Associated British Foods PLC Transaction in Own Shares
12 March 2024 - 4:55AM
RNS Regulatory News
RNS Number : 4167G
Associated British Foods PLC
11 March 2024
|
|
|
|
|
|
11
March 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 11 March 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') the following number
of its ordinary shares of 5 15/22 pence each pursuant to the
authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 9 November
2023.
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
|
11 March 2024
|
|
Number of shares
repurchased:
|
|
289,770
|
|
Average price paid per
share:
|
|
GBp 2244.8343
|
|
Highest price paid per
share:
|
|
GBp 2256
|
|
Lowest price paid per
share:
|
|
GBp 2235
|
|
|
|
|
|
|
|
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:
|
11 March 2024
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
London Stock Exchange
|
2,245.0940
|
150,619
|
2,235.0000
|
2,256.0000
|
BATS Europe
|
2,244.4544
|
83,576
|
2,235.0000
|
2,256.0000
|
Chi-X Europe
|
2,244.7340
|
39,527
|
2,236.0000
|
2,255.0000
|
Aquis
|
2,244.6230
|
16,048
|
2,235.0000
|
2,255.0000
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
80
|
2,235.0000
|
08:12:08
|
Aquis
|
1432706
|
450
|
2,235.0000
|
08:12:18
|
Aquis
|
1432905
|
175
|
2,235.0000
|
08:12:18
|
Aquis
|
1432903
|
264
|
2,235.0000
|
08:12:18
|
Aquis
|
1432901
|
911
|
2,248.0000
|
08:34:30
|
Aquis
|
1455489
|
328
|
2,245.0000
|
09:10:27
|
Aquis
|
1490332
|
600
|
2,245.0000
|
09:10:27
|
Aquis
|
1490330
|
258
|
2,240.0000
|
10:03:35
|
Aquis
|
1536708
|
262
|
2,240.0000
|
10:03:35
|
Aquis
|
1536714
|
345
|
2,240.0000
|
10:03:35
|
Aquis
|
1536702
|
37
|
2,240.0000
|
10:03:35
|
Aquis
|
1536692
|
600
|
2,243.0000
|
10:19:27
|
Aquis
|
1550013
|
90
|
2,243.0000
|
10:19:27
|
Aquis
|
1550011
|
270
|
2,243.0000
|
10:19:28
|
Aquis
|
1550022
|
15
|
2,243.0000
|
10:19:28
|
Aquis
|
1550017
|
600
|
2,238.0000
|
11:05:19
|
Aquis
|
1583376
|
400
|
2,238.0000
|
11:05:19
|
Aquis
|
1583378
|
846
|
2,242.0000
|
11:52:08
|
Aquis
|
1615233
|
109
|
2,237.0000
|
12:46:38
|
Aquis
|
1660795
|
600
|
2,237.0000
|
12:46:38
|
Aquis
|
1660793
|
176
|
2,237.0000
|
12:46:38
|
Aquis
|
1660791
|
138
|
2,246.0000
|
13:21:43
|
Aquis
|
1689764
|
305
|
2,246.0000
|
13:21:43
|
Aquis
|
1689760
|
483
|
2,246.0000
|
13:21:43
|
Aquis
|
1689754
|
85
|
2,254.0000
|
13:52:10
|
Aquis
|
1741755
|
28
|
2,254.0000
|
13:52:10
|
Aquis
|
1741743
|
187
|
2,254.0000
|
13:52:10
|
Aquis
|
1741745
|
600
|
2,254.0000
|
13:52:10
|
Aquis
|
1741749
|
66
|
2,243.0000
|
14:25:07
|
Aquis
|
1803816
|
390
|
2,243.0000
|
14:25:24
|
Aquis
|
1804212
|
408
|
2,243.0000
|
14:25:24
|
Aquis
|
1804210
|
208
|
2,243.0000
|
14:41:22
|
Aquis
|
1832396
|
456
|
2,243.0000
|
14:44:02
|
Aquis
|
1836933
|
268
|
2,243.0000
|
14:45:02
|
Aquis
|
1838873
|
24
|
2,243.0000
|
14:45:13
|
Aquis
|
1839302
|
115
|
2,244.0000
|
15:11:03
|
Aquis
|
1881794
|
193
|
2,244.0000
|
15:11:03
|
Aquis
|
1881780
|
600
|
2,244.0000
|
15:11:03
|
Aquis
|
1881790
|
95
|
2,244.0000
|
15:11:03
|
Aquis
|
1881792
|
159
|
2,247.0000
|
15:32:09
|
Aquis
|
1912299
|
251
|
2,247.0000
|
15:41:02
|
Aquis
|
1924133
|
219
|
2,247.0000
|
15:41:02
|
Aquis
|
1924127
|
304
|
2,247.0000
|
15:41:02
|
Aquis
|
1924123
|
822
|
2,247.0000
|
16:02:03
|
Aquis
|
1955028
|
120
|
2,247.0000
|
16:02:03
|
Aquis
|
1955024
|
7
|
2,246.0000
|
16:04:23
|
Aquis
|
1958938
|
177
|
2,246.0000
|
16:05:17
|
Aquis
|
1960440
|
158
|
2,246.0000
|
16:08:02
|
Aquis
|
1965689
|
137
|
2,254.0000
|
16:19:45
|
Aquis
|
1987816
|
111
|
2,254.0000
|
16:19:45
|
Aquis
|
1987814
|
951
|
2,253.0000
|
16:20:18
|
Aquis
|
1988891
|
567
|
2,255.0000
|
16:22:59
|
Aquis
|
1993414
|
895
|
2,236.0000
|
08:12:07
|
BATE
|
1432701
|
60
|
2,236.0000
|
08:12:07
|
BATE
|
1432695
|
1,119
|
2,236.0000
|
08:12:07
|
BATE
|
1432693
|
433
|
2,236.0000
|
08:15:31
|
BATE
|
1436082
|
507
|
2,236.0000
|
08:15:31
|
BATE
|
1436078
|
260
|
2,244.0000
|
08:21:36
|
BATE
|
1441863
|
600
|
2,244.0000
|
08:21:36
|
BATE
|
1441861
|
520
|
2,244.0000
|
08:21:36
|
BATE
|
1441859
|
491
|
2,244.0000
|
08:21:36
|
BATE
|
1441857
|
118
|
2,248.0000
|
08:26:47
|
BATE
|
1446859
|
487
|
2,250.0000
|
08:29:21
|
BATE
|
1449503
|
500
|
2,250.0000
|
08:29:21
|
BATE
|
1449501
|
192
|
2,246.0000
|
08:32:01
|
BATE
|
1452436
|
36
|
2,246.0000
|
08:32:41
|
BATE
|
1453195
|
844
|
2,248.0000
|
08:34:30
|
BATE
|
1455487
|
982
|
2,247.0000
|
08:37:42
|
BATE
|
1458782
|
127
|
2,245.0000
|
08:45:47
|
BATE
|
1466713
|
100
|
2,245.0000
|
08:45:47
|
BATE
|
1466705
|
100
|
2,245.0000
|
08:45:47
|
BATE
|
1466701
|
1,014
|
2,246.0000
|
08:48:09
|
BATE
|
1469101
|
522
|
2,248.0000
|
09:02:25
|
BATE
|
1482636
|
444
|
2,248.0000
|
09:02:25
|
BATE
|
1482640
|
1,026
|
2,248.0000
|
09:03:02
|
BATE
|
1483258
|
1,038
|
2,245.0000
|
09:10:27
|
BATE
|
1490328
|
94
|
2,242.0000
|
09:15:43
|
BATE
|
1495228
|
903
|
2,242.0000
|
09:16:31
|
BATE
|
1495907
|
460
|
2,243.0000
|
09:23:15
|
BATE
|
1502336
|
389
|
2,243.0000
|
09:23:15
|
BATE
|
1502334
|
845
|
2,240.0000
|
09:31:45
|
BATE
|
1509969
|
120
|
2,238.0000
|
09:33:09
|
BATE
|
1511236
|
127
|
2,238.0000
|
09:33:29
|
BATE
|
1511524
|
679
|
2,238.0000
|
09:33:44
|
BATE
|
1511764
|
100
|
2,238.0000
|
09:33:44
|
BATE
|
1511762
|
397
|
2,238.0000
|
09:43:55
|
BATE
|
1521083
|
483
|
2,238.0000
|
