Associated British Foods PLC Transaction in Own Shares (0816B)
30 Maggio 2023 - 07:01PM
UK Regulatory (RNS & others)
TIDMABF
RNS Number : 0816B
Associated British Foods PLC
30 May 2023
30 May 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on
30 May 2023 it purchased for cancellation from Credit Suisse
International (" CS ") 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 2022 and 28 April 2023.
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 30 May 2023
Number of shares repurchased: 168,000
Average price paid per GBp 1,841.8174
share:
Highest price paid per GBp 1,861.0000
share:
Lowest price paid per GBp 1,830.5000
share:
The Company intends to cancel these Shares.
All shares were purchased from CS 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 CS as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN:
GB0006731235)
Date of purchases: 30 May 2023
Investment firm: Credit Suisse International
Individual transactions:
Number of Transaction Time of transaction Trading Transaction reference
ordinary shares price per (London time) venue Number
purchased ordinary share
(pence)
211 1846.0 08:00:51 XLON L0005C32Z6EQ0000
---------------- -------------------- -------- ----------------------
61 1849.5 08:01:06 XLON L0005F32Z6EQ0000
---------------- -------------------- -------- ----------------------
53 1853.5 08:03:21 XLON L0006J32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1853.5 08:03:21 XLON L0006K32Z6EQ0000
---------------- -------------------- -------- ----------------------
109 1851.5 08:03:51 XLON L0006O32Z6EQ0000
---------------- -------------------- -------- ----------------------
159 1850.5 08:04:56 XLON L0007M32Z6EQ0000
---------------- -------------------- -------- ----------------------
183 1855.5 08:07:26 XLON L0007Z32Z6EQ0000
---------------- -------------------- -------- ----------------------
96 1858.5 08:08:51 XLON L0009732Z6EQ0000
---------------- -------------------- -------- ----------------------
143 1858.0 08:08:54 XLON L0009832Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1859.0 08:11:25 XLON L000A232Z6EQ0000
---------------- -------------------- -------- ----------------------
125 1859.0 08:11:38 XLON L000A532Z6EQ0000
---------------- -------------------- -------- ----------------------
42 1857.5 08:11:51 XLON L000A732Z6EQ0000
---------------- -------------------- -------- ----------------------
155 1857.5 08:11:51 XLON L000A832Z6EQ0000
---------------- -------------------- -------- ----------------------
600 1857.0 08:11:52 XLON A000BC32Z6EP0000
---------------- -------------------- -------- ----------------------
400 1857.0 08:11:52 XLON A000BB32Z6EP0000
---------------- -------------------- -------- ----------------------
39 1857.5 08:13:09 XLON L000AG32Z6EQ0000
---------------- -------------------- -------- ----------------------
156 1857.5 08:13:09 XLON L000AF32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1857.0 08:13:55 XLON L000AR32Z6EQ0000
---------------- -------------------- -------- ----------------------
82 1856.0 08:14:40 XLON C000FW32Z6EP0000
---------------- -------------------- -------- ----------------------
627 1856.5 08:14:40 XLON B000FS32Z6EP0000
---------------- -------------------- -------- ----------------------
206 1856.5 08:14:40 XLON L000AZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
86 1856.0 08:14:40 XLON C000FU32Z6EP0000
---------------- -------------------- -------- ----------------------
399 1856.0 08:14:40 XLON C000FR32Z6EP0000
---------------- -------------------- -------- ----------------------
433 1856.0 08:14:40 XLON C000FV32Z6EP0000
---------------- -------------------- -------- ----------------------
373 1856.5 08:14:40 XLON B000FT32Z6EP0000
---------------- -------------------- -------- ----------------------
178 1856.0 08:14:40 XLON L000B032Z6EQ0000
---------------- -------------------- -------- ----------------------
203 1855.5 08:14:58 XLON L000B532Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1856.0 08:14:58 XLON L000B732Z6EQ0000
---------------- -------------------- -------- ----------------------
132 1856.0 08:14:58 XLON L000B832Z6EQ0000
---------------- -------------------- -------- ----------------------
91 1856.0 08:14:58 XLON L000B932Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1856.0 08:14:58 XLON L000B632Z6EQ0000
---------------- -------------------- -------- ----------------------
20 1856.5 08:17:31 XLON L000BK32Z6EQ0000
---------------- -------------------- -------- ----------------------
36 1856.5 08:17:31 XLON L000BL32Z6EQ0000
---------------- -------------------- -------- ----------------------
15 1854.5 08:22:50 XLON E000I532Z6EP0000
---------------- -------------------- -------- ----------------------
243 1857.0 08:25:39 XLON L000G432Z6EQ0000
---------------- -------------------- -------- ----------------------
122 1857.0 08:25:39 XLON L000G532Z6EQ0000
---------------- -------------------- -------- ----------------------
82 1857.0 08:26:12 XLON L000G632Z6EQ0000
---------------- -------------------- -------- ----------------------
85 1859.0 08:27:43 XLON L000GA32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1861.0 08:29:46 XLON L000I332Z6EQ0000
---------------- -------------------- -------- ----------------------
3 1861.0 08:29:46 XLON L000I232Z6EQ0000
---------------- -------------------- -------- ----------------------
41 1860.5 08:30:21 XLON L000IB32Z6EQ0000
---------------- -------------------- -------- ----------------------
79 1860.0 08:30:22 XLON L000IC32Z6EQ0000
---------------- -------------------- -------- ----------------------
117 1860.0 08:30:22 XLON L000ID32Z6EQ0000
---------------- -------------------- -------- ----------------------
