
--------------- -------------------- -------- -------------------
214 2064 11:04:22 CHIX 592122677349604000
--------------- -------------------- -------- -------------------
147 2063 11:06:14 CHIX 606196427782235000
--------------- -------------------- -------- -------------------
150 2063 11:27:49 BATE 592122677350184000
--------------- -------------------- -------- -------------------
150 2063 11:27:49 CHIX 606196427782743000
--------------- -------------------- -------- -------------------
141 2063 11:32:38 BATE 592122677350288000
--------------- -------------------- -------- -------------------
149 2064 11:38:11 TRQX 592122677350420000
--------------- -------------------- -------- -------------------
150 2064 11:38:11 CHIX 606196427782970000
--------------- -------------------- -------- -------------------
151 2062 11:38:12 CHIX 592122677350420000
--------------- -------------------- -------- -------------------
213 2062 11:38:12 CHIX 606196427782970000
--------------- -------------------- -------- -------------------
150 2062 11:38:12 BATE 606196427782970000
--------------- -------------------- -------- -------------------
152 2059 11:51:16 CHIX 592122677350717000
--------------- -------------------- -------- -------------------
214 2058 11:51:29 CHIX 592122677350724000
--------------- -------------------- -------- -------------------
152 2058 11:51:29 CHIX 592122677350724000
--------------- -------------------- -------- -------------------
135 2058 12:06:40 BATE 592122677351087000
--------------- -------------------- -------- -------------------
155 2059 12:10:27 XLON 592122677351187000
--------------- -------------------- -------- -------------------
1 2059 12:10:27 XLON 592122677351187000
--------------- -------------------- -------- -------------------
104 2057 12:14:12 CHIX 592122677351276000
--------------- -------------------- -------- -------------------
156 2063 12:31:14 XLON 606196427784197000
--------------- -------------------- -------- -------------------
159 2062 12:32:11 TRQX 592122677351716000
--------------- -------------------- -------- -------------------
156 2062 12:32:11 XLON 592122677351716000
--------------- -------------------- -------- -------------------
15 2062 12:32:11 XLON 606196427784219000
--------------- -------------------- -------- -------------------
120 2062 12:32:11 XLON 606196427784219000
--------------- -------------------- -------- -------------------
135 2061 12:34:03 XLON 592122677351761000
--------------- -------------------- -------- -------------------
347 2061 12:34:03 CHIX 606196427784262000
--------------- -------------------- -------- -------------------
40 2061 12:34:03 CHIX 606196427784262000
--------------- -------------------- -------- -------------------
1 2059 12:49:47 CHIX 606196427784639000
--------------- -------------------- -------- -------------------
20 2061 13:05:18 XLON 592122677352579000
--------------- -------------------- -------- -------------------
120 2061 13:05:18 XLON 592122677352579000
--------------- -------------------- -------- -------------------
6 2061 13:05:18 XLON 592122677352579000
--------------- -------------------- -------- -------------------
146 2060 13:08:33 XLON 592122677352670000
--------------- -------------------- -------- -------------------
135 2060 13:08:33 TRQX 592122677352670000
--------------- -------------------- -------- -------------------
146 2060 13:08:33 CHIX 606196427785140000
--------------- -------------------- -------- -------------------
146 2060 13:08:33 CHIX 606196427785140000
--------------- -------------------- -------- -------------------
153 2060 13:08:33 CHIX 606196427785140000
--------------- -------------------- -------- -------------------
146 2059 13:12:57 BATE 606196427785265000
--------------- -------------------- -------- -------------------
146 2059 13:12:57 CHIX 606196427785265000
--------------- -------------------- -------- -------------------
146 2059 13:12:57 BATE 606196427785265000
--------------- -------------------- -------- -------------------
70 2059 13:12:57 CHIX 606196427785265000
--------------- -------------------- -------- -------------------
147 2058 13:13:48 BATE 606196427785290000
--------------- -------------------- -------- -------------------
138 2057 13:18:10 BATE 592122677352949000
--------------- -------------------- -------- -------------------
14 2057 13:18:10 BATE 592122677352949000
--------------- -------------------- -------- -------------------
69 2056 13:18:30 CHIX 606196427785417000
--------------- -------------------- -------- -------------------
