Associated British Foods PLC Transaction in Own Shares
03 April 2024 - 3:55AM
RNS Regulatory News
RNS Number : 0492J
Associated British Foods PLC
02 April 2024
02
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 02 April 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
02 April 2024
|
|
Number of shares
repurchased:
|
100,000
|
|
Average price paid per
share:
|
GBp 2,494.4548
|
|
Highest price paid per
share:
|
GBp 2,526.0000
|
|
Lowest price paid per
share:
|
GBp 2,470.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 02 April
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
11,910
|
2,523.00
|
2,470.00
|
2,495.08
|
|
CBOE BXE
|
22,212
|
2,525.00
|
2,470.00
|
2,494.09
|
|
CBOE CXE
|
33,330
|
2,525.00
|
2,470.00
|
2,495.38
|
|
London Stock Exchange
|
22,979
|
2,526.00
|
2,470.00
|
2,493.15
|
|
Turquoise
|
9,569
|
2,523.00
|
2,470.00
|
2,494.44
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
111
|
2499
|
08:01:40
|
TRQX
|
592115245602109000
|
|
534
|
2500
|
08:01:40
|
CHIX
|
606188996044127000
|
|
377
|
2499
|
08:01:40
|
CHIX
|
606188996044127000
|
|
351
|
2500
|
08:01:40
|
BATE
|
592115245602109000
|
|
111
|
2500
|
08:01:40
|
TRQX
|
606188996044127000
|
|
7
|
2499
|
08:01:40
|
BATE
|
592115245602109000
|
|
192
|
2504
|
08:08:44
|
XLON
|
592115245602279000
|
|
222
|
2504
|
08:08:44
|
CHIX
|
592115245602279000
|
|
124
|
2504
|
08:08:44
|
XLON
|
606188996044293000
|
|
222
|
2504
|
08:08:44
|
CHIX
|
606188996044293000
|
|
111
|
2502
|
08:08:44
|
AQXE
|
592115245602279000
|
|
129
|
2502
|
08:08:44
|
BATE
|
606188996044293000
|
|
69
|
2504
|
08:08:44
|
CHIX
|
606188996044293000
|
|
118
|
2504
|
08:08:44
|
CHIX
|
606188996044293000
|
|
288
|
2500
|
08:08:45
|
XLON
|
606188996044293000
|
|
111
|
2500
|
08:08:45
|
CHIX
|
592115245602279000
|
|
327
|
2500
|
08:08:46
|
XLON
|
592115245602280000
|
|
151
|
2510
|
08:16:27
|
BATE
|
592115245602472000
|
|
111
|
2510
|
08:16:27
|
AQXE
|
606188996044480000
|
|
111
|
2509
|
08:17:26
|
BATE
|
606188996044504000
|
|
222
|
2509
|
08:17:26
|
CHIX
|
592115245602497000
|
|
152
|
2509
|
08:17:26
|
XLON
|
592115245602497000
|
|
54
|
2509
|
08:17:26
|
XLON
|
592115245602497000
|
|
111
|
2508
|
08:17:26
|
BATE
|
606188996044504000
|
|
69
|
2509
|
08:17:26
|
AQXE
|
606188996044504000
|
|
69
|
2509
|
08:17:26
|
TRQX
|
592115245602497000
|
|
360
|
2509
|
08:17:26
|
XLON
|
592115245602497000
|
|
240
|
2511
|
08:19:52
|
XLON
|
592115245602572000
|
|
411
|
2511
|
08:19:52
|
CHIX
|
606188996044577000
|
|
246
|
2511
|
08:19:52
|
XLON
|
592115245602572000
|
|
111
|
2511
|
08:19:52
|
CHIX
|
606188996044577000
|
|
121
|
2513
|
08:25:55
|
XLON
|
592115245602742000
|
|
133
|
2513
|
08:25:55
|
XLON
|
592115245602742000
|
|
111
|
2513
|
08:25:55
|
AQXE
|
606188996044742000
|
|
222
|
2513
|
08:25:55
|
AQXE
|
606188996044742000
|
|
111
|
2520
|
08:29:50
|
TRQX
|
592115245602862000
|
|
126
|
2520
|
08:29:50
|
XLON
|
592115245602862000
|
|
111
|
2519
|
08:29:50
|
TRQX
|
592115245602862000
|
|
222
|
2520
|
08:29:50
|
BATE
|
606188996044858000
|
|
79
|
2519
|
08:29:50
|
BATE
|
606188996044858000
|
|
219
|
2519
|
08:29:50
|
BATE
|
606188996044858000
|
|
69
|
2520
|
08:29:50
|
TRQX
|
592115245602862000
|
|
71
|
2520
|
08:29:50
|
TRQX
|
592115245602862000
|
|
132
|
2520
|
08:29:50
|
XLON
|
606188996044858000
|
|
132
|
2520
|
08:29:50
|
XLON
|
606188996044858000
|
|
132
|
2520
|
08:29:50
|
XLON
|
606188996044858000
|
|
45
|
2520
|
08:29:50
|
XLON
|
606188996044858000
|
|
68
|
2520
|
08:29:50
|
XLON
|
606188996044858000
|
|
225
|
2520
|
08:29:50
|
XLON
|
592115245602862000
|
|
2
|
2519
|
08:31:05
|
AQXE
|
606188996044902000
|
|
77
|
2519
|
08:31:05
|
AQXE
|
606188996044902000
|
|
32
|
2519
|
08:31:05
|
AQXE
|
606188996044902000
|
|
111
|
2519
|
08:40:47
|
TRQX
|
592115245603165000
|
|
240
|
2519
|
08:40:47
|
XLON
|
592115245603165000
|
|
113
|
2519
|
08:40:47
|
AQXE
|
592115245603165000
|
|
111
|
2519
|
08:40:47
|
TRQX
|
606188996045151000
|
|
111
|
2519
|
08:40:47
|
AQXE
|
606188996045151000
|
|
113
|
2519
|
08:40:47
|
AQXE
|
606188996045151000
|
|
50
|
2519
|
08:40:47
|
BATE
|
592115245603165000
|
|
150
|
2517
|
08:42:03
|
XLON
|
592115245603195000
|
|
111
|
2517
|
08:42:03
|
BATE
|
592115245603195000
|
|
111
|
2516
|
08:42:03
|
TRQX
|
592115245603195000
|
|
201
|
2516
|
08:42:03
|
XLON
|
592115245603195000
|
|
141
|
2516
|
08:42:03
|
BATE
|
592115245603195000
|
|
111
|
2517
|
08:42:03
|
TRQX
|
606188996045180000
|
|
211
|
2517
|
08:42:03
|
CHIX
|
606188996045180000
|
|
70
|
2516
|
08:42:03
|
AQXE
|
606188996045180000
|
|
111
|
2516
|
08:42:03
|
BATE
|
606188996045180000
|
|
41
|
2516
|
08:42:03
|
AQXE
|
606188996045180000
|
|
123
|
2514
|
08:49:31
|
BATE
|
592115245603379000
|
|
123
|
2514
|
08:49:31
|
BATE
|
592115245603379000
|
|
111
|
2514
|
08:49:31
|
TRQX
|
606188996045358000
|
|
111
|
2514
|
08:49:31
|
CHIX
|
606188996045358000
|
|
324
|
2516
|
08:58:41
|
XLON
|
606188996045567000
|
|
111
|
2516
|
08:58:41
|
CHIX
|
592115245603594000
|
|
115
|
2516
|
08:58:41
|
XLON
|
606188996045567000
|
|
111
|
2516
|
08:58:41
|
TRQX
|
606188996045567000
|
|
85
|
2516
|
08:58:41
|
XLON
|
592115245603594000
|
|
175
|
2523
|
09:05:11
|
XLON
|
592115245603786000
|
|
333
|
2523
|
09:05:11
|
CHIX
|
606188996045755000
|
|
129
|
2526
|
09:06:00
|
XLON
|
592115245603809000
|
|
159
|
2524
|
09:06:55
|
CHIX
|
592115245603833000
|
|
51
|
2523
|
09:07:27
|
AQXE
|
592115245603850000
|
|
97
|
2523
|
09:07:27
|
AQXE
|
592115245603850000
|
|
222
|
2523
|
09:07:27
|
CHIX
|
592115245603850000
|
|
117
|
2523
|
09:07:27
|
BATE
|
606188996045817000
|
|
111
|
2523
|
09:07:27
|
BATE
|
606188996045817000