67 1858.0 08:31:03 XLON L000IM32Z6EQ0000
---------------- -------------------- -------- ----------------------
402 1857.0 08:32:37 XLON G000IZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
186 1858.5 08:33:14 XLON L000JF32Z6EQ0000
---------------- -------------------- -------- ----------------------
69 1859.5 08:34:22 XLON L000JJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
8 1858.5 08:34:51 XLON L000JL32Z6EQ0000
---------------- -------------------- -------- ----------------------
187 1858.5 08:34:51 XLON L000JM32Z6EQ0000
---------------- -------------------- -------- ----------------------
93 1859.5 08:36:39 XLON L000KO32Z6EQ0000
---------------- -------------------- -------- ----------------------
100 1859.5 08:40:00 XLON L000MB32Z6EQ0000
---------------- -------------------- -------- ----------------------
83 1859.5 08:41:51 XLON L000ML32Z6EQ0000
---------------- -------------------- -------- ----------------------
234 1860.5 08:46:26 XLON L000NW32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1860.5 08:46:30 XLON L000NX32Z6EQ0000
---------------- -------------------- -------- ----------------------
97 1860.5 08:46:30 XLON L000NZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1860.5 08:46:30 XLON L000NY32Z6EQ0000
---------------- -------------------- -------- ----------------------
113 1858.0 08:47:33 XLON L000O732Z6EQ0000
---------------- -------------------- -------- ----------------------
106 1859.5 08:50:32 XLON L000QK32Z6EQ0000
---------------- -------------------- -------- ----------------------
107 1858.5 08:53:50 XLON L000RC32Z6EQ0000
---------------- -------------------- -------- ----------------------
218 1858.0 08:53:51 XLON L000RD32Z6EQ0000
---------------- -------------------- -------- ----------------------
37 1857.5 08:55:09 XLON L000RQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
94 1859.5 08:57:29 XLON L000SD32Z6EQ0000
---------------- -------------------- -------- ----------------------
62 1859.5 08:57:29 XLON L000SC32Z6EQ0000
---------------- -------------------- -------- ----------------------
236 1858.5 08:57:42 XLON L000SF32Z6EQ0000
---------------- -------------------- -------- ----------------------
26 1858.5 08:57:42 XLON L000SE32Z6EQ0000
---------------- -------------------- -------- ----------------------
82 1860.5 09:01:14 XLON L000V132Z6EQ0000
---------------- -------------------- -------- ----------------------
6 1859.5 09:02:17 XLON L000V332Z6EQ0000
---------------- -------------------- -------- ----------------------
136 1859.5 09:02:17 XLON L000V232Z6EQ0000
---------------- -------------------- -------- ----------------------
72 1860.5 09:02:23 XLON L000V632Z6EQ0000
---------------- -------------------- -------- ----------------------
159 1860.5 09:02:23 XLON L000V532Z6EQ0000
---------------- -------------------- -------- ----------------------
128 1859.5 09:05:03 XLON L000UR32Z6EQ0000
---------------- -------------------- -------- ----------------------
189 1859.0 09:07:26 XLON L000W432Z6EQ0000
---------------- -------------------- -------- ----------------------
80 1858.0 09:08:13 XLON L000WA32Z6EQ0000
---------------- -------------------- -------- ----------------------
207 1857.5 09:10:04 XLON L000X632Z6EQ0000
---------------- -------------------- -------- ----------------------
188 1857.0 09:10:06 XLON L000X932Z6EQ0000
---------------- -------------------- -------- ----------------------
140 1857.0 09:10:06 XLON G000X832Z6EQ0000
---------------- -------------------- -------- ----------------------
458 1857.0 09:10:06 XLON G000X732Z6EQ0000
---------------- -------------------- -------- ----------------------
11 1857.0 09:10:46 XLON L000XS32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1858.0 09:12:26 XLON L000YD32Z6EQ0000
---------------- -------------------- -------- ----------------------
225 1858.0 09:12:26 XLON L000YC32Z6EQ0000
---------------- -------------------- -------- ----------------------
29 1857.5 09:12:44 XLON L000YH32Z6EQ0000
---------------- -------------------- -------- ----------------------
131 1857.0 09:12:57 XLON L000YI32Z6EQ0000
---------------- -------------------- -------- ----------------------
75 1856.5 09:13:11 XLON L000YM32Z6EQ0000
---------------- -------------------- -------- ----------------------
600 1856.5 09:13:11 XLON H000YN32Z6EQ0000
---------------- -------------------- -------- ----------------------
400 1856.5 09:13:11 XLON H000YL32Z6EQ0000
---------------- -------------------- -------- ----------------------
169 1856.0 09:13:28 XLON I000YR32Z6EQ0000
---------------- -------------------- -------- ----------------------
275 1856.0 09:15:09 XLON I000ZJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
556 1856.0 09:15:09 XLON I000ZH32Z6EQ0000
---------------- -------------------- -------- ----------------------
301 1856.0 09:15:09 XLON L000ZI32Z6EQ0000
---------------- -------------------- -------- ----------------------
263 1857.0 09:16:54 XLON L000ZP32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1857.0 09:16:54 XLON L000ZR32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1857.0 09:16:54 XLON L000ZQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
117 1858.0 09:22:26 XLON L0012P32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1858.0 09:22:26 XLON L0012O32Z6EQ0000
---------------- -------------------- -------- ----------------------
229 1858.0 09:25:40 XLON L0013J32Z6EQ0000
---------------- -------------------- -------- ----------------------
125 1857.5 09:27:17 XLON L0013P32Z6EQ0000
---------------- -------------------- -------- ----------------------
45 1857.5 09:27:17 XLON L0013O32Z6EQ0000