09:43:55
|
BATE
|
1521079
|
683
|
2,238.0000
|
09:57:09
|
BATE
|
1531519
|
89
|
2,238.0000
|
09:57:09
|
BATE
|
1531517
|
100
|
2,238.0000
|
09:57:09
|
BATE
|
1531515
|
1,006
|
2,240.0000
|
10:03:35
|
BATE
|
1536698
|
913
|
2,243.0000
|
10:11:37
|
BATE
|
1542632
|
600
|
2,241.0000
|
10:15:09
|
BATE
|
1545692
|
493
|
2,243.0000
|
10:19:26
|
BATE
|
1549980
|
131
|
2,243.0000
|
10:19:26
|
BATE
|
1549978
|
360
|
2,243.0000
|
10:19:26
|
BATE
|
1549974
|
837
|
2,240.0000
|
10:23:30
|
BATE
|
1553094
|
989
|
2,239.0000
|
10:43:29
|
BATE
|
1566964
|
151
|
2,238.0000
|
10:45:09
|
BATE
|
1568046
|
43
|
2,238.0000
|
10:46:02
|
BATE
|
1569001
|
43
|
2,238.0000
|
10:46:02
|
BATE
|
1569003
|
30
|
2,238.0000
|
10:46:02
|
BATE
|
1569005
|
144
|
2,238.0000
|
10:46:02
|
BATE
|
1569007
|
144
|
2,238.0000
|
10:46:02
|
BATE
|
1569009
|
133
|
2,238.0000
|
10:46:02
|
BATE
|
1568999
|
600
|
2,238.0000
|
10:46:02
|
BATE
|
1568997
|
847
|
2,237.0000
|
10:53:03
|
BATE
|
1574249
|
921
|
2,235.0000
|
11:00:47
|
BATE
|
1580005
|
75
|
2,239.0000
|
11:06:34
|
BATE
|
1584144
|
539
|
2,239.0000
|
11:06:34
|
BATE
|
1584147
|
3
|
2,240.0000
|
11:20:09
|
BATE
|
1593720
|
851
|
2,240.0000
|
11:20:09
|
BATE
|
1593722
|
1,017
|
2,240.0000
|
11:23:21
|
BATE
|
1595854
|
188
|
2,241.0000
|
11:40:11
|
BATE
|
1607218
|
253
|
2,242.0000
|
11:50:28
|
BATE
|
1614175
|
600
|
2,242.0000
|
11:50:28
|
BATE
|
1614171
|
170
|
2,242.0000
|
11:50:28
|
BATE
|
1614177
|
235
|
2,242.0000
|
11:50:28
|
BATE
|
1614183
|
631
|
2,242.0000
|
11:50:28
|
BATE
|
1614179
|
889
|
2,242.0000
|
11:52:08
|
BATE
|
1615235
|
902
|
2,242.0000
|
12:00:44
|
BATE
|
1621744
|
110
|
2,241.0000
|
12:08:28
|
BATE
|
1627425
|
367
|
2,241.0000
|
12:08:28
|
BATE
|
1627421
|
160
|
2,241.0000
|
12:08:28
|
BATE
|
1627423
|
344
|
2,241.0000
|
12:08:28
|
BATE
|
1627419
|
863
|
2,240.0000
|
12:09:30
|
BATE
|
1628242
|
514
|
2,238.0000
|
12:18:45
|
BATE
|
1635724
|
500
|
2,238.0000
|
12:18:45
|
BATE
|
1635720
|
240
|
2,235.0000
|
12:32:30
|
BATE
|
1647148
|
600
|
2,235.0000
|
12:32:30
|
BATE
|
1647146
|
92
|
2,237.0000
|
12:46:37
|
BATE
|
1660772
|
741
|
2,237.0000
|
12:46:38
|
BATE
|
1660789
|
73
|
2,237.0000
|
12:46:38
|
BATE
|
1660785
|
756
|
2,236.0000
|
12:49:28
|
BATE
|
1662928
|
107
|
2,236.0000
|
12:49:28
|
BATE
|
1662926
|
395
|
2,237.0000
|
13:00:06
|
BATE
|
1671278
|
481
|
2,237.0000
|
13:04:30
|
BATE
|
1674797
|
453
|
2,237.0000
|
13:04:30
|
BATE
|
1674795
|
1,097
|
2,246.0000
|
13:21:43
|
BATE
|
1689756
|
3
|
2,246.0000
|
13:27:41
|
BATE
|
1695050
|
1,029
|
2,249.0000
|
13:32:26
|
BATE
|
1707259
|
143
|
2,249.0000
|
13:37:27
|
BATE
|
1716752
|
580
|
2,249.0000
|
13:38:28
|
BATE
|
1717951
|
142
|
2,249.0000
|
13:38:28
|
BATE
|
1717947
|
300
|
2,250.0000
|
13:40:44
|
BATE
|
1721825
|
1,343
|
2,253.0000
|
13:44:13
|
BATE
|
1727286
|
270
|
2,253.0000
|
13:46:12
|
BATE
|
1731079
|
200
|
2,253.0000
|
13:46:12
|
BATE
|
1731069
|
135
|
2,253.0000
|
13:46:12
|
BATE
|
1731065
|
127
|
2,253.0000
|
13:46:12
|
BATE
|
1731067
|
52
|
2,253.0000
|
13:46:12
|
BATE
|
1731073
|
141
|
2,253.0000
|
13:46:12
|
BATE
|
1731075
|
209
|
2,254.0000
|
13:52:10
|
BATE
|
1741735
|
805
|
2,254.0000
|
13:52:10
|
BATE
|
1741739
|
751
|
2,254.0000
|
13:54:04
|
BATE
|
1745266
|
261
|
2,254.0000
|
13:54:04
|
BATE
|
1745255
|
992
|
2,252.0000
|
14:01:06
|
BATE
|
1763040
|
509
|
2,247.0000
|
14:11:09
|
BATE
|
1782094
|
423
|
2,247.0000
|
14:11:09
|
BATE
|
1782090
|
712
|
2,246.0000
|
14:16:03
|
BATE
|
1789375
|
165
|
2,246.0000
|
14:16:03
|
BATE
|
1789373
|
143
|
2,246.0000
|
14:16:03
|
BATE
|
1789369
|
942
|
2,243.0000
|
14:25:24
|
BATE
|
1804208
|
1,013
|
2,243.0000
|
14:32:15
|
BATE
|
1816232
|
222
|
2,244.0000
|
14:36:46
|
BATE
|
1824227
|
200
|
2,244.0000
|
14:38:20
|
BATE
|
1826680
|
437
|
2,244.0000
|
14:38:20
|
BATE
|
1826678
|
214
|
2,244.0000
|
14:38:20
|
BATE
|
1826682
|
763
|
2,244.0000
|
14:38:20
|
BATE
|
1826672
|
251
|
2,243.0000
|
14:39:26
|
BATE
|
1828872
|
167
|
2,243.0000
|
14:39:26
|
BATE
|
1828869
|
248
|
2,243.0000
|
14:39:26
|
BATE
|
1828855
|
259
|
2,243.0000
|
14:39:26
|
BATE
|
1828853
|
205
|
2,243.0000
|
14:43:02
|
BATE
|
1835265
|
146
|
2,243.0000
|
14:44:47
|
BATE
|
1838140
|
208
|
2,243.0000
|
14:44:47
|
BATE
|
1838132
|
266
|
2,243.0000
|
14:44:47
|
BATE
|
1838124
|
219
|
2,243.0000
|
14:44:58
|
BATE
|
1838401
|
92
|
2,243.0000
|
14:44:58
|
BATE
|
1838399
|
98
|
2,243.0000
|
14:45:06
|
BATE
|
1839077
|
413
|
2,243.0000
|
14:45:08
|
BATE
|
1839145
|
143
|
2,243.0000
|
14:45:08
|
BATE
|
1839143
|
289
|
2,242.0000
|
14:49:11
|
BATE
|
1846549
|
423
|
2,242.0000
|
14:49:11
|
BATE
|
1846547
|
292
|
2,242.0000
|
14:49:11
|
BATE
|
1846545
|
305
|
2,240.0000
|
14:53:21
|
BATE
|
1853126
|
562
|
2,240.0000
|
14:53:21
|
BATE
|
1853122
|
16
|
2,244.0000
|
15:06:18
|
BATE
|
1874860
|
115
|
2,245.0000
|
15:06:50
|
BATE
|
1875737
|
97
|
2,245.0000
|
15:06:50
|
BATE
|
1875730
|
115
|
2,245.0000
|
15:06:50
|
BATE
|
1875728
|
47
|
2,245.0000
|
15:06:50
|
BATE
|
1875726
|
29
|
2,245.0000
|
15:06:50
|
BATE
|
1875722
|
24
|
2,245.0000
|
15:06:50
|
BATE
|
1875724
|
115
|
2,245.0000
|
15:07:50
|
BATE
|
1877156
|
100
|
2,245.0000
|
15:07:50
|
BATE
|
1877154
|
115
|
2,245.0000
|
15:07:50
|
BATE
|
1877152
|
612
|
2,245.0000
|
15:08:50
|
BATE
|
1878330
|
100
|
2,245.0000
|
15:08:50
|
