Associated British Foods PLC Transaction in Own Shares
28 February 2025 - 4:49AM
RNS Regulatory News
RNS Number : 7876Y
Associated British Foods PLC
27 February 2025
27
February 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 27 February 2025 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 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
27 February 2025
|
|
Number of shares
repurchased:
|
94,781
|
|
Average price paid per
share:
|
GBp 1878.3384
|
|
Highest price paid per
share:
|
GBp 1887.0000
|
|
Lowest price paid per
share:
|
GBp 1870.0000
|
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: 27 February
2025
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
|
5,387
|
1,883.00
|
1,873.00
|
1,877.69
|
|
CBOE
BXE
|
17,285
|
1,886.00
|
1,870.00
|
1,878.69
|
|
CBOE
CXE
|
24,755
|
1,885.50
|
1,870.00
|
1,878.76
|
|
London
Stock Exchange
|
36,898
|
1,887.00
|
1,870.00
|
1,877.72
|
|
Turquoise
|
10,456
|
1,886.00
|
1,870.00
|
1,879.28
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
368
|
1881.5
|
08:00:46
|
XLON
|
606176626575706000
|
|
133
|
1881.5
|
08:00:46
|
CHIX
|
606176626575706000
|
|
211
|
1881.5
|
08:00:46
|
BATE
|
592102877740234000
|
|
218
|
1881.5
|
08:00:46
|
XLON
|
592102877740234000
|
|
113
|
1881
|
08:02:24
|
CHIX
|
592102877740271000
|
|
29
|
1881
|
08:02:24
|
XLON
|
592102877740271000
|
|
20
|
1881
|
08:02:24
|
CHIX
|
592102877740271000
|
|
213
|
1881
|
08:02:24
|
XLON
|
592102877740271000
|
|
133
|
1881
|
08:02:24
|
BATE
|
606176626575741000
|
|
384
|
1880
|
08:02:36
|
XLON
|
592102877740276000
|
|
339
|
1878
|
08:03:39
|
XLON
|
606176626575774000
|
|
274
|
1873
|
08:07:03
|
XLON
|
592102877740405000
|
|
154
|
1875
|
08:08:32
|
CHIX
|
592102877740441000
|
|
178
|
1874
|
08:10:05
|
BATE
|
592102877740485000
|
|
152
|
1873.5
|
08:10:08
|
BATE
|
606176626575943000
|
|
92
|
1872
|
08:10:34
|
TRQX
|
606176626575955000
|
|
62
|
1872
|
08:10:34
|
TRQX
|
606176626575955000
|
|
154
|
1872
|
08:10:34
|
CHIX
|
606176626575955000
|
|
133
|
1872
|
08:13:27
|
CHIX
|
592102877740570000
|
|
133
|
1872
|
08:16:53
|
BATE
|
592102877740656000
|
|
141
|
1872
|
08:16:53
|
BATE
|
606176626576101000
|
|
14
|
1874
|
08:16:55
|
BATE
|
606176626576102000
|
|
9
|
1874
|
08:17:01
|
BATE
|
606176626576104000
|
|
164
|
1874
|
08:17:01
|
BATE
|
606176626576104000
|
|
225
|
1874.5
|
08:20:40
|
XLON
|
592102877740752000
|
|
133
|
1874.5
|
08:20:40
|
CHIX
|
592102877740752000
|
|
153
|
1874.5
|
08:20:40
|
CHIX
|
592102877740752000
|
|
218
|
1874.5
|
08:20:40
|
XLON
|
606176626576191000
|
|
80
|
1874.5
|
08:20:40
|
XLON
|
606176626576191000
|
|
133
|
1874.5
|
08:20:40
|
CHIX
|
606176626576191000
|
|
88
|
1874.5
|
08:20:40
|
XLON
|
606176626576191000
|
|
255
|
1874.5
|
08:20:40
|
CHIX
|
592102877740752000
|
|
54
|
1874.5
|
08:20:40
|
XLON
|
592102877740752000
|
|
184
|
1880
|
08:31:01
|
XLON
|
606176626576417000
|
|
87
|
1880
|
08:32:05
|
BATE
|
592102877741020000
|
|
74
|
1880
|
08:32:05
|
BATE
|
592102877741020000
|
|
184
|
1880.5
|
08:33:47
|
BATE
|
606176626576486000
|
|
150
|
1880.5
|
08:34:35
|
BATE
|
606176626576507000
|
|
1
|
1880
|
08:35:40
|
CHIX
|
606176626576534000
|
|
157
|
1880
|
08:35:59
|
CHIX
|
592102877741125000
|
|
149
|
1880
|
08:36:32
|
XLON
|
606176626576555000
|
|
8
|
1879
|
08:36:33
|
AQXE
|
592102877741139000
|
|
139
|
1879
|
08:37:40
|
CHIX
|
606176626576578000
|
|
237
|
1879
|
08:37:40
|
BATE
|
606176626576578000
|
|
25
|
1879
|
08:37:40
|
AQXE
|
592102877741163000
|
|
233
|
1879
|
08:37:40
|
AQXE
|
592102877741164000
|
|
62
|
1878.5
|
08:37:40
|
CHIX
|
592102877741164000
|
|
255
|
1879
|
08:37:40
|
CHIX
|
606176626576578000
|
|
84
|
1879
|
08:37:40
|
BATE
|
592102877741164000
|
|
112
|
1879
|
08:37:40
|
TRQX
|
606176626576578000
|
|
27
|
1879
|
08:37:40
|
AQXE
|
606176626576578000
|
|
194
|
1879
|
08:37:41
|
CHIX
|
592102877741164000
|
|
119
|
1879
|
08:37:41
|
XLON
|
606176626576579000
|
|
14
|
1879
|
08:37:41
|
XLON
|
606176626576579000
|
|
521
|
1878.5
|
08:38:51
|
CHIX
|
592102877741192000
|
|
185
|
1878.5
|
08:38:51
|
AQXE
|
592102877741192000
|
|
233
|
1877.5
|
08:38:51
|
BATE
|
606176626576605000
|
|
160
|
1876.5
|
08:39:06
|
BATE
|
606176626576611000
|
|
146
|
1875.5
|
08:50:50
|
BATE
|
592102877741472000
|
|
105
|
1875
|
08:51:15
|
CHIX
|
606176626576876000
|
|
266
|
1877
|
08:58:10
|
CHIX
|
592102877741635000
|
|
146
|
1877
|
08:58:10
|
TRQX
|
606176626577019000
|
|
133
|
1877
|
08:58:10
|
BATE
|
606176626577019000
|
|
201
|
1876.5
|
09:00:07
|
CHIX
|
592102877741676000
|
|
78
|
1876.5
|
09:00:07
|
CHIX
|
592102877741676000
|
|
67
|
1876.5
|
09:00:07
|
XLON
|
606176626577058000
|
|
9
|
1876.5
|
09:00:07
|
XLON
|
606176626577058000
|
|
8
|
1877.5
|
09:05:39
|
AQXE
|
592102877741792000
|
|
66
|
1877.5
|
09:05:39
|
AQXE
|
592102877741792000
|
|
63
|
1877.5
|
09:05:39
|
AQXE
|
606176626577166000
|
|
23
|
1876
|
09:05:39
|
BATE
|
606176626577166000
|
|
114
|
1876
|
09:05:39
|
XLON
|
592102877741793000
|
|
69
|
1875.5
|
09:06:20
|
AQXE
|
592102877741806000
|
|
156
|
1876.5
|
09:08:45
|
TRQX
|
592102877741861000
|
|
2
|
1877
|
09:09:42
|
BATE
|
606176626577247000
|
|
44
|
1877
|
09:09:43
|
XLON
|
592102877741880000
|
|
103
|
1877
|
09:09:50
|
XLON
|
592102877741883000
|
|
38
|
1876.5
|
09:11:01
|
CHIX
|
606176626577273000
|
|
11
|
1876.5
|
09:11:01
|
CHIX
|
606176626577273000
|
|
125
|
1877
|
09:11:01
|
XLON
|
592102877741907000
|
|
41
|
1877
|
09:12:36
|
XLON
|
592102877741946000
|
|
2
|
1877
|
09:12:36
|
BATE
|
606176626577309000
|
|
100
|
1878
|
09:14:22
|
BATE
|
592102877741990000
|
|
516
|
1877.5
|
09:14:28
|
CHIX
|
592102877741992000
|
|
255
|
1877.5
|
09:14:28
|
CHIX
|
606176626577353000
|
|
97
|
1877.5
|
09:14:35
|
CHIX
|
592102877741995000
|
|
36
|
1877.5
|
09:14:35