|
|
3
|
2523
|
09:07:27
|
XLON
|
606188996045817000
|
|
255
|
2523
|
09:07:27
|
CHIX
|
592115245603850000
|
|
139
|
2524
|
09:12:15
|
CHIX
|
592115245603967000
|
|
111
|
2524
|
09:12:15
|
BATE
|
606188996045931000
|
|
145
|
2523
|
09:12:15
|
CHIX
|
606188996045931000
|
|
313
|
2523
|
09:12:15
|
BATE
|
606188996045931000
|
|
111
|
2522
|
09:14:11
|
AQXE
|
592115245604019000
|
|
320
|
2522
|
09:14:11
|
CHIX
|
606188996045981000
|
|
123
|
2522
|
09:14:11
|
BATE
|
606188996045981000
|
|
231
|
2522
|
09:14:11
|
XLON
|
606188996045981000
|
|
225
|
2521
|
09:14:12
|
CHIX
|
592115245604020000
|
|
111
|
2521
|
09:14:12
|
BATE
|
592115245604020000
|
|
123
|
2521
|
09:14:12
|
TRQX
|
606188996045982000
|
|
223
|
2521
|
09:14:12
|
CHIX
|
606188996045982000
|
|
180
|
2522
|
09:21:40
|
XLON
|
592115245604233000
|
|
111
|
2522
|
09:21:40
|
TRQX
|
592115245604233000
|
|
111
|
2522
|
09:21:40
|
BATE
|
606188996046190000
|
|
111
|
2521
|
09:21:40
|
CHIX
|
606188996046190000
|
|
100
|
2522
|
09:21:40
|
CHIX
|
592115245604233000
|
|
74
|
2522
|
09:21:40
|
AQXE
|
606188996046190000
|
|
6
|
2522
|
09:21:40
|
AQXE
|
606188996046190000
|
|
147
|
2525
|
09:26:39
|
CHIX
|
592115245604353000
|
|
111
|
2525
|
09:26:39
|
BATE
|
606188996046307000
|
|
111
|
2523
|
09:29:43
|
AQXE
|
592115245604427000
|
|
227
|
2523
|
09:29:43
|
CHIX
|
592115245604427000
|
|
111
|
2523
|
09:29:43
|
TRQX
|
606188996046379000
|
|
222
|
2523
|
09:29:43
|
BATE
|
606188996046379000
|
|
117
|
2523
|
09:29:43
|
BATE
|
606188996046379000
|
|
80
|
2523
|
09:29:43
|
CHIX
|
592115245604427000
|
|
33
|
2523
|
09:29:43
|
AQXE
|
606188996046379000
|
|
111
|
2522
|
09:31:09
|
AQXE
|
592115245604471000
|
|
9
|
2522
|
09:31:09
|
CHIX
|
592115245604471000
|
|
117
|
2522
|
09:31:09
|
CHIX
|
606188996046422000
|
|
77
|
2521
|
09:31:09
|
AQXE
|
592115245604472000
|
|
58
|
2521
|
09:32:27
|
AQXE
|
592115245604506000
|
|
38
|
2521
|
09:32:31
|
AQXE
|
592115245604508000
|
|
221
|
2520
|
09:36:38
|
AQXE
|
592115245604625000
|
|
111
|
2520
|
09:36:38
|
TRQX
|
606188996046571000
|
|
76
|
2520
|
09:36:38
|
XLON
|
592115245604625000
|
|
69
|
2520
|
09:36:38
|
XLON
|
592115245604625000
|
|
100
|
2520
|
09:36:40
|
XLON
|
606188996046572000
|
|
56
|
2520
|
09:36:40
|
XLON
|
606188996046572000
|
|
137
|
2519
|
09:37:24
|
CHIX
|
592115245604646000
|
|
111
|
2519
|
09:37:24
|
BATE
|
606188996046592000
|
|
326
|
2515
|
09:46:04
|
CHIX
|
606188996046834000
|
|
111
|
2515
|
09:46:10
|
TRQX
|
592115245604898000
|
|
242
|
2515
|
09:46:10
|
BATE
|
592115245604898000
|
|
111
|
2515
|
09:46:10
|
XLON
|
606188996046837000
|
|
126
|
2515
|
09:46:10
|
CHIX
|
592115245604898000
|
|
18
|
2515
|
09:46:10
|
CHIX
|
592115245604898000
|
|
151
|
2515
|
09:59:20
|
TRQX
|
592115245605268000
|
|
111
|
2515
|
09:59:20
|
CHIX
|
606188996047196000
|
|
182
|
2514
|
10:00:07
|
TRQX
|
592115245605288000
|
|
151
|
2514
|
10:00:07
|
AQXE
|
592115245605288000
|
|
207
|
2514
|
10:00:07
|
CHIX
|
592115245605288000
|
|
111
|
2514
|
10:00:07
|
AQXE
|
606188996047215000
|
|
184
|
2514
|
10:00:07
|
CHIX
|
606188996047215000
|
|
111
|
2514
|
10:00:07
|
BATE
|
606188996047215000
|
|
111
|
2513
|
10:01:02
|
AQXE
|
592115245605315000
|
|
194
|
2513
|
10:01:02
|
CHIX
|
606188996047241000
|
|
166
|
2513
|
10:01:02
|
CHIX
|
606188996047241000
|
|
262
|
2513
|
10:01:02
|
BATE
|
606188996047241000
|
|
224
|
2512
|
10:02:59
|
CHIX
|
606188996047291000
|
|
394
|
2515
|
10:11:36
|
CHIX
|
592115245605594000
|
|
111
|
2515
|
10:18:45
|
CHIX
|
592115245605783000
|
|
434
|
2515
|
10:18:45
|
XLON
|
606188996047696000
|
|
228
|
2515
|
10:18:45
|
BATE
|
606188996047696000
|
|
117
|
2515
|
10:18:45
|
BATE
|
606188996047696000
|
|
115
|
2515
|
10:18:45
|
CHIX
|
606188996047696000
|
|
111
|
2514
|
10:18:56
|
BATE
|
592115245605794000
|
|
117
|
2514
|
10:18:56
|
BATE
|
592115245605794000
|
|
111
|
2516
|
10:26:29
|
AQXE
|
592115245605987000
|
|
220
|
2516
|
10:26:29
|
XLON
|
606188996047894000
|
|
33
|
2515
|
10:27:45
|
BATE
|
592115245606021000
|
|
78
|
2515
|
10:27:45
|
BATE
|
592115245606021000
|
|
154
|
2515
|
10:27:45
|
AQXE
|
606188996047927000
|
|
313
|
2514
|
10:30:15
|
CHIX
|
592115245606085000
|
|
111
|
2514
|
10:30:15
|
TRQX
|
606188996047990000
|
|
118
|
2514
|
10:30:15
|
AQXE
|
606188996047990000
|
|
111
|
2513
|
10:32:06
|
TRQX
|
592115245606137000
|
|
111
|
2513
|
10:32:06
|
AQXE
|
592115245606137000
|
|
111
|
2513
|
10:32:06
|
CHIX
|
592115245606137000
|
|
119
|
2513
|
10:32:06
|
BATE
|
606188996048040000
|
|
180
|
2513
|
10:32:06
|
CHIX
|
606188996048040000
|
|
151
|
2513
|
10:32:06
|
CHIX
|
606188996048040000
|
|
195
|
2512
|
10:32:08
|
CHIX
|
592115245606138000
|
|
111
|
2512
|
10:32:08
|
BATE
|
606188996048041000
|
|
186
|
2511
|
10:38:15
|
CHIX
|
592115245606317000
|
|
331
|
2506
|
10:38:23
|
XLON
|
592115245606321000
|
|
52
|
2506
|
10:38:23
|
CHIX
|
592115245606321000
|
|
59
|
2506
|
10:38:23
|
CHIX
|
592115245606321000
|
|
111
|
2506
|
10:38:23
|
BATE
|
606188996048219000
|
|
69
|
2506
|
10:38:23
|
XLON
|
606188996048219000
|
|
26
|
2506
|
10:38:23
|
XLON
|
606188996048219000
|
|
84
|
2506
|
10:38:23
|
XLON
|
592115245606321000
|
|
111
|
2505
|
10:38:41
|
XLON
|
592115245606329000
|
|
119
|
2505
|
10:38:41
|
CHIX
|
606188996048227000
|
|
333
|
2505
|
10:50:57
|
CHIX
|
592115245606691000
|
|
226
|
2505
|
10:50:57
|
BATE
|
606188996048578000
|
|
69
|
2505
|
10:50:57
|
AQXE
|
592115245606691000
|
|
74
|
2505
|
10:50:57
|
AQXE
|
592115245606691000
|
|
132
|
2505
|
10:50:57
|
XLON
|
606188996048578000
|
|
131
|
2505
|
10:50:57
|
XLON
|
606188996048578000
|
|
76
|
2505
|
10:50:57
|
XLON
|
606188996048578000
|
|
20
|
2505