---------------- -------------------- -------- ----------------------
348 1857.0 09:28:30 XLON L0014232Z6EQ0000
---------------- -------------------- -------- ----------------------
15 1856.5 09:29:06 XLON L0014B32Z6EQ0000
---------------- -------------------- -------- ----------------------
224 1855.5 09:30:05 XLON L0015G32Z6EQ0000
---------------- -------------------- -------- ----------------------
400 1855.5 09:30:05 XLON J0015H32Z6EQ0000
---------------- -------------------- -------- ----------------------
600 1855.5 09:30:05 XLON J0015I32Z6EQ0000
---------------- -------------------- -------- ----------------------
90 1856.5 09:31:13 XLON L0016032Z6EQ0000
---------------- -------------------- -------- ----------------------
98 1856.5 09:31:13 XLON L0015Z32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1857.0 09:33:50 XLON L0016S32Z6EQ0000
---------------- -------------------- -------- ----------------------
367 1856.5 09:36:54 XLON L0017532Z6EQ0000
---------------- -------------------- -------- ----------------------
109 1856.5 09:37:00 XLON L0017732Z6EQ0000
---------------- -------------------- -------- ----------------------
68 1857.5 09:44:39 XLON L0018H32Z6EQ0000
---------------- -------------------- -------- ----------------------
47 1860.0 09:56:56 XLON L001A232Z6EQ0000
---------------- -------------------- -------- ----------------------
75 1860.0 09:56:56 XLON L001A332Z6EQ0000
---------------- -------------------- -------- ----------------------
59 1859.0 09:56:56 XLON L001A432Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1861.0 10:08:02 XLON L001F232Z6EQ0000
---------------- -------------------- -------- ----------------------
78 1860.0 10:11:08 XLON L001G932Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1860.0 10:11:08 XLON L001G832Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1859.5 10:11:08 XLON L001G732Z6EQ0000
---------------- -------------------- -------- ----------------------
239 1860.0 10:11:08 XLON L001G632Z6EQ0000
---------------- -------------------- -------- ----------------------
158 1860.0 10:11:09 XLON L001GA32Z6EQ0000
---------------- -------------------- -------- ----------------------
61 1857.0 10:21:56 XLON L001L532Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1857.5 10:24:09 XLON L001LT32Z6EQ0000
---------------- -------------------- -------- ----------------------
12 1857.5 10:24:09 XLON L001LS32Z6EQ0000
---------------- -------------------- -------- ----------------------
126 1857.0 10:24:12 XLON L001LV32Z6EQ0000
---------------- -------------------- -------- ----------------------
34 1856.5 10:29:53 XLON L001N232Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1857.0 10:33:16 XLON L001NS32Z6EQ0000
---------------- -------------------- -------- ----------------------
27 1857.0 10:33:16 XLON L001NR32Z6EQ0000
---------------- -------------------- -------- ----------------------
121 1857.0 10:33:16 XLON L001NT32Z6EQ0000
---------------- -------------------- -------- ----------------------
84 1857.0 10:33:17 XLON L001NU32Z6EQ0000
---------------- -------------------- -------- ----------------------
113 1857.0 10:33:17 XLON L001NV32Z6EQ0000
---------------- -------------------- -------- ----------------------
119 1856.0 10:37:27 XLON L001QG32Z6EQ0000
---------------- -------------------- -------- ----------------------
34 1855.5 10:38:04 XLON L001QO32Z6EQ0000
---------------- -------------------- -------- ----------------------
30 1855.5 10:38:04 XLON L001QN32Z6EQ0000
---------------- -------------------- -------- ----------------------
22 1855.5 10:40:52 XLON L001RO32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1855.0 10:41:20 XLON L001RX32Z6EQ0000
---------------- -------------------- -------- ----------------------
45 1855.0 10:41:20 XLON L001RU32Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1855.0 10:41:20 XLON K001RW32Z6EQ0000
---------------- -------------------- -------- ----------------------
97 1855.0 10:41:23 XLON L001RY32Z6EQ0000
---------------- -------------------- -------- ----------------------
386 1854.5 10:41:31 XLON E0029Z32Z6EP0000
---------------- -------------------- -------- ----------------------
400 1854.5 10:41:31 XLON E0029Y32Z6EP0000
---------------- -------------------- -------- ----------------------
199 1854.5 10:41:31 XLON E0029X32Z6EP0000
---------------- -------------------- -------- ----------------------
41 1854.0 10:41:32 XLON L001S232Z6EQ0000
---------------- -------------------- -------- ----------------------
154 1854.0 10:41:32 XLON L001S132Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1854.0 10:41:32 XLON L001S032Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1854.0 10:41:32 XLON L001RZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
888 1854.0 10:41:32 XLON F002A132Z6EP0000
---------------- -------------------- -------- ----------------------
112 1854.0 10:41:32 XLON F002A032Z6EP0000
---------------- -------------------- -------- ----------------------
20 1853.0 10:42:12 XLON L001SG32Z6EQ0000
---------------- -------------------- -------- ----------------------
191 1853.0 10:42:12 XLON L001SH32Z6EQ0000
---------------- -------------------- -------- ----------------------
322 1852.5 10:42:52 XLON A002A732Z6EP0000
---------------- -------------------- -------- ----------------------
678 1852.5 10:42:52 XLON A002A832Z6EP0000
---------------- -------------------- -------- ----------------------
232 1852.5 10:42:52 XLON L001SN32Z6EQ0000
---------------- -------------------- -------- ----------------------
41 1852.5 10:42:52 XLON L001SO32Z6EQ0000
---------------- -------------------- -------- ----------------------
150 1852.5 10:42:52 XLON L001SP32Z6EQ0000