|
CHIX
|
592102877741995000
|
|
336
|
1877.5
|
09:14:35
|
XLON
|
606176626577355000
|
|
133
|
1877.5
|
09:14:35
|
XLON
|
592102877741995000
|
|
194
|
1877.5
|
09:14:35
|
CHIX
|
606176626577355000
|
|
69
|
1877.5
|
09:14:35
|
CHIX
|
606176626577355000
|
|
133
|
1877
|
09:15:07
|
BATE
|
592102877742008000
|
|
212
|
1877
|
09:15:07
|
XLON
|
606176626577367000
|
|
3
|
1883.5
|
09:31:26
|
CHIX
|
606176626577790000
|
|
94
|
1883.5
|
09:31:26
|
CHIX
|
606176626577790000
|
|
76
|
1883.5
|
09:31:26
|
BATE
|
592102877742456000
|
|
125
|
1883.5
|
09:31:26
|
XLON
|
592102877742456000
|
|
244
|
1882
|
09:31:56
|
XLON
|
592102877742468000
|
|
151
|
1882
|
09:31:56
|
XLON
|
592102877742468000
|
|
81
|
1882
|
09:31:56
|
TRQX
|
592102877742468000
|
|
81
|
1882
|
09:31:56
|
TRQX
|
592102877742468000
|
|
266
|
1882
|
09:31:56
|
BATE
|
606176626577801000
|
|
133
|
1882
|
09:31:56
|
XLON
|
606176626577801000
|
|
255
|
1882
|
09:31:56
|
CHIX
|
592102877742468000
|
|
47
|
1882
|
09:31:56
|
CHIX
|
592102877742468000
|
|
133
|
1882
|
09:31:56
|
AQXE
|
606176626577801000
|
|
70
|
1882
|
09:31:56
|
TRQX
|
592102877742468000
|
|
70
|
1882
|
09:31:56
|
XLON
|
606176626577801000
|
|
163
|
1884.5
|
09:46:12
|
BATE
|
606176626578129000
|
|
302
|
1884
|
09:47:28
|
BATE
|
592102877742850000
|
|
201
|
1884
|
09:47:28
|
CHIX
|
606176626578159000
|
|
133
|
1884
|
09:47:28
|
TRQX
|
606176626578159000
|
|
143
|
1883.5
|
09:47:28
|
BATE
|
592102877742850000
|
|
266
|
1883.5
|
09:47:28
|
CHIX
|
606176626578159000
|
|
146
|
1883.5
|
09:47:28
|
TRQX
|
592102877742850000
|
|
59
|
1883.5
|
09:47:28
|
XLON
|
592102877742850000
|
|
155
|
1883
|
09:49:28
|
TRQX
|
592102877742894000
|
|
155
|
1883
|
09:49:28
|
CHIX
|
606176626578200000
|
|
155
|
1882.5
|
09:49:43
|
BATE
|
592102877742899000
|
|
183
|
1882.5
|
09:49:43
|
CHIX
|
606176626578205000
|
|
187
|
1882.5
|
09:49:43
|
TRQX
|
606176626578205000
|
|
46
|
1881.5
|
09:50:28
|
AQXE
|
592102877742918000
|
|
97
|
1881.5
|
09:53:56
|
AQXE
|
592102877743006000
|
|
133
|
1881.5
|
09:53:56
|
BATE
|
606176626578306000
|
|
35
|
1882
|
10:01:29
|
BATE
|
606176626578472000
|
|
98
|
1882
|
10:01:30
|
BATE
|
606176626578472000
|
|
137
|
1882
|
10:01:30
|
TRQX
|
592102877743185000
|
|
133
|
1881
|
10:01:46
|
BATE
|
592102877743192000
|
|
137
|
1881
|
10:01:46
|
BATE
|
592102877743192000
|
|
133
|
1881
|
10:01:46
|
CHIX
|
606176626578479000
|
|
141
|
1881
|
10:01:46
|
XLON
|
606176626578479000
|
|
158
|
1880.5
|
10:05:48
|
CHIX
|
606176626578584000
|
|
174
|
1884
|
10:16:31
|
CHIX
|
592102877743576000
|
|
148
|
1884
|
10:18:10
|
CHIX
|
606176626578871000
|
|
188
|
1884
|
10:23:04
|
TRQX
|
592102877743740000
|
|
158
|
1884
|
10:24:21
|
CHIX
|
592102877743770000
|
|
77
|
1884
|
10:24:23
|
CHIX
|
606176626579014000
|
|
206
|
1884.5
|
10:27:11
|
CHIX
|
592102877743845000
|
|
6
|
1884
|
10:27:11
|
CHIX
|
606176626579083000
|
|
61
|
1884
|
10:27:11
|
CHIX
|
592102877743845000
|
|
150
|
1884
|
10:27:11
|
CHIX
|
606176626579083000
|
|
144
|
1884
|
10:27:13
|
CHIX
|
592102877743846000
|
|
133
|
1884
|
10:27:13
|
TRQX
|
606176626579084000
|
|
492
|
1883.5
|
10:30:10
|
TRQX
|
592102877743932000
|
|
133
|
1883.5
|
10:30:10
|
CHIX
|
592102877743932000
|
|
166
|
1883.5
|
10:30:10
|
BATE
|
606176626579164000
|
|
286
|
1883.5
|
10:30:10
|
XLON
|
592102877743932000
|
|
133
|
1883.5
|
10:30:10
|
CHIX
|
606176626579164000
|
|
95
|
1883.5
|
10:30:10
|
XLON
|
606176626579164000
|
|
133
|
1882.5
|
10:30:37
|
XLON
|
592102877743943000
|
|
133
|
1882.5
|
10:30:37
|
TRQX
|
592102877743943000
|
|
256
|
1882.5
|
10:30:37
|
CHIX
|
606176626579174000
|
|
196
|
1882.5
|
10:30:37
|
CHIX
|
606176626579174000
|
|
116
|
1882.5
|
10:30:37
|
CHIX
|
592102877743943000
|
|
280
|
1882
|
10:30:37
|
CHIX
|
592102877743943000
|
|
90
|
1880
|
10:44:58
|
CHIX
|
592102877744292000
|
|
112
|
1880
|
10:44:58
|
CHIX
|
592102877744292000
|
|
133
|
1880
|
10:44:58
|
CHIX
|
606176626579496000
|
|
14
|
1880
|
10:44:58
|
BATE
|
606176626579496000
|
|
153
|
1880
|
10:44:58
|
XLON
|
592102877744292000
|
|
119
|
1880
|
10:45:40
|
BATE
|
606176626579513000
|
|
133
|
1880
|
10:45:40
|
AQXE
|
592102877744311000
|
|
145
|
1880
|
10:45:56
|
TRQX
|
606176626579521000
|
|
133
|
1879.5
|
10:47:01
|
BATE
|
606176626579545000
|
|
145
|
1879.5
|
10:47:03
|
XLON
|
592102877744346000
|
|
145
|
1879.5
|
10:47:03
|
CHIX
|
606176626579546000
|
|
47
|
1879.5
|
10:47:05
|
TRQX
|
592102877744347000
|
|
86
|
1879.5
|
10:48:42
|
TRQX
|
592102877744389000
|
|
152
|
1878.5
|
10:48:46
|
BATE
|
606176626579588000
|
|
149
|
1878.5
|
10:48:46
|
XLON
|
606176626579588000
|
|
158
|
1878
|
10:55:53
|
BATE
|
606176626579749000
|
|
153
|
1877.5
|
11:03:20
|
BATE
|
606176626579930000
|
|
85
|
1879
|
11:09:13
|
TRQX
|
592102877744896000
|
|
52
|
1879
|
11:09:13
|
TRQX
|
592102877744896000
|
|
88
|
1879
|
11:11:23
|
TRQX
|
592102877744954000
|
|
61
|
1879
|
11:11:54
|
AQXE
|
606176626580125000
|
|
135
|
1880
|
11:13:46
|
AQXE
|
592102877745010000
|
|
139
|
1882
|
11:15:26
|
XLON
|
592102877745054000
|
|
143
|
1882
|
11:15:26
|
XLON
|
606176626580204000
|
|
221
|
1882
|
11:16:17
|
XLON
|
592102877745079000
|
|
44
|
1882
|
11:17:25
|
XLON
|
592102877745108000
|
|
112
|
1882
|
11:17:25
|
XLON
|
592102877745108000
|
|
62
|
1882.5
|
11:22:03
|
BATE
|
592102877745224000
|
|
157
|
1882.5
|
11:22:03
|
BATE
|
606176626580361000
|
|
95
|
1882.5
|
11:22:03
|
BATE
|
592102877745224000
|
|
207
|
1883
|
11:25:33
|
CHIX
|
592102877745308000
|
|
272
|
1883
|
11:27:08
|
CHIX
|
606176626580474000
|
|
31
|
1881.5
|
11:27:15
|
CHIX
|
592102877745348000
|
|
102
|
1881.5
|
11:27:15
|
CHIX
|
592102877745348000
|
|
98
|
1881.5
|
11:27:15
|
CHIX
|
592102877745348000
|
|
169
|
1881.5
|
11:27:15
|
CHIX
|
592102877745348000
|
|
88
|