BATE
|
1878328
|
144
|
2,245.0000
|
15:08:50
|
BATE
|
1878326
|
143
|
2,244.0000
|
15:10:13
|
BATE
|
1880625
|
713
|
2,244.0000
|
15:11:03
|
BATE
|
1881772
|
731
|
2,244.0000
|
15:11:03
|
BATE
|
1881776
|
283
|
2,244.0000
|
15:11:03
|
BATE
|
1881786
|
100
|
2,246.0000
|
15:21:49
|
BATE
|
1896415
|
47
|
2,246.0000
|
15:21:49
|
BATE
|
1896413
|
47
|
2,246.0000
|
15:21:49
|
BATE
|
1896411
|
43
|
2,246.0000
|
15:21:49
|
BATE
|
1896409
|
43
|
2,246.0000
|
15:21:49
|
BATE
|
1896407
|
236
|
2,246.0000
|
15:21:49
|
BATE
|
1896405
|
425
|
2,246.0000
|
15:22:49
|
BATE
|
1897703
|
423
|
2,246.0000
|
15:22:49
|
BATE
|
1897701
|
97
|
2,246.0000
|
15:22:49
|
BATE
|
1897699
|
512
|
2,245.0000
|
15:22:51
|
BATE
|
1897733
|
100
|
2,245.0000
|
15:23:07
|
BATE
|
1898118
|
49
|
2,245.0000
|
15:23:07
|
BATE
|
1898116
|
4
|
2,245.0000
|
15:23:07
|
BATE
|
1898106
|
600
|
2,245.0000
|
15:23:07
|
BATE
|
1898102
|
156
|
2,248.0000
|
15:33:35
|
BATE
|
1914375
|
500
|
2,248.0000
|
15:33:37
|
BATE
|
1914425
|
411
|
2,248.0000
|
15:33:37
|
BATE
|
1914427
|
155
|
2,247.0000
|
15:34:05
|
BATE
|
1915147
|
1,041
|
2,247.0000
|
15:34:05
|
BATE
|
1915143
|
210
|
2,247.0000
|
15:41:02
|
BATE
|
1924117
|
847
|
2,247.0000
|
15:41:02
|
BATE
|
1924121
|
921
|
2,246.0000
|
15:43:02
|
BATE
|
1926827
|
246
|
2,246.0000
|
15:43:02
|
BATE
|
1926823
|
99
|
2,247.0000
|
15:48:49
|
BATE
|
1934908
|
43
|
2,247.0000
|
15:48:49
|
BATE
|
1934906
|
43
|
2,247.0000
|
15:48:49
|
BATE
|
1934904
|
21
|
2,247.0000
|
15:48:49
|
BATE
|
1934902
|
18
|
2,247.0000
|
15:48:49
|
BATE
|
1934900
|
43
|
2,247.0000
|
15:48:49
|
BATE
|
1934898
|
43
|
2,247.0000
|
15:48:49
|
BATE
|
1934896
|
144
|
2,247.0000
|
15:49:49
|
BATE
|
1936701
|
100
|
2,247.0000
|
15:49:49
|
BATE
|
1936703
|
43
|
2,247.0000
|
15:49:49
|
BATE
|
1936705
|
15
|
2,247.0000
|
15:49:49
|
BATE
|
1936707
|
24
|
2,247.0000
|
15:49:49
|
BATE
|
1936709
|
600
|
2,247.0000
|
15:51:49
|
BATE
|
1939655
|
241
|
2,247.0000
|
15:51:49
|
BATE
|
1939653
|
43
|
2,247.0000
|
15:53:49
|
BATE
|
1941986
|
254
|
2,247.0000
|
15:53:49
|
BATE
|
1941984
|
43
|
2,247.0000
|
15:53:49
|
BATE
|
1941982
|
841
|
2,246.0000
|
15:53:52
|
BATE
|
1942058
|
97
|
2,247.0000
|
15:59:10
|
BATE
|
1948841
|
97
|
2,247.0000
|
15:59:10
|
BATE
|
1948843
|
49
|
2,247.0000
|
15:59:10
|
BATE
|
1948839
|
45
|
2,247.0000
|
15:59:10
|
BATE
|
1948837
|
47
|
2,247.0000
|
15:59:10
|
BATE
|
1948835
|
43
|
2,247.0000
|
15:59:10
|
BATE
|
1948833
|
43
|
2,247.0000
|
15:59:10
|
BATE
|
1948831
|
100
|
2,247.0000
|
15:59:10
|
BATE
|
1948829
|
100
|
2,247.0000
|
15:59:10
|
BATE
|
1948827
|
867
|
2,248.0000
|
16:01:35
|
BATE
|
1954481
|
44
|
2,248.0000
|
16:01:35
|
BATE
|
1954479
|
911
|
2,247.0000
|
16:02:03
|
BATE
|
1955026
|
244
|
2,246.0000
|
16:04:23
|
BATE
|
1958935
|
395
|
2,246.0000
|
16:04:23
|
BATE
|
1958872
|
485
|
2,246.0000
|
16:04:23
|
BATE
|
1958866
|
769
|
2,247.0000
|
16:10:52
|
BATE
|
1970782
|
305
|
2,247.0000
|
16:10:52
|
BATE
|
1970780
|
135
|
2,247.0000
|
16:10:52
|
BATE
|
1970778
|
420
|
2,246.0000
|
16:11:00
|
BATE
|
1971108
|
246
|
2,249.0000
|
16:15:42
|
BATE
|
1980358
|
371
|
2,249.0000
|
16:16:15
|
BATE
|
1981346
|
1,049
|
2,249.0000
|
16:16:15
|
BATE
|
1981343
|
485
|
2,254.0000
|
16:19:39
|
BATE
|
1987653
|
207
|
2,254.0000
|
16:19:39
|
BATE
|
1987651
|
57
|
2,254.0000
|
16:19:39
|
BATE
|
1987649
|
114
|
2,254.0000
|
16:19:39
|
BATE
|
1987647
|
106
|
2,254.0000
|
16:19:39
|
BATE
|
1987643
|
16
|
2,254.0000
|
16:19:39
|
BATE
|
1987641
|
162
|
2,254.0000
|
16:19:39
|
BATE
|
1987639
|
905
|
2,253.0000
|
16:20:18
|
BATE
|
1988895
|
1,144
|
2,255.0000
|
16:22:59
|
BATE
|
1993409
|
142
|
2,255.0000
|
16:24:47
|
BATE
|
1996649
|
641
|
2,255.0000
|
16:24:47
|
BATE
|
1996645
|
27
|
2,255.0000
|
16:25:22
|
BATE
|
1998253
|
115
|
2,255.0000
|
16:25:22
|
BATE
|
1998251
|
551
|
2,256.0000
|
16:26:13
|
BATE
|
1999556
|
345
|
2,256.0000
|
16:26:13
|
BATE
|
1999554
|
1,002
|
2,236.0000
|
08:12:07
|
CHIX
|
1432691
|
93
|
2,236.0000
|
08:15:31
|
CHIX
|
1436080
|
25
|
2,236.0000
|
08:15:31
|
CHIX
|
1436088
|
40
|
2,236.0000
|
08:15:31
|
CHIX
|
1436084
|
277
|
2,236.0000
|
08:15:31
|
CHIX
|
1436086
|
567
|
2,236.0000
|
08:15:31
|
CHIX
|
1436076
|
526
|
2,249.0000
|
08:26:47
|
CHIX
|
1446847
|
409
|
2,249.0000
|
08:26:47
|
CHIX
|
1446849
|
836
|
2,248.0000
|
08:34:30
|
CHIX
|
1455485
|
401
|
2,245.0000
|
08:45:47
|
CHIX
|
1466703
|
510
|
2,245.0000
|
08:45:47
|
CHIX
|
1466699
|
928
|
2,248.0000
|
09:02:25
|
CHIX
|
1482638
|
896
|
2,243.0000
|
09:13:28
|
CHIX
|
1493253
|
1,014
|
2,240.0000
|
09:31:45
|
CHIX
|
1509971
|
600
|
2,240.0000
|
10:03:35
|
CHIX
|
1536706
|
255
|
2,240.0000
|
10:03:35
|
CHIX
|
1536712
|
133
|
2,240.0000
|
10:03:35
|
CHIX
|
1536694
|
586
|
2,243.0000
|
10:07:53
|
CHIX
|
1539902
|
317
|
2,243.0000
|
10:07:53
|
CHIX
|
1539900
|
567
|
2,243.0000
|
10:19:26
|
CHIX
|
1549988
|
218
|
2,243.0000
|
10:19:26
|
CHIX
|
1549986
|
170
|
2,243.0000
|
10:19:26
|
CHIX
|
1549984
|
16
|
2,243.0000
|
10:19:26
|
CHIX
|
1549982
|
264
|
2,237.0000
|
10:32:50
|
CHIX
|
1559789
|
113
|
2,237.0000
|
10:35:31
|
CHIX
|
1561522
|
156
|
2,239.0000
|
10:43:29
|
CHIX
|
1566968
|
72
|
2,239.0000
|
10:43:29
|
CHIX
|
1566966
|
662
|
2,239.0000
|
10:43:29
|
CHIX
|
1566962
|
970
|
2,237.0000
|
10:53:03
|
CHIX
|
1574245
|
1,037
|
2,240.0000
