Associated British Foods PLC Transaction in Own Shares
12 December 2024 - 4:22AM
RNS Regulatory News
RNS Number : 7554P
Associated British Foods PLC
11 December 2024
|
|
|
|
|
|
|
11
December 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 11 December 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') the following number
of its ordinary shares of 5 15/22 pence each pursuant to the
authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 6 November
2024.
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
|
11 December 2024
|
|
Number of shares
repurchased:
|
|
246,587
|
|
Average price paid per
share:
|
|
GBp 2182.2062
|
|
Highest price paid per
share:
|
|
GBp 2199
|
|
Lowest price paid per
share:
|
|
GBp 2164
|
|
|
|
|
|
|
|
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 December 2024
|
|
|
|
|
Investment firm:
|
UBS AG London Branch
|
|
|
|
|
|
|
|
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
2,181.96
|
99,572
|
2,164
|
2,198
|
|
BATS Europe
|
2,180.47
|
83,899
|
2,164
|
2,197
|
|
Chi-X Europe
|
2,184.26
|
38,141
|
2,165
|
2,199
|
|
Aquis
|
2,185.86
|
24,975
|
2,166
|
2,195
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Match ID
|
|
810
|
2,170.0000
|
08:05:14
|
LSE
|
1662484
|
|
40
|
2,174.0000
|
08:06:06
|
LSE
|
1663355
|
|
731
|
2,180.0000
|
08:06:52
|
LSE
|
1663986
|
|
12
|
2,180.0000
|
08:06:52
|
LSE
|
1663984
|
|
143
|
2,180.0000
|
08:06:52
|
LSE
|
1663982
|
|
291
|
2,179.0000
|
08:06:52
|
BATE
|
1663980
|
|
291
|
2,179.0000
|
08:06:52
|
BATE
|
1663978
|
|
656
|
2,179.0000
|
08:06:52
|
LSE
|
1663976
|
|
825
|
2,181.0000
|
08:06:52
|
BATE
|
1663974
|
|
569
|
2,180.0000
|
08:06:52
|
LSE
|
1663972
|
|
581
|
2,180.0000
|
08:08:04
|
CHIX
|
1665088
|
|
634
|
2,178.0000
|
08:08:42
|
BATE
|
1666476
|
|
635
|
2,179.0000
|
08:08:42
|
LSE
|
1666474
|
|
378
|
2,179.0000
|
08:08:42
|
CHIX
|
1666472
|
|
597
|
2,179.0000
|
08:08:42
|
BATE
|
1666470
|
|
203
|
2,179.0000
|
08:08:42
|
CHIX
|
1666468
|
|
598
|
2,179.0000
|
08:08:42
|
Aquis
|
1666466
|
|
485
|
2,175.0000
|
08:08:43
|
LSE
|
1666486
|
|
674
|
2,174.0000
|
08:08:43
|
BATE
|
1666484
|
|
263
|
2,175.0000
|
08:08:43
|
LSE
|
1666482
|
|
695
|
2,172.0000
|
08:08:44
|
LSE
|
1666494
|
|
539
|
2,170.0000
|
08:10:16
|
BATE
|
1667860
|
|
628
|
2,171.0000
|
08:10:16
|
LSE
|
1667858
|
|
317
|
2,169.0000
|
08:10:18
|
BATE
|
1667906
|
|
276
|
2,169.0000
|
08:10:18
|
BATE
|
1667904
|
|
315
|
2,168.0000
|
08:11:10
|
CHIX
|
1668666
|
|
245
|
2,168.0000
|
08:11:10
|
CHIX
|
1668664
|
|
27
|
2,168.0000
|
08:11:10
|
CHIX
|
1668662
|
|
618
|
2,169.0000
|
08:11:10
|
LSE
|
1668660
|
|
631
|
2,174.0000
|
08:12:12
|
BATE
|
1669746
|
|
623
|
2,174.0000
|
08:12:12
|
LSE
|
1669744
|
|
589
|
2,174.0000
|
08:12:12
|
Aquis
|
1669742
|
|
623
|
2,173.0000
|
08:13:12
|
LSE
|
1670696
|
|
503
|
2,172.0000
|
08:13:44
|
LSE
|
1671123
|
|
64
|
2,172.0000
|
08:13:44
|
LSE
|
1671121
|
|
607
|
2,172.0000
|
08:13:44
|
BATE
|
1671119
|
|
672
|
2,170.0000
|
08:13:46
|
LSE
|
1671140
|
|
362
|
2,173.0000
|
08:15:03
|
BATE
|
1672546
|
|
362
|
2,173.0000
|
08:15:03
|
BATE
|
1672544
|
|
272
|
2,175.0000
|
08:18:25
|
CHIX
|
1675721
|
|
272
|
2,175.0000
|
08:18:25
|
CHIX
|
1675719
|
|
879
|
2,175.0000
|
08:18:25
|
BATE
|
1675717
|
|
334
|
2,177.0000
|
08:22:30
|
LSE
|
1679834
|
|
255
|
2,177.0000
|
08:22:30
|
LSE
|
1679832
|
|
276
|
2,178.0000
|
08:22:30
|
Aquis
|
1679826
|
|
1,551
|
2,178.0000
|
08:22:30
|
BATE
|
1679824
|
|
547
|
2,178.0000
|
08:22:30
|
CHIX
|
1679822
|
|
310
|
2,178.0000
|
08:22:30
|
Aquis
|
1679828
|
|
683
|
2,178.0000
|
08:22:30
|
LSE
|
1679830
|
|
599
|
2,177.0000
|
08:23:04
|
LSE
|
1680377
|
|
586
|
2,177.0000
|
08:23:04
|
BATE
|
1680375
|
|
581
|
2,180.0000
|
08:24:03
|
LSE
|
1681251
|
|
326
|
2,181.0000
|
08:24:03
|
BATE
|
1681249
|
|
180
|
2,181.0000
|
08:24:03
|
BATE
|
1681247
|
|
636
|
2,179.0000
|
08:24:43
|
LSE
|
1681766
|
|
683
|
2,179.0000
|
08:27:13
|
LSE
|
1684345
|
|
531
|
2,179.0000
|
08:27:13
|
CHIX
|
1684343
|
|
581
|
2,179.0000
|
08:27:13
|
BATE
|
1684341
|
|
199
|
2,181.0000
|
08:32:53
|
LSE
|
1689864
|
|
543
|
2,181.0000
|
08:32:53
|
LSE
|
1689862
|
|
563
|
2,181.0000
|
08:32:53
|
CHIX
|
1689860
|
|
1,772
|
2,181.0000
|
08:32:53
|
BATE
|
1689858
|
|
561
|
2,181.0000
|
08:32:53
|
Aquis
|
1689856
|
|
405
|
2,186.0000
|
08:34:09
|
BATE
|
1691199
|
|
10
|
2,186.0000
|
08:34:09
|
BATE
|
1691203
|
|
205
|
2,186.0000
|
08:34:09
|
BATE
|
1691201
|
|
564
|