---------------- -------------------- -------- ----------------------
91 1852.5 10:42:52 XLON L001SQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1852.0 10:43:13 XLON L001SS32Z6EQ0000
---------------- -------------------- -------- ----------------------
151 1852.0 10:43:13 XLON L001ST32Z6EQ0000
---------------- -------------------- -------- ----------------------
47 1852.5 10:43:13 XLON L001SV32Z6EQ0000
---------------- -------------------- -------- ----------------------
96 1852.5 10:43:13 XLON L001SU32Z6EQ0000
---------------- -------------------- -------- ----------------------
72 1852.5 10:43:13 XLON L001SW32Z6EQ0000
---------------- -------------------- -------- ----------------------
85 1852.0 10:43:29 XLON L001SX32Z6EQ0000
---------------- -------------------- -------- ----------------------
258 1852.0 10:44:28 XLON L001T632Z6EQ0000
---------------- -------------------- -------- ----------------------
215 1852.0 10:44:30 XLON L001T732Z6EQ0000
---------------- -------------------- -------- ----------------------
158 1852.0 10:46:42 XLON L001TJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
173 1852.0 10:46:43 XLON L001TK32Z6EQ0000
---------------- -------------------- -------- ----------------------
206 1851.5 10:49:07 XLON L001VZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
828 1851.5 10:49:07 XLON B002EF32Z6EP0000
---------------- -------------------- -------- ----------------------
170 1851.5 10:49:07 XLON L001U032Z6EQ0000
---------------- -------------------- -------- ----------------------
172 1851.5 10:49:07 XLON B002EG32Z6EP0000
---------------- -------------------- -------- ----------------------
89 1851.5 10:49:07 XLON L001U132Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1851.5 10:49:07 XLON L001U232Z6EQ0000
---------------- -------------------- -------- ----------------------
62 1851.0 10:49:07 XLON C002EI32Z6EP0000
---------------- -------------------- -------- ----------------------
50 1851.5 10:49:07 XLON L001U332Z6EQ0000
---------------- -------------------- -------- ----------------------
938 1851.0 10:49:07 XLON C002EH32Z6EP0000
---------------- -------------------- -------- ----------------------
185 1852.0 10:50:53 XLON L001WS32Z6EQ0000
---------------- -------------------- -------- ----------------------
3 1852.0 10:50:53 XLON L001WT32Z6EQ0000
---------------- -------------------- -------- ----------------------
1 1852.5 10:52:27 XLON L001XJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
2 1852.5 10:52:27 XLON L001XK32Z6EQ0000
---------------- -------------------- -------- ----------------------
110 1852.5 10:54:07 XLON L001XN32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1853.0 10:58:21 XLON L0020B32Z6EQ0000
---------------- -------------------- -------- ----------------------
319 1853.0 10:58:21 XLON L0020A32Z6EQ0000
---------------- -------------------- -------- ----------------------
172 1854.0 11:06:50 XLON L0025532Z6EQ0000
---------------- -------------------- -------- ----------------------
241 1853.5 11:10:05 XLON L0025S32Z6EQ0000
---------------- -------------------- -------- ----------------------
129 1853.5 11:10:05 XLON L0025T32Z6EQ0000
---------------- -------------------- -------- ----------------------
218 1853.5 11:10:05 XLON L0025R32Z6EQ0000
---------------- -------------------- -------- ----------------------
16 1852.5 11:14:01 XLON L0027432Z6EQ0000
---------------- -------------------- -------- ----------------------
812 1852.0 11:16:09 XLON H0027U32Z6EQ0000
---------------- -------------------- -------- ----------------------
188 1852.0 11:16:09 XLON H0027W32Z6EQ0000
---------------- -------------------- -------- ----------------------
15 1852.0 11:16:09 XLON L0027T32Z6EQ0000
---------------- -------------------- -------- ----------------------
103 1852.0 11:16:09 XLON L0027V32Z6EQ0000
---------------- -------------------- -------- ----------------------
210 1851.5 11:16:27 XLON L0027Y32Z6EQ0000
---------------- -------------------- -------- ----------------------
575 1851.5 11:16:27 XLON D002NB32Z6EP0000
---------------- -------------------- -------- ----------------------
425 1851.5 11:16:27 XLON D002NA32Z6EP0000
---------------- -------------------- -------- ----------------------
41 1851.5 11:16:29 XLON L0027Z32Z6EQ0000
---------------- -------------------- -------- ----------------------
41 1851.5 11:16:29 XLON L0028032Z6EQ0000
---------------- -------------------- -------- ----------------------
81 1851.5 11:16:30 XLON L0028332Z6EQ0000
---------------- -------------------- -------- ----------------------
73 1851.5 11:16:30 XLON L0028232Z6EQ0000
---------------- -------------------- -------- ----------------------
95 1851.5 11:16:30 XLON L0028132Z6EQ0000
---------------- -------------------- -------- ----------------------
80 1851.5 11:23:18 XLON L0029L32Z6EQ0000
---------------- -------------------- -------- ----------------------
117 1851.5 11:23:26 XLON L0029N32Z6EQ0000
---------------- -------------------- -------- ----------------------
64 1851.0 11:25:56 XLON E002SH32Z6EP0000
---------------- -------------------- -------- ----------------------
85 1851.0 11:26:41 XLON E002T332Z6EP0000
---------------- -------------------- -------- ----------------------
178 1851.0 11:26:41 XLON L002DO32Z6EQ0000
---------------- -------------------- -------- ----------------------
25 1851.0 11:26:41 XLON L002DP32Z6EQ0000
---------------- -------------------- -------- ----------------------
222 1851.0 11:26:41 XLON L002DN32Z6EQ0000
---------------- -------------------- -------- ----------------------
851 1851.0 11:26:41 XLON E002T432Z6EP0000
