Associated British Foods PLC Transaction in Own Shares
29 Febbraio 2024 - 6:38PM
RNS Regulatory News
RNS Number : 0517F
Associated British Foods PLC
29 February 2024
|
|
|
|
|
|
29
February 2024
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the
'Company') announces that on 29 February 2024 it purchased for
cancellation from UBS AG London Branch ('UBS') the following number
of its ordinary shares of 5 15/22 pence each pursuant to the
authority granted by its shareholders as part of its share
repurchase programme, details of which were announced on 9 November
2023.
|
|
|
|
|
|
|
|
Description of shares:
|
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
|
29 February 2024
|
|
Number of shares
repurchased:
|
|
193,060
|
|
Average price paid per
share:
|
|
GBp 2273.4462
|
|
Highest price paid per
share:
|
|
GBp 2286
|
|
Lowest price paid per
share:
|
|
GBp 2253
|
|
|
|
|
|
|
|
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:
|
29 February 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
|
2,273.4602
|
95,334
|
2,253.0000
|
2,286.0000
|
BATS Europe
|
2,273.4309
|
56,491
|
2,254.0000
|
2,285.0000
|
Chi-X Europe
|
2,273.4242
|
29,787
|
2,259.0000
|
2,285.0000
|
Aquis
|
2,273.4637
|
11,448
|
2,263.0000
|
2,285.0000
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time
of transaction (London time)
|
Trading venue
|
Match ID
|
262
|
2,263.0000
|
10:18:43
|
Aquis
|
1937811
|
303
|
2,263.0000
|
10:19:49
|
Aquis
|
1938920
|
310
|
2,263.0000
|
10:19:49
|
Aquis
|
1938922
|
110
|
2,263.0000
|
10:19:49
|
Aquis
|
1938910
|
665
|
2,265.0000
|
10:44:19
|
Aquis
|
1959891
|
334
|
2,265.0000
|
10:44:19
|
Aquis
|
1959883
|
84
|
2,268.0000
|
11:27:27
|
Aquis
|
1996795
|
181
|
2,268.0000
|
11:27:27
|
Aquis
|
1996793
|
250
|
2,268.0000
|
11:28:26
|
Aquis
|
1997446
|
504
|
2,268.0000
|
11:29:21
|
Aquis
|
1998269
|
95
|
2,269.0000
|
12:28:01
|
Aquis
|
2049969
|
442
|
2,268.0000
|
12:31:00
|
Aquis
|
2052608
|
405
|
2,268.0000
|
12:31:00
|
Aquis
|
2052618
|
499
|
2,265.0000
|
13:10:42
|
Aquis
|
2088630
|
290
|
2,267.0000
|
13:29:45
|
Aquis
|
2108693
|
395
|
2,267.0000
|
13:29:45
|
Aquis
|
2108687
|
186
|
2,267.0000
|
13:29:45
|
Aquis
|
2108683
|
38
|
2,285.0000
|
14:17:58
|
Aquis
|
2176587
|
700
|
2,285.0000
|
14:17:58
|
Aquis
|
2176585
|
268
|
2,285.0000
|
14:17:58
|
Aquis
|
2176583
|
848
|
2,285.0000
|
14:43:23
|
Aquis
|
2235829
|
27
|
2,282.0000
|
14:57:31
|
Aquis
|
2272343
|
142
|
2,282.0000
|
14:58:47
|
Aquis
|
2275061
|
35
|
2,282.0000
|
15:01:40
|
Aquis
|
2284643
|
704
|
2,282.0000
|
15:01:40
|
Aquis
|
2284647
|
700
|
2,277.0000
|
15:22:22
|
Aquis
|
2328173
|
341
|
2,277.0000
|
15:22:22
|
Aquis
|
2328177
|
945
|
2,278.0000
|
15:51:15
|
Aquis
|
2385980
|
499
|
2,275.0000
|
16:27:06
|
Aquis
|
2474577
|
29
|
2,275.0000
|
16:28:26
|
Aquis
|
2478033
|
321
|
2,275.0000
|
16:28:47
|
Aquis
|
2478645
|
133
|
2,275.0000
|
16:28:47
|
Aquis
|
2478641
|
403
|
2,275.0000
|
16:28:47
|
Aquis
|
2478643
|
900
|
2,259.0000
|
10:01:54
|
BATE
|
1923116
|
540
|
2,254.0000
|
10:07:11
|
BATE
|
1927944
|
487
|
2,254.0000
|
10:07:11
|
BATE
|
1927942
|
319
|
2,263.0000
|
10:19:49
|
BATE
|
1938908
|
700
|
2,263.0000
|
10:19:49
|
BATE
|
1938904
|
350
|
2,261.0000
|
10:19:57
|
BATE
|
1939093
|
574
|
2,261.0000
|
10:20:20
|
BATE
|
1939467
|
1,012
|
2,262.0000
|
10:24:22
|
BATE
|
1943093
|
378
|
2,263.0000
|
10:30:07
|
BATE
|
1947909
|
657
|
2,263.0000
|
10:30:07
|
BATE
|
1947907
|
254
|
2,263.0000
|
10:36:37
|
BATE
|
1953264
|
520
|
2,265.0000
|
10:44:19
|
BATE
|
1959889
|
468
|
2,265.0000
|
10:44:19
|
BATE
|
1959887
|
920
|
2,268.0000
|
10:47:35
|
BATE
|
1962808
|
858
|
2,268.0000
|
10:53:48
|
BATE
|
1968260
|
384
|
2,267.0000
|
10:57:03
|
BATE
|
1971038
|
468
|
2,267.0000
|
10:57:03
|
BATE
|
1971036
|
11
|
2,268.0000
|
11:09:33
|
BATE
|
1982229
|
920
|
2,268.0000
|
11:09:33
|
BATE
|
1982225