|
11:14:48
|
CHIX
|
1590001
|
253
|
2,242.0000
|
11:44:23
|
CHIX
|
1609782
|
668
|
2,242.0000
|
11:44:23
|
CHIX
|
1609780
|
326
|
2,242.0000
|
11:50:28
|
CHIX
|
1614173
|
556
|
2,242.0000
|
11:50:28
|
CHIX
|
1614169
|
104
|
2,242.0000
|
12:00:44
|
CHIX
|
1621750
|
742
|
2,242.0000
|
12:00:44
|
CHIX
|
1621746
|
958
|
2,238.0000
|
12:18:45
|
CHIX
|
1635722
|
278
|
2,237.0000
|
12:46:38
|
CHIX
|
1660787
|
474
|
2,237.0000
|
12:46:38
|
CHIX
|
1660783
|
126
|
2,237.0000
|
12:46:38
|
CHIX
|
1660779
|
295
|
2,246.0000
|
13:21:43
|
CHIX
|
1689762
|
35
|
2,246.0000
|
13:21:43
|
CHIX
|
1689758
|
574
|
2,246.0000
|
13:21:43
|
CHIX
|
1689752
|
1,357
|
2,249.0000
|
13:38:28
|
CHIX
|
1717949
|
955
|
2,253.0000
|
13:44:13
|
CHIX
|
1727278
|
139
|
2,254.0000
|
13:52:10
|
CHIX
|
1741741
|
818
|
2,254.0000
|
13:52:10
|
CHIX
|
1741737
|
841
|
2,252.0000
|
14:02:20
|
CHIX
|
1765863
|
845
|
2,246.0000
|
14:16:03
|
CHIX
|
1789371
|
219
|
2,243.0000
|
14:32:15
|
CHIX
|
1816238
|
645
|
2,243.0000
|
14:32:15
|
CHIX
|
1816234
|
216
|
2,244.0000
|
14:36:46
|
CHIX
|
1824225
|
284
|
2,244.0000
|
14:37:26
|
CHIX
|
1825321
|
278
|
2,244.0000
|
14:38:20
|
CHIX
|
1826686
|
143
|
2,244.0000
|
14:38:20
|
CHIX
|
1826684
|
110
|
2,244.0000
|
14:38:26
|
CHIX
|
1826883
|
627
|
2,243.0000
|
14:44:47
|
CHIX
|
1838128
|
376
|
2,243.0000
|
14:44:47
|
CHIX
|
1838122
|
297
|
2,241.0000
|
14:51:23
|
CHIX
|
1849884
|
271
|
2,241.0000
|
14:51:23
|
CHIX
|
1849882
|
302
|
2,241.0000
|
14:51:34
|
CHIX
|
1850190
|
139
|
2,241.0000
|
14:52:11
|
CHIX
|
1851133
|
780
|
2,244.0000
|
15:11:03
|
CHIX
|
1881774
|
172
|
2,244.0000
|
15:11:03
|
CHIX
|
1881778
|
153
|
2,244.0000
|
15:13:37
|
CHIX
|
1885329
|
282
|
2,246.0000
|
15:19:07
|
CHIX
|
1892980
|
427
|
2,246.0000
|
15:19:07
|
CHIX
|
1892976
|
431
|
2,246.0000
|
15:19:07
|
CHIX
|
1892978
|
623
|
2,245.0000
|
15:23:07
|
CHIX
|
1898112
|
238
|
2,245.0000
|
15:23:07
|
CHIX
|
1898104
|
665
|
2,247.0000
|
15:34:05
|
CHIX
|
1915145
|
372
|
2,247.0000
|
15:34:05
|
CHIX
|
1915137
|
460
|
2,247.0000
|
15:41:02
|
CHIX
|
1924119
|
540
|
2,247.0000
|
15:41:02
|
CHIX
|
1924125
|
1,024
|
2,246.0000
|
15:53:52
|
CHIX
|
1942056
|
59
|
2,248.0000
|
16:01:35
|
CHIX
|
1954477
|
99
|
2,248.0000
|
16:01:35
|
CHIX
|
1954475
|
106
|
2,248.0000
|
16:01:35
|
CHIX
|
1954473
|
36
|
2,248.0000
|
16:01:35
|
CHIX
|
1954471
|
52
|
2,248.0000
|
16:01:35
|
CHIX
|
1954469
|
63
|
2,248.0000
|
16:01:35
|
CHIX
|
1954467
|
100
|
2,248.0000
|
16:01:35
|
CHIX
|
1954465
|
100
|
2,248.0000
|
16:01:35
|
CHIX
|
1954463
|
49
|
2,248.0000
|
16:01:35
|
CHIX
|
1954461
|
988
|
2,247.0000
|
16:02:03
|
CHIX
|
1955030
|
100
|
2,247.0000
|
16:10:52
|
CHIX
|
1970796
|
100
|
2,247.0000
|
16:10:52
|
CHIX
|
1970792
|
255
|
2,247.0000
|
16:10:52
|
CHIX
|
1970790
|
100
|
2,247.0000
|
16:10:52
|
CHIX
|
1970794
|
366
|
2,246.0000
|
16:11:00
|
CHIX
|
1971101
|
1,016
|
2,254.0000
|
16:19:39
|
CHIX
|
1987645
|
909
|
2,253.0000
|
16:20:18
|
CHIX
|
1988897
|
951
|
2,255.0000
|
16:22:59
|
CHIX
|
1993407
|
481
|
2,236.0000
|
08:12:07
|
LSE
|
1432703
|
46
|
2,236.0000
|
08:12:07
|
LSE
|
1432699
|
577
|
2,236.0000
|
08:12:07
|
LSE
|
1432697
|
108
|
2,235.0000
|
08:12:19
|
LSE
|
1432907
|
163
|
2,237.0000
|
08:15:02
|
LSE
|
1435510
|
148
|
2,237.0000
|
08:15:02
|
LSE
|
1435508
|
103
|
2,237.0000
|
08:15:02
|
LSE
|
1435506
|
72
|
2,237.0000
|
08:15:02
|
LSE
|
1435504
|
303
|
2,237.0000
|
08:15:02
|
LSE
|
1435501
|
910
|
2,237.0000
|
08:15:02
|
LSE
|
1435498
|
484
|
2,237.0000
|
08:15:02
|
LSE
|
1435496
|
47
|
2,246.0000
|
08:23:09
|
LSE
|
1443397
|
492
|
2,246.0000
|
08:23:09
|
LSE
|
1443395
|
564
|
2,246.0000
|
08:23:09
|
LSE
|
1443393
|
88
|
2,246.0000
|
08:23:09
|
LSE
|
1443391
|
132
|
2,249.0000
|
08:26:47
|
LSE
|
1446861
|
232
|
2,249.0000
|
08:26:47
|
LSE
|
1446851
|
302
|
2,249.0000
|
08:26:47
|
LSE
|
1446853
|
504
|
2,249.0000
|
08:26:47
|
LSE
|
1446855
|
394
|
2,249.0000
|
08:26:47
|
LSE
|
1446857
|
600
|
2,250.0000
|
08:29:21
|
LSE
|
1449507
|
534
|
2,250.0000
|
08:29:21
|
LSE
|
1449505
|
515
|
2,248.0000
|
08:31:11
|
LSE
|
1451505
|
661
|
2,248.0000
|
08:31:11
|
LSE
|
1451503
|
499
|
2,248.0000
|
08:34:30
|
LSE
|
1455493
|
540
|
2,248.0000
|
08:34:30
|
LSE
|
1455491
|
502
|
2,247.0000
|
08:37:42
|
LSE
|
1458786
|
528
|
2,247.0000
|
08:37:42
|
LSE
|
1458784
|
80
|
2,246.0000
|
08:39:23
|
LSE
|
1460296
|
374
|
2,246.0000
|
08:40:07
|
LSE
|
1460958
|
230
|
2,246.0000
|
08:40:07
|
LSE
|
1460956
|
158
|
2,245.0000
|
08:45:47
|
LSE
|
1466709
|
510
|
2,245.0000
|
08:45:47
|
LSE
|
1466711
|
390
|
2,245.0000
|
08:45:47
|
LSE
|
1466707
|
326
|
2,246.0000
|
08:48:09
|
LSE
|
1469105
|
222
|
2,246.0000
|
08:48:09
|
LSE
|
1469103
|
831
|
2,245.0000
|
08:50:21
|
LSE
|
1471428
|
242
|
2,249.0000
|
09:00:57
|
LSE
|
1481245
|
61
|
2,249.0000
|
09:01:28
|
LSE
|
1481671
|
183
|
2,249.0000
|
09:01:28
|
LSE
|
1481669
|
244
|
2,249.0000
|
09:01:28
|
LSE
|
1481667
|
242
|
2,249.0000
|
09:01:28
|
LSE
|
1481665
|
150
|
2,249.0000
|
09:01:28
|
LSE
|
1481663
|
620
|
2,248.0000
|
09:02:25
|
LSE
|
1482642
|
570
|
2,247.0000
|
09:03:08
|
LSE
|
1483350
|
495
|
2,248.0000
|
09:04:56
|
LSE
|
1485045
|
53
|
2,247.0000
|
09:05:10
|
LSE
|
1485279
|
600
|
2,247.0000
|
09:05:10
|
LSE
|
1485277
|
786
|
2,246.0000
|
09:06:48
|
LSE
|
1486784
|
715
|
2,245.0000
|
09:10:27
|
LSE