1881.5
|
11:27:15
|
TRQX
|
606176626580476000
|
|
88
|
1881.5
|
11:27:15
|
TRQX
|
606176626580476000
|
|
133
|
1881.5
|
11:27:15
|
XLON
|
606176626580476000
|
|
133
|
1881.5
|
11:27:15
|
XLON
|
606176626580476000
|
|
181
|
1881.5
|
11:27:15
|
XLON
|
592102877745348000
|
|
88
|
1881.5
|
11:27:15
|
CHIX
|
592102877745348000
|
|
178
|
1881.5
|
11:27:16
|
XLON
|
606176626580477000
|
|
242
|
1881
|
11:28:14
|
CHIX
|
592102877745373000
|
|
133
|
1881
|
11:28:14
|
BATE
|
606176626580499000
|
|
356
|
1881
|
11:28:14
|
XLON
|
606176626580499000
|
|
133
|
1881
|
11:28:14
|
XLON
|
592102877745373000
|
|
223
|
1881
|
11:28:14
|
CHIX
|
606176626580499000
|
|
14
|
1881
|
11:28:14
|
AQXE
|
606176626580499000
|
|
4
|
1881
|
11:28:14
|
AQXE
|
606176626580499000
|
|
170
|
1880
|
11:28:15
|
TRQX
|
592102877745373000
|
|
158
|
1880.5
|
11:42:41
|
BATE
|
592102877745704000
|
|
207
|
1884.5
|
11:50:03
|
CHIX
|
592102877745867000
|
|
192
|
1883.5
|
11:52:11
|
XLON
|
606176626581009000
|
|
287
|
1883
|
11:52:16
|
XLON
|
592102877745921000
|
|
133
|
1883
|
11:52:16
|
TRQX
|
592102877745921000
|
|
157
|
1883
|
11:52:16
|
CHIX
|
592102877745921000
|
|
156
|
1883
|
11:52:16
|
BATE
|
606176626581011000
|
|
133
|
1883
|
11:52:16
|
BATE
|
606176626581011000
|
|
266
|
1883
|
11:52:16
|
XLON
|
592102877745921000
|
|
133
|
1883
|
11:52:16
|
CHIX
|
592102877745921000
|
|
155
|
1883
|
11:52:16
|
BATE
|
606176626581011000
|
|
120
|
1883
|
11:52:21
|
CHIX
|
592102877745924000
|
|
176
|
1882.5
|
11:52:31
|
XLON
|
592102877745928000
|
|
139
|
1882.5
|
11:52:31
|
XLON
|
606176626581018000
|
|
245
|
1882.5
|
11:52:31
|
CHIX
|
592102877745928000
|
|
133
|
1882.5
|
11:52:31
|
TRQX
|
606176626581018000
|
|
137
|
1883
|
12:12:09
|
BATE
|
592102877746418000
|
|
219
|
1882.5
|
12:12:09
|
CHIX
|
592102877746418000
|
|
133
|
1883
|
12:12:09
|
TRQX
|
606176626581471000
|
|
133
|
1882.5
|
12:12:09
|
BATE
|
606176626581471000
|
|
21
|
1883
|
12:12:10
|
XLON
|
592102877746420000
|
|
146
|
1883
|
12:12:10
|
XLON
|
592102877746420000
|
|
49
|
1883
|
12:12:10
|
AQXE
|
606176626581473000
|
|
45
|
1883
|
12:12:10
|
AQXE
|
606176626581473000
|
|
134
|
1882.5
|
12:12:10
|
XLON
|
592102877746420000
|
|
138
|
1884.5
|
12:21:28
|
XLON
|
606176626581656000
|
|
194
|
1884.5
|
12:23:16
|
XLON
|
592102877746659000
|
|
157
|
1887
|
12:31:39
|
XLON
|
592102877746841000
|
|
201
|
1887
|
12:31:39
|
XLON
|
606176626581860000
|
|
420
|
1886
|
12:31:46
|
TRQX
|
592102877746843000
|
|
113
|
1886
|
12:31:46
|
BATE
|
606176626581862000
|
|
20
|
1886
|
12:31:46
|
BATE
|
606176626581862000
|
|
263
|
1885
|
12:33:01
|
XLON
|
592102877746870000
|
|
133
|
1885.5
|
12:33:01
|
BATE
|
592102877746870000
|
|
336
|
1885.5
|
12:33:01
|
XLON
|
606176626581887000
|
|
133
|
1885.5
|
12:33:01
|
TRQX
|
606176626581887000
|
|
133
|
1885.5
|
12:33:01
|
CHIX
|
592102877746870000
|
|
230
|
1885.5
|
12:33:01
|
BATE
|
606176626581887000
|
|
65
|
1885.5
|
12:33:01
|
CHIX
|
606176626581887000
|
|
94
|
1885.5
|
12:33:06
|
BATE
|
592102877746872000
|
|
120
|
1885.5
|
12:33:06
|
CHIX
|
592102877746872000
|
|
133
|
1885.5
|
12:33:06
|
CHIX
|
606176626581889000
|
|
38
|
1885.5
|
12:33:37
|
CHIX
|
592102877746884000
|
|
136
|
1885.5
|
12:33:37
|
BATE
|
592102877746884000
|
|
222
|
1885.5
|
12:33:37
|
CHIX
|
592102877746884000
|
|
47
|
1885
|
12:33:38
|
CHIX
|
592102877746884000
|
|
48
|
1885
|
12:33:45
|
BATE
|
606176626581903000
|
|
111
|
1885
|
12:34:17
|
CHIX
|
592102877746899000
|
|
85
|
1885
|
12:34:17
|
BATE
|
606176626581914000
|
|
163
|
1883.5
|
12:43:03
|
TRQX
|
606176626582100000
|
|
234
|
1882.5
|
12:43:03
|
CHIX
|
592102877747101000
|
|
133
|
1882.5
|
12:49:59
|
AQXE
|
592102877747252000
|
|
151
|
1882.5
|
12:49:59
|
BATE
|
606176626582238000
|
|
133
|
1882.5
|
12:49:59
|
TRQX
|
606176626582238000
|
|
146
|
1882.5
|
12:59:05
|
BATE
|
606176626582436000
|
|
155
|
1882
|
13:00:18
|
XLON
|
592102877747508000
|
|
160
|
1882
|
13:00:18
|
BATE
|
592102877747508000
|
|
150
|
1882
|
13:00:18
|
CHIX
|
606176626582473000
|
|
153
|
1882
|
13:00:18
|
TRQX
|
606176626582473000
|
|
146
|
1881.5
|
13:00:21
|
XLON
|
592102877747508000
|
|
146
|
1881.5
|
13:00:21
|
BATE
|
592102877747508000
|
|
28
|
1881.5
|
13:00:21
|
CHIX
|
606176626582474000
|
|
28
|
1881.5
|
13:00:21
|
TRQX
|
592102877747508000
|
|
118
|
1881.5
|
13:00:21
|
TRQX
|
592102877747508000
|
|
141
|
1881.5
|
13:00:21
|
CHIX
|
606176626582474000
|
|
175
|
1881
|
13:00:37
|
TRQX
|
592102877747516000
|
|
144
|
1881
|
13:00:37
|
XLON
|
606176626582481000
|
|
195
|
1881
|
13:00:37
|
CHIX
|
606176626582481000
|
|
153
|
1881
|
13:00:37
|
BATE
|
606176626582481000
|
|
141
|
1877.5
|
13:05:07
|
CHIX
|
606176626582579000
|
|
8
|
1877.5
|
13:05:07
|
CHIX
|
606176626582579000
|
|
133
|
1877.5
|
13:05:46
|
BATE
|
592102877747637000
|
|
133
|
1877.5
|
13:05:46
|
TRQX
|
592102877747637000
|
|
233
|
1880.5
|
13:19:57
|
CHIX
|
606176626582905000
|
|
133
|
1880.5
|
13:23:08
|
XLON
|
592102877748048000
|
|
143
|
1880.5
|
13:23:08
|
CHIX
|
606176626582973000
|
|
158
|
1880
|
13:23:29
|
XLON
|
606176626582980000
|
|
136
|
1880
|
13:25:02
|
XLON
|
592102877748090000
|
|
157
|
1879.5
|
13:25:29
|
CHIX
|
592102877748101000
|
|
157
|
1879.5
|
13:25:29
|
CHIX
|
606176626583021000
|
|
264
|
1879.5
|
13:25:29
|
XLON
|
592102877748101000
|
|
157
|
1879.5
|
13:25:29
|
XLON
|
606176626583021000
|
|
157
|
1879.5
|
13:25:29
|
XLON
|
606176626583021000
|
|
133
|
1879.5
|
13:25:29
|
BATE
|
606176626583021000
|
|
251
|
1879
|
13:29:12
|
BATE
|
592102877748191000
|
|
133
|
1879
|
13:29:12
|
TRQX
|
606176626583104000
|
|
133
|
1879
|
13:29:12
|
XLON
|
592102877748191000
|
|
11
|
1879
|
13:29:12
|
CHIX
|
606176626583104000
|
|
251
|
1879
|
13:29:13
|
CHIX
|
606176626583104000
|
|
243
|
1879
|
13:29:13