|
880
|
2,268.0000
|
11:15:26
|
BATE
|
1986812
|
499
|
2,268.0000
|
11:26:26
|
BATE
|
1995770
|
359
|
2,268.0000
|
11:26:26
|
BATE
|
1995768
|
157
|
2,268.0000
|
11:26:26
|
BATE
|
1995764
|
973
|
2,272.0000
|
11:39:25
|
BATE
|
2006976
|
218
|
2,269.0000
|
11:49:25
|
BATE
|
2015961
|
636
|
2,269.0000
|
11:49:25
|
BATE
|
2015959
|
17
|
2,269.0000
|
11:51:37
|
BATE
|
2018139
|
183
|
2,269.0000
|
11:51:37
|
BATE
|
2018141
|
202
|
2,269.0000
|
11:54:05
|
BATE
|
2020279
|
651
|
2,271.0000
|
12:01:33
|
BATE
|
2027809
|
275
|
2,271.0000
|
12:01:33
|
BATE
|
2027805
|
631
|
2,267.0000
|
12:06:53
|
BATE
|
2032920
|
326
|
2,267.0000
|
12:06:53
|
BATE
|
2032924
|
371
|
2,267.0000
|
12:12:04
|
BATE
|
2037242
|
37
|
2,267.0000
|
12:12:04
|
BATE
|
2037234
|
110
|
2,267.0000
|
12:12:04
|
BATE
|
2037230
|
400
|
2,267.0000
|
12:12:04
|
BATE
|
2037226
|
2
|
2,267.0000
|
12:12:04
|
BATE
|
2037224
|
700
|
2,268.0000
|
12:31:00
|
BATE
|
2052614
|
108
|
2,268.0000
|
12:31:00
|
BATE
|
2052612
|
186
|
2,268.0000
|
12:31:00
|
BATE
|
2052620
|
613
|
2,267.0000
|
12:34:15
|
BATE
|
2055554
|
362
|
2,267.0000
|
12:34:15
|
BATE
|
2055552
|
930
|
2,268.0000
|
12:45:42
|
BATE
|
2065469
|
436
|
2,264.0000
|
12:57:22
|
BATE
|
2075968
|
541
|
2,264.0000
|
12:57:22
|
BATE
|
2075964
|
940
|
2,264.0000
|
13:02:03
|
BATE
|
2080709
|
856
|
2,269.0000
|
13:13:50
|
BATE
|
2091460
|
916
|
2,268.0000
|
13:22:26
|
BATE
|
2100824
|
51
|
2,268.0000
|
13:22:26
|
BATE
|
2100820
|
621
|
2,267.0000
|
13:29:45
|
BATE
|
2108685
|
362
|
2,267.0000
|
13:29:45
|
BATE
|
2108681
|
292
|
2,271.0000
|
13:33:52
|
BATE
|
2116191
|
588
|
2,271.0000
|
13:33:52
|
BATE
|
2116187
|
147
|
2,274.0000
|
13:40:18
|
BATE
|
2125828
|
700
|
2,274.0000
|
13:40:18
|
BATE
|
2125826
|
599
|
2,279.0000
|
13:50:57
|
BATE
|
2140881
|
382
|
2,279.0000
|
13:50:57
|
BATE
|
2140877
|
257
|
2,281.0000
|
13:56:05
|
BATE
|
2147630
|
781
|
2,281.0000
|
13:56:05
|
BATE
|
2147632
|
939
|
2,285.0000
|
14:17:12
|
BATE
|
2175557
|
278
|
2,285.0000
|
14:17:12
|
BATE
|
2175553
|
700
|
2,285.0000
|
14:17:12
|
BATE
|
2175549
|
53
|
2,285.0000
|
14:17:12
|
BATE
|
2175545
|
62
|
2,285.0000
|
14:17:58
|
BATE
|
2176581
|
782
|
2,285.0000
|
14:20:24
|
BATE
|
2180174
|
174
|
2,285.0000
|
14:20:24
|
BATE
|
2180172
|
85
|
2,285.0000
|
14:20:24
|
BATE
|
2180170
|
905
|
2,282.0000
|
14:30:31
|
BATE
|
2200577
|
578
|
2,281.0000
|
14:32:19
|
BATE
|
2207441
|
380
|
2,281.0000
|
14:32:19
|
BATE
|
2207439
|
590
|
2,285.0000
|
14:43:22
|
BATE
|
2235785
|
534
|
2,285.0000
|
14:43:22
|
BATE
|
2235791
|
836
|
2,285.0000
|
14:43:22
|
BATE
|
2235799
|
166
|
2,285.0000
|
14:43:22
|
BATE
|
2235797
|
228
|
2,284.0000
|
14:43:55
|
BATE
|
2236989
|
777
|
2,284.0000
|
14:44:21
|
BATE
|
2238069
|
967
|
2,283.0000
|
14:45:49
|
BATE
|
2241218
|
917
|
2,282.0000
|
14:53:12
|
BATE
|
2261261
|
917
|
2,284.0000
|
14:57:05
|
BATE
|
2271389
|
1,016
|
2,282.0000
|
15:01:40
|
BATE
|
2284641
|
874
|
2,281.0000
|
15:04:21
|
BATE
|
2291800
|
121
|
2,281.0000
|
15:04:21
|
BATE
|
2291798
|
838
|
2,276.0000
|
15:11:40
|
BATE
|
2308012
|
121
|
2,276.0000
|
15:12:40
|
BATE
|
2310005
|
199
|
2,276.0000
|
15:12:40
|
BATE
|
2310007
|
100
|
2,276.0000
|
15:12:40
|
BATE
|
2310009
|
352
|
2,276.0000
|
15:12:55
|
BATE
|
2310445
|
73
|
2,276.0000
|
15:12:55
|
BATE
|
2310457
|
304
|
2,276.0000
|
15:12:55
|
BATE
|
2310453
|
192
|
2,277.0000
|
15:22:22
|
BATE
|
2328171
|
700
|
2,277.0000
|
15:22:22
|
BATE
|
2328169
|
951
|
2,277.0000
|
15:32:22
|
BATE
|
2349061
|
15
|
2,277.0000
|
15:37:22
|
BATE
|
2358503
|
40
|
2,277.0000
|
15:37:22
|
BATE
|
2358501
|
418
|
2,277.0000
|
15:37:22
|
BATE
|
2358499
|
140
|
2,277.0000
|
15:37:22
|
BATE
|
2358505
|
418
|
2,277.0000
|
15:37:22
|
BATE
|
2358507
|
116
|
2,277.0000
|
15:37:22
|
BATE
|
2358497
|
132
|
2,277.0000
|
15:37:22
|
BATE
|
2358495
|
44
|
2,277.0000
|
15:37:22
|