|
1490334
|
184
|
2,243.0000
|
09:12:14
|
LSE
|
1492054
|
224
|
2,243.0000
|
09:13:28
|
LSE
|
1493255
|
177
|
2,243.0000
|
09:13:28
|
LSE
|
1493251
|
596
|
2,242.0000
|
09:16:31
|
LSE
|
1495909
|
268
|
2,243.0000
|
09:23:15
|
LSE
|
1502344
|
496
|
2,243.0000
|
09:23:15
|
LSE
|
1502342
|
221
|
2,243.0000
|
09:23:15
|
LSE
|
1502340
|
23
|
2,243.0000
|
09:23:15
|
LSE
|
1502338
|
568
|
2,242.0000
|
09:23:30
|
LSE
|
1502597
|
586
|
2,241.0000
|
09:24:07
|
LSE
|
1503071
|
570
|
2,240.0000
|
09:31:45
|
LSE
|
1509973
|
509
|
2,238.0000
|
09:43:55
|
LSE
|
1521081
|
49
|
2,238.0000
|
09:43:55
|
LSE
|
1521077
|
124
|
2,238.0000
|
09:55:06
|
LSE
|
1530101
|
115
|
2,238.0000
|
09:55:06
|
LSE
|
1530099
|
44
|
2,238.0000
|
09:55:06
|
LSE
|
1530097
|
107
|
2,238.0000
|
09:55:06
|
LSE
|
1530095
|
22
|
2,240.0000
|
10:03:35
|
LSE
|
1536724
|
124
|
2,240.0000
|
10:03:35
|
LSE
|
1536722
|
76
|
2,240.0000
|
10:03:35
|
LSE
|
1536720
|
181
|
2,240.0000
|
10:03:35
|
LSE
|
1536718
|
183
|
2,240.0000
|
10:03:35
|
LSE
|
1536716
|
579
|
2,240.0000
|
10:03:35
|
LSE
|
1536710
|
9
|
2,240.0000
|
10:03:35
|
LSE
|
1536704
|
645
|
2,240.0000
|
10:03:35
|
LSE
|
1536700
|
583
|
2,240.0000
|
10:03:35
|
LSE
|
1536696
|
336
|
2,243.0000
|
10:11:37
|
LSE
|
1542636
|
864
|
2,243.0000
|
10:11:37
|
LSE
|
1542634
|
205
|
2,243.0000
|
10:11:37
|
LSE
|
1542638
|
29
|
2,242.0000
|
10:11:49
|
LSE
|
1542805
|
744
|
2,242.0000
|
10:11:49
|
LSE
|
1542807
|
530
|
2,241.0000
|
10:15:09
|
LSE
|
1545694
|
566
|
2,243.0000
|
10:19:26
|
LSE
|
1549976
|
578
|
2,242.0000
|
10:20:14
|
LSE
|
1550705
|
67
|
2,242.0000
|
10:20:14
|
LSE
|
1550703
|
248
|
2,241.0000
|
10:21:14
|
LSE
|
1551415
|
3
|
2,241.0000
|
10:21:14
|
LSE
|
1551413
|
260
|
2,241.0000
|
10:21:14
|
LSE
|
1551411
|
414
|
2,240.0000
|
10:23:30
|
LSE
|
1553096
|
98
|
2,240.0000
|
10:23:30
|
LSE
|
1553092
|
500
|
2,238.0000
|
10:25:29
|
LSE
|
1554561
|
482
|
2,237.0000
|
10:32:50
|
LSE
|
1559791
|
102
|
2,237.0000
|
10:32:50
|
LSE
|
1559787
|
573
|
2,238.0000
|
10:43:35
|
LSE
|
1567034
|
561
|
2,238.0000
|
10:43:35
|
LSE
|
1567032
|
555
|
2,238.0000
|
10:45:09
|
LSE
|
1568044
|
554
|
2,237.0000
|
10:46:49
|
LSE
|
1569519
|
557
|
2,237.0000
|
10:53:03
|
LSE
|
1574251
|
534
|
2,237.0000
|
10:53:03
|
LSE
|
1574247
|
230
|
2,235.0000
|
11:00:47
|
LSE
|
1580003
|
93
|
2,235.0000
|
11:00:47
|
LSE
|
1580001
|
200
|
2,235.0000
|
11:00:47
|
LSE
|
1579999
|
11
|
2,238.0000
|
11:05:19
|
LSE
|
1583400
|
360
|
2,238.0000
|
11:05:19
|
LSE
|
1583398
|
5
|
2,238.0000
|
11:05:19
|
LSE
|
1583396
|
185
|
2,238.0000
|
11:05:19
|
LSE
|
1583394
|
69
|
2,238.0000
|
11:05:19
|
LSE
|
1583392
|
226
|
2,238.0000
|
11:05:19
|
LSE
|
1583390
|
10
|
2,238.0000
|
11:05:19
|
LSE
|
1583382
|
218
|
2,238.0000
|
11:05:19
|
LSE
|
1583380
|
562
|
2,238.0000
|
11:05:19
|
LSE
|
1583384
|
363
|
2,238.0000
|
11:05:19
|
LSE
|
1583386
|
13
|
2,238.0000
|
11:05:19
|
LSE
|
1583388
|
29
|
2,241.0000
|
11:13:49
|
LSE
|
1589334
|
175
|
2,241.0000
|
11:13:49
|
LSE
|
1589338
|
58
|
2,241.0000
|
11:13:49
|
LSE
|
1589336
|
201
|
2,241.0000
|
11:14:16
|
LSE
|
1589683
|
226
|
2,241.0000
|
11:14:16
|
LSE
|
1589681
|
177
|
2,241.0000
|
11:14:16
|
LSE
|
1589679
|
333
|
2,240.0000
|
11:14:48
|
LSE
|
1590003
|
482
|
2,240.0000
|
11:14:48
|
LSE
|
1589999
|
54
|
2,240.0000
|
11:16:10
|
LSE
|
1590922
|
31
|
2,240.0000
|
11:16:10
|
LSE
|
1590920
|
432
|
2,240.0000
|
11:17:50
|
LSE
|
1591930
|
118
|
2,240.0000
|
11:17:50
|
LSE
|
1591928
|
174
|
2,240.0000
|
11:23:21
|
LSE
|
1595864
|
38
|
2,240.0000
|
11:23:21
|
LSE
|
1595862
|
346
|
2,240.0000
|
11:23:21
|
LSE
|
1595860
|
254
|
2,240.0000
|
11:23:21
|
LSE
|
1595858
|
293
|
2,240.0000
|
11:23:21
|
LSE
|
1595856
|
49
|
2,242.0000
|
11:31:07
|
LSE
|
1600589
|
81
|
2,242.0000
|
11:31:07
|
LSE
|
1600587
|
136
|
2,242.0000
|
11:31:07
|
LSE
|
1600584
|
149
|
2,242.0000
|
11:31:07
|
LSE
|
1600582
|
130
|
2,242.0000
|
11:34:40
|
LSE
|
1603247
|
122
|
2,242.0000
|
11:35:15
|
LSE
|
1603748
|
151
|
2,242.0000
|
11:35:15
|
LSE
|
1603746
|
32
|
2,242.0000
|
11:35:15
|
LSE
|
1603752
|
226
|
2,242.0000
|
11:35:15
|
LSE
|
1603750
|
322
|
2,241.0000
|
11:40:11
|
LSE
|
1607220
|
48
|
2,242.0000
|
11:41:59
|
LSE
|
1608312
|
142
|
2,242.0000
|
11:44:23
|
LSE
|
1609794
|
269
|
2,242.0000
|
11:44:23
|
LSE
|
1609788
|
543
|
2,242.0000
|
11:44:23
|
LSE
|
1609784
|
404
|
2,242.0000
|
11:44:23
|
LSE
|
1609786
|
331
|
2,242.0000
|
11:44:23
|
LSE
|
1609790
|
120
|
2,242.0000
|
11:44:23
|
LSE
|
1609792
|
34
|
2,242.0000
|
11:49:47
|
LSE
|
1613632
|
463
|
2,242.0000
|
11:50:28
|
LSE
|
1614187
|
116
|
2,242.0000
|
11:50:28
|
LSE
|
1614185
|
484
|
2,242.0000
|
11:50:28
|
LSE
|
1614181
|
588
|
2,242.0000
|
11:52:08
|
LSE
|
1615237
|
497
|
2,242.0000
|
11:52:58
|
LSE
|
1615791
|
717
|
2,242.0000
|
11:52:58
|
LSE
|
1615787
|
115
|
2,242.0000
|
11:52:58
|
LSE
|
1615785
|
834
|
2,242.0000
|
11:52:58
|
LSE
|
1615789
|
226
|
2,242.0000
|
11:52:58
|
LSE
|
1615783
|
49
|
2,243.0000
|
11:59:24
|
LSE
|
1620612
|
115
|
2,243.0000
|
11:59:24
|
LSE
|
1620610
|
93
|
2,243.0000
|
11:59:24
|
LSE
|
1620608
|
658
|
2,242.0000
|
12:00:44
|
LSE
|
1621752
|
574
|
2,242.0000
|
12:00:44
|
LSE
|
1621748
|
676
|
2,242.0000
|
12:07:38
|
LSE
|
1626891
|
529
|
2,241.0000
|
12:08:28
|
LSE
|
1627427
|
493
|
2,241.0000
|
12:08:28
|
LSE
|
1627429
|