2,185.0000
|
08:34:10
|
LSE
|
1691225
|
|
564
|
2,185.0000
|
08:34:10
|
BATE
|
1691223
|
|
683
|
2,185.0000
|
08:34:40
|
LSE
|
1691736
|
|
541
|
2,185.0000
|
08:35:00
|
BATE
|
1692016
|
|
651
|
2,185.0000
|
08:35:00
|
LSE
|
1692014
|
|
552
|
2,185.0000
|
08:37:02
|
BATE
|
1693874
|
|
604
|
2,185.0000
|
08:37:02
|
CHIX
|
1693872
|
|
250
|
2,185.0000
|
08:37:02
|
LSE
|
1693870
|
|
414
|
2,185.0000
|
08:37:02
|
LSE
|
1693868
|
|
144
|
2,187.0000
|
08:40:37
|
BATE
|
1697607
|
|
405
|
2,187.0000
|
08:40:37
|
BATE
|
1697605
|
|
177
|
2,187.0000
|
08:40:37
|
BATE
|
1697603
|
|
461
|
2,187.0000
|
08:41:07
|
BATE
|
1697992
|
|
569
|
2,187.0000
|
08:41:07
|
LSE
|
1697990
|
|
284
|
2,187.0000
|
08:41:07
|
BATE
|
1697988
|
|
80
|
2,189.0000
|
08:41:45
|
LSE
|
1698578
|
|
17
|
2,189.0000
|
08:41:45
|
LSE
|
1698574
|
|
90
|
2,189.0000
|
08:41:45
|
LSE
|
1698572
|
|
64
|
2,189.0000
|
08:41:45
|
LSE
|
1698570
|
|
426
|
2,189.0000
|
08:42:54
|
BATE
|
1699702
|
|
138
|
2,189.0000
|
08:42:54
|
BATE
|
1699706
|
|
138
|
2,189.0000
|
08:42:54
|
BATE
|
1699704
|
|
648
|
2,188.0000
|
08:43:44
|
LSE
|
1700630
|
|
558
|
2,188.0000
|
08:43:44
|
CHIX
|
1700628
|
|
279
|
2,188.0000
|
08:45:24
|
BATE
|
1702749
|
|
279
|
2,188.0000
|
08:45:24
|
BATE
|
1702747
|
|
248
|
2,187.0000
|
08:46:57
|
LSE
|
1704398
|
|
342
|
2,187.0000
|
08:46:57
|
LSE
|
1704396
|
|
507
|
2,190.0000
|
08:50:45
|
Aquis
|
1708751
|
|
687
|
2,189.0000
|
08:50:48
|
BATE
|
1708766
|
|
605
|
2,189.0000
|
08:50:48
|
LSE
|
1708768
|
|
634
|
2,189.0000
|
08:52:08
|
LSE
|
1709827
|
|
572
|
2,189.0000
|
08:52:08
|
BATE
|
1709825
|
|
620
|
2,188.0000
|
08:52:10
|
LSE
|
1709842
|
|
597
|
2,186.0000
|
08:53:30
|
LSE
|
1711205
|
|
650
|
2,188.0000
|
08:55:22
|
LSE
|
1713196
|
|
333
|
2,188.0000
|
08:55:22
|
BATE
|
1713194
|
|
187
|
2,188.0000
|
08:55:22
|
BATE
|
1713192
|
|
524
|
2,188.0000
|
08:55:22
|
CHIX
|
1713190
|
|
681
|
2,187.0000
|
08:57:47
|
LSE
|
1715337
|
|
242
|
2,187.0000
|
08:59:24
|
BATE
|
1716854
|
|
323
|
2,187.0000
|
09:00:03
|
BATE
|
1717590
|
|
586
|
2,187.0000
|
09:00:03
|
LSE
|
1717592
|
|
691
|
2,188.0000
|
09:02:18
|
LSE
|
1720052
|
|
552
|
2,188.0000
|
09:02:18
|
BATE
|
1720050
|
|
660
|
2,186.0000
|
09:02:38
|
LSE
|
1720304
|
|
687
|
2,188.0000
|
09:06:27
|
LSE
|
1724110
|
|
543
|
2,188.0000
|
09:06:27
|
CHIX
|
1724108
|
|
279
|
2,189.0000
|
09:09:08
|
BATE
|
1726907
|
|
574
|
2,188.0000
|
09:09:09
|
LSE
|
1726955
|
|
511
|
2,188.0000
|
09:09:09
|
BATE
|
1726953
|
|
385
|
2,187.0000
|
09:09:11
|
BATE
|
1726974
|
|
144
|
2,187.0000
|
09:09:11
|
BATE
|
1726970
|
|
458
|
2,187.0000
|
09:09:11
|
Aquis
|
1726972
|
|
580
|
2,188.0000
|
09:11:01
|
LSE
|
1728808
|
|
120
|
2,187.0000
|
09:11:30
|
Aquis
|
1729649
|
|
650
|
2,186.0000
|
09:14:02
|
LSE
|
1732055
|
|
328
|
2,186.0000
|
09:14:02
|
BATE
|
1732053
|
|
163
|
2,186.0000
|
09:14:02
|
BATE
|
1732051
|
|
532
|
2,183.0000
|
09:16:48
|
LSE
|
1734847
|
|
145
|
2,183.0000
|
09:16:48
|
LSE
|
1734845
|
|
507
|
2,183.0000
|
09:16:48
|
BATE
|
1734843
|
|
225
|
2,181.0000
|
09:18:01
|
CHIX
|
1735908
|
|
337
|
2,181.0000
|
09:18:01
|
CHIX
|
1735906
|
|
97
|
2,179.0000
|
09:20:10
|
BATE
|
1738068
|
|
503
|
2,179.0000
|
09:21:18
|
BATE
|
1739130
|
|
265
|
2,178.0000
|
09:23:31
|
BATE
|
1741353
|
|
696
|
2,178.0000
|
09:25:00
|
LSE
|
1742636
|
|
51
|
2,178.0000
|
09:25:00
|
BATE
|
1742634
|
|
274
|
2,178.0000
|
09:25:00
|
BATE
|
1742632
|
|
418
|
2,175.0000
|
09:25:41
|
LSE
|
1743264
|
|
109
|
2,175.0000
|
09:25:41
|
LSE
|
1743262
|
|
37
|
2,175.0000
|
09:25:41
|
LSE
|
1743260
|
|
525
|
2,171.0000
|
09:28:02
|
BATE
|
1745455
|
|
500
|
2,171.0000
|
09:30:49
|
BATE
|
1747999
|
|
397
|
2,171.0000
|
09:30:49
|
LSE
|
1747997
|
|
102
|
2,171.0000
|
09:30:49
|
CHIX
|
1747995
|
|
198
|
2,171.0000
|
09:30:49
|
LSE
|
1748001
|
|
453
|
2,171.0000
|
09:30:49
|
CHIX
|
1748003
|
|
612
|
2,171.0000
|
09:31:20
|
LSE
|
1748392
|
|
257
|
2,166.0000
|
09:33:34
|
BATE
|
1750503
|
|
127
|
2,166.0000
|
09:34:38
|
LSE
|
1751549
|
|
529
|
2,166.0000
|
09:34:38
|
LSE
|
1751551
|
|
95
|
2,166.0000
|
09:34:38
|
BATE
|
1751547
|
|
578
|
2,166.0000
|
09:34:38
|
Aquis
|
1751543
|
|
224
|
2,166.0000
|
09:34:38
|
BATE
|
1751545
|
|
513
|
2,168.0000
|
09:38:33
|
BATE
|
1756493
|
|
604
|
2,169.0000
|
09:38:33
|
LSE
|
1756485
|
|
346
|
2,164.0000
|
09:40:40
|
LSE
|
1758612
|
|
346
|
2,164.0000
|
09:40:40
|
LSE
|
1758610
|
|
526
|
2,164.0000
|
09:42:49
|
BATE
|
1760505
|