BATE
|
2358493
|
98
|
2,277.0000
|
15:37:22
|
BATE
|
2358491
|
30
|
2,277.0000
|
15:37:22
|
BATE
|
2358489
|
492
|
2,279.0000
|
15:42:22
|
BATE
|
2368550
|
246
|
2,279.0000
|
15:42:22
|
BATE
|
2368552
|
53
|
2,279.0000
|
15:42:23
|
BATE
|
2368566
|
51
|
2,279.0000
|
15:42:23
|
BATE
|
2368559
|
1,330
|
2,278.0000
|
15:42:31
|
BATE
|
2368751
|
678
|
2,277.0000
|
15:42:42
|
BATE
|
2369138
|
363
|
2,277.0000
|
15:42:42
|
BATE
|
2369136
|
824
|
2,278.0000
|
15:51:15
|
BATE
|
2385990
|
119
|
2,278.0000
|
15:51:15
|
BATE
|
2385988
|
35
|
2,278.0000
|
15:51:15
|
BATE
|
2385984
|
960
|
2,278.0000
|
15:53:04
|
BATE
|
2389521
|
691
|
2,277.0000
|
15:57:21
|
BATE
|
2397969
|
264
|
2,277.0000
|
15:57:21
|
BATE
|
2397973
|
113
|
2,275.0000
|
16:01:15
|
BATE
|
2410806
|
899
|
2,275.0000
|
16:01:15
|
BATE
|
2410802
|
120
|
2,276.0000
|
16:18:30
|
BATE
|
2454111
|
482
|
2,276.0000
|
16:19:24
|
BATE
|
2456672
|
422
|
2,276.0000
|
16:20:24
|
BATE
|
2459018
|
177
|
2,276.0000
|
16:20:31
|
BATE
|
2459459
|
3
|
2,276.0000
|
16:20:31
|
BATE
|
2459446
|
616
|
2,275.0000
|
16:28:47
|
BATE
|
2478628
|
378
|
2,275.0000
|
16:28:47
|
BATE
|
2478624
|
900
|
2,259.0000
|
10:01:54
|
CHIX
|
1923118
|
323
|
2,263.0000
|
10:19:49
|
CHIX
|
1938918
|
284
|
2,263.0000
|
10:19:49
|
CHIX
|
1938912
|
381
|
2,263.0000
|
10:19:49
|
CHIX
|
1938906
|
896
|
2,262.0000
|
10:24:22
|
CHIX
|
1943091
|
37
|
2,264.0000
|
10:36:31
|
CHIX
|
1953166
|
706
|
2,264.0000
|
10:36:34
|
CHIX
|
1953220
|
288
|
2,264.0000
|
10:36:34
|
CHIX
|
1953218
|
992
|
2,268.0000
|
10:47:35
|
CHIX
|
1962810
|
972
|
2,267.0000
|
10:59:14
|
CHIX
|
1972819
|
976
|
2,268.0000
|
11:09:33
|
CHIX
|
1982221
|
1
|
2,268.0000
|
11:09:33
|
CHIX
|
1982227
|
854
|
2,268.0000
|
11:29:21
|
CHIX
|
1998267
|
36
|
2,269.0000
|
11:49:25
|
CHIX
|
2015963
|
293
|
2,269.0000
|
11:52:18
|
CHIX
|
2018753
|
888
|
2,271.0000
|
12:01:33
|
CHIX
|
2027803
|
947
|
2,267.0000
|
12:12:04
|
CHIX
|
2037218
|
8
|
2,268.0000
|
12:31:00
|
CHIX
|
2052610
|
914
|
2,268.0000
|
12:31:00
|
CHIX
|
2052616
|
89
|
2,268.0000
|
12:31:00
|
CHIX
|
2052622
|
922
|
2,266.0000
|
12:47:50
|
CHIX
|
2067255
|
892
|
2,269.0000
|
13:13:50
|
CHIX
|
2091462
|
520
|
2,268.0000
|
13:22:26
|
CHIX
|
2100822
|
401
|
2,268.0000
|
13:22:26
|
CHIX
|
2100818
|
924
|
2,271.0000
|
13:33:52
|
CHIX
|
2116189
|
465
|
2,279.0000
|
13:50:57
|
CHIX
|
2140879
|
529
|
2,279.0000
|
13:50:57
|
CHIX
|
2140883
|
220
|
2,285.0000
|
14:15:59
|
CHIX
|
2174071
|
345
|
2,285.0000
|
14:15:59
|
CHIX
|
2174067
|
461
|
2,285.0000
|
14:17:12
|
CHIX
|
2175547
|
406
|
2,285.0000
|
14:25:01
|
CHIX
|
2187292
|
624
|
2,285.0000
|
14:25:01
|
CHIX
|
2187290
|
874
|
2,282.0000
|
14:30:31
|
CHIX
|
2200579
|
851
|
2,285.0000
|
14:43:22
|
CHIX
|
2235787
|
974
|
2,283.0000
|
14:45:49
|
CHIX
|
2241220
|
98
|
2,284.0000
|
14:57:05
|
CHIX
|
2271399
|
8
|
2,284.0000
|
14:57:05
|
CHIX
|
2271391
|
256
|
2,284.0000
|
14:57:09
|
CHIX
|
2271596
|
673
|
2,284.0000
|
14:57:09
|
CHIX
|
2271594
|
330
|
2,281.0000
|
15:03:10
|
CHIX
|
2289172
|
536
|
2,281.0000
|
15:03:10
|
CHIX
|
2289170
|
682
|
2,276.0000
|
15:12:55
|
CHIX
|
2310443
|
223
|
2,276.0000
|
15:12:55
|
CHIX
|
2310451
|
1,037
|
2,277.0000
|
15:22:22
|
CHIX
|
2328175
|
385
|
2,277.0000
|
15:29:56
|
CHIX
|
2343676
|
517
|
2,277.0000
|
15:29:56
|
CHIX
|
2343674
|
1,019
|
2,278.0000
|
15:42:31
|
CHIX
|
2368749
|
597
|
2,278.0000
|
15:51:15
|
CHIX
|
2385986
|
289
|
2,278.0000
|
15:51:15
|
CHIX
|
2385982
|
171
|
2,277.0000
|
15:57:21
|
CHIX
|
2397987
|
528
|
2,277.0000
|
15:57:21
|
CHIX
|
2397981
|
155
|
2,277.0000
|
15:57:21
|
CHIX
|
2397971
|
62
|
2,277.0000
|
15:57:24
|
CHIX
|
2398074
|
9
|
2,277.0000
|
15:57:24
|
CHIX
|
2398072
|
479
|
2,275.0000
|
16:01:15
|
CHIX
|
2410808
|
497
|
2,275.0000
|
16:01:15
|
CHIX
|
2410810
|
6
|
2,275.0000
|
16:28:47
|
CHIX
|
2478630
|
653
|
2,275.0000
|
16:28:47