568
|
2,241.0000
|
12:08:28
|
LSE
|
1627431
|
259
|
2,239.0000
|
12:09:50
|
LSE
|
1628716
|
329
|
2,239.0000
|
12:09:50
|
LSE
|
1628714
|
588
|
2,239.0000
|
12:09:50
|
LSE
|
1628712
|
161
|
2,238.0000
|
12:15:55
|
LSE
|
1633534
|
360
|
2,238.0000
|
12:15:55
|
LSE
|
1633532
|
580
|
2,238.0000
|
12:18:45
|
LSE
|
1635726
|
547
|
2,237.0000
|
12:20:08
|
LSE
|
1636961
|
566
|
2,236.0000
|
12:22:07
|
LSE
|
1638424
|
97
|
2,235.0000
|
12:32:30
|
LSE
|
1647175
|
104
|
2,235.0000
|
12:32:30
|
LSE
|
1647162
|
123
|
2,235.0000
|
12:32:30
|
LSE
|
1647160
|
180
|
2,235.0000
|
12:32:30
|
LSE
|
1647158
|
75
|
2,235.0000
|
12:32:30
|
LSE
|
1647156
|
519
|
2,235.0000
|
12:32:30
|
LSE
|
1647154
|
283
|
2,235.0000
|
12:32:30
|
LSE
|
1647152
|
294
|
2,235.0000
|
12:32:30
|
LSE
|
1647150
|
140
|
2,237.0000
|
12:42:02
|
LSE
|
1657072
|
390
|
2,237.0000
|
12:42:02
|
LSE
|
1657070
|
527
|
2,237.0000
|
12:46:38
|
LSE
|
1660781
|
675
|
2,236.0000
|
12:49:28
|
LSE
|
1662930
|
597
|
2,238.0000
|
12:59:27
|
LSE
|
1670566
|
185
|
2,237.0000
|
13:00:35
|
LSE
|
1671794
|
166
|
2,237.0000
|
13:00:35
|
LSE
|
1671792
|
553
|
2,237.0000
|
13:00:35
|
LSE
|
1671790
|
505
|
2,237.0000
|
13:04:30
|
LSE
|
1674803
|
114
|
2,237.0000
|
13:04:30
|
LSE
|
1674801
|
456
|
2,237.0000
|
13:04:30
|
LSE
|
1674799
|
49
|
2,238.0000
|
13:10:30
|
LSE
|
1680291
|
397
|
2,238.0000
|
13:10:30
|
LSE
|
1680289
|
97
|
2,238.0000
|
13:10:30
|
LSE
|
1680287
|
170
|
2,246.0000
|
13:19:29
|
LSE
|
1687714
|
71
|
2,246.0000
|
13:19:29
|
LSE
|
1687712
|
225
|
2,246.0000
|
13:19:29
|
LSE
|
1687710
|
500
|
2,246.0000
|
13:19:29
|
LSE
|
1687708
|
1,056
|
2,246.0000
|
13:19:29
|
LSE
|
1687706
|
134
|
2,246.0000
|
13:19:29
|
LSE
|
1687704
|
22
|
2,246.0000
|
13:19:29
|
LSE
|
1687702
|
22
|
2,246.0000
|
13:19:29
|
LSE
|
1687700
|
131
|
2,247.0000
|
13:21:22
|
LSE
|
1689463
|
145
|
2,247.0000
|
13:21:22
|
LSE
|
1689461
|
286
|
2,247.0000
|
13:21:22
|
LSE
|
1689459
|
283
|
2,247.0000
|
13:21:22
|
LSE
|
1689457
|
169
|
2,247.0000
|
13:21:22
|
LSE
|
1689455
|
537
|
2,246.0000
|
13:21:43
|
LSE
|
1689766
|
85
|
2,247.0000
|
13:28:31
|
LSE
|
1695935
|
126
|
2,247.0000
|
13:28:31
|
LSE
|
1695933
|
139
|
2,247.0000
|
13:31:18
|
LSE
|
1704186
|
577
|
2,247.0000
|
13:31:18
|
LSE
|
1704184
|
134
|
2,249.0000
|
13:32:26
|
LSE
|
1707265
|
7
|
2,249.0000
|
13:32:26
|
LSE
|
1707263
|
8
|
2,249.0000
|
13:32:26
|
LSE
|
1707261
|
150
|
2,249.0000
|
13:32:26
|
LSE
|
1707255
|
650
|
2,249.0000
|
13:32:26
|
LSE
|
1707257
|
642
|
2,249.0000
|
13:33:26
|
LSE
|
1709386
|
47
|
2,249.0000
|
13:34:26
|
LSE
|
1711095
|
44
|
2,249.0000
|
13:34:26
|
LSE
|
1711093
|
152
|
2,249.0000
|
13:34:26
|
LSE
|
1711091
|
230
|
2,249.0000
|
13:34:26
|
LSE
|
1711089
|
583
|
2,249.0000
|
13:35:26
|
LSE
|
1713494
|
96
|
2,249.0000
|
13:36:59
|
LSE
|
1716075
|
47
|
2,249.0000
|
13:36:59
|
LSE
|
1716073
|
44
|
2,249.0000
|
13:36:59
|
LSE
|
1716071
|
239
|
2,249.0000
|
13:36:59
|
LSE
|
1716069
|
485
|
2,249.0000
|
13:38:28
|
LSE
|
1717955
|
563
|
2,249.0000
|
13:38:28
|
LSE
|
1717953
|
141
|
2,250.0000
|
13:39:29
|
LSE
|
1719609
|
85
|
2,250.0000
|
13:39:29
|
LSE
|
1719607
|
80
|
2,250.0000
|
13:39:29
|
LSE
|
1719605
|
47
|
2,250.0000
|
13:39:29
|
LSE
|
1719603
|
665
|
2,252.0000
|
13:41:53
|
LSE
|
1723556
|
10
|
2,252.0000
|
13:41:53
|
LSE
|
1723558
|
67
|
2,253.0000
|
13:44:07
|
LSE
|
1727158
|
213
|
2,253.0000
|
13:44:13
|
LSE
|
1727293
|
286
|
2,253.0000
|
13:44:13
|
LSE
|
1727291
|
548
|
2,253.0000
|
13:44:13
|
LSE
|
1727288
|
1,105
|
2,253.0000
|
13:44:13
|
LSE
|
1727284
|
549
|
2,253.0000
|
13:44:13
|
LSE
|
1727282
|
47
|
2,253.0000
|
13:44:13
|
LSE
|
1727280
|
270
|
2,253.0000
|
13:46:12
|
LSE
|
1731077
|
242
|
2,253.0000
|
13:46:12
|
LSE
|
1731071
|
547
|
2,254.0000
|
13:49:24
|
LSE
|
1737164
|
55
|
2,254.0000
|
13:52:10
|
LSE
|
1741757
|
578
|
2,254.0000
|
13:52:10
|
LSE
|
1741753
|
522
|
2,254.0000
|
13:52:10
|
LSE
|
1741751
|
550
|
2,254.0000
|
13:52:10
|
LSE
|
1741747
|
437
|
2,254.0000
|
13:54:04
|
LSE
|
1745263
|
590
|
2,254.0000
|
13:54:04
|
LSE
|
1745261
|
11
|
2,254.0000
|
13:54:04
|
LSE
|
1745259
|
33
|
2,254.0000
|
13:54:04
|
LSE
|
1745257
|
150
|
2,255.0000
|
13:56:22
|
LSE
|
1749051
|
76
|
2,255.0000
|
13:56:55
|
LSE
|
1749806
|
95
|
2,255.0000
|
13:56:55
|
LSE
|
1749804
|
115
|
2,255.0000
|
13:57:52
|
LSE
|
1751143
|
551
|
2,255.0000
|
13:57:59
|
LSE
|
1751265
|
25
|
2,255.0000
|
13:57:59
|
LSE
|
1751263
|
239
|
2,255.0000
|
13:58:59
|
LSE
|
1753380
|
334
|
2,255.0000
|
13:58:59
|
LSE
|
1753378
|
376
|
2,254.0000
|
13:59:00
|
LSE
|
1753414
|
414
|
2,254.0000
|
13:59:00
|
LSE
|
1753412
|
303
|
2,254.0000
|
13:59:00
|
LSE
|
1753410
|
150
|
2,254.0000
|
13:59:00
|
LSE
|
1753408
|
4
|
2,253.0000
|
13:59:18
|
LSE
|
1754332
|
554
|
2,253.0000
|
13:59:18
|
LSE
|
1754330
|
79
|
2,252.0000
|
14:01:06
|
LSE
|
1763044
|
419
|
2,252.0000
|
14:01:06
|
LSE
|
1763042
|
483
|
2,252.0000
|
14:02:20
|
LSE
|
1765865
|
581
|
2,252.0000
|
14:02:20
|
LSE
|
1765867
|
265
|
2,249.0000
|
14:02:24
|
LSE
|
1766071
|
185
|
2,249.0000
|
14:02:24
|
LSE
|
1766069
|
335
|
2,249.0000
|
14:02:24
|
LSE
|
1766067
|
275
|
2,249.0000
|
14:02:24
|
LSE
|
1766065
|
56
|
2,248.0000
|
14:03:02
|
LSE
|
1767546
|
241
|
2,248.0000
|
14:03:49
|
LSE
|
1768859
|
95
|
2,248.0000
|
14:03:49
|
LSE
|
1768857
|
257
|