|
10:50:57
|
XLON
|
606188996048578000
|
|
7
|
2505
|
10:50:57
|
AQXE
|
592115245606691000
|
|
174
|
2504
|
10:51:43
|
AQXE
|
592115245606710000
|
|
111
|
2504
|
10:51:43
|
BATE
|
592115245606710000
|
|
111
|
2504
|
10:51:43
|
CHIX
|
606188996048596000
|
|
111
|
2499
|
10:56:30
|
BATE
|
592115245606837000
|
|
122
|
2499
|
10:56:30
|
TRQX
|
592115245606837000
|
|
111
|
2499
|
10:56:30
|
CHIX
|
606188996048719000
|
|
67
|
2499
|
10:56:30
|
XLON
|
592115245606837000
|
|
132
|
2499
|
10:56:30
|
XLON
|
592115245606837000
|
|
131
|
2499
|
10:56:30
|
XLON
|
592115245606837000
|
|
131
|
2499
|
10:56:30
|
XLON
|
592115245606837000
|
|
77
|
2499
|
10:56:30
|
TRQX
|
606188996048719000
|
|
242
|
2497
|
11:03:55
|
BATE
|
592115245607035000
|
|
111
|
2497
|
11:03:55
|
CHIX
|
606188996048912000
|
|
111
|
2497
|
11:03:55
|
TRQX
|
592115245607035000
|
|
255
|
2497
|
11:03:55
|
CHIX
|
592115245607035000
|
|
4
|
2497
|
11:03:55
|
AQXE
|
606188996048912000
|
|
504
|
2499
|
11:10:11
|
CHIX
|
606188996049053000
|
|
68
|
2499
|
11:10:11
|
XLON
|
606188996049053000
|
|
131
|
2499
|
11:10:11
|
XLON
|
606188996049053000
|
|
21
|
2499
|
11:10:11
|
XLON
|
606188996049053000
|
|
111
|
2502
|
11:18:44
|
CHIX
|
592115245607386000
|
|
183
|
2502
|
11:18:44
|
BATE
|
606188996049251000
|
|
282
|
2502
|
11:18:44
|
CHIX
|
606188996049251000
|
|
45
|
2502
|
11:18:44
|
CHIX
|
606188996049251000
|
|
123
|
2506
|
11:34:34
|
CHIX
|
592115245607761000
|
|
101
|
2506
|
11:34:34
|
CHIX
|
606188996049613000
|
|
22
|
2506
|
11:34:34
|
CHIX
|
606188996049613000
|
|
89
|
2506
|
11:35:01
|
CHIX
|
606188996049622000
|
|
45
|
2506
|
11:35:02
|
CHIX
|
606188996049622000
|
|
14
|
2506
|
11:35:03
|
CHIX
|
606188996049622000
|
|
50
|
2505
|
11:35:36
|
AQXE
|
592115245607782000
|
|
61
|
2505
|
11:35:36
|
AQXE
|
592115245607782000
|
|
222
|
2505
|
11:35:36
|
BATE
|
592115245607782000
|
|
211
|
2505
|
11:35:36
|
CHIX
|
606188996049634000
|
|
21
|
2505
|
11:35:36
|
CHIX
|
606188996049634000
|
|
111
|
2505
|
11:35:36
|
XLON
|
592115245607782000
|
|
213
|
2505
|
11:35:36
|
CHIX
|
606188996049634000
|
|
94
|
2505
|
11:35:37
|
XLON
|
592115245607782000
|
|
111
|
2505
|
11:35:37
|
XLON
|
592115245607782000
|
|
111
|
2504
|
11:36:13
|
BATE
|
592115245607795000
|
|
27
|
2504
|
11:37:46
|
CHIX
|
606188996049682000
|
|
111
|
2504
|
11:39:24
|
BATE
|
592115245607868000
|
|
16
|
2504
|
11:39:24
|
TRQX
|
592115245607868000
|
|
44
|
2504
|
11:39:24
|
AQXE
|
606188996049717000
|
|
100
|
2504
|
11:39:24
|
AQXE
|
606188996049717000
|
|
174
|
2504
|
11:39:24
|
CHIX
|
606188996049717000
|
|
95
|
2504
|
11:39:24
|
TRQX
|
592115245607868000
|
|
116
|
2504
|
11:39:24
|
XLON
|
592115245607868000
|
|
8
|
2504
|
11:39:24
|
BATE
|
606188996049717000
|
|
111
|
2504
|
11:39:25
|
CHIX
|
592115245607869000
|
|
203
|
2504
|
11:39:25
|
XLON
|
592115245607869000
|
|
103
|
2504
|
11:39:25
|
BATE
|
606188996049717000
|
|
135
|
2503
|
11:39:42
|
CHIX
|
592115245607875000
|
|
111
|
2503
|
11:39:42
|
TRQX
|
592115245607875000
|
|
111
|
2503
|
11:39:42
|
BATE
|
606188996049723000
|
|
131
|
2503
|
11:39:42
|
BATE
|
606188996049723000
|
|
205
|
2502
|
11:49:32
|
BATE
|
592115245608105000
|
|
35
|
2502
|
11:49:32
|
BATE
|
592115245608105000
|
|
43
|
2504
|
11:59:44
|
AQXE
|
606188996050160000
|
|
207
|
2504
|
11:59:57
|
CHIX
|
592115245608333000
|
|
49
|
2504
|
11:59:57
|
CHIX
|
592115245608333000
|
|
222
|
2504
|
11:59:57
|
BATE
|
592115245608333000
|
|
283
|
2506
|
12:05:22
|
CHIX
|
592115245608472000
|
|
131
|
2506
|
12:05:22
|
BATE
|
592115245608472000
|
|
111
|
2506
|
12:05:22
|
BATE
|
606188996050301000
|
|
111
|
2506
|
12:05:22
|
TRQX
|
606188996050301000
|
|
129
|
2506
|
12:05:22
|
CHIX
|
592115245608472000
|
|
111
|
2506
|
12:05:22
|
XLON
|
606188996050301000
|
|
111
|
2506
|
12:09:54
|
XLON
|
592115245608576000
|
|
131
|
2506
|
12:09:54
|
BATE
|
606188996050401000
|
|
111
|
2505
|
12:11:05
|
TRQX
|
592115245608601000
|
|
242
|
2505
|
12:11:05
|
CHIX
|
592115245608601000
|
|
131
|
2505
|
12:11:05
|
CHIX
|
592115245608601000
|
|
139
|
2505
|
12:11:05
|
AQXE
|
606188996050426000
|
|
111
|
2505
|
12:11:05
|
BATE
|
606188996050426000
|
|
111
|
2504
|
12:16:15
|
BATE
|
592115245608714000
|
|
73
|
2504
|
12:16:15
|
AQXE
|
606188996050535000
|
|
111
|
2505
|
12:20:45
|
CHIX
|
592115245608825000
|
|
131
|
2505
|
12:20:45
|
BATE
|
606188996050642000
|
|
33
|
2504
|
12:21:18
|
BATE
|
592115245608838000
|
|
119
|
2504
|
12:21:18
|
CHIX
|
592115245608838000
|
|
78
|
2504
|
12:21:18
|
BATE
|
592115245608838000
|
|
111
|
2504
|
12:21:18
|
AQXE
|
592115245608838000
|
|
12
|
2504
|
12:21:18
|
CHIX
|
592115245608838000
|
|
144
|
2504
|
12:21:18
|
XLON
|
606188996050655000
|
|
47
|
2504
|
12:21:18
|
XLON
|
606188996050655000
|
|
111
|
2504
|
12:21:18
|
TRQX
|
606188996050655000
|
|
115
|
2504
|
12:21:18
|
CHIX
|
606188996050655000
|
|
59
|
2504
|
12:21:18
|
AQXE
|
606188996050655000
|
|
52
|
2504
|
12:21:18
|
AQXE
|
606188996050655000
|
|
131
|
2504
|
12:21:18
|
CHIX
|
606188996050655000
|
|
145
|
2503
|
12:21:18
|
CHIX
|
592115245608838000
|
|
145
|
2503
|
12:21:18
|
AQXE
|
592115245608838000
|
|
111
|
2503
|
12:21:18
|
CHIX
|
592115245608838000
|
|
92
|
2503
|
12:21:18
|
AQXE
|
592115245608838000
|
|
242
|
2503
|
12:21:18
|
CHIX
|
592115245608838000
|
|
23
|
2503
|
12:21:18
|
AQXE
|
592115245608838000
|
|
111
|
2503
|
12:21:18
|
CHIX
|
606188996050655000
|
|
111
|
2503
|
12:21:18
|
BATE
|
606188996050655000
|
|
111
|
2503
|
12:21:18
|
TRQX
|
606188996050655000
|
|
226
|
2503
|
12:21:18
|
BATE
|
606188996050655000
|
|
131
|
2503
|
12:21:18
|
TRQX
|
606188996050655000
|
|
98
|
2502
|
12:32:06
|
CHIX
|