|
572
|
2,168.0000
|
09:46:49
|
LSE
|
1764251
|
|
221
|
2,168.0000
|
09:46:49
|
CHIX
|
1764249
|
|
515
|
2,168.0000
|
09:46:49
|
BATE
|
1764247
|
|
288
|
2,168.0000
|
09:46:49
|
CHIX
|
1764245
|
|
279
|
2,166.0000
|
09:55:31
|
BATE
|
1772347
|
|
297
|
2,166.0000
|
09:55:31
|
BATE
|
1772349
|
|
53
|
2,165.0000
|
09:55:48
|
CHIX
|
1772595
|
|
657
|
2,167.0000
|
09:57:36
|
LSE
|
1774061
|
|
532
|
2,167.0000
|
09:58:33
|
BATE
|
1774800
|
|
509
|
2,166.0000
|
09:59:25
|
Aquis
|
1775404
|
|
678
|
2,166.0000
|
09:59:25
|
LSE
|
1775402
|
|
657
|
2,166.0000
|
09:59:25
|
LSE
|
1775400
|
|
512
|
2,166.0000
|
09:59:25
|
BATE
|
1775398
|
|
514
|
2,166.0000
|
09:59:25
|
CHIX
|
1775396
|
|
204
|
2,165.0000
|
10:00:30
|
LSE
|
1776348
|
|
429
|
2,165.0000
|
10:00:30
|
LSE
|
1776350
|
|
575
|
2,165.0000
|
10:00:30
|
BATE
|
1776346
|
|
540
|
2,165.0000
|
10:01:51
|
BATE
|
1777692
|
|
41
|
2,165.0000
|
10:01:51
|
CHIX
|
1777690
|
|
511
|
2,165.0000
|
10:01:51
|
CHIX
|
1777694
|
|
111
|
2,166.0000
|
10:03:25
|
LSE
|
1778932
|
|
276
|
2,166.0000
|
10:03:25
|
LSE
|
1778930
|
|
97
|
2,166.0000
|
10:03:25
|
LSE
|
1778928
|
|
212
|
2,166.0000
|
10:03:25
|
LSE
|
1778926
|
|
277
|
2,166.0000
|
10:03:25
|
LSE
|
1778924
|
|
580
|
2,165.0000
|
10:04:04
|
LSE
|
1779617
|
|
517
|
2,165.0000
|
10:04:11
|
BATE
|
1779811
|
|
747
|
2,164.0000
|
10:04:56
|
LSE
|
1780440
|
|
345
|
2,167.0000
|
10:07:57
|
LSE
|
1782994
|
|
491
|
2,167.0000
|
10:07:57
|
BATE
|
1782992
|
|
518
|
2,167.0000
|
10:09:57
|
BATE
|
1784363
|
|
636
|
2,167.0000
|
10:11:00
|
LSE
|
1784938
|
|
499
|
2,167.0000
|
10:11:00
|
Aquis
|
1784936
|
|
448
|
2,167.0000
|
10:11:00
|
CHIX
|
1784934
|
|
103
|
2,168.0000
|
10:11:50
|
LSE
|
1785667
|
|
187
|
2,168.0000
|
10:12:45
|
LSE
|
1786348
|
|
800
|
2,168.0000
|
10:12:45
|
LSE
|
1786346
|
|
7
|
2,168.0000
|
10:12:45
|
LSE
|
1786344
|
|
513
|
2,168.0000
|
10:12:45
|
BATE
|
1786342
|
|
43
|
2,168.0000
|
10:13:45
|
BATE
|
1787118
|
|
38
|
2,169.0000
|
10:13:53
|
BATE
|
1787261
|
|
218
|
2,169.0000
|
10:13:53
|
BATE
|
1787259
|
|
250
|
2,168.0000
|
10:14:01
|
LSE
|
1787442
|
|
234
|
2,169.0000
|
10:14:56
|
BATE
|
1788115
|
|
260
|
2,169.0000
|
10:14:56
|
BATE
|
1788113
|
|
69
|
2,170.0000
|
10:15:38
|
LSE
|
1788703
|
|
345
|
2,170.0000
|
10:15:38
|
LSE
|
1788705
|
|
119
|
2,170.0000
|
10:15:38
|
LSE
|
1788707
|
|
97
|
2,170.0000
|
10:15:38
|
LSE
|
1788701
|
|
345
|
2,170.0000
|
10:15:38
|
LSE
|
1788699
|
|
120
|
2,170.0000
|
10:15:38
|
LSE
|
1788697
|
|
677
|
2,169.0000
|
10:16:00
|
LSE
|
1788982
|
|
187
|
2,169.0000
|
10:16:00
|
CHIX
|
1788980
|
|
418
|
2,169.0000
|
10:16:00
|
BATE
|
1788978
|
|
407
|
2,169.0000
|
10:16:00
|
BATE
|
1788976
|
|
379
|
2,169.0000
|
10:16:00
|
CHIX
|
1788974
|
|
542
|
2,170.0000
|
10:17:45
|
BATE
|
1790297
|
|
513
|
2,170.0000
|
10:18:45
|
BATE
|
1791081
|
|
546
|
2,170.0000
|
10:19:50
|
BATE
|
1791932
|
|
47
|
2,170.0000
|
10:19:50
|
BATE
|
1791930
|
|
38
|
2,169.0000
|
10:20:37
|
LSE
|
1792536
|
|
58
|
2,169.0000
|
10:20:37
|
CHIX
|
1792534
|
|
578
|
2,169.0000
|
10:20:41
|
LSE
|
1792599
|
|
534
|
2,169.0000
|
10:20:41
|
BATE
|
1792597
|
|
576
|
2,169.0000
|
10:20:41
|
Aquis
|
1792595
|
|
469
|
2,169.0000
|
10:20:41
|
CHIX
|
1792593
|
|
587
|
2,168.0000
|
10:20:44
|
LSE
|
1792623
|
|
529
|
2,168.0000
|
10:21:00
|
BATE
|
1792919
|
|
701
|
2,168.0000
|
10:22:11
|
LSE
|
1793726
|
|
608
|
2,168.0000
|
10:22:11
|
LSE
|
1793724
|
|
27
|
2,168.0000
|
10:22:11
|
LSE
|
1793722
|
|
591
|
2,169.0000
|
10:23:45
|
LSE
|
1795010
|
|
588
|
2,169.0000
|
10:23:45
|
BATE
|
1795008
|
|
198
|
2,169.0000
|
10:28:01
|
BATE
|
1798362
|
|
691
|
2,169.0000
|
10:29:50
|
LSE
|
1799579
|
|
38
|
2,169.0000
|
10:29:50
|
BATE
|
1799577
|
|
467
|
2,169.0000
|
10:29:50
|
BATE
|
1799575
|
|
384
|
2,169.0000
|
10:29:50
|
CHIX
|
1799573
|
|
333
|
2,169.0000
|
10:29:50
|
BATE
|
1799571
|
|
197
|
2,169.0000
|
10:29:50
|
CHIX
|
1799569
|
|
144
|
2,168.0000
|
10:30:03
|
BATE
|
1799748
|
|
374
|
2,168.0000
|
10:30:03
|
BATE
|
1799746
|
|
35
|
2,168.0000
|
10:30:03
|
BATE
|
1799750
|
|
618
|
2,168.0000
|
10:30:03
|
LSE
|
1799752
|
|
45
|
2,167.0000
|
10:30:17
|
Aquis
|
1800001
|
|
597
|
2,167.0000
|
10:30:17
|
LSE
|
1799999
|
|
519
|
2,167.0000
|
10:36:35
|
BATE
|
1804638
|
|
526
|
2,167.0000
|
10:38:35
|
BATE
|
1806345
|
|
26
|
2,166.0000
|
10:40:58
|
LSE
|
1807919
|
|
273
|
2,166.0000
|
10:40:58
|
Aquis
|
1807917
|
|
685
|
2,166.0000
|
10:41:13
|
LSE
|
1808123
|