76 2056 13:18:30 CHIX 606196427785417000
--------------- -------------------- -------- -------------------
143 2055 13:26:32 AQXE 592122677353200000
--------------- -------------------- -------- -------------------
213 2055 13:26:32 CHIX 606196427785651000
--------------- -------------------- -------- -------------------
213 2054 13:29:44 CHIX 592122677353304000
--------------- -------------------- -------- -------------------
83 2054 13:36:04 BATE 592122677353512000
--------------- -------------------- -------- -------------------
48 2054 13:37:00 BATE 592122677353541000
--------------- -------------------- -------- -------------------
83 2054 13:37:03 BATE 592122677353543000
--------------- -------------------- -------- -------------------
149 2054 13:37:03 CHIX 592122677353543000
--------------- -------------------- -------- -------------------
149 2053 13:37:03 BATE 592122677353543000
--------------- -------------------- -------- -------------------
376 2056 13:52:06 CHIX 606196427786403000
--------------- -------------------- -------- -------------------
157 2056 13:56:40 BATE 606196427786537000
--------------- -------------------- -------- -------------------
230 2059 14:04:37 BATE 592122677354347000
--------------- -------------------- -------- -------------------
135 2058 14:06:03 BATE 606196427786798000
--------------- -------------------- -------- -------------------
270 2058 14:07:03 CHIX 592122677354415000
--------------- -------------------- -------- -------------------
139 2058 14:07:03 XLON 592122677354415000
--------------- -------------------- -------- -------------------
66 2058 14:07:03 AQXE 606196427786820000
--------------- -------------------- -------- -------------------
214 2058 14:07:03 AQXE 606196427786820000
--------------- -------------------- -------- -------------------
35 2058 14:07:03 AQXE 606196427786820000
--------------- -------------------- -------- -------------------
157 2064 14:23:20 XLON 606196427787286000
--------------- -------------------- -------- -------------------
163 2064 14:23:20 XLON 606196427787286000
--------------- -------------------- -------- -------------------
22 2064 14:23:20 TRQX 606196427787286000
--------------- -------------------- -------- -------------------
147 2064 14:26:03 XLON 592122677354993000
--------------- -------------------- -------- -------------------
97 2064 14:26:03 TRQX 606196427787370000
--------------- -------------------- -------- -------------------
16 2064 14:26:03 TRQX 606196427787370000
--------------- -------------------- -------- -------------------
258 2064 14:26:03 CHIX 592122677354993000
--------------- -------------------- -------- -------------------
12 2064 14:26:03 CHIX 592122677354993000
--------------- -------------------- -------- -------------------
150 2065 14:30:07 CHIX 606196427787513000
--------------- -------------------- -------- -------------------
51 2064 14:31:54 CHIX 592122677355236000
--------------- -------------------- -------- -------------------
4 2064 14:34:44 CHIX 592122677355355000
--------------- -------------------- -------- -------------------
143 2064 14:37:01 XLON 592122677355454000
--------------- -------------------- -------- -------------------
88 2064 14:37:01 CHIX 592122677355454000
--------------- -------------------- -------- -------------------
143 2064 14:37:01 XLON 606196427787810000
--------------- -------------------- -------- -------------------
143 2064 14:37:01 XLON 606196427787810000
--------------- -------------------- -------- -------------------
151 2065 14:40:03 XLON 606196427787927000
--------------- -------------------- -------- -------------------
139 2065 14:42:35 XLON 606196427788025000
--------------- -------------------- -------- -------------------
139 2065 14:42:35 XLON 606196427788025000
--------------- -------------------- -------- -------------------
70 2066 14:53:32 BATE 606196427788406000
--------------- -------------------- -------- -------------------
69 2066 14:53:32 BATE 606196427788406000
--------------- -------------------- -------- -------------------
100 2066 14:55:15 XLON 606196427788458000
--------------- -------------------- -------- -------------------
39 2066 14:55:15 XLON 606196427788458000
--------------- -------------------- -------- -------------------
139 2066 14:55:24 BATE 592122677356134000
--------------- -------------------- -------- -------------------
20 2066 14:57:04 CHIX 592122677356197000
--------------- -------------------- -------- -------------------
81 2066 14:57:04 CHIX 592122677356197000
--------------- -------------------- -------- -------------------