---------------- -------------------- -------- ----------------------
29 1851.0 11:28:26 XLON L002EQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
64 1851.0 11:28:26 XLON L002ER32Z6EQ0000
---------------- -------------------- -------- ----------------------
159 1850.5 11:28:29 XLON F002UR32Z6EP0000
---------------- -------------------- -------- ----------------------
841 1850.5 11:28:29 XLON F002US32Z6EP0000
---------------- -------------------- -------- ----------------------
75 1850.0 11:28:35 XLON G002ES32Z6EQ0000
---------------- -------------------- -------- ----------------------
786 1850.0 11:30:26 XLON G002G532Z6EQ0000
---------------- -------------------- -------- ----------------------
162 1850.0 11:30:26 XLON L002G632Z6EQ0000
---------------- -------------------- -------- ----------------------
139 1850.0 11:30:26 XLON G002G732Z6EQ0000
---------------- -------------------- -------- ----------------------
79 1850.0 11:30:26 XLON L002G832Z6EQ0000
---------------- -------------------- -------- ----------------------
171 1850.0 11:30:26 XLON L002G932Z6EQ0000
---------------- -------------------- -------- ----------------------
61 1849.5 11:32:20 XLON I002GT32Z6EQ0000
---------------- -------------------- -------- ----------------------
441 1849.5 11:32:20 XLON I002GS32Z6EQ0000
---------------- -------------------- -------- ----------------------
234 1849.5 11:32:21 XLON L002GU32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1849.5 11:32:21 XLON L002GX32Z6EQ0000
---------------- -------------------- -------- ----------------------
420 1849.5 11:32:21 XLON I002GW32Z6EQ0000
---------------- -------------------- -------- ----------------------
78 1849.5 11:32:21 XLON I002GV32Z6EQ0000
---------------- -------------------- -------- ----------------------
108 1850.0 11:32:43 XLON L002GY32Z6EQ0000
---------------- -------------------- -------- ----------------------
56 1850.0 11:32:46 XLON L002H032Z6EQ0000
---------------- -------------------- -------- ----------------------
109 1850.0 11:32:46 XLON L002GZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
114 1849.5 11:37:56 XLON L002JC32Z6EQ0000
---------------- -------------------- -------- ----------------------
251 1849.5 11:39:16 XLON L002JE32Z6EQ0000
---------------- -------------------- -------- ----------------------
5 1849.0 11:44:37 XLON L002KY32Z6EQ0000
---------------- -------------------- -------- ----------------------
456 1849.0 11:44:37 XLON J002KU32Z6EQ0000
---------------- -------------------- -------- ----------------------
98 1849.0 11:44:37 XLON L002KW32Z6EQ0000
---------------- -------------------- -------- ----------------------
544 1849.0 11:44:37 XLON J002KX32Z6EQ0000
---------------- -------------------- -------- ----------------------
63 1850.0 11:53:20 XLON L002MN32Z6EQ0000
---------------- -------------------- -------- ----------------------
22 1850.0 11:55:00 XLON L002N032Z6EQ0000
---------------- -------------------- -------- ----------------------
179 1850.0 11:55:00 XLON L002MZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
67 1850.0 11:55:00 XLON L002MY32Z6EQ0000
---------------- -------------------- -------- ----------------------
68 1849.5 11:59:58 XLON L002OO32Z6EQ0000
---------------- -------------------- -------- ----------------------
243 1849.5 11:59:58 XLON L002OP32Z6EQ0000
---------------- -------------------- -------- ----------------------
67 1848.5 12:03:33 XLON K002QX32Z6EQ0000
---------------- -------------------- -------- ----------------------
82 1848.5 12:04:46 XLON K002R432Z6EQ0000
---------------- -------------------- -------- ----------------------
851 1848.5 12:04:46 XLON K002R532Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1848.0 12:04:46 XLON L002R632Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1848.5 12:04:48 XLON L002R832Z6EQ0000
---------------- -------------------- -------- ----------------------
87 1848.5 12:04:48 XLON L002R732Z6EQ0000
---------------- -------------------- -------- ----------------------
170 1848.5 12:04:51 XLON L002RC32Z6EQ0000
---------------- -------------------- -------- ----------------------
87 1848.5 12:04:51 XLON L002RD32Z6EQ0000
---------------- -------------------- -------- ----------------------
355 1848.5 12:04:51 XLON L002RE32Z6EQ0000
---------------- -------------------- -------- ----------------------
54 1847.5 12:05:04 XLON L002RU32Z6EQ0000
---------------- -------------------- -------- ----------------------
4 1847.5 12:05:04 XLON L002RW32Z6EQ0000
---------------- -------------------- -------- ----------------------
120 1847.0 12:05:12 XLON L002RX32Z6EQ0000
---------------- -------------------- -------- ----------------------
7 1845.5 12:06:47 XLON L002SI32Z6EQ0000
---------------- -------------------- -------- ----------------------
117 1845.5 12:06:54 XLON L002SL32Z6EQ0000
---------------- -------------------- -------- ----------------------
52 1845.5 12:06:54 XLON L002SK32Z6EQ0000
---------------- -------------------- -------- ----------------------
70 1845.0 12:07:12 XLON L002SM32Z6EQ0000
---------------- -------------------- -------- ----------------------
54 1845.5 12:09:59 XLON L002V332Z6EQ0000
---------------- -------------------- -------- ----------------------
256 1848.0 12:20:57 XLON L002X232Z6EQ0000
---------------- -------------------- -------- ----------------------
112 1849.5 12:25:24 XLON L0034432Z6EQ0000
---------------- -------------------- -------- ----------------------
283 1849.5 12:25:24 XLON L0034332Z6EQ0000
---------------- -------------------- -------- ----------------------
242 1851.5 12:33:00 XLON L0036G32Z6EQ0000
---------------- -------------------- -------- ----------------------