2,248.0000
|
14:03:49
|
LSE
|
1768855
|
254
|
2,248.0000
|
14:03:49
|
LSE
|
1768853
|
49
|
2,248.0000
|
14:03:49
|
LSE
|
1768851
|
170
|
2,248.0000
|
14:03:49
|
LSE
|
1768849
|
63
|
2,248.0000
|
14:03:49
|
LSE
|
1768847
|
512
|
2,248.0000
|
14:03:49
|
LSE
|
1768845
|
204
|
2,246.0000
|
14:08:02
|
LSE
|
1776828
|
134
|
2,246.0000
|
14:08:02
|
LSE
|
1776826
|
1
|
2,246.0000
|
14:08:02
|
LSE
|
1776824
|
67
|
2,246.0000
|
14:08:02
|
LSE
|
1776822
|
190
|
2,246.0000
|
14:08:02
|
LSE
|
1776820
|
72
|
2,246.0000
|
14:08:02
|
LSE
|
1776818
|
459
|
2,246.0000
|
14:08:02
|
LSE
|
1776816
|
157
|
2,247.0000
|
14:11:09
|
LSE
|
1782106
|
358
|
2,247.0000
|
14:11:09
|
LSE
|
1782104
|
1
|
2,247.0000
|
14:11:09
|
LSE
|
1782098
|
71
|
2,247.0000
|
14:11:09
|
LSE
|
1782096
|
388
|
2,247.0000
|
14:11:09
|
LSE
|
1782102
|
49
|
2,247.0000
|
14:11:09
|
LSE
|
1782100
|
519
|
2,247.0000
|
14:11:09
|
LSE
|
1782092
|
488
|
2,246.0000
|
14:16:03
|
LSE
|
1789377
|
566
|
2,248.0000
|
14:18:02
|
LSE
|
1792575
|
360
|
2,248.0000
|
14:19:02
|
LSE
|
1794295
|
204
|
2,248.0000
|
14:19:02
|
LSE
|
1794293
|
139
|
2,248.0000
|
14:21:02
|
LSE
|
1798118
|
436
|
2,248.0000
|
14:21:02
|
LSE
|
1798116
|
564
|
2,247.0000
|
14:21:07
|
LSE
|
1798324
|
496
|
2,247.0000
|
14:21:07
|
LSE
|
1798326
|
547
|
2,245.0000
|
14:21:48
|
LSE
|
1799168
|
41
|
2,245.0000
|
14:21:48
|
LSE
|
1799166
|
66
|
2,244.0000
|
14:22:05
|
LSE
|
1799609
|
500
|
2,244.0000
|
14:22:05
|
LSE
|
1799607
|
143
|
2,243.0000
|
14:24:08
|
LSE
|
1802414
|
310
|
2,243.0000
|
14:24:20
|
LSE
|
1802677
|
41
|
2,243.0000
|
14:25:07
|
LSE
|
1803826
|
172
|
2,243.0000
|
14:25:20
|
LSE
|
1804135
|
67
|
2,243.0000
|
14:25:20
|
LSE
|
1804133
|
339
|
2,243.0000
|
14:25:24
|
LSE
|
1804214
|
500
|
2,242.0000
|
14:25:30
|
LSE
|
1804383
|
576
|
2,244.0000
|
14:31:02
|
LSE
|
1813902
|
153
|
2,243.0000
|
14:32:15
|
LSE
|
1816242
|
397
|
2,243.0000
|
14:32:15
|
LSE
|
1816240
|
569
|
2,243.0000
|
14:32:15
|
LSE
|
1816236
|
87
|
2,244.0000
|
14:35:43
|
LSE
|
1822251
|
49
|
2,244.0000
|
14:35:43
|
LSE
|
1822249
|
122
|
2,244.0000
|
14:35:58
|
LSE
|
1822581
|
377
|
2,244.0000
|
14:36:06
|
LSE
|
1822835
|
221
|
2,244.0000
|
14:36:46
|
LSE
|
1824229
|
328
|
2,244.0000
|
14:37:16
|
LSE
|
1825041
|
191
|
2,244.0000
|
14:37:17
|
LSE
|
1825065
|
34
|
2,244.0000
|
14:37:17
|
LSE
|
1825063
|
19
|
2,244.0000
|
14:37:20
|
LSE
|
1825152
|
352
|
2,244.0000
|
14:37:20
|
LSE
|
1825150
|
294
|
2,244.0000
|
14:38:20
|
LSE
|
1826676
|
282
|
2,244.0000
|
14:38:20
|
LSE
|
1826674
|
604
|
2,243.0000
|
14:39:26
|
LSE
|
1828867
|
212
|
2,243.0000
|
14:39:26
|
LSE
|
1828865
|
134
|
2,243.0000
|
14:39:26
|
LSE
|
1828861
|
62
|
2,243.0000
|
14:39:26
|
LSE
|
1828859
|
260
|
2,243.0000
|
14:39:26
|
LSE
|
1828857
|
43
|
2,243.0000
|
14:39:26
|
LSE
|
1828863
|
78
|
2,242.0000
|
14:40:18
|
LSE
|
1830779
|
352
|
2,242.0000
|
14:40:18
|
LSE
|
1830777
|
221
|
2,243.0000
|
14:44:47
|
LSE
|
1838136
|
340
|
2,243.0000
|
14:44:47
|
LSE
|
1838134
|
379
|
2,243.0000
|
14:44:47
|
LSE
|
1838130
|
185
|
2,243.0000
|
14:44:47
|
LSE
|
1838126
|
31
|
2,242.0000
|
14:49:11
|
LSE
|
1846555
|
410
|
2,242.0000
|
14:49:11
|
LSE
|
1846553
|
581
|
2,242.0000
|
14:49:11
|
LSE
|
1846551
|
699
|
2,243.0000
|
14:49:11
|
LSE
|
1846468
|
471
|
2,241.0000
|
14:51:21
|
LSE
|
1849809
|
228
|
2,241.0000
|
14:51:23
|
LSE
|
1849892
|
24
|
2,241.0000
|
14:51:23
|
LSE
|
1849890
|
166
|
2,241.0000
|
14:51:23
|
LSE
|
1849888
|
267
|
2,241.0000
|
14:51:23
|
LSE
|
1849886
|
312
|
2,240.0000
|
14:53:21
|
LSE
|
1853128
|
248
|
2,240.0000
|
14:53:21
|
LSE
|
1853124
|
143
|
2,242.0000
|
14:58:34
|
LSE
|
1861022
|
417
|
2,242.0000
|
14:59:21
|
LSE
|
1862335
|
391
|
2,242.0000
|
15:00:21
|
LSE
|
1865323
|
22
|
2,242.0000
|
15:00:40
|
LSE
|
1866240
|
185
|
2,243.0000
|
15:01:04
|
LSE
|
1867111
|
49
|
2,243.0000
|
15:01:04
|
LSE
|
1867109
|
170
|
2,243.0000
|
15:01:04
|
LSE
|
1867107
|
870
|
2,243.0000
|
15:01:06
|
LSE
|
1867179
|
442
|
2,244.0000
|
15:05:10
|
LSE
|
1873382
|
844
|
2,244.0000
|
15:05:11
|
LSE
|
1873403
|
95
|
2,244.0000
|
15:05:59
|
LSE
|
1874355
|
420
|
2,244.0000
|
15:05:59
|
LSE
|
1874353
|
571
|
2,245.0000
|
15:07:29
|
LSE
|
1876625
|
49
|
2,245.0000
|
15:08:29
|
LSE
|
1877931
|
266
|
2,245.0000
|
15:08:29
|
LSE
|
1877933
|
143
|
2,245.0000
|
15:08:29
|
LSE
|
1877935
|
420
|
2,245.0000
|
15:08:29
|
LSE
|
1877937
|
82
|
2,245.0000
|
15:08:29
|
LSE
|
1877939
|
824
|
2,244.0000
|
15:11:03
|
LSE
|
1881782
|
454
|
2,244.0000
|
15:11:03
|
LSE
|
1881784
|
88
|
2,244.0000
|
15:11:03
|
LSE
|
1881788
|
26
|
2,245.0000
|
15:13:49
|
LSE
|
1885700
|
223
|
2,245.0000
|
15:13:49
|
LSE
|
1885698
|
87
|
2,245.0000
|
15:13:49
|
LSE
|
1885696
|
143
|
2,245.0000
|
15:13:49
|
LSE
|
1885694
|
99
|
2,245.0000
|
15:13:49
|
LSE
|
1885692
|
49
|
2,245.0000
|
15:13:49
|
LSE
|
1885690
|
170
|
2,245.0000
|
15:14:59
|
LSE
|
1887208
|
312
|
2,245.0000
|
15:14:59
|
LSE
|
1887206
|
115
|
2,245.0000
|
15:14:59
|
LSE
|
1887204
|
47
|
2,245.0000
|
15:14:59
|
LSE
|
1887198
|
49
|
2,245.0000
|
15:14:59
|
LSE
|
1887200
|
170
|
2,245.0000
|
15:14:59
|
LSE
|
1887202
|
222
|
2,245.0000
|
15:16:59
|
LSE
|
1889849
|
111
|
2,245.0000
|
15:16:59
|
LSE
|
1889847
|
96
|
2,245.0000
|
15:16:59
|
LSE
|
1889845
|
44
|
2,245.0000
|
15:16:59
|
LSE
|
1889843
|
44
|
2,245.0000
|
15:16:59
|