592115245609064000
|
|
124
|
2502
|
12:32:06
|
CHIX
|
592115245609064000
|
|
59
|
2502
|
12:32:06
|
AQXE
|
606188996050874000
|
|
57
|
2502
|
12:32:06
|
AQXE
|
606188996050874000
|
|
111
|
2502
|
12:32:06
|
BATE
|
606188996050874000
|
|
196
|
2502
|
12:32:06
|
CHIX
|
606188996050874000
|
|
58
|
2502
|
12:32:06
|
CHIX
|
606188996050874000
|
|
209
|
2502
|
12:32:07
|
XLON
|
606188996050875000
|
|
133
|
2502
|
12:41:03
|
AQXE
|
592115245609261000
|
|
111
|
2502
|
12:41:03
|
CHIX
|
592115245609261000
|
|
133
|
2502
|
12:41:03
|
BATE
|
606188996051066000
|
|
111
|
2502
|
12:41:03
|
CHIX
|
606188996051066000
|
|
219
|
2501
|
12:41:24
|
BATE
|
592115245609270000
|
|
155
|
2501
|
12:41:24
|
CHIX
|
592115245609270000
|
|
27
|
2501
|
12:41:24
|
TRQX
|
592115245609270000
|
|
111
|
2501
|
12:41:24
|
CHIX
|
592115245609270000
|
|
84
|
2501
|
12:41:24
|
TRQX
|
592115245609270000
|
|
143
|
2501
|
12:41:24
|
AQXE
|
606188996051074000
|
|
46
|
2501
|
12:41:24
|
AQXE
|
606188996051074000
|
|
87
|
2501
|
12:41:24
|
AQXE
|
606188996051074000
|
|
111
|
2500
|
12:53:03
|
CHIX
|
592115245609540000
|
|
337
|
2500
|
12:53:03
|
CHIX
|
592115245609540000
|
|
63
|
2500
|
12:53:03
|
CHIX
|
592115245609540000
|
|
44
|
2500
|
12:53:03
|
CHIX
|
592115245609540000
|
|
20
|
2500
|
12:53:03
|
CHIX
|
592115245609540000
|
|
47
|
2500
|
12:53:03
|
TRQX
|
606188996051335000
|
|
64
|
2500
|
12:53:03
|
TRQX
|
606188996051335000
|
|
111
|
2500
|
12:53:03
|
TRQX
|
606188996051335000
|
|
137
|
2500
|
12:53:03
|
AQXE
|
606188996051335000
|
|
111
|
2499
|
12:55:02
|
AQXE
|
592115245609587000
|
|
19
|
2499
|
12:55:02
|
AQXE
|
606188996051380000
|
|
111
|
2499
|
12:55:02
|
CHIX
|
592115245609587000
|
|
180
|
2499
|
12:55:02
|
BATE
|
606188996051380000
|
|
127
|
2499
|
12:55:02
|
CHIX
|
606188996051380000
|
|
108
|
2499
|
12:55:02
|
AQXE
|
606188996051380000
|
|
11
|
2498
|
13:03:15
|
BATE
|
592115245609807000
|
|
135
|
2498
|
13:03:15
|
CHIX
|
606188996051595000
|
|
100
|
2498
|
13:03:31
|
BATE
|
592115245609814000
|
|
16
|
2498
|
13:03:31
|
CHIX
|
606188996051601000
|
|
1
|
2497
|
13:04:12
|
CHIX
|
606188996051624000
|
|
111
|
2497
|
13:07:35
|
BATE
|
592115245609915000
|
|
73
|
2497
|
13:07:35
|
TRQX
|
592115245609915000
|
|
38
|
2497
|
13:07:35
|
TRQX
|
592115245609915000
|
|
48
|
2497
|
13:07:35
|
BATE
|
592115245609915000
|
|
63
|
2497
|
13:07:35
|
BATE
|
592115245609915000
|
|
42
|
2497
|
13:07:35
|
CHIX
|
606188996051700000
|
|
208
|
2497
|
13:07:35
|
AQXE
|
606188996051700000
|
|
288
|
2497
|
13:07:35
|
CHIX
|
606188996051700000
|
|
234
|
2497
|
13:07:35
|
BATE
|
606188996051700000
|
|
66
|
2497
|
13:07:35
|
AQXE
|
592115245609915000
|
|
1
|
2498
|
13:15:10
|
AQXE
|
592115245610105000
|
|
1
|
2498
|
13:15:32
|
AQXE
|
592115245610114000
|
|
131
|
2498
|
13:15:32
|
AQXE
|
592115245610114000
|
|
131
|
2498
|
13:15:32
|
BATE
|
592115245610114000
|
|
61
|
2498
|
13:15:32
|
AQXE
|
606188996051892000
|
|
133
|
2498
|
13:15:32
|
XLON
|
592115245610114000
|
|
263
|
2498
|
13:15:32
|
BATE
|
592115245610114000
|
|
111
|
2498
|
13:15:32
|
TRQX
|
606188996051892000
|
|
4
|
2498
|
13:15:32
|
XLON
|
606188996051892000
|
|
50
|
2498
|
13:15:33
|
AQXE
|
606188996051892000
|
|
7
|
2497
|
13:15:37
|
BATE
|
592115245610116000
|
|
126
|
2497
|
13:15:37
|
BATE
|
592115245610116000
|
|
111
|
2497
|
13:15:37
|
TRQX
|
606188996051894000
|
|
144
|
2497
|
13:23:23
|
TRQX
|
606188996052093000
|
|
111
|
2497
|
13:23:23
|
BATE
|
592115245610320000
|
|
2
|
2496
|
13:25:07
|
CHIX
|
606188996052136000
|
|
227
|
2498
|
13:27:37
|
BATE
|
592115245610444000
|
|
136
|
2503
|
13:32:36
|
CHIX
|
606188996052360000
|
|
91
|
2503
|
13:32:36
|
CHIX
|
606188996052360000
|
|
54
|
2503
|
13:33:01
|
XLON
|
592115245610609000
|
|
88
|
2503
|
13:33:01
|
XLON
|
592115245610609000
|
|
111
|
2502
|
13:33:23
|
AQXE
|
592115245610623000
|
|
251
|
2502
|
13:33:23
|
XLON
|
606188996052386000
|
|
120
|
2502
|
13:33:23
|
CHIX
|
606188996052386000
|
|
111
|
2502
|
13:33:23
|
XLON
|
592115245610623000
|
|
119
|
2504
|
13:35:40
|
CHIX
|
592115245610707000
|
|
4
|
2504
|
13:37:47
|
TRQX
|
592115245610772000
|
|
220
|
2504
|
13:37:47
|
TRQX
|
592115245610772000
|
|
12
|
2504
|
13:37:47
|
XLON
|
606188996052531000
|
|
111
|
2504
|
13:39:05
|
XLON
|
606188996052572000
|
|
131
|
2504
|
13:39:05
|
CHIX
|
592115245610814000
|
|
222
|
2503
|
13:39:10
|
CHIX
|
592115245610818000
|
|
111
|
2503
|
13:39:10
|
TRQX
|
592115245610818000
|
|
127
|
2503
|
13:39:10
|
BATE
|
606188996052576000
|
|
119
|
2503
|
13:39:10
|
TRQX
|
606188996052576000
|
|
111
|
2503
|
13:39:10
|
BATE
|
606188996052576000
|
|
111
|
2503
|
13:39:10
|
TRQX
|
606188996052576000
|
|
333
|
2503
|
13:39:10
|
XLON
|
592115245610818000
|
|
160
|
2503
|
13:39:10
|
XLON
|
592115245610818000
|
|
146
|
2503
|
13:39:10
|
XLON
|
606188996052576000
|
|
111
|
2502
|
13:39:18
|
TRQX
|
592115245610822000
|
|
12
|
2502
|
13:39:18
|
BATE
|
592115245610822000
|
|
269
|
2502
|
13:39:18
|
BATE
|
592115245610822000
|
|
111
|
2502
|
13:39:18
|
CHIX
|
592115245610822000
|
|
111
|
2502
|
13:39:18
|
XLON
|
606188996052580000
|
|
126
|
2502
|
13:39:18
|
CHIX
|
606188996052580000
|
|
154
|
2502
|
13:39:18
|
XLON
|
592115245610822000
|
|
132
|
2502
|
13:45:52
|
TRQX
|
606188996052805000
|
|
61
|
2502
|
13:45:52
|
AQXE
|
606188996052805000
|
|
72
|
2502
|
13:45:52
|
AQXE
|
606188996052805000
|
|
119
|
2501
|
13:46:09
|
BATE
|
592115245611068000
|
|
111
|
2501
|
13:46:09
|
XLON
|
592115245611068000
|
|
104
|
2501
|
13:46:09
|
XLON
|
592115245611068000
|
|
32
|
2501
|
13:46:09
|
XLON
|
592115245611068000
|
|
111
|
2501
|
13:46:09
|
AQXE
|
592115245611068000
|
|
204
|
2501