|
401
|
2,166.0000
|
10:41:13
|
LSE
|
1808121
|
|
146
|
2,166.0000
|
10:41:13
|
Aquis
|
1808119
|
|
144
|
2,166.0000
|
10:41:13
|
LSE
|
1808117
|
|
558
|
2,166.0000
|
10:41:13
|
CHIX
|
1808115
|
|
563
|
2,166.0000
|
10:41:13
|
BATE
|
1808113
|
|
144
|
2,166.0000
|
10:41:13
|
Aquis
|
1808111
|
|
144
|
2,166.0000
|
10:41:13
|
BATE
|
1808107
|
|
376
|
2,166.0000
|
10:41:13
|
BATE
|
1808109
|
|
578
|
2,169.0000
|
10:46:04
|
BATE
|
1811641
|
|
296
|
2,168.0000
|
10:46:48
|
BATE
|
1812064
|
|
296
|
2,168.0000
|
10:46:48
|
BATE
|
1812060
|
|
262
|
2,168.0000
|
10:46:48
|
CHIX
|
1812062
|
|
563
|
2,168.0000
|
10:46:48
|
LSE
|
1812068
|
|
85
|
2,168.0000
|
10:46:48
|
LSE
|
1812066
|
|
232
|
2,168.0000
|
10:46:48
|
CHIX
|
1812070
|
|
317
|
2,168.0000
|
10:50:10
|
LSE
|
1814723
|
|
376
|
2,168.0000
|
10:50:10
|
LSE
|
1814721
|
|
568
|
2,168.0000
|
10:50:10
|
BATE
|
1814719
|
|
527
|
2,168.0000
|
10:50:10
|
BATE
|
1814717
|
|
77
|
2,171.0000
|
10:52:45
|
LSE
|
1816470
|
|
432
|
2,171.0000
|
10:54:16
|
LSE
|
1817465
|
|
138
|
2,171.0000
|
10:54:16
|
LSE
|
1817463
|
|
251
|
2,171.0000
|
10:55:16
|
LSE
|
1818321
|
|
96
|
2,171.0000
|
10:55:16
|
LSE
|
1818319
|
|
504
|
2,171.0000
|
10:56:20
|
BATE
|
1819091
|
|
94
|
2,171.0000
|
10:56:20
|
BATE
|
1819089
|
|
200
|
2,171.0000
|
10:56:53
|
LSE
|
1819520
|
|
97
|
2,171.0000
|
10:56:53
|
LSE
|
1819518
|
|
51
|
2,174.0000
|
10:59:36
|
CHIX
|
1821246
|
|
160
|
2,174.0000
|
11:02:15
|
LSE
|
1823594
|
|
270
|
2,174.0000
|
11:02:15
|
LSE
|
1823596
|
|
270
|
2,174.0000
|
11:02:15
|
LSE
|
1823598
|
|
528
|
2,175.0000
|
11:02:15
|
CHIX
|
1823585
|
|
1,623
|
2,175.0000
|
11:02:15
|
BATE
|
1823583
|
|
534
|
2,175.0000
|
11:02:15
|
CHIX
|
1823591
|
|
502
|
2,175.0000
|
11:02:15
|
Aquis
|
1823587
|
|
1,041
|
2,175.0000
|
11:02:15
|
LSE
|
1823589
|
|
700
|
2,174.0000
|
11:03:46
|
LSE
|
1824733
|
|
283
|
2,174.0000
|
11:03:46
|
BATE
|
1824731
|
|
258
|
2,174.0000
|
11:03:46
|
BATE
|
1824729
|
|
659
|
2,178.0000
|
11:09:20
|
BATE
|
1828734
|
|
519
|
2,178.0000
|
11:09:20
|
BATE
|
1828732
|
|
659
|
2,179.0000
|
11:10:36
|
LSE
|
1829547
|
|
346
|
2,179.0000
|
11:10:36
|
LSE
|
1829549
|
|
594
|
2,179.0000
|
11:10:36
|
CHIX
|
1829541
|
|
486
|
2,179.0000
|
11:10:36
|
Aquis
|
1829543
|
|
1,295
|
2,179.0000
|
11:10:36
|
LSE
|
1829545
|
|
623
|
2,183.0000
|
11:14:17
|
LSE
|
1832388
|
|
853
|
2,183.0000
|
11:14:17
|
BATE
|
1832386
|
|
586
|
2,181.0000
|
11:17:11
|
LSE
|
1834641
|
|
232
|
2,181.0000
|
11:17:11
|
CHIX
|
1834639
|
|
501
|
2,181.0000
|
11:17:11
|
BATE
|
1834637
|
|
270
|
2,181.0000
|
11:17:11
|
CHIX
|
1834635
|
|
627
|
2,183.0000
|
11:20:17
|
LSE
|
1836995
|
|
313
|
2,182.0000
|
11:22:35
|
BATE
|
1838755
|
|
184
|
2,182.0000
|
11:22:50
|
BATE
|
1838927
|
|
277
|
2,182.0000
|
11:22:50
|
Aquis
|
1838925
|
|
143
|
2,182.0000
|
11:22:50
|
Aquis
|
1838929
|
|
168
|
2,182.0000
|
11:22:59
|
Aquis
|
1839016
|
|
600
|
2,183.0000
|
11:29:51
|
LSE
|
1844042
|
|
457
|
2,183.0000
|
11:29:51
|
BATE
|
1844040
|
|
583
|
2,183.0000
|
11:29:51
|
CHIX
|
1844038
|
|
28
|
2,183.0000
|
11:29:51
|
BATE
|
1844036
|
|
34
|
2,182.0000
|
11:37:09
|
BATE
|
1848769
|
|
182
|
2,182.0000
|
11:39:34
|
BATE
|
1850482
|
|
18
|
2,182.0000
|
11:39:34
|
BATE
|
1850480
|
|
112
|
2,182.0000
|
11:39:40
|
BATE
|
1850542
|
|
501
|
2,182.0000
|
11:43:06
|
BATE
|
1852932
|
|
613
|
2,182.0000
|
11:43:06
|
LSE
|
1852930
|
|
262
|
2,182.0000
|
11:43:06
|
Aquis
|
1852928
|
|
561
|
2,182.0000
|
11:43:06
|
BATE
|
1852926
|
|
238
|
2,182.0000
|
11:43:06
|
Aquis
|
1852924
|
|
523
|
2,182.0000
|
11:43:06
|
CHIX
|
1852922
|
|
532
|
2,181.0000
|
11:43:43
|
LSE
|
1853373
|
|
143
|
2,181.0000
|
11:43:43
|
LSE
|
1853371
|
|
255
|
2,180.0000
|
11:44:11
|
BATE
|
1853659
|
|
258
|
2,180.0000
|
11:44:48
|
BATE
|
1854200
|
|
315
|
2,180.0000
|
11:44:48
|
BATE
|
1854202
|
|
502
|
2,180.0000
|
11:44:54
|
BATE
|
1854250
|
|
69
|
2,180.0000
|
11:44:54
|
BATE
|
1854248
|
|
433
|
2,180.0000
|
11:44:54
|
BATE
|
1854246
|
|
83
|
2,180.0000
|
11:44:54
|
BATE
|
1854244
|
|
176
|
2,180.0000
|
11:44:54
|
BATE
|
1854242
|
|
696
|
2,181.0000
|
11:54:37
|
LSE
|
1861405
|
|
360
|
2,181.0000
|
11:54:37
|
BATE
|
1861403
|
|
229
|
2,181.0000
|
11:54:37
|
BATE
|
1861401
|
|
525
|
2,181.0000
|
11:54:37
|
BATE
|
1861399
|
|
773
|
2,181.0000
|
11:54:37
|
CHIX
|
1861397
|
|
353
|
2,180.0000
|
11:57:04
|
BATE
|
1863305
|
|
176
|
2,180.0000
|
11:57:04
|
BATE
|
1863303
|
|
574
|
2,180.0000
|