253 2066 14:57:06 CHIX 592122677356199000
--------------- -------------------- -------- -------------------
139 2065 14:58:21 AQXE 592122677356245000
--------------- -------------------- -------- -------------------
84 2065 14:58:21 CHIX 606196427788569000
--------------- -------------------- -------- -------------------
44 2065 14:58:21 AQXE 606196427788569000
--------------- -------------------- -------- -------------------
211 2065 14:58:21 CHIX 606196427788569000
--------------- -------------------- -------- -------------------
90 2065 14:58:21 CHIX 606196427788569000
--------------- -------------------- -------- -------------------
139 2065 14:58:21 XLON 606196427788569000
--------------- -------------------- -------- -------------------
139 2065 14:58:21 XLON 606196427788569000
--------------- -------------------- -------- -------------------
112 2065 14:59:53 AQXE 606196427788626000
--------------- -------------------- -------- -------------------
143 2065 15:10:02 XLON 592122677356685000
--------------- -------------------- -------- -------------------
47 2065 15:10:02 XLON 606196427788990000
--------------- -------------------- -------- -------------------
96 2065 15:10:02 XLON 606196427788990000
--------------- -------------------- -------- -------------------
377 2069 15:17:06 XLON 592122677356947000
--------------- -------------------- -------- -------------------
135 2069 15:17:06 TRQX 606196427789243000
--------------- -------------------- -------- -------------------
270 2069 15:17:06 AQXE 592122677356947000
--------------- -------------------- -------- -------------------
212 2069 15:17:06 XLON 606196427789243000
--------------- -------------------- -------- -------------------
78 2069 15:17:06 CHIX 606196427789243000
--------------- -------------------- -------- -------------------
1 2069 15:17:06 CHIX 606196427789243000
--------------- -------------------- -------- -------------------
79 2069 15:17:06 CHIX 606196427789243000
--------------- -------------------- -------- -------------------
15 2069 15:17:06 CHIX 606196427789243000
--------------- -------------------- -------- -------------------
156 2070 15:17:10 XLON 592122677356952000
--------------- -------------------- -------- -------------------
213 2069 15:20:05 CHIX 606196427789379000
--------------- -------------------- -------- -------------------
146 2071 15:33:01 XLON 592122677357590000
--------------- -------------------- -------- -------------------
11 2071 15:33:01 XLON 592122677357590000
--------------- -------------------- -------- -------------------
157 2070 15:33:04 TRQX 592122677357593000
--------------- -------------------- -------- -------------------
157 2070 15:33:04 BATE 606196427789864000
--------------- -------------------- -------- -------------------
157 2070 15:33:04 CHIX 606196427789864000
--------------- -------------------- -------- -------------------
157 2070 15:33:04 CHIX 606196427789864000
--------------- -------------------- -------- -------------------
260 2070 15:33:04 CHIX 606196427789864000
--------------- -------------------- -------- -------------------
149 2070 15:41:51 XLON 606196427790211000
--------------- -------------------- -------- -------------------
138 2070 15:45:06 CHIX 606196427790351000
--------------- -------------------- -------- -------------------
25 2070 15:45:06 CHIX 606196427790352000
--------------- -------------------- -------- -------------------
142 2070 15:45:07 CHIX 606196427790352000
--------------- -------------------- -------- -------------------
142 2070 15:45:07 TRQX 592122677358102000
--------------- -------------------- -------- -------------------
55 2070 15:49:03 XLON 606196427790506000
--------------- -------------------- -------- -------------------
86 2070 15:49:03 XLON 606196427790506000
--------------- -------------------- -------- -------------------
141 2070 15:49:03 CHIX 606196427790506000
--------------- -------------------- -------- -------------------
138 2072 15:53:27 XLON 606196427790687000
--------------- -------------------- -------- -------------------
166 2075 15:54:26 TRQX 592122677358488000
--------------- -------------------- -------- -------------------
139 2075 15:55:46 XLON 606196427790771000
--------------- -------------------- -------- -------------------
270 2074 15:56:28 CHIX 592122677358563000
--------------- -------------------- -------- -------------------
135 2074 15:56:40 AQXE 592122677358571000
--------------- -------------------- -------- -------------------
314 2074 15:56:47 TRQX 606196427790809000
--------------- -------------------- -------- -------------------