|
13:46:09
|
CHIX
|
606188996052817000
|
|
132
|
2501
|
13:46:13
|
XLON
|
592115245611071000
|
|
205
|
2500
|
13:46:43
|
CHIX
|
592115245611089000
|
|
222
|
2496
|
13:54:01
|
BATE
|
592115245611347000
|
|
58
|
2496
|
13:54:01
|
AQXE
|
592115245611347000
|
|
53
|
2496
|
13:54:01
|
AQXE
|
592115245611347000
|
|
258
|
2496
|
13:54:01
|
CHIX
|
606188996053087000
|
|
116
|
2496
|
13:54:01
|
BATE
|
606188996053087000
|
|
133
|
2496
|
13:54:01
|
CHIX
|
606188996053087000
|
|
111
|
2496
|
13:54:01
|
XLON
|
592115245611348000
|
|
115
|
2495
|
14:01:20
|
BATE
|
592115245611595000
|
|
111
|
2495
|
14:01:20
|
TRQX
|
592115245611595000
|
|
111
|
2495
|
14:01:20
|
BATE
|
592115245611595000
|
|
121
|
2495
|
14:01:20
|
CHIX
|
592115245611595000
|
|
111
|
2495
|
14:01:20
|
AQXE
|
606188996053327000
|
|
111
|
2495
|
14:01:20
|
AQXE
|
606188996053327000
|
|
115
|
2495
|
14:01:20
|
TRQX
|
606188996053327000
|
|
154
|
2495
|
14:01:20
|
CHIX
|
606188996053327000
|
|
232
|
2495
|
14:01:20
|
CHIX
|
606188996053327000
|
|
121
|
2495
|
14:01:20
|
BATE
|
606188996053327000
|
|
100
|
2494
|
14:01:20
|
BATE
|
592115245611595000
|
|
11
|
2494
|
14:03:00
|
BATE
|
592115245611645000
|
|
111
|
2494
|
14:03:00
|
TRQX
|
592115245611645000
|
|
111
|
2494
|
14:03:00
|
XLON
|
592115245611645000
|
|
162
|
2494
|
14:03:00
|
CHIX
|
606188996053375000
|
|
121
|
2494
|
14:03:00
|
AQXE
|
606188996053375000
|
|
99
|
2494
|
14:03:00
|
BATE
|
606188996053375000
|
|
22
|
2494
|
14:03:00
|
BATE
|
606188996053375000
|
|
136
|
2493
|
14:03:48
|
CHIX
|
592115245611673000
|
|
86
|
2493
|
14:03:48
|
BATE
|
606188996053403000
|
|
25
|
2493
|
14:03:48
|
BATE
|
606188996053403000
|
|
111
|
2491
|
14:12:55
|
XLON
|
592115245612024000
|
|
1
|
2491
|
14:13:09
|
CHIX
|
606188996053758000
|
|
114
|
2491
|
14:13:27
|
XLON
|
592115245612050000
|
|
118
|
2491
|
14:13:27
|
TRQX
|
606188996053769000
|
|
114
|
2492
|
14:13:31
|
AQXE
|
606188996053772000
|
|
117
|
2491
|
14:14:12
|
CHIX
|
592115245612079000
|
|
111
|
2491
|
14:14:12
|
AQXE
|
606188996053798000
|
|
307
|
2491
|
14:14:12
|
CHIX
|
606188996053798000
|
|
111
|
2491
|
14:14:15
|
BATE
|
592115245612081000
|
|
211
|
2491
|
14:14:16
|
XLON
|
592115245612081000
|
|
133
|
2491
|
14:19:10
|
AQXE
|
592115245612268000
|
|
133
|
2491
|
14:19:10
|
BATE
|
592115245612268000
|
|
118
|
2490
|
14:19:11
|
AQXE
|
592115245612268000
|
|
135
|
2490
|
14:19:11
|
BATE
|
592115245612268000
|
|
118
|
2490
|
14:19:11
|
BATE
|
592115245612268000
|
|
133
|
2490
|
14:19:11
|
BATE
|
592115245612268000
|
|
111
|
2490
|
14:19:11
|
CHIX
|
592115245612268000
|
|
111
|
2490
|
14:19:11
|
CHIX
|
606188996053982000
|
|
134
|
2490
|
14:19:11
|
TRQX
|
606188996053982000
|
|
118
|
2490
|
14:19:11
|
AQXE
|
606188996053982000
|
|
12
|
2490
|
14:19:11
|
CHIX
|
606188996053982000
|
|
99
|
2490
|
14:19:11
|
CHIX
|
606188996053982000
|
|
111
|
2490
|
14:19:11
|
CHIX
|
606188996053982000
|
|
180
|
2489
|
14:19:19
|
XLON
|
592115245612273000
|
|
142
|
2489
|
14:19:19
|
BATE
|
592115245612273000
|
|
133
|
2489
|
14:19:19
|
CHIX
|
592115245612273000
|
|
111
|
2489
|
14:19:19
|
CHIX
|
606188996053986000
|
|
19
|
2489
|
14:19:46
|
AQXE
|
592115245612287000
|
|
106
|
2489
|
14:20:22
|
AQXE
|
592115245612306000
|
|
325
|
2487
|
14:25:28
|
CHIX
|
592115245612478000
|
|
111
|
2487
|
14:25:28
|
AQXE
|
606188996054185000
|
|
103
|
2487
|
14:25:28
|
XLON
|
606188996054185000
|
|
81
|
2487
|
14:25:28
|
XLON
|
606188996054185000
|
|
111
|
2486
|
14:27:31
|
CHIX
|
592115245612557000
|
|
135
|
2486
|
14:27:31
|
CHIX
|
592115245612557000
|
|
143
|
2486
|
14:27:31
|
AQXE
|
606188996054261000
|
|
111
|
2486
|
14:27:31
|
BATE
|
606188996054261000
|
|
257
|
2486
|
14:27:31
|
CHIX
|
606188996054261000
|
|
253
|
2485
|
14:29:20
|
XLON
|
592115245612630000
|
|
111
|
2485
|
14:29:20
|
XLON
|
606188996054331000
|
|
11
|
2484
|
14:29:38
|
AQXE
|
606188996054343000
|
|
5
|
2484
|
14:30:22
|
AQXE
|
606188996054391000
|
|
11
|
2484
|
14:30:25
|
CHIX
|
592115245612695000
|
|
100
|
2484
|
14:30:31
|
CHIX
|
592115245612700000
|
|
232
|
2484
|
14:30:31
|
CHIX
|
606188996054400000
|
|
86
|
2484
|
14:30:31
|
CHIX
|
606188996054400000
|
|
120
|
2484
|
14:30:31
|
AQXE
|
606188996054400000
|
|
222
|
2483
|
14:34:21
|
BATE
|
592115245612893000
|
|
28
|
2483
|
14:34:21
|
CHIX
|
606188996054587000
|
|
102
|
2483
|
14:34:21
|
CHIX
|
606188996054587000
|
|
60
|
2483
|
14:34:21
|
XLON
|
592115245612893000
|
|
120
|
2483
|
14:34:21
|
XLON
|
592115245612893000
|
|
42
|
2483
|
14:34:21
|
XLON
|
592115245612893000
|
|
94
|
2483
|
14:34:21
|
AQXE
|
592115245612893000
|
|
141
|
2483
|
14:34:21
|
CHIX
|
606188996054587000
|
|
60
|
2483
|
14:34:21
|
XLON
|
606188996054587000
|
|
17
|
2483
|
14:34:21
|
XLON
|
606188996054587000
|
|
14
|
2483
|
14:34:21
|
XLON
|
592115245612893000
|
|
105
|
2482
|
14:35:41
|
CHIX
|
592115245612961000
|
|
186
|
2482
|
14:35:41
|
CHIX
|
592115245612961000
|
|
111
|
2482
|
14:35:41
|
XLON
|
592115245612961000
|
|
222
|
2480
|
14:37:27
|
CHIX
|
606188996054726000
|
|
272
|
2480
|
14:37:27
|
BATE
|
592115245613036000
|
|
188
|
2480
|
14:37:31
|
XLON
|
592115245613039000
|
|
191
|
2479
|
14:37:35
|
CHIX
|
592115245613044000
|
|
264
|
2479
|
14:40:51
|
XLON
|
606188996054873000
|
|
111
|
2479
|
14:40:51
|
BATE
|
592115245613187000
|
|
111
|
2479
|
14:40:51
|
CHIX
|
606188996054873000
|
|
207
|
2479
|
14:40:51
|
XLON
|
592115245613187000
|
|
186
|
2478
|
14:43:32
|
BATE
|
606188996054987000
|
|
111
|
2480
|
14:48:02
|
TRQX
|
592115245613479000
|
|
111
|
2480
|
14:48:02
|
BATE
|
592115245613479000
|
|
254
|
2480
|
14:48:02
|
BATE
|
592115245613479000
|
|
37
|
2480
|
14:48:02