11:57:04
|
BATE
|
1863301
|
|
588
|
2,180.0000
|
11:57:04
|
CHIX
|
1863299
|
|
519
|
2,180.0000
|
11:57:04
|
Aquis
|
1863297
|
|
553
|
2,181.0000
|
12:01:02
|
LSE
|
1865916
|
|
149
|
2,181.0000
|
12:01:02
|
LSE
|
1865914
|
|
98
|
2,180.0000
|
12:01:13
|
BATE
|
1866083
|
|
45
|
2,180.0000
|
12:01:13
|
BATE
|
1866081
|
|
143
|
2,180.0000
|
12:02:11
|
BATE
|
1866707
|
|
244
|
2,180.0000
|
12:02:17
|
BATE
|
1866861
|
|
590
|
2,181.0000
|
12:09:30
|
CHIX
|
1871181
|
|
214
|
2,181.0000
|
12:09:30
|
BATE
|
1871185
|
|
586
|
2,181.0000
|
12:09:30
|
BATE
|
1871183
|
|
327
|
2,181.0000
|
12:09:30
|
BATE
|
1871187
|
|
683
|
2,181.0000
|
12:09:30
|
LSE
|
1871189
|
|
17
|
2,182.0000
|
12:11:30
|
LSE
|
1872764
|
|
612
|
2,182.0000
|
12:11:30
|
LSE
|
1872762
|
|
539
|
2,182.0000
|
12:11:30
|
Aquis
|
1872760
|
|
563
|
2,184.0000
|
12:16:15
|
BATE
|
1875516
|
|
500
|
2,185.0000
|
12:19:35
|
BATE
|
1877805
|
|
543
|
2,185.0000
|
12:19:35
|
CHIX
|
1877803
|
|
170
|
2,188.0000
|
12:23:13
|
BATE
|
1879819
|
|
159
|
2,188.0000
|
12:23:13
|
BATE
|
1879815
|
|
170
|
2,188.0000
|
12:23:13
|
BATE
|
1879817
|
|
349
|
2,185.0000
|
12:24:59
|
LSE
|
1880894
|
|
349
|
2,185.0000
|
12:24:59
|
LSE
|
1880892
|
|
287
|
2,187.0000
|
12:37:59
|
Aquis
|
1889470
|
|
173
|
2,187.0000
|
12:37:59
|
CHIX
|
1889468
|
|
293
|
2,187.0000
|
12:37:59
|
BATE
|
1889476
|
|
227
|
2,187.0000
|
12:37:59
|
BATE
|
1889472
|
|
595
|
2,187.0000
|
12:37:59
|
LSE
|
1889474
|
|
543
|
2,187.0000
|
12:37:59
|
BATE
|
1889466
|
|
227
|
2,187.0000
|
12:37:59
|
Aquis
|
1889464
|
|
423
|
2,187.0000
|
12:37:59
|
CHIX
|
1889462
|
|
367
|
2,189.0000
|
12:52:56
|
Aquis
|
1899721
|
|
602
|
2,189.0000
|
12:52:56
|
LSE
|
1899719
|
|
172
|
2,189.0000
|
12:52:56
|
CHIX
|
1899717
|
|
576
|
2,189.0000
|
12:52:56
|
BATE
|
1899715
|
|
642
|
2,189.0000
|
12:52:56
|
CHIX
|
1899713
|
|
210
|
2,189.0000
|
12:52:56
|
Aquis
|
1899711
|
|
10
|
2,189.0000
|
12:52:56
|
BATE
|
1899709
|
|
545
|
2,189.0000
|
12:52:56
|
BATE
|
1899707
|
|
465
|
2,189.0000
|
12:57:12
|
BATE
|
1902628
|
|
596
|
2,189.0000
|
12:57:12
|
CHIX
|
1902618
|
|
68
|
2,189.0000
|
12:57:13
|
BATE
|
1902634
|
|
225
|
2,186.0000
|
13:01:03
|
BATE
|
1905861
|
|
343
|
2,186.0000
|
13:01:03
|
BATE
|
1905859
|
|
517
|
2,185.0000
|
13:02:13
|
LSE
|
1906722
|
|
102
|
2,185.0000
|
13:02:13
|
LSE
|
1906720
|
|
631
|
2,185.0000
|
13:02:13
|
LSE
|
1906718
|
|
522
|
2,184.0000
|
13:03:22
|
LSE
|
1907438
|
|
143
|
2,184.0000
|
13:03:22
|
LSE
|
1907436
|
|
38
|
2,183.0000
|
13:07:59
|
CHIX
|
1910764
|
|
451
|
2,183.0000
|
13:08:02
|
CHIX
|
1910774
|
|
4
|
2,185.0000
|
13:16:21
|
CHIX
|
1917533
|
|
2
|
2,185.0000
|
13:16:21
|
CHIX
|
1917531
|
|
33
|
2,185.0000
|
13:16:21
|
CHIX
|
1917528
|
|
7
|
2,185.0000
|
13:16:21
|
CHIX
|
1917526
|
|
4
|
2,185.0000
|
13:16:21
|
CHIX
|
1917524
|
|
25
|
2,185.0000
|
13:16:21
|
CHIX
|
1917522
|
|
61
|
2,185.0000
|
13:16:21
|
CHIX
|
1917520
|
|
191
|
2,185.0000
|
13:21:49
|
LSE
|
1921295
|
|
385
|
2,185.0000
|
13:21:49
|
LSE
|
1921293
|
|
689
|
2,186.0000
|
13:21:49
|
LSE
|
1921289
|
|
691
|
2,186.0000
|
13:21:49
|
BATE
|
1921287
|
|
907
|
2,186.0000
|
13:21:49
|
BATE
|
1921285
|
|
596
|
2,186.0000
|
13:21:49
|
CHIX
|
1921283
|
|
639
|
2,186.0000
|
13:21:49
|
Aquis
|
1921281
|
|
21
|
2,187.0000
|
13:30:40
|
CHIX
|
1929401
|
|
30
|
2,187.0000
|
13:30:40
|
CHIX
|
1929399
|
|
30
|
2,187.0000
|
13:31:31
|
CHIX
|
1930198
|
|
572
|
2,188.0000
|
13:34:26
|
BATE
|
1933529
|
|
475
|
2,189.0000
|
13:34:26
|
Aquis
|
1933527
|
|
744
|
2,189.0000
|
13:34:26
|
BATE
|
1933525
|
|
185
|
2,189.0000
|
13:34:26
|
Aquis
|
1933523
|
|
255
|
2,189.0000
|
13:34:26
|
CHIX
|
1933507
|
|
482
|
2,189.0000
|
13:34:26
|
CHIX
|
1933511
|
|
374
|
2,189.0000
|
13:34:26
|
CHIX
|
1933509
|
|
160
|
2,189.0000
|
13:34:26
|
BATE
|
1933505
|
|
98
|
2,189.0000
|
13:34:26
|
BATE
|
1933503
|
|
504
|
2,189.0000
|
13:34:26
|
BATE
|
1933501
|
|
594
|
2,189.0000
|
13:34:26
|
LSE
|
1933499
|
|
394
|
2,188.0000
|
13:36:57
|
LSE
|
1935952
|
|
381
|
2,189.0000
|
13:39:15
|
CHIX
|
1938153
|
|
143
|
2,189.0000
|
13:39:15
|
CHIX
|
1938151
|
|
501
|
2,188.0000
|
13:39:57
|
BATE
|
1938756
|
|
202
|
2,188.0000
|
13:39:57
|
LSE
|
1938758
|
|
489
|
2,188.0000
|
13:42:14
|
BATE
|
1940914
|
|
116
|
2,188.0000
|
13:42:18
|
Aquis
|
1940977
|
|
56
|
2,188.0000
|
13:42:39
|
Aquis
|
1941264
|
|
399
|
2,188.0000
|
13:43:00
|
Aquis
|
1941600
|
|
570
|
2,187.0000
|
13:44:25
|
BATE
|
1942937
|
|