LSE
|
1889841
|
230
|
2,245.0000
|
15:16:59
|
LSE
|
1889839
|
49
|
2,245.0000
|
15:16:59
|
LSE
|
1889837
|
96
|
2,245.0000
|
15:16:59
|
LSE
|
1889835
|
49
|
2,246.0000
|
15:19:49
|
LSE
|
1894078
|
282
|
2,246.0000
|
15:19:49
|
LSE
|
1894080
|
315
|
2,246.0000
|
15:20:49
|
LSE
|
1895204
|
312
|
2,246.0000
|
15:20:49
|
LSE
|
1895202
|
198
|
2,245.0000
|
15:21:02
|
LSE
|
1895394
|
180
|
2,245.0000
|
15:23:07
|
LSE
|
1898124
|
537
|
2,245.0000
|
15:23:07
|
LSE
|
1898114
|
600
|
2,245.0000
|
15:23:07
|
LSE
|
1898110
|
333
|
2,245.0000
|
15:23:07
|
LSE
|
1898108
|
275
|
2,246.0000
|
15:26:02
|
LSE
|
1903689
|
315
|
2,247.0000
|
15:27:39
|
LSE
|
1905553
|
312
|
2,247.0000
|
15:27:39
|
LSE
|
1905555
|
76
|
2,247.0000
|
15:27:39
|
LSE
|
1905557
|
49
|
2,247.0000
|
15:27:39
|
LSE
|
1905559
|
315
|
2,247.0000
|
15:27:39
|
LSE
|
1905561
|
136
|
2,247.0000
|
15:27:39
|
LSE
|
1905563
|
26
|
2,247.0000
|
15:30:19
|
LSE
|
1909274
|
178
|
2,247.0000
|
15:30:19
|
LSE
|
1909272
|
312
|
2,247.0000
|
15:30:19
|
LSE
|
1909270
|
49
|
2,247.0000
|
15:30:19
|
LSE
|
1909268
|
143
|
2,248.0000
|
15:33:35
|
LSE
|
1914388
|
745
|
2,248.0000
|
15:33:37
|
LSE
|
1914423
|
280
|
2,248.0000
|
15:33:37
|
LSE
|
1914429
|
265
|
2,247.0000
|
15:34:05
|
LSE
|
1915141
|
559
|
2,247.0000
|
15:34:05
|
LSE
|
1915139
|
307
|
2,247.0000
|
15:34:05
|
LSE
|
1915135
|
258
|
2,248.0000
|
15:38:31
|
LSE
|
1920686
|
295
|
2,248.0000
|
15:38:31
|
LSE
|
1920684
|
500
|
2,248.0000
|
15:40:31
|
LSE
|
1923480
|
49
|
2,248.0000
|
15:40:31
|
LSE
|
1923478
|
6
|
2,247.0000
|
15:41:02
|
LSE
|
1924160
|
177
|
2,247.0000
|
15:41:02
|
LSE
|
1924158
|
65
|
2,247.0000
|
15:41:02
|
LSE
|
1924156
|
312
|
2,247.0000
|
15:41:02
|
LSE
|
1924154
|
479
|
2,247.0000
|
15:41:02
|
LSE
|
1924135
|
566
|
2,247.0000
|
15:41:02
|
LSE
|
1924131
|
74
|
2,247.0000
|
15:41:02
|
LSE
|
1924129
|
511
|
2,246.0000
|
15:43:02
|
LSE
|
1926825
|
180
|
2,246.0000
|
15:47:46
|
LSE
|
1933482
|
54
|
2,246.0000
|
15:47:49
|
LSE
|
1933549
|
49
|
2,247.0000
|
15:48:49
|
LSE
|
1934912
|
98
|
2,247.0000
|
15:48:49
|
LSE
|
1934910
|
98
|
2,247.0000
|
15:49:49
|
LSE
|
1936722
|
49
|
2,247.0000
|
15:49:49
|
LSE
|
1936720
|
174
|
2,247.0000
|
15:49:49
|
LSE
|
1936718
|
44
|
2,247.0000
|
15:49:49
|
LSE
|
1936716
|
312
|
2,247.0000
|
15:49:49
|
LSE
|
1936714
|
214
|
2,247.0000
|
15:49:49
|
LSE
|
1936712
|
241
|
2,247.0000
|
15:51:50
|
LSE
|
1939662
|
312
|
2,247.0000
|
15:51:50
|
LSE
|
1939660
|
315
|
2,247.0000
|
15:51:50
|
LSE
|
1939658
|
214
|
2,246.0000
|
15:53:27
|
LSE
|
1941516
|
134
|
2,246.0000
|
15:53:27
|
LSE
|
1941514
|
371
|
2,246.0000
|
15:53:27
|
LSE
|
1941518
|
534
|
2,246.0000
|
15:53:52
|
LSE
|
1942060
|
487
|
2,246.0000
|
15:53:52
|
LSE
|
1942054
|
100
|
2,246.0000
|
15:53:52
|
LSE
|
1942052
|
49
|
2,247.0000
|
15:56:43
|
LSE
|
1945750
|
119
|
2,247.0000
|
15:56:43
|
LSE
|
1945752
|
62
|
2,247.0000
|
15:56:43
|
LSE
|
1945754
|
88
|
2,247.0000
|
15:56:43
|
LSE
|
1945758
|
93
|
2,247.0000
|
15:56:43
|
LSE
|
1945756
|
183
|
2,247.0000
|
15:57:46
|
LSE
|
1946992
|
417
|
2,247.0000
|
15:57:46
|
LSE
|
1946990
|
518
|
2,246.0000
|
15:59:10
|
LSE
|
1948823
|
581
|
2,247.0000
|
16:00:06
|
LSE
|
1951893
|
507
|
2,248.0000
|
16:01:35
|
LSE
|
1954483
|
526
|
2,247.0000
|
16:02:03
|
LSE
|
1955034
|
588
|
2,247.0000
|
16:02:03
|
LSE
|
1955032
|
20
|
2,246.0000
|
16:04:23
|
LSE
|
1958876
|
577
|
2,246.0000
|
16:04:23
|
LSE
|
1958870
|
767
|
2,246.0000
|
16:04:23
|
LSE
|
1958868
|
4
|
2,246.0000
|
16:04:23
|
LSE
|
1958864
|
172
|
2,246.0000
|
16:07:02
|
LSE
|
1964034
|
124
|
2,246.0000
|
16:07:47
|
LSE
|
1965231
|
2,151
|
2,247.0000
|
16:10:52
|
LSE
|
1970798
|
696
|
2,247.0000
|
16:10:52
|
LSE
|
1970786
|
304
|
2,247.0000
|
16:10:52
|
LSE
|
1970788
|
310
|
2,247.0000
|
16:10:52
|
LSE
|
1970784
|
312
|
2,247.0000
|
16:10:52
|
LSE
|
1970776
|
315
|
2,247.0000
|
16:10:52
|
LSE
|
1970774
|
842
|
2,246.0000
|
16:11:00
|
LSE
|
1971104
|
2,391
|
2,249.0000
|
16:16:15
|
LSE
|
1981340
|
209
|
2,249.0000
|
16:16:15
|
LSE
|
1981338
|
524
|
2,249.0000
|
16:17:48
|
LSE
|
1983967
|
512
|
2,249.0000
|
16:17:48
|
LSE
|
1983965
|
557
|
2,249.0000
|
16:17:48
|
LSE
|
1983963
|
578
|
2,249.0000
|
16:17:48
|
LSE
|
1983960
|
47
|
2,254.0000
|
16:19:39
|
LSE
|
1987637
|
76
|
2,254.0000
|
16:19:39
|
LSE
|
1987635
|
367
|
2,254.0000
|
16:19:39
|
LSE
|
1987633
|
139
|
2,254.0000
|
16:19:59
|
LSE
|
1988277
|
210
|
2,254.0000
|
16:20:02
|
LSE
|
1988389
|
245
|
2,254.0000
|
16:20:02
|
LSE
|
1988387
|
498
|
2,253.0000
|
16:20:18
|
LSE
|
1988893
|
44
|
2,255.0000
|
16:21:38
|
LSE
|
1991063
|
1,165
|
2,255.0000
|
16:21:38
|
LSE
|
1991061
|
247
|
2,255.0000
|
16:22:06
|
LSE
|
1991946
|
241
|
2,255.0000
|
16:22:06
|
LSE
|
1991948
|
276
|
2,255.0000
|
16:22:59
|
LSE
|
1993419
|
494
|
2,255.0000
|
16:22:59
|
LSE
|
1993417
|
150
|
2,255.0000
|
16:22:59
|
LSE
|
1993412
|
406
|
2,255.0000
|
16:22:59
|
LSE
|
1993405
|
578
|
2,255.0000
|
16:24:47
|
LSE
|
1996647
|
583
|
2,255.0000
|
16:25:35
|
LSE
|
1998578
|
621
|
2,256.0000
|
16:26:09
|
LSE
|
1999455
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
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
POSFLFEDVFILLIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2024 to May 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From May 2023 to May 2024