|
AQXE
|
606188996055159000
|
|
17
|
2480
|
14:48:02
|
AQXE
|
606188996055159000
|
|
7
|
2480
|
14:48:02
|
BATE
|
592115245613479000
|
|
131
|
2480
|
14:48:02
|
CHIX
|
606188996055159000
|
|
222
|
2480
|
14:48:02
|
CHIX
|
606188996055159000
|
|
126
|
2480
|
14:48:02
|
XLON
|
592115245613479000
|
|
78
|
2480
|
14:48:02
|
XLON
|
606188996055159000
|
|
203
|
2479
|
14:48:50
|
CHIX
|
592115245613517000
|
|
34
|
2479
|
14:48:50
|
BATE
|
592115245613517000
|
|
97
|
2479
|
14:48:50
|
BATE
|
592115245613517000
|
|
111
|
2479
|
14:48:50
|
BATE
|
606188996055196000
|
|
111
|
2479
|
14:48:50
|
TRQX
|
606188996055196000
|
|
111
|
2478
|
14:50:26
|
BATE
|
592115245613584000
|
|
224
|
2478
|
14:50:26
|
CHIX
|
592115245613584000
|
|
131
|
2478
|
14:50:26
|
CHIX
|
606188996055262000
|
|
21
|
2478
|
14:50:26
|
CHIX
|
592115245613584000
|
|
111
|
2480
|
14:55:50
|
AQXE
|
592115245613810000
|
|
222
|
2480
|
14:55:50
|
BATE
|
592115245613810000
|
|
192
|
2480
|
14:55:50
|
CHIX
|
606188996055484000
|
|
5
|
2480
|
14:55:51
|
CHIX
|
592115245613811000
|
|
284
|
2480
|
14:55:51
|
XLON
|
606188996055485000
|
|
23
|
2480
|
14:55:51
|
AQXE
|
606188996055485000
|
|
106
|
2480
|
14:56:38
|
CHIX
|
592115245613851000
|
|
111
|
2480
|
14:58:29
|
XLON
|
592115245613965000
|
|
120
|
2480
|
14:58:29
|
BATE
|
606188996055636000
|
|
233
|
2479
|
14:59:02
|
XLON
|
592115245613995000
|
|
136
|
2479
|
14:59:02
|
XLON
|
592115245613995000
|
|
111
|
2479
|
14:59:02
|
BATE
|
592115245613995000
|
|
135
|
2479
|
14:59:02
|
AQXE
|
592115245613995000
|
|
111
|
2479
|
14:59:02
|
TRQX
|
606188996055665000
|
|
136
|
2479
|
14:59:02
|
CHIX
|
606188996055665000
|
|
111
|
2479
|
14:59:02
|
BATE
|
606188996055665000
|
|
1
|
2478
|
14:59:05
|
AQXE
|
606188996055667000
|
|
135
|
2478
|
14:59:40
|
CHIX
|
592115245614025000
|
|
81
|
2478
|
14:59:40
|
BATE
|
606188996055694000
|
|
1
|
2478
|
14:59:50
|
XLON
|
606188996055704000
|
|
29
|
2478
|
15:00:15
|
XLON
|
606188996055738000
|
|
119
|
2478
|
15:00:15
|
BATE
|
592115245614070000
|
|
80
|
2478
|
15:00:15
|
CHIX
|
606188996055738000
|
|
31
|
2478
|
15:00:15
|
CHIX
|
606188996055738000
|
|
111
|
2482
|
15:06:14
|
BATE
|
592115245614347000
|
|
93
|
2482
|
15:06:14
|
TRQX
|
592115245614347000
|
|
24
|
2482
|
15:06:14
|
TRQX
|
592115245614347000
|
|
124
|
2482
|
15:06:14
|
AQXE
|
606188996056009000
|
|
111
|
2482
|
15:06:14
|
XLON
|
606188996056009000
|
|
111
|
2481
|
15:06:15
|
BATE
|
592115245614348000
|
|
61
|
2481
|
15:06:15
|
CHIX
|
606188996056009000
|
|
57
|
2481
|
15:06:15
|
CHIX
|
606188996056009000
|
|
136
|
2481
|
15:07:52
|
TRQX
|
606188996056073000
|
|
62
|
2481
|
15:07:52
|
AQXE
|
592115245614414000
|
|
49
|
2481
|
15:07:52
|
AQXE
|
592115245614414000
|
|
111
|
2480
|
15:10:20
|
CHIX
|
592115245614511000
|
|
222
|
2480
|
15:10:20
|
CHIX
|
592115245614511000
|
|
377
|
2480
|
15:10:20
|
BATE
|
606188996056168000
|
|
15
|
2480
|
15:10:20
|
TRQX
|
606188996056168000
|
|
255
|
2480
|
15:10:20
|
CHIX
|
606188996056168000
|
|
212
|
2480
|
15:10:20
|
XLON
|
606188996056168000
|
|
111
|
2479
|
15:10:57
|
BATE
|
592115245614538000
|
|
124
|
2479
|
15:10:57
|
AQXE
|
592115245614538000
|
|
247
|
2479
|
15:10:57
|
CHIX
|
592115245614538000
|
|
111
|
2479
|
15:10:57
|
BATE
|
606188996056193000
|
|
112
|
2479
|
15:10:57
|
AQXE
|
606188996056193000
|
|
111
|
2479
|
15:10:57
|
CHIX
|
606188996056193000
|
|
117
|
2479
|
15:10:57
|
TRQX
|
592115245614538000
|
|
111
|
2479
|
15:10:57
|
TRQX
|
592115245614538000
|
|
111
|
2478
|
15:13:37
|
CHIX
|
592115245614653000
|
|
46
|
2478
|
15:14:13
|
AQXE
|
606188996056327000
|
|
118
|
2479
|
15:17:00
|
XLON
|
606188996056438000
|
|
111
|
2479
|
15:17:00
|
BATE
|
592115245614788000
|
|
125
|
2478
|
15:18:26
|
XLON
|
592115245614845000
|
|
230
|
2478
|
15:18:26
|
BATE
|
606188996056494000
|
|
228
|
2478
|
15:18:26
|
CHIX
|
606188996056494000
|
|
75
|
2478
|
15:18:26
|
AQXE
|
606188996056494000
|
|
41
|
2478
|
15:18:26
|
AQXE
|
606188996056494000
|
|
70
|
2478
|
15:18:26
|
XLON
|
592115245614846000
|
|
131
|
2479
|
15:24:08
|
XLON
|
592115245615086000
|
|
85
|
2480
|
15:24:54
|
XLON
|
592115245615113000
|
|
26
|
2480
|
15:24:54
|
XLON
|
592115245615113000
|
|
117
|
2480
|
15:24:54
|
CHIX
|
606188996056752000
|
|
148
|
2480
|
15:25:53
|
XLON
|
592115245615153000
|
|
111
|
2479
|
15:25:58
|
TRQX
|
592115245615156000
|
|
276
|
2479
|
15:25:58
|
CHIX
|
592115245615156000
|
|
111
|
2479
|
15:25:58
|
BATE
|
606188996056795000
|
|
160
|
2479
|
15:25:58
|
XLON
|
592115245615156000
|
|
150
|
2479
|
15:25:58
|
TRQX
|
606188996056795000
|
|
170
|
2479
|
15:25:58
|
CHIX
|
606188996056795000
|
|
150
|
2479
|
15:25:58
|
AQXE
|
606188996056795000
|
|
111
|
2479
|
15:25:58
|
XLON
|
592115245615156000
|
|
146
|
2479
|
15:25:58
|
BATE
|
606188996056795000
|
|
1
|
2479
|
15:26:00
|
CHIX
|
592115245615157000
|
|
110
|
2479
|
15:26:02
|
CHIX
|
592115245615159000
|
|
131
|
2478
|
15:26:02
|
CHIX
|
592115245615159000
|
|
111
|
2478
|
15:26:02
|
TRQX
|
592115245615159000
|
|
71
|
2479
|
15:26:02
|
TRQX
|
592115245615159000
|
|
41
|
2479
|
15:26:02
|
TRQX
|
592115245615159000
|
|
69
|
2479
|
15:26:02
|
AQXE
|
606188996056797000
|
|
32
|
2479
|
15:26:02
|
AQXE
|
606188996056797000
|
|
181
|
2478
|
15:26:02
|
AQXE
|
606188996056797000
|
|
152
|
2478
|
15:28:06
|
BATE
|
592115245615240000
|
|
141
|
2478
|
15:28:06
|
AQXE
|
606188996056876000
|
|
155
|
2478
|
15:28:06
|
XLON
|
606188996056876000
|
|
111
|
2478
|
15:28:06
|
XLON
|
592115245615241000
|
|
171
|
2478
|
15:28:06
|
CHIX
|
606188996056876000
|
|
133
|
2481
|
15:35:53
|
CHIX
|
606188996057178000
|
|
111
|
2480
|
15:35:53
|
BATE
|
592115245615551000