139 2074 15:57:03 CHIX 592122677358585000
--------------- -------------------- -------- -------------------
386 2074 15:57:03 CHIX 606196427790819000
--------------- -------------------- -------- -------------------
216 2073 15:59:03 BATE 592122677358659000
--------------- -------------------- -------- -------------------
207 2073 15:59:04 CHIX 592122677358660000
--------------- -------------------- -------- -------------------
216 2074 16:02:22 CHIX 606196427791020000
--------------- -------------------- -------- -------------------
215 2074 16:02:22 BATE 606196427791020000
--------------- -------------------- -------- -------------------
14 2075 16:08:07 CHIX 592122677359038000
--------------- -------------------- -------- -------------------
238 2075 16:08:10 CHIX 592122677359040000
--------------- -------------------- -------- -------------------
147 2074 16:08:12 XLON 606196427791258000
--------------- -------------------- -------- -------------------
145 2074 16:08:12 TRQX 592122677359041000
--------------- -------------------- -------- -------------------
145 2074 16:08:12 AQXE 592122677359041000
--------------- -------------------- -------- -------------------
76 2074 16:08:12 CHIX 592122677359041000
--------------- -------------------- -------- -------------------
90 2074 16:08:12 CHIX 592122677359041000
--------------- -------------------- -------- -------------------
93 2073 16:08:55 CHIX 592122677359073000
--------------- -------------------- -------- -------------------
2 2073 16:09:56 CHIX 592122677359124000
--------------- -------------------- -------- -------------------
17 2073 16:10:37 CHIX 592122677359162000
--------------- -------------------- -------- -------------------
94 2073 16:12:16 CHIX 592122677359244000
--------------- -------------------- -------- -------------------
7 2073 16:12:21 CHIX 592122677359248000
--------------- -------------------- -------- -------------------
151 2073 16:12:21 CHIX 592122677359248000
--------------- -------------------- -------- -------------------
219 2070 16:12:23 CHIX 592122677359250000
--------------- -------------------- -------- -------------------
7 2070 16:12:23 CHIX 592122677359250000
--------------- -------------------- -------- -------------------
70 2070 16:16:31 AQXE 592122677359471000
--------------- -------------------- -------- -------------------
70 2070 16:16:50 AQXE 592122677359487000
--------------- -------------------- -------- -------------------
155 2070 16:17:06 TRQX 592122677359500000
--------------- -------------------- -------- -------------------
15 2070 16:17:09 AQXE 592122677359502000
--------------- -------------------- -------- -------------------
155 2070 16:17:27 CHIX 606196427791721000
--------------- -------------------- -------- -------------------
71 2070 16:18:42 AQXE 592122677359575000
--------------- -------------------- -------- -------------------
67 2070 16:18:44 AQXE 592122677359577000
--------------- -------------------- -------- -------------------
2 2068 16:20:00 CHIX 592122677359647000
--------------- -------------------- -------- -------------------
33 2068 16:20:01 BATE 606196427791847000
--------------- -------------------- -------- -------------------
209 2068 16:21:16 CHIX 592122677359720000
--------------- -------------------- -------- -------------------
247 2070 16:23:54 XLON 606196427792064000
--------------- -------------------- -------- -------------------
192 2070 16:23:54 XLON 606196427792064000
--------------- -------------------- -------- -------------------
118 2069 16:24:03 TRQX 592122677359879000
--------------- -------------------- -------- -------------------
20 2069 16:24:24 TRQX 592122677359899000
--------------- -------------------- -------- -------------------
22 2069 16:24:24 TRQX 592122677359899000
--------------- -------------------- -------- -------------------
34 2069 16:24:24 XLON 606196427792092000
--------------- -------------------- -------- -------------------
117 2069 16:24:24 XLON 606196427792092000
--------------- -------------------- -------- -------------------
143 2069 16:24:24 AQXE 592122677359899000
--------------- -------------------- -------- -------------------
18301 2070 16:35:24 XLON 606196427792313000
--------------- -------------------- -------- -------------------
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
POSFLFSRSVISFIV
(END) Dow Jones Newswires
April 24, 2023 12:47 ET (16:47 GMT)
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jan 2025 to Feb 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Feb 2024 to Feb 2025