|
XLON
|
592102877748191000
|
|
5
|
1878.5
|
13:35:15
|
XLON
|
592102877748382000
|
|
150
|
1878.5
|
13:35:15
|
XLON
|
592102877748382000
|
|
133
|
1878.5
|
13:35:15
|
XLON
|
606176626583281000
|
|
127
|
1878.5
|
13:35:15
|
CHIX
|
592102877748382000
|
|
8
|
1878.5
|
13:35:15
|
CHIX
|
592102877748382000
|
|
173
|
1878.5
|
13:35:15
|
CHIX
|
592102877748382000
|
|
157
|
1878.5
|
13:35:15
|
BATE
|
592102877748382000
|
|
128
|
1878.5
|
13:35:15
|
BATE
|
606176626583281000
|
|
27
|
1878.5
|
13:35:15
|
BATE
|
606176626583281000
|
|
155
|
1878
|
13:35:17
|
XLON
|
592102877748384000
|
|
155
|
1878
|
13:35:17
|
XLON
|
606176626583283000
|
|
147
|
1878.5
|
13:43:03
|
XLON
|
592102877748602000
|
|
153
|
1879
|
13:44:02
|
BATE
|
606176626583507000
|
|
156
|
1878.5
|
13:46:11
|
XLON
|
606176626583565000
|
|
147
|
1878.5
|
13:46:16
|
BATE
|
606176626583571000
|
|
209
|
1878
|
13:46:20
|
XLON
|
592102877748705000
|
|
147
|
1878
|
13:46:20
|
XLON
|
606176626583578000
|
|
147
|
1878
|
13:46:20
|
XLON
|
606176626583578000
|
|
156
|
1878
|
13:46:20
|
XLON
|
606176626583578000
|
|
133
|
1878
|
13:46:21
|
CHIX
|
606176626583582000
|
|
133
|
1878
|
13:46:25
|
BATE
|
606176626583590000
|
|
133
|
1878
|
13:46:30
|
TRQX
|
592102877748724000
|
|
94
|
1878
|
13:46:30
|
TRQX
|
592102877748724000
|
|
39
|
1878
|
13:46:31
|
TRQX
|
592102877748726000
|
|
149
|
1877.5
|
13:46:36
|
CHIX
|
592102877748730000
|
|
147
|
1877.5
|
13:46:36
|
BATE
|
606176626583602000
|
|
75
|
1877
|
13:47:18
|
BATE
|
592102877748779000
|
|
108
|
1877
|
13:47:18
|
BATE
|
592102877748779000
|
|
162
|
1877
|
13:47:18
|
XLON
|
592102877748779000
|
|
147
|
1876.5
|
13:47:18
|
BATE
|
592102877748779000
|
|
147
|
1875.5
|
13:47:19
|
TRQX
|
592102877748781000
|
|
169
|
1874.5
|
13:50:11
|
BATE
|
606176626583770000
|
|
133
|
1873.5
|
13:50:13
|
TRQX
|
592102877748911000
|
|
65
|
1873.5
|
13:50:14
|
CHIX
|
606176626583773000
|
|
63
|
1873.5
|
13:50:14
|
CHIX
|
606176626583773000
|
|
136
|
1873.5
|
13:50:14
|
CHIX
|
606176626583773000
|
|
135
|
1872.5
|
13:58:06
|
BATE
|
606176626584072000
|
|
87
|
1872.5
|
13:58:06
|
XLON
|
606176626584072000
|
|
46
|
1872.5
|
14:00:04
|
XLON
|
592102877749299000
|
|
152
|
1873
|
14:03:45
|
XLON
|
606176626584246000
|
|
103
|
1873
|
14:03:45
|
BATE
|
606176626584246000
|
|
49
|
1873
|
14:03:45
|
BATE
|
606176626584246000
|
|
2
|
1872.5
|
14:07:05
|
XLON
|
606176626584344000
|
|
152
|
1872.5
|
14:07:05
|
XLON
|
606176626584344000
|
|
154
|
1872.5
|
14:07:05
|
XLON
|
606176626584344000
|
|
48
|
1873.5
|
14:09:25
|
XLON
|
592102877749604000
|
|
88
|
1873.5
|
14:09:25
|
XLON
|
592102877749604000
|
|
26
|
1873
|
14:11:04
|
AQXE
|
592102877749653000
|
|
125
|
1873
|
14:11:04
|
AQXE
|
592102877749653000
|
|
200
|
1874.5
|
14:12:05
|
CHIX
|
592102877749685000
|
|
147
|
1874.5
|
14:13:28
|
CHIX
|
592102877749723000
|
|
30
|
1874.5
|
14:14:23
|
CHIX
|
592102877749749000
|
|
37
|
1874.5
|
14:14:23
|
XLON
|
606176626584546000
|
|
103
|
1874.5
|
14:14:23
|
XLON
|
606176626584546000
|
|
104
|
1874.5
|
14:14:52
|
XLON
|
592102877749761000
|
|
133
|
1874
|
14:17:05
|
BATE
|
592102877749824000
|
|
13
|
1874
|
14:17:05
|
CHIX
|
606176626584615000
|
|
122
|
1874
|
14:17:05
|
CHIX
|
606176626584615000
|
|
148
|
1874
|
14:17:11
|
XLON
|
606176626584617000
|
|
29
|
1874
|
14:17:59
|
XLON
|
592102877749850000
|
|
98
|
1874
|
14:19:27
|
XLON
|
606176626584679000
|
|
19
|
1874
|
14:19:27
|
XLON
|
606176626584679000
|
|
103
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
132
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
29
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
133
|
1873.5
|
14:19:31
|
BATE
|
606176626584681000
|
|
33
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
34
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
33
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
298
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
27
|
1873.5
|
14:19:31
|
CHIX
|
606176626584681000
|
|
27
|
1873.5
|
14:19:31
|
CHIX
|
606176626584681000
|
|
19
|
1873.5
|
14:19:31
|
CHIX
|
606176626584681000
|
|
142
|
1873.5
|
14:19:31
|
XLON
|
592102877749895000
|
|
60
|
1873.5
|
14:19:32
|
CHIX
|
606176626584681000
|
|
133
|
1873.5
|
14:19:32
|
XLON
|
592102877749896000
|
|
156
|
1874.5
|
14:25:04
|
XLON
|
592102877750061000
|
|
57
|
1873.5
|
14:25:37
|
BATE
|
606176626584853000
|
|
234
|
1873.5
|
14:25:37
|
CHIX
|
606176626584853000
|
|
165
|
1875
|
14:26:50
|
XLON
|
592102877750124000
|
|
133
|
1875
|
14:27:30
|
CHIX
|
606176626584917000
|
|
88
|
1875
|
14:27:30
|
TRQX
|
592102877750150000
|
|
167
|
1875.5
|
14:28:45
|
CHIX
|
592102877750199000
|
|
195
|
1875.5
|
14:28:51
|
XLON
|
606176626584967000
|
|
23
|
1875.5
|
14:28:51
|
XLON
|
606176626584967000
|
|
133
|
1875.5
|
14:30:00
|
XLON
|
592102877750250000
|
|
140
|
1875.5
|
14:30:00
|
CHIX
|
606176626585011000
|
|
207
|
1876
|
14:31:02
|
XLON
|
606176626585067000
|
|
372
|
1875.5
|
14:31:13
|
CHIX
|
592102877750320000
|
|
20
|
1875.5
|
14:31:13
|
BATE
|
606176626585076000
|
|
113
|
1875.5
|
14:31:13
|
BATE
|
606176626585076000
|
|
215
|
1875.5
|
14:31:13
|
XLON
|
606176626585076000
|
|
51
|
1875.5
|
14:31:13
|
XLON
|
606176626585076000
|
|
133
|
1875.5
|
14:31:13
|
CHIX
|
606176626585077000
|
|
147
|
1875.5
|
14:31:13
|
CHIX
|
592102877750320000
|
|
98
|
1875.5
|
14:31:15
|
XLON
|
592102877750323000
|
|
62
|
1875.5
|
14:31:15
|
XLON
|
592102877750323000
|
|
66
|
1875.5
|
14:31:15
|
BATE
|
606176626585079000
|
|
45
|
1875
|
14:32:30
|
TRQX
|
592102877750383000
|
|
81
|
1875
|
14:32:30
|
XLON
|
606176626585135000
|
|
41
|
1875
|
14:32:30
|
CHIX
|
592102877750383000
|
|
414
|
1875
|
14:32:31
|
XLON
|
606176626585136000
|
|
36
|
1875
|
14:32:31
|
XLON
|
592102877750384000
|
|
202
|
1874.5
|