63 1851.0 12:33:47 XLON L0036M32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1851.0 12:33:47 XLON L0036J32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1851.0 12:33:47 XLON L0036I32Z6EQ0000
---------------- -------------------- -------- ----------------------
64 1851.0 12:33:47 XLON L0036L32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1851.0 12:33:47 XLON L0036K32Z6EQ0000
---------------- -------------------- -------- ----------------------
48 1851.0 12:33:47 XLON L0036N32Z6EQ0000
---------------- -------------------- -------- ----------------------
195 1850.5 12:37:50 XLON L0037S32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1850.0 12:37:54 XLON L0037T32Z6EQ0000
---------------- -------------------- -------- ----------------------
54 1850.5 12:37:54 XLON L0037V32Z6EQ0000
---------------- -------------------- -------- ----------------------
228 1849.5 12:41:43 XLON L0039D32Z6EQ0000
---------------- -------------------- -------- ----------------------
98 1849.5 12:43:59 XLON L0039M32Z6EQ0000
---------------- -------------------- -------- ----------------------
56 1849.5 12:50:18 XLON L003DF32Z6EQ0000
---------------- -------------------- -------- ----------------------
40 1849.5 12:50:18 XLON L003DG32Z6EQ0000
---------------- -------------------- -------- ----------------------
70 1849.5 12:53:32 XLON L003FJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
19 1849.5 12:53:45 XLON L003FL32Z6EQ0000
---------------- -------------------- -------- ----------------------
893 1849.0 12:57:35 XLON G003GF32Z6EQ0000
---------------- -------------------- -------- ----------------------
19 1849.0 12:57:35 XLON L003GG32Z6EQ0000
---------------- -------------------- -------- ----------------------
107 1849.0 12:57:35 XLON G003GE32Z6EQ0000
---------------- -------------------- -------- ----------------------
255 1848.5 12:59:38 XLON E0054W32Z6EP0000
---------------- -------------------- -------- ----------------------
209 1848.5 12:59:38 XLON L003IB32Z6EQ0000
---------------- -------------------- -------- ----------------------
745 1848.5 12:59:38 XLON E0054X32Z6EP0000
---------------- -------------------- -------- ----------------------
86 1848.5 13:00:09 XLON L003IP32Z6EQ0000
---------------- -------------------- -------- ----------------------
143 1848.5 13:00:09 XLON L003IO32Z6EQ0000
---------------- -------------------- -------- ----------------------
272 1848.0 13:02:48 XLON F0056Y32Z6EP0000
---------------- -------------------- -------- ----------------------
80 1848.0 13:02:48 XLON F0056V32Z6EP0000
---------------- -------------------- -------- ----------------------
204 1848.0 13:02:48 XLON F0056U32Z6EP0000
---------------- -------------------- -------- ----------------------
63 1848.0 13:02:48 XLON F0056W32Z6EP0000
---------------- -------------------- -------- ----------------------
292 1848.0 13:02:48 XLON F0056X32Z6EP0000
---------------- -------------------- -------- ----------------------
131 1849.5 13:08:44 XLON L003L432Z6EQ0000
---------------- -------------------- -------- ----------------------
156 1849.5 13:08:44 XLON L003L232Z6EQ0000
---------------- -------------------- -------- ----------------------
282 1849.5 13:08:44 XLON L003L332Z6EQ0000
---------------- -------------------- -------- ----------------------
160 1849.5 13:08:44 XLON L003L532Z6EQ0000
---------------- -------------------- -------- ----------------------
77 1849.5 13:08:45 XLON L003L632Z6EQ0000
---------------- -------------------- -------- ----------------------
87 1849.5 13:08:45 XLON L003L732Z6EQ0000
---------------- -------------------- -------- ----------------------
248 1849.0 13:10:24 XLON L003L932Z6EQ0000
---------------- -------------------- -------- ----------------------
47 1849.5 13:19:50 XLON L003S932Z6EQ0000
---------------- -------------------- -------- ----------------------
47 1849.5 13:19:50 XLON L003S732Z6EQ0000
---------------- -------------------- -------- ----------------------
127 1849.0 13:19:50 XLON L003S532Z6EQ0000
---------------- -------------------- -------- ----------------------
122 1849.5 13:19:50 XLON L003S832Z6EQ0000
---------------- -------------------- -------- ----------------------
4 1849.5 13:19:50 XLON L003S632Z6EQ0000
---------------- -------------------- -------- ----------------------
78 1850.5 13:22:01 XLON L003SX32Z6EQ0000
---------------- -------------------- -------- ----------------------
28 1850.5 13:22:01 XLON L003SW32Z6EQ0000
---------------- -------------------- -------- ----------------------
16 1850.0 13:33:29 XLON L003W832Z6EQ0000
---------------- -------------------- -------- ----------------------
188 1849.0 13:34:42 XLON L003WC32Z6EQ0000
---------------- -------------------- -------- ----------------------
235 1848.5 13:35:00 XLON H003WK32Z6EQ0000
---------------- -------------------- -------- ----------------------
121 1848.5 13:35:00 XLON L003WN32Z6EQ0000
---------------- -------------------- -------- ----------------------
7 1848.5 13:35:00 XLON H003WL32Z6EQ0000
---------------- -------------------- -------- ----------------------
758 1848.5 13:35:00 XLON H003WJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
46 1848.5 13:35:00 XLON L003WM32Z6EQ0000
---------------- -------------------- -------- ----------------------
4 1849.5 13:39:18 XLON L003XR32Z6EQ0000
---------------- -------------------- -------- ----------------------
153 1849.5 13:44:01 XLON L003ZL32Z6EQ0000
---------------- -------------------- -------- ----------------------
190 1849.0 13:45:30 XLON L0040M32Z6EQ0000
---------------- -------------------- -------- ----------------------
205 1848.5 13:45:42 XLON L0040N32Z6EQ0000