|
CHIX
|
2478626
|
372
|
2,275.0000
|
16:28:47
|
CHIX
|
2478622
|
12
|
2,275.0000
|
16:28:47
|
CHIX
|
2478620
|
40
|
2,259.0000
|
10:01:54
|
LSE
|
1923122
|
469
|
2,259.0000
|
10:01:54
|
LSE
|
1923120
|
221
|
2,258.0000
|
10:01:55
|
LSE
|
1923142
|
10
|
2,258.0000
|
10:01:55
|
LSE
|
1923140
|
160
|
2,258.0000
|
10:01:55
|
LSE
|
1923138
|
16
|
2,257.0000
|
10:02:33
|
LSE
|
1923674
|
366
|
2,257.0000
|
10:02:33
|
LSE
|
1923676
|
371
|
2,253.0000
|
10:04:42
|
LSE
|
1925723
|
359
|
2,254.0000
|
10:07:11
|
LSE
|
1927946
|
382
|
2,257.0000
|
10:11:56
|
LSE
|
1932083
|
44
|
2,257.0000
|
10:11:56
|
LSE
|
1932081
|
349
|
2,257.0000
|
10:11:56
|
LSE
|
1932085
|
253
|
2,262.0000
|
10:15:41
|
LSE
|
1935259
|
134
|
2,262.0000
|
10:15:41
|
LSE
|
1935257
|
709
|
2,262.0000
|
10:15:41
|
LSE
|
1935251
|
225
|
2,262.0000
|
10:15:41
|
LSE
|
1935255
|
128
|
2,262.0000
|
10:15:41
|
LSE
|
1935253
|
373
|
2,263.0000
|
10:18:43
|
LSE
|
1937815
|
385
|
2,263.0000
|
10:18:43
|
LSE
|
1937813
|
839
|
2,264.0000
|
10:18:43
|
LSE
|
1937809
|
156
|
2,264.0000
|
10:18:43
|
LSE
|
1937807
|
389
|
2,263.0000
|
10:19:49
|
LSE
|
1938916
|
377
|
2,262.0000
|
10:19:54
|
LSE
|
1938987
|
386
|
2,260.0000
|
10:20:58
|
LSE
|
1940038
|
10
|
2,262.0000
|
10:24:22
|
LSE
|
1943097
|
274
|
2,262.0000
|
10:24:22
|
LSE
|
1943095
|
393
|
2,263.0000
|
10:30:07
|
LSE
|
1947917
|
397
|
2,263.0000
|
10:30:07
|
LSE
|
1947915
|
376
|
2,263.0000
|
10:30:07
|
LSE
|
1947911
|
421
|
2,263.0000
|
10:30:07
|
LSE
|
1947913
|
422
|
2,262.0000
|
10:31:02
|
LSE
|
1948663
|
362
|
2,260.0000
|
10:31:11
|
LSE
|
1948794
|
346
|
2,264.0000
|
10:36:34
|
LSE
|
1953226
|
335
|
2,264.0000
|
10:36:34
|
LSE
|
1953222
|
353
|
2,264.0000
|
10:36:34
|
LSE
|
1953224
|
368
|
2,265.0000
|
10:44:19
|
LSE
|
1959899
|
391
|
2,265.0000
|
10:44:19
|
LSE
|
1959897
|
356
|
2,265.0000
|
10:44:19
|
LSE
|
1959895
|
301
|
2,265.0000
|
10:44:19
|
LSE
|
1959893
|
71
|
2,265.0000
|
10:44:19
|
LSE
|
1959885
|
389
|
2,267.0000
|
10:45:55
|
LSE
|
1961296
|
393
|
2,268.0000
|
10:47:35
|
LSE
|
1962812
|
404
|
2,267.0000
|
10:48:15
|
LSE
|
1963469
|
227
|
2,268.0000
|
10:52:31
|
LSE
|
1967327
|
621
|
2,268.0000
|
10:52:31
|
LSE
|
1967325
|
104
|
2,268.0000
|
10:52:31
|
LSE
|
1967323
|
396
|
2,268.0000
|
10:53:48
|
LSE
|
1968264
|
376
|
2,267.0000
|
10:54:28
|
LSE
|
1968692
|
368
|
2,267.0000
|
10:57:03
|
LSE
|
1971040
|
330
|
2,266.0000
|
10:57:22
|
LSE
|
1971390
|
396
|
2,266.0000
|
10:57:22
|
LSE
|
1971386
|
135
|
2,267.0000
|
10:59:14
|
LSE
|
1972823
|
208
|
2,267.0000
|
10:59:14
|
LSE
|
1972821
|
33
|
2,268.0000
|
11:05:14
|
LSE
|
1977646
|
33
|
2,268.0000
|
11:05:14
|
LSE
|
1977644
|
124
|
2,268.0000
|
11:05:14
|
LSE
|
1977642
|
23
|
2,268.0000
|
11:05:14
|
LSE
|
1977640
|
24
|
2,268.0000
|
11:05:14
|
LSE
|
1977636
|
1
|
2,268.0000
|
11:05:14
|
LSE
|
1977630
|
427
|
2,268.0000
|
11:09:33
|
LSE
|
1982223
|
203
|
2,270.0000
|
11:13:02
|
LSE
|
1985214
|
396
|
2,269.0000
|
11:14:02
|
LSE
|
1985865
|
337
|
2,269.0000
|
11:14:02
|
LSE
|
1985863
|
377
|
2,268.0000
|
11:15:26
|
LSE
|
1986814
|
380
|
2,267.0000
|
11:16:27
|
LSE
|
1987724
|
335
|
2,266.0000
|
11:18:25
|
LSE
|
1989198
|
328
|
2,264.0000
|
11:22:25
|
LSE
|
1992206
|
341
|
2,268.0000
|
11:26:26
|
LSE
|
1995766
|
42
|
2,268.0000
|
11:26:26
|
LSE
|
1995762
|
373
|
2,268.0000
|
11:29:21
|
LSE
|
1998273
|
242
|
2,268.0000
|
11:29:21
|
LSE
|
1998271
|
165
|
2,268.0000
|
11:29:21
|
LSE
|
1998275
|
263
|
2,267.0000
|
11:30:32
|
LSE
|
1999342
|
110
|
2,267.0000
|
11:30:32
|
LSE
|
1999340
|
377
|
2,272.0000
|
11:39:25
|
LSE
|
2006980
|
346
|
2,272.0000
|
11:39:25
|
LSE
|
2006978
|
141
|
2,271.0000
|
11:39:26
|
LSE
|
2006999
|
72
|
2,271.0000
|
11:39:26
|
LSE
|
2007001
|
114
|
2,271.0000
|
11:39:26
|
LSE
|
2006997
|
24
|
2,271.0000
|
11:40:26
|
LSE
|
2007928
|
362
|
2,271.0000
|
11:40:26
|
LSE
|
2007926
|
376
|