14:32:40
|
XLON
|
606176626585143000
|
|
145
|
1874.5
|
14:32:40
|
CHIX
|
606176626585143000
|
|
133
|
1874.5
|
14:33:39
|
TRQX
|
592102877750437000
|
|
133
|
1874
|
14:35:24
|
XLON
|
592102877750522000
|
|
133
|
1874
|
14:35:24
|
XLON
|
592102877750522000
|
|
155
|
1874
|
14:39:46
|
XLON
|
606176626585452000
|
|
154
|
1874
|
14:39:46
|
CHIX
|
592102877750721000
|
|
143
|
1874
|
14:39:46
|
TRQX
|
606176626585452000
|
|
150
|
1874.5
|
14:41:46
|
XLON
|
592102877750836000
|
|
252
|
1877
|
14:42:41
|
XLON
|
606176626585605000
|
|
23
|
1877
|
14:43:23
|
XLON
|
592102877750915000
|
|
131
|
1877
|
14:43:23
|
XLON
|
592102877750915000
|
|
133
|
1878
|
14:45:07
|
CHIX
|
592102877750992000
|
|
152
|
1878
|
14:45:07
|
BATE
|
606176626585709000
|
|
135
|
1877.5
|
14:45:16
|
AQXE
|
606176626585715000
|
|
17
|
1877.5
|
14:45:16
|
AQXE
|
606176626585715000
|
|
134
|
1877.5
|
14:45:53
|
AQXE
|
606176626585738000
|
|
14
|
1877.5
|
14:45:54
|
AQXE
|
592102877751023000
|
|
117
|
1876.5
|
14:46:01
|
CHIX
|
592102877751030000
|
|
16
|
1876.5
|
14:46:01
|
CHIX
|
592102877751030000
|
|
372
|
1876.5
|
14:46:01
|
XLON
|
592102877751030000
|
|
223
|
1877
|
14:47:31
|
XLON
|
606176626585806000
|
|
154
|
1877
|
14:47:31
|
BATE
|
606176626585806000
|
|
133
|
1876.5
|
14:48:20
|
XLON
|
592102877751131000
|
|
88
|
1876.5
|
14:48:20
|
CHIX
|
606176626585840000
|
|
60
|
1876.5
|
14:48:20
|
CHIX
|
606176626585840000
|
|
133
|
1876.5
|
14:48:20
|
BATE
|
606176626585840000
|
|
266
|
1876.5
|
14:48:23
|
XLON
|
592102877751133000
|
|
133
|
1876.5
|
14:48:23
|
CHIX
|
592102877751133000
|
|
139
|
1876.5
|
14:48:23
|
BATE
|
606176626585842000
|
|
210
|
1876.5
|
14:48:23
|
XLON
|
606176626585842000
|
|
90
|
1876.5
|
14:48:23
|
CHIX
|
606176626585842000
|
|
54
|
1876.5
|
14:48:58
|
XLON
|
606176626585869000
|
|
326
|
1876
|
14:49:04
|
XLON
|
592102877751168000
|
|
133
|
1876
|
14:49:04
|
TRQX
|
592102877751168000
|
|
133
|
1876
|
14:49:04
|
BATE
|
606176626585874000
|
|
133
|
1876
|
14:49:04
|
XLON
|
592102877751168000
|
|
143
|
1876
|
14:49:04
|
AQXE
|
606176626585874000
|
|
126
|
1876
|
14:49:04
|
AQXE
|
606176626585874000
|
|
31
|
1876
|
14:49:05
|
XLON
|
592102877751169000
|
|
157
|
1875.5
|
14:50:43
|
CHIX
|
606176626585946000
|
|
139
|
1875
|
14:57:18
|
CHIX
|
592102877751556000
|
|
144
|
1875
|
14:57:47
|
XLON
|
592102877751580000
|
|
11
|
1875
|
14:57:47
|
XLON
|
592102877751580000
|
|
272
|
1874.5
|
14:58:01
|
XLON
|
592102877751593000
|
|
140
|
1874.5
|
14:58:01
|
XLON
|
606176626586274000
|
|
50
|
1875.5
|
14:59:58
|
TRQX
|
606176626586372000
|
|
98
|
1875.5
|
14:59:58
|
CHIX
|
592102877751697000
|
|
9
|
1875.5
|
14:59:58
|
CHIX
|
592102877751697000
|
|
136
|
1874.5
|
15:00:13
|
AQXE
|
592102877751715000
|
|
133
|
1874.5
|
15:00:13
|
TRQX
|
592102877751715000
|
|
133
|
1874.5
|
15:00:13
|
CHIX
|
592102877751715000
|
|
157
|
1874.5
|
15:00:13
|
XLON
|
592102877751715000
|
|
258
|
1874.5
|
15:00:13
|
BATE
|
606176626586389000
|
|
157
|
1874.5
|
15:00:13
|
XLON
|
606176626586389000
|
|
151
|
1874.5
|
15:00:13
|
CHIX
|
606176626586389000
|
|
104
|
1874
|
15:00:13
|
BATE
|
592102877751716000
|
|
43
|
1874
|
15:00:13
|
BATE
|
592102877751716000
|
|
133
|
1874
|
15:00:13
|
BATE
|
592102877751716000
|
|
139
|
1874
|
15:00:13
|
CHIX
|
592102877751716000
|
|
140
|
1874
|
15:00:13
|
XLON
|
592102877751716000
|
|
133
|
1874
|
15:00:13
|
TRQX
|
592102877751716000
|
|
139
|
1874
|
15:00:13
|
CHIX
|
606176626586389000
|
|
133
|
1874
|
15:00:13
|
XLON
|
606176626586389000
|
|
140
|
1874
|
15:00:13
|
CHIX
|
606176626586389000
|
|
133
|
1874
|
15:00:13
|
TRQX
|
606176626586389000
|
|
157
|
1874
|
15:00:13
|
AQXE
|
606176626586389000
|
|
133
|
1870
|
15:03:04
|
TRQX
|
606176626586546000
|
|
138
|
1870
|
15:03:04
|
XLON
|
592102877751882000
|
|
257
|
1870
|
15:03:04
|
XLON
|
592102877751882000
|
|
133
|
1870
|
15:03:10
|
CHIX
|
606176626586551000
|
|
125
|
1870
|
15:03:10
|
BATE
|
592102877751887000
|
|
155
|
1870.5
|
15:07:38
|
BATE
|
606176626586736000
|
|
172
|
1872.5
|
15:11:00
|
TRQX
|
592102877752219000
|
|
211
|
1873
|
15:11:47
|
XLON
|
592102877752255000
|
|
153
|
1873.5
|
15:12:44
|
CHIX
|
606176626586932000
|
|
133
|
1873.5
|
15:12:44
|
BATE
|
592102877752294000
|
|
38
|
1875
|
15:13:49
|
XLON
|
606176626586975000
|
|
169
|
1875
|
15:13:49
|
XLON
|
606176626586975000
|
|
35
|
1875
|
15:13:49
|
XLON
|
606176626586975000
|
|
23
|
1875
|
15:13:49
|
XLON
|
606176626586975000
|
|
50
|
1875
|
15:14:04
|
XLON
|
606176626586984000
|
|
148
|
1875
|
15:14:04
|
XLON
|
606176626586984000
|
|
1
|
1875
|
15:14:04
|
XLON
|
592102877752349000
|
|
45
|
1875
|
15:14:36
|
XLON
|
592102877752374000
|
|
32
|
1875
|
15:14:36
|
XLON
|
592102877752374000
|
|
69
|
1875
|
15:14:36
|
XLON
|
592102877752374000
|
|
3
|
1875
|
15:14:36
|
XLON
|
606176626587007000
|
|
37
|
1874.5
|
15:15:05
|
XLON
|
606176626587025000
|
|
149
|
1874.5
|
15:15:05
|
XLON
|
606176626587025000
|
|
391
|
1874
|
15:15:09
|
XLON
|
592102877752395000
|
|
131
|
1874
|
15:15:09
|
XLON
|
592102877752395000
|
|
76
|
1875
|
15:17:41
|
XLON
|
592102877752491000
|
|
15
|
1875
|
15:17:41
|
BATE
|
606176626587116000
|
|
68
|
1875
|
15:17:41
|
XLON
|
606176626587116000
|
|
57
|
1874
|
15:17:50
|
TRQX
|
592102877752496000
|
|
160
|
1874
|
15:17:50
|
BATE
|
592102877752496000
|
|
57
|
1874
|
15:17:50
|
TRQX
|
592102877752496000
|
|
176
|
1874
|
15:17:50
|
CHIX
|
606176626587122000
|
|
34
|
1874
|
15:17:50
|
CHIX
|
606176626587122000
|
|
125
|
1874
|
15:17:50
|
CHIX
|
606176626587122000
|
|
19
|
1874
|
15:17:50
|
TRQX
|
592102877752496000
|
|
156
|
1874
|
15:17:50
|
CHIX
|
606176626587122000
|
|
97
|
1874
|
15:17:50
|
AQXE
|
606176626587122000
|
|
39
|
1874
|
15:17:51
|
XLON
|
592102877752497000
|
|
38
|
1874
|
15:17:51
|