24
|
2,187.0000
|
13:44:25
|
BATE
|
1942935
|
|
281
|
2,186.0000
|
13:46:45
|
LSE
|
1945158
|
|
49
|
2,186.0000
|
13:46:45
|
CHIX
|
1945156
|
|
352
|
2,186.0000
|
13:46:45
|
LSE
|
1945154
|
|
465
|
2,186.0000
|
13:46:45
|
CHIX
|
1945152
|
|
674
|
2,185.0000
|
13:48:00
|
LSE
|
1946228
|
|
673
|
2,184.0000
|
13:50:36
|
LSE
|
1948640
|
|
48
|
2,184.0000
|
13:51:36
|
CHIX
|
1949575
|
|
22
|
2,184.0000
|
13:51:36
|
CHIX
|
1949573
|
|
29
|
2,184.0000
|
13:51:36
|
CHIX
|
1949571
|
|
180
|
2,184.0000
|
13:51:36
|
CHIX
|
1949569
|
|
731
|
2,187.0000
|
14:00:23
|
BATE
|
1958176
|
|
494
|
2,187.0000
|
14:00:23
|
LSE
|
1958168
|
|
735
|
2,187.0000
|
14:00:23
|
CHIX
|
1958164
|
|
562
|
2,187.0000
|
14:00:23
|
Aquis
|
1958166
|
|
599
|
2,187.0000
|
14:00:23
|
BATE
|
1958174
|
|
520
|
2,187.0000
|
14:00:23
|
BATE
|
1958170
|
|
86
|
2,187.0000
|
14:00:23
|
LSE
|
1958172
|
|
258
|
2,186.0000
|
14:01:30
|
LSE
|
1959956
|
|
45
|
2,186.0000
|
14:01:30
|
LSE
|
1959954
|
|
60
|
2,189.0000
|
14:09:29
|
BATE
|
1969440
|
|
125
|
2,189.0000
|
14:09:29
|
BATE
|
1969438
|
|
57
|
2,189.0000
|
14:09:29
|
BATE
|
1969436
|
|
6
|
2,188.0000
|
14:09:36
|
BATE
|
1969545
|
|
766
|
2,188.0000
|
14:09:36
|
BATE
|
1969541
|
|
414
|
2,188.0000
|
14:09:36
|
CHIX
|
1969543
|
|
623
|
2,188.0000
|
14:09:36
|
LSE
|
1969553
|
|
554
|
2,188.0000
|
14:09:36
|
BATE
|
1969547
|
|
545
|
2,188.0000
|
14:09:36
|
Aquis
|
1969551
|
|
149
|
2,188.0000
|
14:09:36
|
CHIX
|
1969549
|
|
581
|
2,189.0000
|
14:10:27
|
CHIX
|
1970310
|
|
634
|
2,190.0000
|
14:16:00
|
LSE
|
1976662
|
|
527
|
2,190.0000
|
14:16:00
|
BATE
|
1976660
|
|
71
|
2,190.0000
|
14:16:00
|
BATE
|
1976658
|
|
328
|
2,187.0000
|
14:19:23
|
CHIX
|
1980344
|
|
499
|
2,187.0000
|
14:19:23
|
BATE
|
1980342
|
|
211
|
2,187.0000
|
14:19:23
|
CHIX
|
1980340
|
|
506
|
2,187.0000
|
14:19:23
|
Aquis
|
1980338
|
|
181
|
2,195.0000
|
14:30:19
|
BATE
|
1998483
|
|
178
|
2,195.0000
|
14:30:19
|
BATE
|
1998481
|
|
515
|
2,195.0000
|
14:30:19
|
CHIX
|
1998479
|
|
621
|
2,194.0000
|
14:30:20
|
BATE
|
1998530
|
|
9
|
2,194.0000
|
14:30:20
|
BATE
|
1998528
|
|
488
|
2,194.0000
|
14:30:20
|
CHIX
|
1998526
|
|
494
|
2,194.0000
|
14:30:20
|
BATE
|
1998524
|
|
61
|
2,193.0000
|
14:31:44
|
LSE
|
2001807
|
|
602
|
2,193.0000
|
14:31:44
|
LSE
|
2001805
|
|
170
|
2,193.0000
|
14:31:44
|
BATE
|
2001803
|
|
72
|
2,193.0000
|
14:31:44
|
CHIX
|
2001801
|
|
324
|
2,193.0000
|
14:31:44
|
BATE
|
2001799
|
|
483
|
2,193.0000
|
14:31:44
|
CHIX
|
2001797
|
|
685
|
2,192.0000
|
14:32:11
|
LSE
|
2003005
|
|
664
|
2,195.0000
|
14:34:05
|
LSE
|
2006761
|
|
416
|
2,195.0000
|
14:35:39
|
CHIX
|
2009889
|
|
491
|
2,195.0000
|
14:35:39
|
BATE
|
2009887
|
|
122
|
2,195.0000
|
14:35:39
|
CHIX
|
2009885
|
|
667
|
2,197.0000
|
14:40:44
|
LSE
|
2019459
|
|
548
|
2,197.0000
|
14:40:44
|
BATE
|
2019457
|
|
598
|
2,198.0000
|
14:42:41
|
LSE
|
2023101
|
|
328
|
2,199.0000
|
14:49:30
|
CHIX
|
2038772
|
|
212
|
2,199.0000
|
14:49:30
|
CHIX
|
2038770
|
|
48
|
2,199.0000
|
14:55:33
|
CHIX
|
2052480
|
|
460
|
2,199.0000
|
14:55:33
|
CHIX
|
2052482
|
|
550
|
2,197.0000
|
15:00:10
|
CHIX
|
2062118
|
|
39
|
2,195.0000
|
15:03:48
|
LSE
|
2071496
|
|
100
|
2,195.0000
|
15:03:48
|
LSE
|
2071480
|
|
52
|
2,195.0000
|
15:03:48
|
LSE
|
2071478
|
|
130
|
2,195.0000
|
15:03:48
|
LSE
|
2071476
|
|
515
|
2,195.0000
|
15:03:48
|
LSE
|
2071460
|
|
163
|
2,195.0000
|
15:03:48
|
LSE
|
2071442
|
|
602
|
2,195.0000
|
15:03:48
|
LSE
|
2071440
|
|
681
|
2,195.0000
|
15:03:48
|
LSE
|
2071438
|
|
490
|
2,195.0000
|
15:03:48
|
LSE
|
2071436
|
|
193
|
2,195.0000
|
15:03:48
|
LSE
|
2071433
|
|
95
|
2,195.0000
|
15:03:53
|
Aquis
|
2071683
|
|
61
|
2,195.0000
|
15:03:56
|
Aquis
|
2071767
|
|
256
|
2,195.0000
|
15:04:20
|
Aquis
|
2072372
|
|
71
|
2,195.0000
|
15:04:24
|
Aquis
|
2072499
|
|
564
|
2,194.0000
|
15:04:28
|
Aquis
|
2072606
|
|
486
|
2,195.0000
|
15:04:28
|
Aquis
|
2072601
|
|
578
|
2,195.0000
|
15:04:28
|
Aquis
|
2072599
|
|
35
|
2,195.0000
|
15:04:28
|
Aquis
|
2072597
|
|
563
|
2,193.0000
|
15:06:37
|
CHIX
|
2076528
|
|
24
|
2,193.0000
|
15:06:37
|
CHIX
|
2076526
|
|
27
|
2,192.0000
|
15:08:05
|
LSE
|
2079007
|
|
582
|
2,192.0000
|
15:08:05
|
LSE
|
2079009
|
|
613
|
2,195.0000
|
15:10:53
|
LSE
|
2084164
|
|
458
|
2,195.0000
|
15:11:19
|
Aquis
|
2084800
|
|
110
|
2,195.0000
|
15:11:20
|
Aquis
|
2084834
|
|
229
|
2,194.0000
|
15:12:27
|
LSE
|
2086514
|
|
323
|
2,194.0000
|
15:12:27
|
LSE
|