2,270.0000
|
11:42:52
|
LSE
|
2010273
|
372
|
2,269.0000
|
11:44:13
|
LSE
|
2011424
|
368
|
2,269.0000
|
11:49:25
|
LSE
|
2015965
|
238
|
2,269.0000
|
11:53:04
|
LSE
|
2019420
|
125
|
2,269.0000
|
11:55:06
|
LSE
|
2021145
|
43
|
2,270.0000
|
11:56:25
|
LSE
|
2022272
|
155
|
2,271.0000
|
11:59:04
|
LSE
|
2024826
|
128
|
2,271.0000
|
11:59:04
|
LSE
|
2024816
|
80
|
2,270.0000
|
12:01:33
|
LSE
|
2027830
|
427
|
2,270.0000
|
12:01:33
|
LSE
|
2027828
|
379
|
2,271.0000
|
12:01:33
|
LSE
|
2027813
|
380
|
2,271.0000
|
12:01:33
|
LSE
|
2027811
|
492
|
2,271.0000
|
12:01:33
|
LSE
|
2027807
|
362
|
2,269.0000
|
12:01:46
|
LSE
|
2028098
|
369
|
2,267.0000
|
12:06:53
|
LSE
|
2032922
|
125
|
2,267.0000
|
12:12:04
|
LSE
|
2037236
|
190
|
2,267.0000
|
12:12:04
|
LSE
|
2037232
|
64
|
2,267.0000
|
12:12:04
|
LSE
|
2037228
|
379
|
2,267.0000
|
12:12:04
|
LSE
|
2037220
|
383
|
2,267.0000
|
12:12:04
|
LSE
|
2037222
|
356
|
2,266.0000
|
12:15:35
|
LSE
|
2040000
|
402
|
2,266.0000
|
12:20:16
|
LSE
|
2044073
|
143
|
2,267.0000
|
12:25:04
|
LSE
|
2047697
|
76
|
2,268.0000
|
12:26:06
|
LSE
|
2048591
|
91
|
2,268.0000
|
12:26:06
|
LSE
|
2048589
|
275
|
2,269.0000
|
12:28:01
|
LSE
|
2049973
|
228
|
2,269.0000
|
12:28:01
|
LSE
|
2049971
|
399
|
2,268.0000
|
12:31:00
|
LSE
|
2052596
|
392
|
2,268.0000
|
12:31:00
|
LSE
|
2052594
|
406
|
2,267.0000
|
12:34:15
|
LSE
|
2055556
|
146
|
2,267.0000
|
12:37:21
|
LSE
|
2058325
|
327
|
2,267.0000
|
12:37:21
|
LSE
|
2058323
|
198
|
2,267.0000
|
12:37:21
|
LSE
|
2058321
|
397
|
2,269.0000
|
12:45:36
|
LSE
|
2065389
|
150
|
2,269.0000
|
12:45:36
|
LSE
|
2065387
|
109
|
2,269.0000
|
12:45:36
|
LSE
|
2065385
|
36
|
2,269.0000
|
12:45:36
|
LSE
|
2065383
|
367
|
2,268.0000
|
12:45:42
|
LSE
|
2065475
|
69
|
2,268.0000
|
12:45:42
|
LSE
|
2065471
|
285
|
2,268.0000
|
12:45:42
|
LSE
|
2065473
|
201
|
2,267.0000
|
12:47:37
|
LSE
|
2067052
|
165
|
2,267.0000
|
12:47:37
|
LSE
|
2067050
|
101
|
2,264.0000
|
12:54:36
|
LSE
|
2073100
|
302
|
2,264.0000
|
12:55:40
|
LSE
|
2074203
|
395
|
2,264.0000
|
12:57:22
|
LSE
|
2075970
|
397
|
2,264.0000
|
12:57:22
|
LSE
|
2075966
|
238
|
2,263.0000
|
12:57:32
|
LSE
|
2076176
|
154
|
2,263.0000
|
12:59:08
|
LSE
|
2077527
|
140
|
2,264.0000
|
13:02:03
|
LSE
|
2080719
|
180
|
2,264.0000
|
13:02:03
|
LSE
|
2080717
|
1
|
2,264.0000
|
13:02:03
|
LSE
|
2080725
|
24
|
2,264.0000
|
13:02:03
|
LSE
|
2080721
|
43
|
2,264.0000
|
13:02:03
|
LSE
|
2080723
|
390
|
2,264.0000
|
13:02:03
|
LSE
|
2080711
|
84
|
2,266.0000
|
13:10:41
|
LSE
|
2088617
|
172
|
2,266.0000
|
13:10:41
|
LSE
|
2088615
|
111
|
2,266.0000
|
13:10:41
|
LSE
|
2088613
|
342
|
2,269.0000
|
13:13:50
|
LSE
|
2091466
|
392
|
2,269.0000
|
13:13:50
|
LSE
|
2091464
|
37
|
2,268.0000
|
13:15:54
|
LSE
|
2093802
|
431
|
2,268.0000
|
13:15:54
|
LSE
|
2093800
|
404
|
2,267.0000
|
13:16:43
|
LSE
|
2094617
|
341
|
2,268.0000
|
13:22:26
|
LSE
|
2100826
|
386
|
2,268.0000
|
13:22:26
|
LSE
|
2100828
|
187
|
2,268.0000
|
13:27:26
|
LSE
|
2106165
|
146
|
2,268.0000
|
13:27:26
|
LSE
|
2106167
|
366
|
2,268.0000
|
13:27:26
|
LSE
|
2106163
|
73
|
2,268.0000
|
13:29:26
|
LSE
|
2108270
|
100
|
2,268.0000
|
13:29:26
|
LSE
|
2108268
|
10
|
2,268.0000
|
13:29:26
|
LSE
|
2108266
|
401
|
2,267.0000
|
13:29:45
|
LSE
|
2108691
|
420
|
2,267.0000
|
13:29:45
|
LSE
|
2108695
|
20
|
2,267.0000
|
13:29:45
|
LSE
|
2108689
|
376
|
2,271.0000
|
13:33:52
|
LSE
|
2116195
|
353
|
2,271.0000
|
13:33:52
|
LSE
|
2116197
|
374
|
2,271.0000
|
13:33:52
|
LSE
|
2116193
|
79
|
2,273.0000
|
13:37:30
|
LSE
|
2121954
|
316
|
2,273.0000
|
13:37:30
|
LSE
|
2121956
|
405
|
2,274.0000
|
13:40:18
|
LSE
|
2125835
|
61
|
2,274.0000
|
13:40:18
|
LSE
|
2125833
|
308
|
2,274.0000
|
13:40:18
|
LSE
|
2125830
|
357
|
2,275.0000
|
13:43:30
|
LSE
|
2130420
|
126
|
2,275.0000
|
13:43:30
|
LSE
|
2130418
|
527
|
2,274.0000
|
13:44:50
|
LSE
|
2132160