|
|
52
|
2480
|
15:35:53
|
TRQX
|
606188996057178000
|
|
227
|
2480
|
15:35:53
|
XLON
|
606188996057178000
|
|
59
|
2480
|
15:35:53
|
TRQX
|
606188996057178000
|
|
130
|
2480
|
15:35:53
|
XLON
|
592115245615551000
|
|
128
|
2480
|
15:35:53
|
XLON
|
592115245615551000
|
|
69
|
2480
|
15:35:53
|
TRQX
|
606188996057178000
|
|
70
|
2480
|
15:35:53
|
AQXE
|
606188996057178000
|
|
166
|
2480
|
15:36:19
|
XLON
|
606188996057194000
|
|
73
|
2480
|
15:36:19
|
XLON
|
606188996057194000
|
|
111
|
2480
|
15:36:19
|
CHIX
|
606188996057194000
|
|
111
|
2480
|
15:36:19
|
BATE
|
592115245615568000
|
|
114
|
2481
|
15:41:48
|
XLON
|
592115245615767000
|
|
117
|
2481
|
15:41:48
|
XLON
|
592115245615767000
|
|
111
|
2481
|
15:41:48
|
CHIX
|
592115245615767000
|
|
114
|
2481
|
15:41:48
|
CHIX
|
592115245615767000
|
|
111
|
2481
|
15:41:48
|
BATE
|
592115245615767000
|
|
117
|
2481
|
15:41:48
|
XLON
|
606188996057388000
|
|
117
|
2481
|
15:41:48
|
BATE
|
606188996057388000
|
|
111
|
2481
|
15:41:48
|
BATE
|
606188996057388000
|
|
4
|
2480
|
15:41:48
|
XLON
|
606188996057388000
|
|
107
|
2480
|
15:41:48
|
XLON
|
606188996057388000
|
|
229
|
2480
|
15:41:48
|
XLON
|
606188996057388000
|
|
111
|
2480
|
15:41:48
|
XLON
|
606188996057388000
|
|
117
|
2480
|
15:41:48
|
BATE
|
592115245615768000
|
|
191
|
2480
|
15:41:48
|
CHIX
|
592115245615768000
|
|
229
|
2480
|
15:41:48
|
BATE
|
606188996057388000
|
|
111
|
2479
|
15:43:56
|
AQXE
|
606188996057463000
|
|
111
|
2479
|
15:44:43
|
BATE
|
606188996057489000
|
|
111
|
2479
|
15:44:43
|
BATE
|
606188996057489000
|
|
153
|
2479
|
15:46:04
|
CHIX
|
592115245615918000
|
|
115
|
2479
|
15:47:12
|
XLON
|
592115245615957000
|
|
133
|
2479
|
15:47:12
|
TRQX
|
592115245615957000
|
|
115
|
2479
|
15:47:12
|
TRQX
|
592115245615957000
|
|
116
|
2479
|
15:47:12
|
XLON
|
606188996057572000
|
|
226
|
2479
|
15:47:12
|
XLON
|
606188996057572000
|
|
86
|
2479
|
15:47:12
|
CHIX
|
592115245615957000
|
|
111
|
2479
|
15:47:12
|
BATE
|
592115245615957000
|
|
111
|
2479
|
15:47:12
|
BATE
|
606188996057572000
|
|
58
|
2479
|
15:47:13
|
XLON
|
592115245615958000
|
|
53
|
2479
|
15:47:13
|
XLON
|
592115245615958000
|
|
128
|
2479
|
15:47:13
|
CHIX
|
606188996057573000
|
|
111
|
2478
|
15:48:21
|
AQXE
|
592115245616010000
|
|
111
|
2478
|
15:48:21
|
BATE
|
592115245616010000
|
|
115
|
2478
|
15:48:21
|
CHIX
|
592115245616010000
|
|
116
|
2478
|
15:48:21
|
TRQX
|
606188996057624000
|
|
116
|
2478
|
15:48:21
|
CHIX
|
606188996057624000
|
|
111
|
2478
|
15:48:21
|
AQXE
|
606188996057624000
|
|
111
|
2477
|
15:48:59
|
AQXE
|
592115245616043000
|
|
53
|
2477
|
15:48:59
|
BATE
|
606188996057656000
|
|
81
|
2477
|
15:49:22
|
BATE
|
606188996057670000
|
|
111
|
2478
|
15:53:37
|
BATE
|
592115245616215000
|
|
111
|
2477
|
15:53:37
|
CHIX
|
592115245616215000
|
|
136
|
2478
|
15:53:37
|
TRQX
|
592115245616215000
|
|
111
|
2478
|
15:53:37
|
AQXE
|
606188996057823000
|
|
299
|
2477
|
15:53:37
|
BATE
|
606188996057823000
|
|
151
|
2476
|
15:53:37
|
BATE
|
606188996057823000
|
|
136
|
2478
|
15:53:37
|
TRQX
|
606188996057823000
|
|
222
|
2477
|
15:53:37
|
AQXE
|
592115245616215000
|
|
135
|
2477
|
15:53:37
|
AQXE
|
606188996057823000
|
|
69
|
2477
|
15:53:37
|
AQXE
|
592115245616215000
|
|
27
|
2477
|
15:53:37
|
AQXE
|
592115245616215000
|
|
59
|
2476
|
15:53:37
|
XLON
|
606188996057823000
|
|
52
|
2476
|
15:53:37
|
XLON
|
592115245616215000
|
|
111
|
2472
|
15:59:06
|
CHIX
|
592115245616437000
|
|
257
|
2472
|
15:59:06
|
TRQX
|
606188996058040000
|
|
111
|
2472
|
15:59:06
|
AQXE
|
606188996058040000
|
|
316
|
2472
|
15:59:06
|
BATE
|
606188996058040000
|
|
258
|
2472
|
15:59:06
|
CHIX
|
606188996058040000
|
|
261
|
2472
|
15:59:06
|
XLON
|
606188996058040000
|
|
111
|
2471
|
15:59:06
|
BATE
|
592115245616438000
|
|
147
|
2471
|
15:59:06
|
CHIX
|
592115245616438000
|
|
111
|
2471
|
15:59:06
|
BATE
|
606188996058040000
|
|
81
|
2471
|
15:59:06
|
AQXE
|
606188996058040000
|
|
4
|
2471
|
15:59:06
|
AQXE
|
606188996058040000
|
|
35
|
2471
|
15:59:06
|
AQXE
|
606188996058040000
|
|
111
|
2472
|
16:03:21
|
CHIX
|
592115245616612000
|
|
124
|
2472
|
16:03:21
|
XLON
|
592115245616612000
|
|
141
|
2475
|
16:07:21
|
XLON
|
592115245616790000
|
|
21
|
2475
|
16:07:39
|
XLON
|
592115245616802000
|
|
161
|
2475
|
16:07:39
|
XLON
|
592115245616802000
|
|
50
|
2475
|
16:07:39
|
XLON
|
592115245616802000
|
|
212
|
2474
|
16:08:01
|
CHIX
|
606188996058410000
|
|
34
|
2474
|
16:08:01
|
CHIX
|
606188996058410000
|
|
119
|
2474
|
16:08:12
|
CHIX
|
592115245616826000
|
|
111
|
2474
|
16:08:12
|
XLON
|
606188996058418000
|
|
87
|
2474
|
16:08:28
|
AQXE
|
592115245616836000
|
|
24
|
2474
|
16:08:28
|
AQXE
|
592115245616836000
|
|
23
|
2474
|
16:08:28
|
XLON
|
606188996058428000
|
|
130
|
2475
|
16:09:46
|
CHIX
|
592115245616898000
|
|
72
|
2475
|
16:09:46
|
CHIX
|
606188996058488000
|
|
59
|
2475
|
16:09:46
|
XLON
|
592115245616898000
|
|
34
|
2477
|
16:11:41
|
XLON
|
592115245616993000
|
|
93
|
2477
|
16:11:41
|
XLON
|
592115245616993000
|
|
36
|
2477
|
16:11:41
|
XLON
|
606188996058580000
|
|
128
|
2477
|
16:11:41
|
XLON
|
606188996058580000
|
|
88
|
2477
|
16:11:41
|
XLON
|
606188996058580000
|
|
82
|
2477
|
16:11:42
|
XLON
|
606188996058581000
|
|
44
|
2477
|
16:11:42
|
XLON
|
606188996058581000
|
|
110
|
2477
|
16:12:14
|
XLON
|
592115245617022000
|
|
138
|
2477
|
16:12:14
|
XLON
|
592115245617022000
|
|
24
|
2477
|
16:12:14
|
XLON
|
606188996058609000
|
|
161
|
2477
|
16:12:14
|
XLON
|
606188996058609000
|
|
59
|
2477
|
16:12:14
|
XLON
|
606188996058609000
|
|
15
|
2477
|
16:12:14
|
XLON
|
606188996058609000
|
|
268
|
2478
|