2086512
|
|
100
|
2,194.0000
|
15:12:27
|
LSE
|
2086510
|
|
20
|
2,191.0000
|
15:16:15
|
CHIX
|
2092238
|
|
67
|
2,191.0000
|
15:16:15
|
CHIX
|
2092236
|
|
267
|
2,191.0000
|
15:18:09
|
CHIX
|
2095248
|
|
188
|
2,191.0000
|
15:18:09
|
CHIX
|
2095246
|
|
680
|
2,191.0000
|
15:18:09
|
LSE
|
2095250
|
|
496
|
2,190.0000
|
15:18:15
|
BATE
|
2095422
|
|
7
|
2,190.0000
|
15:18:15
|
BATE
|
2095420
|
|
514
|
2,190.0000
|
15:18:15
|
BATE
|
2095418
|
|
1,223
|
2,190.0000
|
15:18:15
|
BATE
|
2095416
|
|
46
|
2,189.0000
|
15:20:18
|
Aquis
|
2098374
|
|
178
|
2,189.0000
|
15:20:18
|
Aquis
|
2098372
|
|
198
|
2,189.0000
|
15:20:18
|
Aquis
|
2098370
|
|
595
|
2,189.0000
|
15:21:49
|
BATE
|
2100420
|
|
490
|
2,189.0000
|
15:21:49
|
BATE
|
2100418
|
|
692
|
2,189.0000
|
15:23:32
|
LSE
|
2102670
|
|
93
|
2,189.0000
|
15:23:32
|
CHIX
|
2102666
|
|
152
|
2,189.0000
|
15:23:32
|
Aquis
|
2102664
|
|
424
|
2,189.0000
|
15:23:32
|
CHIX
|
2102668
|
|
514
|
2,189.0000
|
15:24:40
|
BATE
|
2105429
|
|
271
|
2,190.0000
|
15:28:25
|
BATE
|
2111485
|
|
293
|
2,190.0000
|
15:28:25
|
BATE
|
2111483
|
|
520
|
2,191.0000
|
15:28:57
|
Aquis
|
2112110
|
|
619
|
2,191.0000
|
15:29:48
|
LSE
|
2113184
|
|
563
|
2,191.0000
|
15:29:48
|
CHIX
|
2113182
|
|
190
|
2,190.0000
|
15:32:37
|
Aquis
|
2118175
|
|
553
|
2,190.0000
|
15:32:37
|
BATE
|
2118173
|
|
11
|
2,190.0000
|
15:32:37
|
BATE
|
2118171
|
|
475
|
2,190.0000
|
15:32:37
|
BATE
|
2118165
|
|
814
|
2,190.0000
|
15:32:37
|
BATE
|
2118163
|
|
695
|
2,190.0000
|
15:32:37
|
LSE
|
2118167
|
|
178
|
2,190.0000
|
15:32:37
|
Aquis
|
2118169
|
|
34
|
2,190.0000
|
15:32:40
|
Aquis
|
2118399
|
|
38
|
2,190.0000
|
15:34:33
|
BATE
|
2121817
|
|
3
|
2,190.0000
|
15:34:45
|
BATE
|
2122183
|
|
1
|
2,190.0000
|
15:34:45
|
BATE
|
2122180
|
|
14
|
2,190.0000
|
15:34:45
|
BATE
|
2122178
|
|
178
|
2,190.0000
|
15:34:45
|
BATE
|
2122176
|
|
193
|
2,190.0000
|
15:34:45
|
BATE
|
2122174
|
|
494
|
2,190.0000
|
15:34:53
|
BATE
|
2122609
|
|
195
|
2,190.0000
|
15:34:53
|
Aquis
|
2122607
|
|
159
|
2,190.0000
|
15:34:53
|
BATE
|
2122605
|
|
78
|
2,188.0000
|
15:36:20
|
BATE
|
2125292
|
|
403
|
2,188.0000
|
15:36:42
|
BATE
|
2125807
|
|
72
|
2,188.0000
|
15:36:42
|
BATE
|
2125809
|
|
689
|
2,188.0000
|
15:37:19
|
LSE
|
2126831
|
|
224
|
2,188.0000
|
15:37:19
|
CHIX
|
2126825
|
|
100
|
2,188.0000
|
15:37:19
|
CHIX
|
2126827
|
|
194
|
2,188.0000
|
15:37:19
|
CHIX
|
2126829
|
|
314
|
2,188.0000
|
15:39:15
|
BATE
|
2129562
|
|
147
|
2,188.0000
|
15:39:15
|
BATE
|
2129559
|
|
154
|
2,188.0000
|
15:39:15
|
Aquis
|
2129557
|
|
95
|
2,188.0000
|
15:39:15
|
BATE
|
2129555
|
|
53
|
2,188.0000
|
15:40:05
|
Aquis
|
2130798
|
|
166
|
2,188.0000
|
15:40:11
|
Aquis
|
2130964
|
|
409
|
2,188.0000
|
15:41:03
|
BATE
|
2132070
|
|
150
|
2,188.0000
|
15:41:03
|
BATE
|
2132065
|
|
160
|
2,188.0000
|
15:41:26
|
Aquis
|
2132840
|
|
48
|
2,188.0000
|
15:41:26
|
Aquis
|
2132842
|
|
694
|
2,188.0000
|
15:44:35
|
LSE
|
2137054
|
|
569
|
2,188.0000
|
15:44:40
|
BATE
|
2137187
|
|
554
|
2,188.0000
|
15:44:40
|
CHIX
|
2137185
|
|
509
|
2,188.0000
|
15:44:40
|
BATE
|
2137183
|
|
12
|
2,188.0000
|
15:44:41
|
Aquis
|
2137218
|
|
108
|
2,192.0000
|
15:47:22
|
Aquis
|
2141327
|
|
17
|
2,191.0000
|
15:48:27
|
LSE
|
2143099
|
|
662
|
2,191.0000
|
15:48:27
|
LSE
|
2143095
|
|
564
|
2,191.0000
|
15:48:31
|
Aquis
|
2143216
|
|
4
|
2,191.0000
|
15:48:31
|
LSE
|
2143218
|
|
207
|
2,192.0000
|
15:49:41
|
CHIX
|
2144810
|
|
647
|
2,193.0000
|
15:50:55
|
LSE
|
2146441
|
|
522
|
2,193.0000
|
15:53:18
|
CHIX
|
2149402
|
|
102
|
2,193.0000
|
15:53:18
|
LSE
|
2149396
|
|
44
|
2,193.0000
|
15:53:18
|
LSE
|
2149394
|
|
270
|
2,193.0000
|
15:53:18
|
LSE
|
2149400
|
|
29
|
2,193.0000
|
15:53:18
|
LSE
|
2149398
|
|
57
|
2,193.0000
|
15:53:18
|
LSE
|
2149392
|
|
21
|
2,193.0000
|
15:53:18
|
LSE
|
2149390
|
|
41
|
2,193.0000
|
15:53:18
|
LSE
|
2149388
|
|
85
|
2,193.0000
|
15:53:18
|
LSE
|
2149386
|
|
497
|
2,193.0000
|
15:54:16
|
Aquis
|
2150658
|
|
592
|
2,192.0000
|
15:55:01
|
LSE
|
2151650
|
|
106
|
2,192.0000
|
15:55:01
|
LSE
|
2151648
|
|
2
|
2,194.0000
|
16:00:30
|
Aquis
|
2160833
|
|
2
|
2,194.0000
|
16:00:30
|
Aquis
|
2160831
|
|
614
|
2,194.0000
|
16:00:30
|
LSE
|
2160827
|
|
49
|
2,194.0000
|
16:00:30
|
Aquis
|
2160825
|
|
80
|
2,194.0000
|
16:00:30
|
LSE
|
2160823
|
|
2
|
2,194.0000
|
16:00:30
|
Aquis
|
2160829
|
|
595
|
2,194.0000
|
16:00:30
|
CHIX
|
2160821
|
|
253
|
2,194.0000
|
16:00:31