|
371
|
2,279.0000
|
13:50:57
|
LSE
|
2140889
|
344
|
2,279.0000
|
13:50:57
|
LSE
|
2140887
|
361
|
2,279.0000
|
13:50:57
|
LSE
|
2140885
|
294
|
2,280.0000
|
13:53:26
|
LSE
|
2144286
|
152
|
2,281.0000
|
13:56:05
|
LSE
|
2147666
|
24
|
2,281.0000
|
13:56:05
|
LSE
|
2147664
|
190
|
2,281.0000
|
13:56:05
|
LSE
|
2147662
|
439
|
2,281.0000
|
13:56:05
|
LSE
|
2147660
|
364
|
2,281.0000
|
13:56:05
|
LSE
|
2147634
|
250
|
2,281.0000
|
13:56:05
|
LSE
|
2147636
|
154
|
2,281.0000
|
13:56:05
|
LSE
|
2147638
|
331
|
2,279.0000
|
13:58:58
|
LSE
|
2150899
|
957
|
2,285.0000
|
14:09:04
|
LSE
|
2164434
|
83
|
2,286.0000
|
14:10:43
|
LSE
|
2166747
|
251
|
2,286.0000
|
14:10:43
|
LSE
|
2166745
|
29
|
2,286.0000
|
14:10:43
|
LSE
|
2166749
|
33
|
2,286.0000
|
14:12:43
|
LSE
|
2169268
|
165
|
2,286.0000
|
14:12:43
|
LSE
|
2169266
|
149
|
2,286.0000
|
14:12:43
|
LSE
|
2169264
|
377
|
2,286.0000
|
14:15:32
|
LSE
|
2173383
|
373
|
2,285.0000
|
14:15:59
|
LSE
|
2174069
|
414
|
2,285.0000
|
14:15:59
|
LSE
|
2174065
|
331
|
2,285.0000
|
14:17:12
|
LSE
|
2175551
|
397
|
2,285.0000
|
14:17:58
|
LSE
|
2176589
|
330
|
2,285.0000
|
14:20:24
|
LSE
|
2180176
|
329
|
2,285.0000
|
14:25:01
|
LSE
|
2187296
|
370
|
2,285.0000
|
14:25:01
|
LSE
|
2187294
|
237
|
2,284.0000
|
14:25:09
|
LSE
|
2187439
|
175
|
2,284.0000
|
14:25:09
|
LSE
|
2187437
|
387
|
2,283.0000
|
14:25:54
|
LSE
|
2188403
|
405
|
2,282.0000
|
14:30:31
|
LSE
|
2200585
|
278
|
2,282.0000
|
14:30:31
|
LSE
|
2200583
|
87
|
2,282.0000
|
14:30:31
|
LSE
|
2200581
|
396
|
2,281.0000
|
14:31:34
|
LSE
|
2203760
|
355
|
2,281.0000
|
14:32:19
|
LSE
|
2207443
|
128
|
2,281.0000
|
14:34:19
|
LSE
|
2212901
|
12
|
2,282.0000
|
14:34:56
|
LSE
|
2214972
|
6
|
2,282.0000
|
14:34:56
|
LSE
|
2214966
|
43
|
2,282.0000
|
14:34:56
|
LSE
|
2214968
|
34
|
2,282.0000
|
14:34:56
|
LSE
|
2214970
|
169
|
2,282.0000
|
14:34:56
|
LSE
|
2214980
|
200
|
2,282.0000
|
14:34:56
|
LSE
|
2214974
|
24
|
2,282.0000
|
14:34:56
|
LSE
|
2214976
|
207
|
2,282.0000
|
14:34:56
|
LSE
|
2214978
|
111
|
2,282.0000
|
14:35:56
|
LSE
|
2217621
|
18
|
2,282.0000
|
14:35:56
|
LSE
|
2217619
|
64
|
2,282.0000
|
14:35:56
|
LSE
|
2217617
|
100
|
2,282.0000
|
14:35:56
|
LSE
|
2217615
|
49
|
2,282.0000
|
14:35:56
|
LSE
|
2217613
|
60
|
2,282.0000
|
14:35:56
|
LSE
|
2217611
|
170
|
2,285.0000
|
14:39:12
|
LSE
|
2225897
|
100
|
2,285.0000
|
14:39:12
|
LSE
|
2225889
|
188
|
2,285.0000
|
14:39:12
|
LSE
|
2225887
|
324
|
2,285.0000
|
14:39:12
|
LSE
|
2225885
|
43
|
2,285.0000
|
14:39:12
|
LSE
|
2225891
|
77
|
2,285.0000
|
14:39:12
|
LSE
|
2225893
|
257
|
2,285.0000
|
14:39:12
|
LSE
|
2225895
|
369
|
2,285.0000
|
14:43:22
|
LSE
|
2235793
|
207
|
2,285.0000
|
14:43:22
|
LSE
|
2235789
|
613
|
2,285.0000
|
14:43:22
|
LSE
|
2235801
|
386
|
2,285.0000
|
14:43:22
|
LSE
|
2235795
|
362
|
2,285.0000
|
14:43:22
|
LSE
|
2235803
|
10
|
2,284.0000
|
14:43:54
|
LSE
|
2236923
|
59
|
2,284.0000
|
14:43:54
|
LSE
|
2236921
|
386
|
2,284.0000
|
14:44:21
|
LSE
|
2238071
|
58
|
2,283.0000
|
14:45:49
|
LSE
|
2241226
|
326
|
2,283.0000
|
14:45:49
|
LSE
|
2241224
|
28
|
2,283.0000
|
14:45:49
|
LSE
|
2241222
|
453
|
2,282.0000
|
14:46:39
|
LSE
|
2243494
|
393
|
2,281.0000
|
14:48:46
|
LSE
|
2249528
|
173
|
2,283.0000
|
14:52:46
|
LSE
|
2260262
|
24
|
2,283.0000
|
14:52:46
|
LSE
|
2260260
|
241
|
2,283.0000
|
14:52:46
|
LSE
|
2260258
|
171
|
2,283.0000
|
14:52:46
|
LSE
|
2260256
|
65
|
2,283.0000
|
14:52:46
|
LSE
|
2260254
|
464
|
2,282.0000
|
14:53:12
|
LSE
|
2261265
|
130
|
2,282.0000
|
14:53:12
|
LSE
|
2261263
|
238
|
2,282.0000
|
14:53:12
|
LSE
|
2261259
|
399
|
2,284.0000
|
14:57:05
|
LSE
|
2271397
|
429
|
2,284.0000
|
14:57:05
|
LSE
|
2271395
|
12
|
2,284.0000
|
14:57:05
|
LSE
|
2271393
|
95
|
2,283.0000
|
14:57:16
|
LSE
|
2271810
|
512
|
2,283.0000
|
14:57:17
|
LSE
|
2271840
|
64
|
2,283.0000
|
14:57:19
|
LSE
|