XLON
|
592102877752497000
|
|
35
|
1874
|
15:17:51
|
XLON
|
592102877752497000
|
|
17
|
1874
|
15:17:51
|
BATE
|
592102877752497000
|
|
15
|
1874
|
15:17:51
|
BATE
|
592102877752497000
|
|
14
|
1874
|
15:17:51
|
BATE
|
592102877752497000
|
|
26
|
1874
|
15:17:51
|
CHIX
|
606176626587122000
|
|
2
|
1874
|
15:17:51
|
CHIX
|
606176626587122000
|
|
12
|
1874
|
15:17:57
|
AQXE
|
606176626587125000
|
|
24
|
1874
|
15:17:57
|
AQXE
|
606176626587125000
|
|
155
|
1873.5
|
15:21:21
|
XLON
|
606176626587240000
|
|
135
|
1873.5
|
15:21:21
|
XLON
|
606176626587240000
|
|
159
|
1873.5
|
15:21:21
|
TRQX
|
606176626587240000
|
|
86
|
1875
|
15:24:33
|
XLON
|
592102877752747000
|
|
73
|
1875
|
15:24:33
|
XLON
|
592102877752747000
|
|
133
|
1874.5
|
15:24:39
|
CHIX
|
592102877752752000
|
|
133
|
1874.5
|
15:24:39
|
XLON
|
606176626587360000
|
|
73
|
1874.5
|
15:24:39
|
BATE
|
592102877752752000
|
|
45
|
1874.5
|
15:24:39
|
TRQX
|
606176626587360000
|
|
102
|
1874.5
|
15:24:39
|
CHIX
|
592102877752752000
|
|
115
|
1874.5
|
15:24:40
|
XLON
|
592102877752752000
|
|
80
|
1874.5
|
15:24:40
|
CHIX
|
606176626587360000
|
|
157
|
1874.5
|
15:24:55
|
XLON
|
592102877752760000
|
|
33
|
1874.5
|
15:28:10
|
XLON
|
606176626587470000
|
|
121
|
1874.5
|
15:28:10
|
XLON
|
606176626587470000
|
|
157
|
1874.5
|
15:28:41
|
CHIX
|
606176626587486000
|
|
159
|
1874.5
|
15:29:39
|
XLON
|
592102877752919000
|
|
51
|
1874.5
|
15:29:56
|
XLON
|
592102877752927000
|
|
100
|
1874.5
|
15:31:03
|
XLON
|
592102877752966000
|
|
164
|
1874.5
|
15:31:03
|
BATE
|
606176626587559000
|
|
277
|
1874.5
|
15:31:41
|
AQXE
|
592102877752988000
|
|
3
|
1874.5
|
15:32:23
|
TRQX
|
606176626587602000
|
|
69
|
1875.5
|
15:32:56
|
XLON
|
592102877753031000
|
|
96
|
1875.5
|
15:32:56
|
XLON
|
592102877753031000
|
|
110
|
1875.5
|
15:32:59
|
XLON
|
592102877753032000
|
|
40
|
1875.5
|
15:33:00
|
XLON
|
592102877753032000
|
|
35
|
1875.5
|
15:33:00
|
XLON
|
592102877753032000
|
|
36
|
1875.5
|
15:33:00
|
XLON
|
592102877753032000
|
|
28
|
1875.5
|
15:33:00
|
CHIX
|
606176626587621000
|
|
15
|
1875.5
|
15:33:07
|
XLON
|
606176626587625000
|
|
151
|
1874.5
|
15:33:58
|
XLON
|
606176626587652000
|
|
155
|
1874.5
|
15:34:13
|
XLON
|
592102877753074000
|
|
93
|
1875
|
15:35:45
|
XLON
|
592102877753125000
|
|
156
|
1875
|
15:35:45
|
BATE
|
592102877753125000
|
|
3
|
1875
|
15:35:45
|
CHIX
|
606176626587707000
|
|
21
|
1875
|
15:35:45
|
XLON
|
592102877753125000
|
|
34
|
1875
|
15:36:04
|
CHIX
|
606176626587716000
|
|
123
|
1876.5
|
15:36:47
|
XLON
|
592102877753159000
|
|
33
|
1875.5
|
15:37:05
|
XLON
|
592102877753170000
|
|
39
|
1875.5
|
15:37:05
|
XLON
|
592102877753170000
|
|
36
|
1875.5
|
15:37:05
|
XLON
|
592102877753170000
|
|
1
|
1875.5
|
15:37:05
|
CHIX
|
592102877753170000
|
|
27
|
1875.5
|
15:37:05
|
CHIX
|
592102877753170000
|
|
24
|
1875.5
|
15:37:05
|
AQXE
|
606176626587750000
|
|
12
|
1877
|
15:38:41
|
BATE
|
592102877753226000
|
|
48
|
1877
|
15:38:41
|
BATE
|
592102877753226000
|
|
36
|
1877
|
15:38:41
|
BATE
|
592102877753226000
|
|
157
|
1877
|
15:38:41
|
BATE
|
606176626587803000
|
|
38
|
1877.5
|
15:39:03
|
XLON
|
592102877753239000
|
|
33
|
1877.5
|
15:39:03
|
XLON
|
592102877753239000
|
|
37
|
1877.5
|
15:39:03
|
XLON
|
592102877753239000
|
|
64
|
1877.5
|
15:39:03
|
XLON
|
592102877753239000
|
|
45
|
1877.5
|
15:39:03
|
XLON
|
606176626587814000
|
|
157
|
1877.5
|
15:39:39
|
XLON
|
606176626587834000
|
|
45
|
1877.5
|
15:40:18
|
XLON
|
606176626587857000
|
|
35
|
1877.5
|
15:40:18
|
XLON
|
592102877753285000
|
|
65
|
1877.5
|
15:40:18
|
XLON
|
592102877753285000
|
|
149
|
1877.5
|
15:40:49
|
XLON
|
606176626587877000
|
|
206
|
1877
|
15:41:02
|
XLON
|
592102877753315000
|
|
27
|
1877
|
15:42:04
|
AQXE
|
592102877753357000
|
|
106
|
1877
|
15:42:04
|
AQXE
|
592102877753357000
|
|
35
|
1877
|
15:42:04
|
XLON
|
606176626587924000
|
|
114
|
1877
|
15:42:04
|
XLON
|
606176626587924000
|
|
92
|
1877.5
|
15:43:01
|
XLON
|
592102877753393000
|
|
44
|
1877.5
|
15:43:01
|
CHIX
|
606176626587958000
|
|
134
|
1878.5
|
15:44:03
|
XLON
|
606176626587999000
|
|
133
|
1878
|
15:44:31
|
XLON
|
606176626588017000
|
|
77
|
1878
|
15:44:31
|
CHIX
|
592102877753456000
|
|
77
|
1878
|
15:44:31
|
CHIX
|
592102877753456000
|
|
480
|
1877.5
|
15:44:47
|
XLON
|
592102877753466000
|
|
160
|
1877.5
|
15:44:47
|
XLON
|
592102877753466000
|
|
8
|
1877.5
|
15:44:47
|
XLON
|
592102877753466000
|
|
94
|
1877
|
15:44:48
|
XLON
|
592102877753467000
|
|
227
|
1877
|
15:44:48
|
XLON
|
592102877753467000
|
|
133
|
1877
|
15:44:48
|
TRQX
|
606176626588027000
|
|
23
|
1877
|
15:44:48
|
XLON
|
592102877753467000
|
|
37
|
1877
|
15:44:48
|
XLON
|
592102877753467000
|
|
39
|
1877
|
15:44:48
|
XLON
|
592102877753467000
|
|
14
|
1877
|
15:44:48
|
BATE
|
606176626588027000
|
|
16
|
1877
|
15:44:48
|
BATE
|
606176626588027000
|
|
14
|
1877
|
15:44:48
|
BATE
|
606176626588027000
|
|
29
|
1877
|
15:44:48
|
AQXE
|
606176626588027000
|
|
28
|
1877
|
15:44:48
|
AQXE
|
606176626588027000
|
|
133
|
1877
|
15:44:48
|
XLON
|
592102877753467000
|
|
260
|
1877
|
15:44:48
|
CHIX
|
606176626588028000
|
|
133
|
1877
|
15:44:48
|
CHIX
|
592102877753467000
|
|
153
|
1877
|
15:44:48
|
BATE
|
606176626588028000
|
|
266
|
1877
|
15:44:48
|
XLON
|
592102877753467000
|
|
133
|
1876.5
|
15:45:00
|
TRQX
|
592102877753474000
|
|
133
|
1876.5
|
15:45:00
|
AQXE
|
606176626588034000
|
|
162
|
1876.5
|
15:45:00
|
CHIX
|
606176626588034000
|
|
28
|
1877.5
|
15:52:04
|
AQXE
|
606176626588302000
|
|
28
|
1877.5
|
15:52:04
|
AQXE
|
606176626588302000
|
|
86
|
1877.5
|
15:52:04
|
AQXE
|
606176626588302000
|
|
14
|
1877.5
|
15:54:04
|
BATE
|
606176626588380000
|
|
17
|
1877.5
|
15:54:04
|
BATE
|
606176626588380000
|
|
69
|
1877.5
|
15:54:04