16:13:00
|
XLON
|
592115245617060000
|
|
28
|
2478
|
16:13:00
|
XLON
|
592115245617060000
|
|
238
|
2478
|
16:13:07
|
XLON
|
606188996058652000
|
|
5
|
2478
|
16:13:07
|
XLON
|
606188996058652000
|
|
222
|
2477
|
16:13:08
|
CHIX
|
592115245617066000
|
|
312
|
2477
|
16:13:08
|
BATE
|
606188996058652000
|
|
170
|
2477
|
16:13:08
|
XLON
|
606188996058652000
|
|
112
|
2477
|
16:13:08
|
XLON
|
606188996058652000
|
|
159
|
2477
|
16:13:09
|
BATE
|
592115245617067000
|
|
111
|
2477
|
16:13:09
|
XLON
|
606188996058653000
|
|
135
|
2477
|
16:13:49
|
CHIX
|
592115245617099000
|
|
11
|
2477
|
16:13:49
|
CHIX
|
592115245617099000
|
|
111
|
2477
|
16:13:49
|
BATE
|
606188996058684000
|
|
111
|
2477
|
16:13:49
|
CHIX
|
606188996058684000
|
|
59
|
2477
|
16:13:49
|
TRQX
|
606188996058684000
|
|
57
|
2477
|
16:13:49
|
TRQX
|
606188996058684000
|
|
161
|
2477
|
16:13:49
|
XLON
|
592115245617099000
|
|
61
|
2477
|
16:13:49
|
XLON
|
592115245617099000
|
|
24
|
2477
|
16:13:49
|
XLON
|
592115245617099000
|
|
123
|
2477
|
16:14:46
|
TRQX
|
592115245617148000
|
|
111
|
2477
|
16:14:46
|
AQXE
|
606188996058732000
|
|
124
|
2476
|
16:14:48
|
BATE
|
592115245617149000
|
|
194
|
2476
|
16:14:48
|
BATE
|
592115245617149000
|
|
222
|
2476
|
16:14:48
|
CHIX
|
606188996058733000
|
|
41
|
2476
|
16:14:48
|
AQXE
|
592115245617149000
|
|
74
|
2476
|
16:14:48
|
AQXE
|
592115245617149000
|
|
150
|
2476
|
16:14:48
|
TRQX
|
606188996058733000
|
|
59
|
2476
|
16:14:48
|
TRQX
|
606188996058733000
|
|
130
|
2476
|
16:14:48
|
CHIX
|
606188996058733000
|
|
80
|
2476
|
16:14:48
|
CHIX
|
606188996058733000
|
|
30
|
2476
|
16:14:48
|
CHIX
|
592115245617149000
|
|
34
|
2475
|
16:15:54
|
AQXE
|
592115245617210000
|
|
90
|
2475
|
16:15:54
|
AQXE
|
592115245617210000
|
|
30
|
2475
|
16:15:54
|
CHIX
|
592115245617210000
|
|
192
|
2475
|
16:15:54
|
CHIX
|
592115245617210000
|
|
105
|
2475
|
16:15:54
|
CHIX
|
592115245617210000
|
|
111
|
2475
|
16:15:54
|
BATE
|
606188996058793000
|
|
120
|
2475
|
16:15:54
|
XLON
|
592115245617210000
|
|
208
|
2474
|
16:16:03
|
CHIX
|
606188996058800000
|
|
135
|
2472
|
16:18:28
|
BATE
|
592115245617337000
|
|
133
|
2472
|
16:18:28
|
CHIX
|
592115245617337000
|
|
131
|
2472
|
16:18:28
|
CHIX
|
606188996058918000
|
|
185
|
2472
|
16:18:28
|
CHIX
|
606188996058918000
|
|
133
|
2472
|
16:18:28
|
TRQX
|
592115245617337000
|
|
69
|
2472
|
16:18:28
|
AQXE
|
606188996058918000
|
|
74
|
2472
|
16:18:28
|
AQXE
|
606188996058918000
|
|
176
|
2472
|
16:18:28
|
AQXE
|
606188996058918000
|
|
14
|
2472
|
16:18:28
|
AQXE
|
606188996058918000
|
|
13
|
2472
|
16:18:28
|
CHIX
|
606188996058918000
|
|
7
|
2472
|
16:18:28
|
CHIX
|
606188996058918000
|
|
139
|
2471
|
16:18:29
|
CHIX
|
592115245617338000
|
|
133
|
2471
|
16:18:29
|
TRQX
|
606188996058919000
|
|
219
|
2471
|
16:18:29
|
BATE
|
606188996058919000
|
|
95
|
2470
|
16:20:43
|
BATE
|
592115245617475000
|
|
14
|
2470
|
16:20:43
|
BATE
|
592115245617475000
|
|
26
|
2470
|
16:20:43
|
BATE
|
592115245617475000
|
|
132
|
2470
|
16:20:43
|
AQXE
|
606188996059052000
|
|
23
|
2470
|
16:22:34
|
TRQX
|
592115245617582000
|
|
116
|
2470
|
16:22:34
|
TRQX
|
606188996059157000
|
|
88
|
2470
|
16:22:53
|
TRQX
|
592115245617598000
|
|
114
|
2470
|
16:22:53
|
BATE
|
592115245617598000
|
|
111
|
2470
|
16:22:53
|
CHIX
|
592115245617598000
|
|
145
|
2470
|
16:22:53
|
CHIX
|
592115245617598000
|
|
82
|
2470
|
16:22:53
|
CHIX
|
592115245617598000
|
|
111
|
2470
|
16:22:53
|
BATE
|
606188996059173000
|
|
115
|
2470
|
16:22:53
|
CHIX
|
606188996059173000
|
|
111
|
2470
|
16:22:53
|
XLON
|
592115245617598000
|
|
91
|
2470
|
16:22:53
|
XLON
|
606188996059173000
|
|
22
|
2470
|
16:22:53
|
XLON
|
606188996059173000
|
|
3
|
2470
|
16:23:13
|
BATE
|
592115245617616000
|
|
135
|
2470
|
16:23:44
|
AQXE
|
592115245617641000
|
|
111
|
2470
|
16:23:44
|
CHIX
|
606188996059215000
|
|
14
|
2470
|
16:23:50
|
BATE
|
606188996059221000
|
|
111
|
2470
|
16:24:01
|
TRQX
|
592115245617657000
|
|
97
|
2470
|
16:24:01
|
BATE
|
606188996059230000
|
|
83
|
2470
|
16:24:12
|
XLON
|
592115245617669000
|
|
28
|
2470
|
16:24:12
|
XLON
|
592115245617669000
|
|
134
|
2470
|
16:24:12
|
CHIX
|
606188996059242000
|
|
1
|
2470
|
16:24:12
|
CHIX
|
606188996059242000
|
|
24
|
2470
|
16:24:12
|
TRQX
|
592115245617669000
|
|
71
|
2470
|
16:26:27
|
CHIX
|
606188996059361000
|
|
114
|
2470
|
16:26:27
|
CHIX
|
606188996059361000
|
|
128
|
2471
|
16:26:45
|
XLON
|
606188996059370000
|
|
85
|
2470
|
16:27:41
|
TRQX
|
592115245617839000
|
|
30
|
2470
|
16:28:03
|
TRQX
|
592115245617854000
|
|
111
|
2470
|
16:28:03
|
BATE
|
592115245617854000
|
|
327
|
2470
|
16:28:03
|
BATE
|
592115245617854000
|
|
111
|
2470
|
16:28:03
|
AQXE
|
606188996059424000
|
|
222
|
2470
|
16:28:03
|
CHIX
|
606188996059424000
|
|
222
|
2470
|
16:28:03
|
CHIX
|
606188996059424000
|
|
64
|
2470
|
16:28:03
|
XLON
|
592115245617854000
|
|
881
|
2470
|
16:28:03
|
XLON
|
592115245617854000
|
|
111
|
2470
|
16:28:03
|
AQXE
|
592115245617854000
|
|
111
|
2470
|
16:28:03
|
CHIX
|
592115245617854000
|
|
262
|
2470
|
16:28:03
|
CHIX
|
592115245617854000
|
|
111
|
2470
|
16:28:03
|
BATE
|
606188996059424000
|
|
111
|
2470
|
16:28:03
|
BATE
|
606188996059424000
|
|
126
|
2470
|
16:28:03
|
TRQX
|
606188996059424000
|
|
111
|
2470
|
16:28:03
|
TRQX
|
606188996059424000
|
|
114
|
2470
|
16:28:03
|
XLON
|
592115245617854000
|
|
3
|
2470
|
16:28:03
|
XLON
|
606188996059424000
|
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
POSFLFERSVIFIIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Mar 2024 to Apr 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Apr 2023 to Apr 2024