---------------- -------------------- -------- ----------------------
145 1848.5 13:45:42 XLON L0040O32Z6EQ0000
---------------- -------------------- -------- ----------------------
5 1848.0 13:46:27 XLON F0067732Z6EP0000
---------------- -------------------- -------- ----------------------
84 1848.0 13:47:25 XLON F0067J32Z6EP0000
---------------- -------------------- -------- ----------------------
148 1847.5 13:49:57 XLON L0042O32Z6EQ0000
---------------- -------------------- -------- ----------------------
97 1847.5 13:49:57 XLON L0042N32Z6EQ0000
---------------- -------------------- -------- ----------------------
94 1848.0 13:52:40 XLON L0043D32Z6EQ0000
---------------- -------------------- -------- ----------------------
181 1847.0 13:54:27 XLON L0044H32Z6EQ0000
---------------- -------------------- -------- ----------------------
87 1846.5 14:02:49 XLON L004AV32Z6EQ0000
---------------- -------------------- -------- ----------------------
10 1846.5 14:02:49 XLON L004AT32Z6EQ0000
---------------- -------------------- -------- ----------------------
50 1846.0 14:04:03 XLON L004AZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
758 1845.0 14:04:53 XLON A006LP32Z6EP0000
---------------- -------------------- -------- ----------------------
128 1845.0 14:04:53 XLON A006LO32Z6EP0000
---------------- -------------------- -------- ----------------------
512 1845.0 14:04:53 XLON L004B332Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1845.5 14:04:53 XLON D006LN32Z6EP0000
---------------- -------------------- -------- ----------------------
1 1845.5 14:04:53 XLON L004B232Z6EQ0000
---------------- -------------------- -------- ----------------------
150 1844.5 14:04:53 XLON B006LR32Z6EP0000
---------------- -------------------- -------- ----------------------
287 1844.5 14:04:53 XLON B006LS32Z6EP0000
---------------- -------------------- -------- ----------------------
114 1845.0 14:04:53 XLON A006LQ32Z6EP0000
---------------- -------------------- -------- ----------------------
563 1844.5 14:04:55 XLON B006LT32Z6EP0000
---------------- -------------------- -------- ----------------------
83 1844.5 14:04:55 XLON L004B732Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1844.5 14:04:55 XLON L004B632Z6EQ0000
---------------- -------------------- -------- ----------------------
83 1844.0 14:04:57 XLON L004B932Z6EQ0000
---------------- -------------------- -------- ----------------------
898 1844.0 14:04:57 XLON C006LX32Z6EP0000
---------------- -------------------- -------- ----------------------
102 1844.0 14:04:57 XLON C006LW32Z6EP0000
---------------- -------------------- -------- ----------------------
220 1845.0 14:09:32 XLON L004DU32Z6EQ0000
---------------- -------------------- -------- ----------------------
29 1845.0 14:09:32 XLON L004DV32Z6EQ0000
---------------- -------------------- -------- ----------------------
319 1845.0 14:09:32 XLON L004DT32Z6EQ0000
---------------- -------------------- -------- ----------------------
175 1845.0 14:09:32 XLON L004DW32Z6EQ0000
---------------- -------------------- -------- ----------------------
183 1844.5 14:14:25 XLON L004FI32Z6EQ0000
---------------- -------------------- -------- ----------------------
90 1844.5 14:16:53 XLON L004FZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
78 1845.0 14:17:22 XLON L004GD32Z6EQ0000
---------------- -------------------- -------- ----------------------
245 1845.0 14:17:22 XLON L004GC32Z6EQ0000
---------------- -------------------- -------- ----------------------
94 1845.5 14:20:12 XLON L004GZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
132 1845.5 14:20:12 XLON L004H032Z6EQ0000
---------------- -------------------- -------- ----------------------
97 1845.5 14:20:18 XLON L004H132Z6EQ0000
---------------- -------------------- -------- ----------------------
24 1845.0 14:23:41 XLON L004HS32Z6EQ0000
---------------- -------------------- -------- ----------------------
131 1844.0 14:25:08 XLON L004J332Z6EQ0000
---------------- -------------------- -------- ----------------------
16 1844.0 14:25:08 XLON L004J232Z6EQ0000
---------------- -------------------- -------- ----------------------
28 1844.5 14:27:40 XLON L004KO32Z6EQ0000
---------------- -------------------- -------- ----------------------
110 1844.5 14:27:40 XLON L004KN32Z6EQ0000
---------------- -------------------- -------- ----------------------
158 1845.0 14:27:55 XLON L004KP32Z6EQ0000
---------------- -------------------- -------- ----------------------
64 1844.5 14:28:58 XLON L004KQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
4 1844.5 14:29:34 XLON L004L532Z6EQ0000
---------------- -------------------- -------- ----------------------
41 1844.5 14:30:40 XLON L004O432Z6EQ0000
---------------- -------------------- -------- ----------------------
92 1844.5 14:30:40 XLON L004O332Z6EQ0000
---------------- -------------------- -------- ----------------------
70 1844.5 14:30:40 XLON L004O232Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1844.5 14:30:40 XLON L004O532Z6EQ0000
---------------- -------------------- -------- ----------------------
124 1847.0 14:35:50 XLON L004RQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
152 1847.0 14:36:04 XLON L004RT32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1846.5 14:36:04 XLON L004RS32Z6EQ0000
---------------- -------------------- -------- ----------------------
160 1846.5 14:36:04 XLON L004RR32Z6EQ0000
---------------- -------------------- -------- ----------------------
106 1845.5 14:38:29 XLON L004SQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
8 1845.5 14:38:29 XLON L004SP32Z6EQ0000
---------------- -------------------- -------- ----------------------