|
BATE
|
606176626588380000
|
|
56
|
1877.5
|
15:54:04
|
BATE
|
606176626588380000
|
|
16
|
1877.5
|
15:54:04
|
BATE
|
606176626588380000
|
|
124
|
1877.5
|
15:54:04
|
BATE
|
592102877753843000
|
|
24
|
1877
|
15:54:30
|
AQXE
|
592102877753865000
|
|
29
|
1877
|
15:54:30
|
AQXE
|
592102877753865000
|
|
105
|
1877
|
15:54:30
|
AQXE
|
592102877753865000
|
|
29
|
1877
|
15:55:17
|
AQXE
|
592102877753901000
|
|
104
|
1877
|
15:55:17
|
AQXE
|
592102877753901000
|
|
78
|
1877
|
15:55:17
|
XLON
|
606176626588434000
|
|
29
|
1877
|
15:55:17
|
XLON
|
606176626588434000
|
|
35
|
1877
|
15:55:17
|
XLON
|
606176626588434000
|
|
9
|
1877
|
15:55:17
|
XLON
|
606176626588434000
|
|
188
|
1876.5
|
15:55:35
|
XLON
|
592102877753914000
|
|
51
|
1876.5
|
15:55:35
|
BATE
|
606176626588447000
|
|
158
|
1876.5
|
15:56:23
|
BATE
|
592102877753944000
|
|
158
|
1876.5
|
15:56:23
|
TRQX
|
606176626588475000
|
|
82
|
1876.5
|
15:56:23
|
BATE
|
606176626588475000
|
|
114
|
1877
|
15:57:51
|
AQXE
|
592102877754004000
|
|
25
|
1877
|
15:57:51
|
AQXE
|
592102877754004000
|
|
45
|
1877
|
15:58:29
|
AQXE
|
606176626588556000
|
|
63
|
1877
|
15:58:29
|
AQXE
|
606176626588556000
|
|
165
|
1877
|
15:58:29
|
AQXE
|
606176626588556000
|
|
14
|
1876.5
|
15:59:15
|
CHIX
|
606176626588582000
|
|
17
|
1876.5
|
15:59:15
|
CHIX
|
606176626588582000
|
|
147
|
1877
|
16:00:39
|
CHIX
|
592102877754132000
|
|
36
|
1877
|
16:00:39
|
CHIX
|
592102877754132000
|
|
58
|
1877
|
16:00:39
|
CHIX
|
606176626588652000
|
|
154
|
1877.5
|
16:01:15
|
CHIX
|
592102877754164000
|
|
133
|
1877.5
|
16:01:15
|
CHIX
|
606176626588681000
|
|
133
|
1877.5
|
16:01:15
|
BATE
|
592102877754164000
|
|
156
|
1877.5
|
16:01:33
|
XLON
|
606176626588693000
|
|
5
|
1877.5
|
16:01:34
|
AQXE
|
592102877754177000
|
|
280
|
1877.5
|
16:01:34
|
XLON
|
606176626588694000
|
|
4
|
1877
|
16:01:58
|
AQXE
|
606176626588711000
|
|
43
|
1877.5
|
16:02:01
|
XLON
|
606176626588713000
|
|
38
|
1877.5
|
16:02:01
|
XLON
|
606176626588713000
|
|
66
|
1877.5
|
16:02:01
|
XLON
|
606176626588713000
|
|
35
|
1878.5
|
16:03:35
|
XLON
|
592102877754257000
|
|
36
|
1878.5
|
16:03:35
|
XLON
|
592102877754257000
|
|
38
|
1878.5
|
16:03:35
|
XLON
|
592102877754257000
|
|
40
|
1878.5
|
16:03:35
|
XLON
|
592102877754257000
|
|
44
|
1878.5
|
16:03:35
|
XLON
|
606176626588768000
|
|
148
|
1878.5
|
16:03:35
|
XLON
|
606176626588768000
|
|
2
|
1878.5
|
16:03:35
|
XLON
|
606176626588768000
|
|
38
|
1878.5
|
16:03:53
|
XLON
|
592102877754268000
|
|
38
|
1878.5
|
16:03:53
|
XLON
|
592102877754268000
|
|
78
|
1878.5
|
16:03:53
|
XLON
|
592102877754268000
|
|
45
|
1878.5
|
16:04:32
|
XLON
|
592102877754292000
|
|
1
|
1878.5
|
16:04:32
|
BATE
|
592102877754292000
|
|
92
|
1878.5
|
16:04:32
|
CHIX
|
606176626588800000
|
|
136
|
1878.5
|
16:04:32
|
XLON
|
606176626588801000
|
|
1
|
1878.5
|
16:04:58
|
BATE
|
592102877754307000
|
|
1
|
1878.5
|
16:04:58
|
BATE
|
592102877754307000
|
|
151
|
1878.5
|
16:04:58
|
BATE
|
606176626588814000
|
|
4
|
1878.5
|
16:05:41
|
BATE
|
592102877754340000
|
|
154
|
1878.5
|
16:05:41
|
BATE
|
606176626588845000
|
|
133
|
1878
|
16:06:34
|
XLON
|
592102877754379000
|
|
82
|
1878
|
16:06:34
|
CHIX
|
606176626588882000
|
|
69
|
1878
|
16:06:34
|
CHIX
|
606176626588882000
|
|
133
|
1877.5
|
16:06:36
|
BATE
|
592102877754381000
|
|
372
|
1877.5
|
16:06:36
|
XLON
|
606176626588883000
|
|
140
|
1878
|
16:07:01
|
TRQX
|
592102877754397000
|
|
1
|
1878
|
16:07:03
|
AQXE
|
606176626588899000
|
|
6
|
1878
|
16:07:15
|
AQXE
|
606176626588907000
|
|
145
|
1879
|
16:08:25
|
XLON
|
606176626588957000
|
|
35
|
1879.5
|
16:09:08
|
XLON
|
592102877754490000
|
|
34
|
1879.5
|
16:09:08
|
XLON
|
592102877754490000
|
|
38
|
1879.5
|
16:09:08
|
XLON
|
592102877754490000
|
|
168
|
1879.5
|
16:09:08
|
XLON
|
592102877754490000
|
|
32
|
1879.5
|
16:09:26
|
XLON
|
592102877754503000
|
|
228
|
1879.5
|
16:09:26
|
XLON
|
592102877754503000
|
|
140
|
1879.5
|
16:10:05
|
TRQX
|
606176626589023000
|
|
42
|
1879.5
|
16:10:05
|
TRQX
|
606176626589023000
|
|
126
|
1879.5
|
16:10:05
|
TRQX
|
606176626589023000
|
|
18
|
1879.5
|
16:10:05
|
TRQX
|
606176626589023000
|
|
112
|
1879.5
|
16:10:21
|
TRQX
|
606176626589037000
|
|
33
|
1881
|
16:11:22
|
CHIX
|
592102877754590000
|
|
2
|
1881
|
16:11:22
|
CHIX
|
606176626589076000
|
|
135
|
1881
|
16:11:22
|
CHIX
|
606176626589076000
|
|
8
|
1881
|
16:11:22
|
CHIX
|
592102877754590000
|
|
26
|
1881.5
|
16:11:44
|
BATE
|
606176626589092000
|
|
123
|
1881.5
|
16:11:44
|
BATE
|
592102877754606000
|
|
15
|
1881.5
|
16:11:45
|
BATE
|
606176626589092000
|
|
15
|
1881.5
|
16:11:45
|
BATE
|
606176626589092000
|
|
15
|
1881.5
|
16:11:45
|
BATE
|
606176626589092000
|
|
104
|
1881.5
|
16:11:45
|
BATE
|
592102877754607000
|
|
254
|
1880.5
|
16:12:03
|
BATE
|
592102877754622000
|
|
214
|
1880.5
|
16:12:04
|
TRQX
|
606176626589107000
|
|
52
|
1880.5
|
16:12:04
|
TRQX
|
606176626589107000
|
|
84
|
1880.5
|
16:12:04
|
BATE
|
592102877754622000
|
|
26
|
1880.5
|
16:12:04
|
AQXE
|
592102877754622000
|
|
190
|
1880.5
|
16:12:04
|
XLON
|
606176626589107000
|
|
13
|
1880.5
|
16:12:04
|
XLON
|
606176626589107000
|
|
27
|
1880.5
|
16:12:04
|
CHIX
|
606176626589107000
|
|
25
|
1880.5
|
16:12:04
|
CHIX
|
606176626589107000
|
|
49
|
1880.5
|
16:12:05
|
BATE
|
592102877754623000
|
|
81
|
1880.5
|
16:12:05
|
CHIX
|
606176626589107000
|
|
107
|
1880.5
|
16:13:03
|
AQXE
|
592102877754664000
|
|
190
|
1880.5
|
16:13:03
|
XLON
|
592102877754664000
|
|
25
|
1880.5
|
16:13:03
|
AQXE
|
592102877754664000
|
|
24
|
1880.5
|
16:13:03
|
AQXE
|
592102877754664000
|
|
63
|
1880.5
|
16:13:20
|
XLON
|
592102877754676000
|
|
133
|
1880.5
|
16:13:20
|
TRQX
|
592102877754676000
|
|
13
|
1880.5
|
16:13:20
|
XLON
|
592102877754676000
|
|