2271909
|
92
|
2,283.0000
|
14:57:19
|
LSE
|
2271907
|
245
|
2,283.0000
|
14:57:19
|
LSE
|
2271905
|
494
|
2,281.0000
|
15:01:40
|
LSE
|
2284651
|
353
|
2,282.0000
|
15:01:40
|
LSE
|
2284645
|
389
|
2,282.0000
|
15:01:40
|
LSE
|
2284649
|
335
|
2,280.0000
|
15:04:42
|
LSE
|
2292554
|
142
|
2,280.0000
|
15:04:42
|
LSE
|
2292552
|
259
|
2,280.0000
|
15:04:42
|
LSE
|
2292550
|
446
|
2,279.0000
|
15:04:44
|
LSE
|
2292628
|
56
|
2,278.0000
|
15:05:30
|
LSE
|
2294994
|
302
|
2,278.0000
|
15:05:30
|
LSE
|
2294992
|
75
|
2,277.0000
|
15:07:37
|
LSE
|
2299501
|
199
|
2,277.0000
|
15:07:37
|
LSE
|
2299499
|
107
|
2,277.0000
|
15:07:37
|
LSE
|
2299497
|
394
|
2,276.0000
|
15:07:46
|
LSE
|
2299839
|
327
|
2,276.0000
|
15:12:55
|
LSE
|
2310449
|
374
|
2,276.0000
|
15:12:55
|
LSE
|
2310447
|
382
|
2,276.0000
|
15:12:55
|
LSE
|
2310455
|
475
|
2,275.0000
|
15:12:57
|
LSE
|
2310512
|
78
|
2,275.0000
|
15:12:57
|
LSE
|
2310510
|
403
|
2,274.0000
|
15:13:52
|
LSE
|
2312460
|
357
|
2,275.0000
|
15:16:10
|
LSE
|
2316576
|
927
|
2,278.0000
|
15:20:41
|
LSE
|
2325193
|
334
|
2,277.0000
|
15:22:22
|
LSE
|
2328179
|
388
|
2,277.0000
|
15:22:22
|
LSE
|
2328181
|
104
|
2,277.0000
|
15:25:32
|
LSE
|
2335755
|
578
|
2,277.0000
|
15:25:32
|
LSE
|
2335753
|
89
|
2,277.0000
|
15:27:32
|
LSE
|
2339450
|
251
|
2,277.0000
|
15:27:32
|
LSE
|
2339448
|
64
|
2,277.0000
|
15:27:32
|
LSE
|
2339454
|
219
|
2,277.0000
|
15:27:32
|
LSE
|
2339452
|
91
|
2,277.0000
|
15:27:32
|
LSE
|
2339456
|
109
|
2,277.0000
|
15:27:32
|
LSE
|
2339446
|
328
|
2,277.0000
|
15:29:32
|
LSE
|
2343140
|
10
|
2,277.0000
|
15:29:32
|
LSE
|
2343138
|
33
|
2,277.0000
|
15:29:32
|
LSE
|
2343136
|
260
|
2,277.0000
|
15:30:35
|
LSE
|
2345319
|
111
|
2,277.0000
|
15:30:35
|
LSE
|
2345321
|
25
|
2,277.0000
|
15:31:37
|
LSE
|
2347595
|
370
|
2,277.0000
|
15:31:39
|
LSE
|
2347663
|
139
|
2,277.0000
|
15:32:39
|
LSE
|
2349536
|
263
|
2,277.0000
|
15:32:39
|
LSE
|
2349534
|
195
|
2,277.0000
|
15:34:39
|
LSE
|
2353228
|
291
|
2,277.0000
|
15:34:39
|
LSE
|
2353226
|
155
|
2,277.0000
|
15:34:39
|
LSE
|
2353224
|
89
|
2,277.0000
|
15:34:39
|
LSE
|
2353222
|
118
|
2,277.0000
|
15:34:39
|
LSE
|
2353220
|
241
|
2,277.0000
|
15:36:39
|
LSE
|
2357228
|
41
|
2,277.0000
|
15:36:39
|
LSE
|
2357230
|
69
|
2,277.0000
|
15:36:39
|
LSE
|
2357232
|
170
|
2,277.0000
|
15:36:39
|
LSE
|
2357234
|
243
|
2,279.0000
|
15:42:22
|
LSE
|
2368548
|
278
|
2,279.0000
|
15:42:22
|
LSE
|
2368546
|
70
|
2,279.0000
|
15:42:22
|
LSE
|
2368544
|
107
|
2,279.0000
|
15:42:22
|
LSE
|
2368542
|
228
|
2,279.0000
|
15:42:22
|
LSE
|
2368540
|
264
|
2,279.0000
|
15:42:22
|
LSE
|
2368538
|
190
|
2,279.0000
|
15:42:22
|
LSE
|
2368536
|
169
|
2,279.0000
|
15:42:22
|
LSE
|
2368534
|
24
|
2,279.0000
|
15:42:22
|
LSE
|
2368532
|
188
|
2,279.0000
|
15:42:22
|
LSE
|
2368530
|
43
|
2,279.0000
|
15:42:22
|
LSE
|
2368528
|
127
|
2,279.0000
|
15:42:22
|
LSE
|
2368526
|
74
|
2,279.0000
|
15:42:22
|
LSE
|
2368524
|
271
|
2,279.0000
|
15:42:22
|
LSE
|
2368522
|
227
|
2,279.0000
|
15:42:22
|
LSE
|
2368520
|
576
|
2,278.0000
|
15:42:31
|
LSE
|
2368753
|
48
|
2,277.0000
|
15:42:42
|
LSE
|
2369140
|
290
|
2,277.0000
|
15:42:42
|
LSE
|
2369142
|
32
|
2,278.0000
|
15:46:45
|
LSE
|
2376994
|
221
|
2,278.0000
|
15:47:45
|
LSE
|
2378778
|
43
|
2,278.0000
|
15:47:45
|
LSE
|
2378776
|
210
|
2,278.0000
|
15:47:45
|
LSE
|
2378774
|
1
|
2,278.0000
|
15:47:45
|
LSE
|
2378780
|
198
|
2,278.0000
|
15:47:45
|
LSE
|
2378772
|
61
|
2,278.0000
|
15:47:45
|
LSE
|
2378770
|
1
|
2,279.0000
|
15:49:33
|
LSE
|
2382615
|
356
|
2,279.0000
|
15:49:45
|
LSE
|
2382932
|
127
|
2,279.0000
|
15:49:45
|
LSE
|
2382934
|
29
|
2,278.0000
|
15:50:24
|
LSE
|
2384201
|
141
|
2,278.0000
|
15:51:15
|
LSE
|
2385992
|
381
|
2,278.0000
|
15:51:15
|
LSE
|
2385994
|
287
|
2,278.0000
|
15:51:15
|
LSE
|
2385996
|
4
|
2,278.0000
|
15:51:15
|
LSE