|
Aquis
|
2160865
|
|
99
|
2,194.0000
|
16:00:35
|
Aquis
|
2160928
|
|
589
|
2,194.0000
|
16:00:36
|
Aquis
|
2161037
|
|
105
|
2,194.0000
|
16:00:36
|
Aquis
|
2161035
|
|
768
|
2,193.0000
|
16:02:05
|
LSE
|
2163134
|
|
494
|
2,193.0000
|
16:04:06
|
CHIX
|
2166287
|
|
611
|
2,193.0000
|
16:04:06
|
LSE
|
2166285
|
|
58
|
2,194.0000
|
16:06:46
|
Aquis
|
2170449
|
|
365
|
2,194.0000
|
16:06:46
|
LSE
|
2170447
|
|
553
|
2,194.0000
|
16:06:46
|
CHIX
|
2170445
|
|
346
|
2,194.0000
|
16:06:46
|
LSE
|
2170441
|
|
518
|
2,194.0000
|
16:06:46
|
Aquis
|
2170443
|
|
300
|
2,194.0000
|
16:11:30
|
LSE
|
2177523
|
|
5
|
2,195.0000
|
16:11:33
|
LSE
|
2177633
|
|
556
|
2,195.0000
|
16:11:33
|
LSE
|
2177637
|
|
100
|
2,195.0000
|
16:11:33
|
LSE
|
2177635
|
|
113
|
2,195.0000
|
16:11:33
|
LSE
|
2177641
|
|
184
|
2,195.0000
|
16:11:33
|
LSE
|
2177639
|
|
70
|
2,195.0000
|
16:11:33
|
LSE
|
2177643
|
|
76
|
2,195.0000
|
16:11:33
|
LSE
|
2177631
|
|
300
|
2,194.0000
|
16:11:33
|
LSE
|
2177629
|
|
20
|
2,194.0000
|
16:11:38
|
LSE
|
2177747
|
|
548
|
2,194.0000
|
16:11:38
|
Aquis
|
2177745
|
|
260
|
2,194.0000
|
16:12:01
|
LSE
|
2178328
|
|
335
|
2,194.0000
|
16:12:01
|
LSE
|
2178326
|
|
504
|
2,194.0000
|
16:12:01
|
CHIX
|
2178324
|
|
204
|
2,193.0000
|
16:13:04
|
LSE
|
2180368
|
|
116
|
2,193.0000
|
16:13:40
|
LSE
|
2181254
|
|
60
|
2,193.0000
|
16:13:55
|
LSE
|
2181610
|
|
100
|
2,193.0000
|
16:14:01
|
LSE
|
2181785
|
|
155
|
2,193.0000
|
16:14:13
|
LSE
|
2182234
|
|
58
|
2,194.0000
|
16:15:10
|
Aquis
|
2183943
|
|
453
|
2,194.0000
|
16:15:10
|
Aquis
|
2183941
|
|
79
|
2,194.0000
|
16:16:14
|
LSE
|
2186312
|
|
160
|
2,194.0000
|
16:16:45
|
LSE
|
2187090
|
|
461
|
2,194.0000
|
16:17:01
|
LSE
|
2187739
|
|
77
|
2,194.0000
|
16:17:01
|
LSE
|
2187743
|
|
541
|
2,194.0000
|
16:17:01
|
LSE
|
2187741
|
|
387
|
2,194.0000
|
16:17:01
|
Aquis
|
2187737
|
|
145
|
2,194.0000
|
16:17:01
|
Aquis
|
2187735
|
|
613
|
2,194.0000
|
16:17:01
|
CHIX
|
2187733
|
|
300
|
2,193.0000
|
16:17:09
|
LSE
|
2188063
|
|
161
|
2,193.0000
|
16:17:16
|
LSE
|
2188254
|
|
193
|
2,193.0000
|
16:17:17
|
LSE
|
2188267
|
|
10
|
2,193.0000
|
16:19:12
|
LSE
|
2191517
|
|
161
|
2,193.0000
|
16:19:43
|
LSE
|
2192501
|
|
159
|
2,193.0000
|
16:20:15
|
LSE
|
2193508
|
|
286
|
2,194.0000
|
16:20:23
|
CHIX
|
2193792
|
|
528
|
2,194.0000
|
16:20:23
|
Aquis
|
2193796
|
|
298
|
2,194.0000
|
16:20:23
|
CHIX
|
2193794
|
|
131
|
2,193.0000
|
16:21:00
|
LSE
|
2194800
|
|
128
|
2,193.0000
|
16:21:26
|
LSE
|
2195759
|
|
20
|
2,193.0000
|
16:21:52
|
LSE
|
2196433
|
|
7
|
2,193.0000
|
16:22:18
|
Aquis
|
2197235
|
|
480
|
2,193.0000
|
16:22:18
|
Aquis
|
2197233
|
|
89
|
2,193.0000
|
16:22:18
|
Aquis
|
2197230
|
|
4
|
2,193.0000
|
16:22:18
|
Aquis
|
2197228
|
|
659
|
2,193.0000
|
16:22:18
|
LSE
|
2197226
|
|
626
|
2,193.0000
|
16:22:18
|
LSE
|
2197224
|
|
564
|
2,193.0000
|
16:22:18
|
CHIX
|
2197222
|
|
660
|
2,192.0000
|
16:22:20
|
LSE
|
2197292
|
|
245
|
2,191.0000
|
16:23:52
|
CHIX
|
2201030
|
|
82
|
2,192.0000
|
16:24:06
|
LSE
|
2201559
|
|
242
|
2,192.0000
|
16:24:06
|
LSE
|
2201557
|
|
340
|
2,192.0000
|
16:24:06
|
LSE
|
2201555
|
|
100
|
2,192.0000
|
16:24:06
|
LSE
|
2201553
|
|
105
|
2,192.0000
|
16:24:06
|
LSE
|
2201551
|
|
107
|
2,192.0000
|
16:24:06
|
LSE
|
2201549
|
|
35
|
2,193.0000
|
16:25:57
|
Aquis
|
2204724
|
|
53
|
2,193.0000
|
16:25:57
|
Aquis
|
2204720
|
|
35
|
2,193.0000
|
16:25:57
|
Aquis
|
2204722
|
|
11
|
2,193.0000
|
16:25:57
|
Aquis
|
2204726
|
|
281
|
2,193.0000
|
16:25:57
|
Aquis
|
2204728
|
|
120
|
2,193.0000
|
16:25:57
|
Aquis
|
2204718
|
|
141
|
2,193.0000
|
16:26:05
|
CHIX
|
2204923
|
|
556
|
2,193.0000
|
16:26:05
|
LSE
|
2204918
|
|
99
|
2,193.0000
|
16:26:05
|
CHIX
|
2204916
|
|
106
|
2,193.0000
|
16:26:37
|
LSE
|
2205882
|
|
135
|
2,193.0000
|
16:26:37
|
LSE
|
2205878
|
|
104
|
2,193.0000
|
16:26:37
|
LSE
|
2205880
|
|
112
|
2,193.0000
|
16:28:07
|
LSE
|
2208421
|
|
73
|
2,193.0000
|
16:28:07
|
LSE
|
2208415
|
|
52
|
2,193.0000
|
16:28:07
|
LSE
|
2208419
|
|
25
|
2,193.0000
|
16:28:07
|
LSE
|
2208417
|
|
71
|
2,193.0000
|
16:28:07
|
LSE
|
2208413
|
|
496
|
2,193.0000
|
16:28:11
|
LSE
|
2208563
|
|
445
|
2,193.0000
|
16:28:11
|
LSE
|
2208561
|
|
|
|
|
|
|
|
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
POSFLFLDFALLLIS
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Nov 2024 to Dec 2024
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Dec 2023 to Dec 2024