133
|
1880.5
|
16:13:20
|
CHIX
|
606176626589156000
|
|
219
|
1880
|
16:13:20
|
BATE
|
606176626589156000
|
|
133
|
1880
|
16:13:20
|
BATE
|
606176626589156000
|
|
25
|
1880.5
|
16:13:20
|
TRQX
|
592102877754676000
|
|
282
|
1880
|
16:13:20
|
XLON
|
606176626589156000
|
|
133
|
1880
|
16:13:22
|
CHIX
|
592102877754677000
|
|
149
|
1880
|
16:13:22
|
AQXE
|
592102877754677000
|
|
220
|
1880
|
16:13:22
|
XLON
|
592102877754677000
|
|
85
|
1880
|
16:13:22
|
XLON
|
592102877754677000
|
|
34
|
1880
|
16:13:22
|
XLON
|
592102877754677000
|
|
110
|
1880
|
16:13:22
|
TRQX
|
606176626589157000
|
|
90
|
1880
|
16:13:22
|
CHIX
|
606176626589157000
|
|
33
|
1880
|
16:13:22
|
CHIX
|
606176626589157000
|
|
37
|
1880
|
16:13:28
|
XLON
|
592102877754681000
|
|
100
|
1879.5
|
16:15:30
|
TRQX
|
592102877754779000
|
|
100
|
1879.5
|
16:15:30
|
TRQX
|
592102877754779000
|
|
282
|
1879.5
|
16:15:30
|
BATE
|
592102877754779000
|
|
9
|
1879.5
|
16:15:30
|
TRQX
|
592102877754779000
|
|
133
|
1879
|
16:15:30
|
TRQX
|
592102877754779000
|
|
322
|
1879
|
16:15:31
|
XLON
|
592102877754780000
|
|
133
|
1879
|
16:15:31
|
BATE
|
606176626589253000
|
|
126
|
1879
|
16:15:31
|
TRQX
|
606176626589253000
|
|
7
|
1879
|
16:15:31
|
TRQX
|
606176626589253000
|
|
28
|
1879
|
16:15:31
|
AQXE
|
592102877754780000
|
|
26
|
1879
|
16:15:31
|
AQXE
|
592102877754780000
|
|
29
|
1879
|
16:15:31
|
AQXE
|
592102877754780000
|
|
110
|
1879
|
16:15:31
|
AQXE
|
592102877754780000
|
|
61
|
1878
|
16:20:46
|
TRQX
|
606176626589490000
|
|
82
|
1878
|
16:20:46
|
TRQX
|
606176626589490000
|
|
156
|
1878
|
16:21:02
|
TRQX
|
606176626589503000
|
|
41
|
1877
|
16:21:05
|
AQXE
|
606176626589506000
|
|
2
|
1877.5
|
16:21:17
|
BATE
|
592102877755059000
|
|
135
|
1877.5
|
16:21:17
|
BATE
|
592102877755059000
|
|
2
|
1877.5
|
16:21:30
|
TRQX
|
592102877755069000
|
|
141
|
1877.5
|
16:21:31
|
XLON
|
606176626589526000
|
|
154
|
1878.5
|
16:22:58
|
CHIX
|
592102877755135000
|
|
15
|
1878.5
|
16:22:58
|
CHIX
|
592102877755135000
|
|
135
|
1878.5
|
16:22:58
|
CHIX
|
592102877755135000
|
|
4
|
1878.5
|
16:22:58
|
CHIX
|
606176626589587000
|
|
6
|
1878.5
|
16:22:58
|
CHIX
|
606176626589587000
|
|
157
|
1878.5
|
16:22:58
|
CHIX
|
606176626589587000
|
|
255
|
1878.5
|
16:23:14
|
CHIX
|
592102877755148000
|
|
26
|
1878.5
|
16:23:14
|
CHIX
|
592102877755148000
|
|
237
|
1878
|
16:23:14
|
XLON
|
606176626589599000
|
|
38
|
1878
|
16:23:27
|
XLON
|
592102877755157000
|
|
33
|
1878
|
16:23:27
|
XLON
|
592102877755157000
|
|
62
|
1878
|
16:23:27
|
XLON
|
592102877755157000
|
|
24
|
1878
|
16:23:27
|
AQXE
|
606176626589607000
|
|
34
|
1878
|
16:23:51
|
XLON
|
606176626589624000
|
|
35
|
1878
|
16:23:51
|
XLON
|
606176626589624000
|
|
40
|
1878
|
16:23:51
|
XLON
|
606176626589624000
|
|
92
|
1878
|
16:23:51
|
XLON
|
606176626589624000
|
|
84
|
1878
|
16:23:51
|
XLON
|
606176626589624000
|
|
76
|
1878
|
16:24:04
|
BATE
|
592102877755185000
|
|
59
|
1878
|
16:24:04
|
AQXE
|
606176626589633000
|
|
150
|
1878
|
16:25:05
|
CHIX
|
592102877755245000
|
|
133
|
1878
|
16:25:05
|
CHIX
|
592102877755245000
|
|
18
|
1878
|
16:25:05
|
CHIX
|
606176626589690000
|
|
152
|
1878
|
16:25:05
|
XLON
|
592102877755245000
|
|
133
|
1878
|
16:25:05
|
TRQX
|
592102877755245000
|
|
35
|
1878
|
16:25:05
|
XLON
|
606176626589690000
|
|
294
|
1878
|
16:25:05
|
XLON
|
606176626589690000
|
|
133
|
1878
|
16:25:05
|
BATE
|
606176626589690000
|
|
133
|
1878
|
16:25:05
|
AQXE
|
606176626589690000
|
|
248
|
1878
|
16:25:05
|
AQXE
|
606176626589690000
|
|
56
|
1878
|
16:25:06
|
CHIX
|
606176626589691000
|
|
217
|
1878
|
16:25:06
|
CHIX
|
606176626589691000
|
|
38
|
1878
|
16:25:06
|
CHIX
|
606176626589691000
|
|
266
|
1878
|
16:25:13
|
XLON
|
592102877755251000
|
|
100
|
1878
|
16:25:16
|
BATE
|
592102877755255000
|
|
241
|
1877.5
|
16:25:31
|
XLON
|
592102877755267000
|
|
52
|
1877.5
|
16:25:31
|
TRQX
|
592102877755267000
|
|
153
|
1877.5
|
16:25:31
|
XLON
|
592102877755267000
|
|
95
|
1877
|
16:25:32
|
AQXE
|
606176626589712000
|
|
153
|
1877
|
16:26:02
|
CHIX
|
592102877755290000
|
|
144
|
1877
|
16:26:02
|
CHIX
|
592102877755290000
|
|
154
|
1877
|
16:26:02
|
TRQX
|
592102877755290000
|
|
13
|
1877
|
16:26:02
|
AQXE
|
606176626589732000
|
|
143
|
1877
|
16:26:02
|
BATE
|
606176626589732000
|
|
266
|
1877
|
16:26:02
|
XLON
|
606176626589732000
|
|
146
|
1877
|
16:26:02
|
XLON
|
606176626589732000
|
|
29
|
1877
|
16:26:02
|
AQXE
|
592102877755290000
|
|
27
|
1877
|
16:26:02
|
AQXE
|
592102877755290000
|
|
29
|
1877
|
16:26:02
|
AQXE
|
592102877755290000
|
|
255
|
1877
|
16:26:02
|
CHIX
|
606176626589732000
|
|
28
|
1877
|
16:26:02
|
CHIX
|
606176626589732000
|
|
28
|
1877
|
16:26:02
|
CHIX
|
606176626589732000
|
|
34
|
1877
|
16:26:02
|
XLON
|
592102877755290000
|
|
35
|
1877
|
16:26:02
|
XLON
|
592102877755290000
|
|
34
|
1877
|
16:26:02
|
XLON
|
592102877755290000
|
|
3
|
1877
|
16:26:02
|
XLON
|
606176626589732000
|
|
231
|
1877
|
16:26:03
|
CHIX
|
592102877755291000
|
|
130
|
1877
|
16:26:03
|
XLON
|
606176626589733000
|
|
29
|
1877
|
16:26:03
|
XLON
|
592102877755291000
|
|
150
|
1876.5
|
16:26:09
|
BATE
|
592102877755295000
|
|
149
|
1876.5
|
16:26:09
|
TRQX
|
592102877755295000
|
|
133
|
1875.5
|
16:29:55
|
TRQX
|
592102877755492000
|
|
11
|
1875.5
|
16:29:55
|
XLON
|
592102877755492000
|
|
234
|
1875.5
|
16:29:55
|
XLON
|
592102877755492000
|
|
133
|
1875.5
|
16:29:55
|
BATE
|
606176626589922000
|
|
209
|
1875.5
|
16:29:56
|
XLON
|
606176626589924000
|
|
78
|
1875.5
|
16:29:56
|
XLON
|
606176626589925000
|
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
POSFLFSDFTIDFIE
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Feb 2025 to Mar 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Mar 2024 to Mar 2025