|
2385998
|
28
|
2,277.0000
|
15:51:26
|
LSE
|
2386388
|
236
|
2,278.0000
|
15:53:18
|
LSE
|
2389945
|
176
|
2,278.0000
|
15:53:18
|
LSE
|
2389943
|
150
|
2,278.0000
|
15:53:18
|
LSE
|
2389941
|
664
|
2,277.0000
|
15:54:24
|
LSE
|
2391611
|
83
|
2,277.0000
|
15:57:21
|
LSE
|
2397985
|
163
|
2,277.0000
|
15:57:21
|
LSE
|
2397983
|
155
|
2,277.0000
|
15:57:21
|
LSE
|
2397979
|
368
|
2,277.0000
|
15:57:21
|
LSE
|
2397977
|
385
|
2,277.0000
|
15:57:21
|
LSE
|
2397975
|
387
|
2,276.0000
|
15:57:54
|
LSE
|
2399502
|
156
|
2,276.0000
|
15:57:54
|
LSE
|
2399500
|
128
|
2,276.0000
|
16:00:54
|
LSE
|
2407598
|
310
|
2,276.0000
|
16:00:54
|
LSE
|
2407600
|
345
|
2,275.0000
|
16:01:15
|
LSE
|
2410800
|
23
|
2,275.0000
|
16:01:15
|
LSE
|
2410798
|
375
|
2,275.0000
|
16:01:15
|
LSE
|
2410804
|
117
|
2,276.0000
|
16:03:36
|
LSE
|
2416951
|
700
|
2,278.0000
|
16:05:32
|
LSE
|
2423380
|
60
|
2,278.0000
|
16:05:32
|
LSE
|
2423378
|
24
|
2,278.0000
|
16:05:32
|
LSE
|
2423376
|
76
|
2,278.0000
|
16:05:32
|
LSE
|
2423374
|
230
|
2,278.0000
|
16:05:32
|
LSE
|
2423372
|
237
|
2,278.0000
|
16:05:32
|
LSE
|
2423370
|
177
|
2,277.0000
|
16:17:40
|
LSE
|
2452129
|
24
|
2,277.0000
|
16:18:07
|
LSE
|
2453184
|
191
|
2,277.0000
|
16:18:07
|
LSE
|
2453182
|
160
|
2,277.0000
|
16:18:07
|
LSE
|
2453180
|
308
|
2,277.0000
|
16:18:50
|
LSE
|
2455043
|
24
|
2,277.0000
|
16:18:50
|
LSE
|
2455041
|
218
|
2,277.0000
|
16:18:50
|
LSE
|
2455039
|
127
|
2,277.0000
|
16:18:50
|
LSE
|
2455037
|
332
|
2,276.0000
|
16:20:30
|
LSE
|
2459297
|
192
|
2,276.0000
|
16:20:31
|
LSE
|
2459450
|
180
|
2,276.0000
|
16:20:31
|
LSE
|
2459448
|
366
|
2,276.0000
|
16:21:24
|
LSE
|
2461775
|
467
|
2,276.0000
|
16:21:24
|
LSE
|
2461773
|
67
|
2,276.0000
|
16:22:22
|
LSE
|
2464180
|
56
|
2,276.0000
|
16:22:23
|
LSE
|
2464209
|
58
|
2,276.0000
|
16:22:23
|
LSE
|
2464211
|
195
|
2,276.0000
|
16:22:23
|
LSE
|
2464200
|
243
|
2,276.0000
|
16:23:58
|
LSE
|
2467919
|
55
|
2,276.0000
|
16:23:58
|
LSE
|
2467917
|
22
|
2,276.0000
|
16:23:58
|
LSE
|
2467915
|
36
|
2,276.0000
|
16:23:58
|
LSE
|
2467913
|
73
|
2,276.0000
|
16:26:04
|
LSE
|
2472471
|
71
|
2,276.0000
|
16:26:04
|
LSE
|
2472468
|
237
|
2,276.0000
|
16:26:04
|
LSE
|
2472466
|
24
|
2,276.0000
|
16:26:04
|
LSE
|
2472463
|
57
|
2,276.0000
|
16:26:04
|
LSE
|
2472461
|
214
|
2,276.0000
|
16:26:04
|
LSE
|
2472459
|
43
|
2,276.0000
|
16:26:04
|
LSE
|
2472457
|
24
|
2,276.0000
|
16:26:04
|
LSE
|
2472455
|
24
|
2,276.0000
|
16:26:06
|
LSE
|
2472548
|
24
|
2,276.0000
|
16:26:06
|
LSE
|
2472546
|
70
|
2,276.0000
|
16:26:07
|
LSE
|
2472589
|
6
|
2,276.0000
|
16:26:07
|
LSE
|
2472591
|
348
|
2,276.0000
|
16:26:07
|
LSE
|
2472593
|
250
|
2,276.0000
|
16:26:07
|
LSE
|
2472558
|
24
|
2,276.0000
|
16:26:07
|
LSE
|
2472554
|
352
|
2,276.0000
|
16:27:59
|
LSE
|
2476992
|
26
|
2,276.0000
|
16:27:59
|
LSE
|
2476990
|
374
|
2,276.0000
|
16:27:59
|
LSE
|
2476978
|
374
|
2,276.0000
|
16:28:02
|
LSE
|
2477119
|
67
|
2,276.0000
|
16:28:02
|
LSE
|
2477117
|
119
|
2,276.0000
|
16:28:02
|
LSE
|
2477115
|
329
|
2,275.0000
|
16:28:47
|
LSE
|
2478618
|
88
|
2,275.0000
|
16:29:12
|
LSE
|
2479367
|
368
|
2,275.0000
|
16:29:12
|
LSE
|
2479365
|
214
|
2,275.0000
|
16:29:15
|
LSE
|
2479470
|
101
|
2,275.0000
|
16:29:18
|
LSE
|
2479586
|
79
|
2,275.0000
|
16:29:21
|
LSE
|
2479746
|
96
|
2,275.0000
|
16:29:21
|
LSE
|
2479715
|
804
|
2,275.0000
|
16:29:21
|
LSE
|
2479712
|
267
|
2,275.0000
|
16:29:21
|
LSE
|
2479710
|
66
|
2,275.0000
|
16:29:39
|
LSE
|
2481773
|
334
|
2,275.0000
|
16:29:39
|
LSE
|
2481775
|
245
|
2,275.0000
|
16:29:41
|
LSE
|
2481997
|
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
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
POSFLFVDFSIAFIS
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Apr 2024 a Mag 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mag 2023 a Mag 2024