269 1845.0 14:40:02 XLON K004V832Z6EQ0000
---------------- -------------------- -------- ----------------------
400 1845.0 14:40:02 XLON K004V732Z6EQ0000
---------------- -------------------- -------- ----------------------
168 1844.5 14:40:02 XLON L004V632Z6EQ0000
---------------- -------------------- -------- ----------------------
331 1845.0 14:40:02 XLON K004V532Z6EQ0000
---------------- -------------------- -------- ----------------------
81 1844.5 14:40:03 XLON L004VC32Z6EQ0000
---------------- -------------------- -------- ----------------------
186 1845.0 14:40:39 XLON L004UL32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1845.0 14:42:25 XLON L004WH32Z6EQ0000
---------------- -------------------- -------- ----------------------
118 1845.0 14:42:25 XLON L004WI32Z6EQ0000
---------------- -------------------- -------- ----------------------
44 1845.0 14:42:25 XLON L004WG32Z6EQ0000
---------------- -------------------- -------- ----------------------
76 1844.5 14:42:28 XLON L004WL32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1844.5 14:42:28 XLON L004WK32Z6EQ0000
---------------- -------------------- -------- ----------------------
751 1844.5 14:42:28 XLON L004WJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
83 1844.0 14:42:29 XLON L004WR32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1844.0 14:42:29 XLON L004WP32Z6EQ0000
---------------- -------------------- -------- ----------------------
200 1844.0 14:42:29 XLON J004WO32Z6EQ0000
---------------- -------------------- -------- ----------------------
400 1844.0 14:42:29 XLON J004WN32Z6EQ0000
---------------- -------------------- -------- ----------------------
400 1844.0 14:42:29 XLON J004WM32Z6EQ0000
---------------- -------------------- -------- ----------------------
142 1844.0 14:42:29 XLON L004WQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
133 1844.0 14:44:44 XLON L004X632Z6EQ0000
---------------- -------------------- -------- ----------------------
81 1844.5 14:47:27 XLON L004YH32Z6EQ0000
---------------- -------------------- -------- ----------------------
129 1844.0 14:52:46 XLON L0050H32Z6EQ0000
---------------- -------------------- -------- ----------------------
82 1844.5 14:54:06 XLON L0051332Z6EQ0000
---------------- -------------------- -------- ----------------------
23 1844.0 14:56:21 XLON L0051Z32Z6EQ0000
---------------- -------------------- -------- ----------------------
77 1844.0 14:56:22 XLON L0052032Z6EQ0000
---------------- -------------------- -------- ----------------------
43 1843.5 14:56:23 XLON A007BG32Z6EP0000
---------------- -------------------- -------- ----------------------
104 1843.5 14:56:24 XLON A007BH32Z6EP0000
---------------- -------------------- -------- ----------------------
853 1843.5 14:56:25 XLON A007BI32Z6EP0000
---------------- -------------------- -------- ----------------------
147 1843.5 14:56:28 XLON L0052432Z6EQ0000
---------------- -------------------- -------- ----------------------
170 1843.5 14:56:28 XLON L0052332Z6EQ0000
---------------- -------------------- -------- ----------------------
223 1843.0 14:56:41 XLON B007BP32Z6EP0000
---------------- -------------------- -------- ----------------------
75 1843.5 14:56:49 XLON L0052I32Z6EQ0000
---------------- -------------------- -------- ----------------------
43 1844.0 14:57:10 XLON L0054E32Z6EQ0000
---------------- -------------------- -------- ----------------------
117 1844.0 14:57:10 XLON L0054D32Z6EQ0000
---------------- -------------------- -------- ----------------------
105 1843.5 14:58:38 XLON L0055V32Z6EQ0000
---------------- -------------------- -------- ----------------------
7 1844.0 15:01:01 XLON L0057G32Z6EQ0000
---------------- -------------------- -------- ----------------------
210 1844.0 15:01:44 XLON L0057U32Z6EQ0000
---------------- -------------------- -------- ----------------------
182 1844.0 15:02:25 XLON L0058932Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1848.5 15:07:23 XLON L005GZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1848.5 15:07:23 XLON L005GY32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1848.5 15:07:23 XLON L005H032Z6EQ0000
---------------- -------------------- -------- ----------------------
129 1848.5 15:07:23 XLON L005H132Z6EQ0000
---------------- -------------------- -------- ----------------------
206 1848.5 15:07:23 XLON L005H232Z6EQ0000
---------------- -------------------- -------- ----------------------
174 1847.5 15:09:25 XLON L005IC32Z6EQ0000
---------------- -------------------- -------- ----------------------
171 1847.0 15:10:54 XLON L005JI32Z6EQ0000
---------------- -------------------- -------- ----------------------
54 1847.5 15:10:54 XLON L005JJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
168 1849.0 15:18:05 XLON L005MF32Z6EQ0000
---------------- -------------------- -------- ----------------------
220 1849.0 15:18:05 XLON L005MG32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1849.5 15:18:05 XLON L005MH32Z6EQ0000
---------------- -------------------- -------- ----------------------
9 1849.5 15:18:05 XLON L005MI32Z6EQ0000
---------------- -------------------- -------- ----------------------
71 1849.0 15:18:29 XLON L005MJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
177 1849.0 15:20:52 XLON L005O132Z6EQ0000
---------------- -------------------- -------- ----------------------
6 1849.0 15:20:52 XLON L005O032Z6EQ0000
---------------- -------------------- -------- ----------------------
114 1848.5 15:22:11 XLON L005P932Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1846.5 15:25:15 XLON D007W132Z6EP0000
---------------- -------------------- -------- ----------------------
140 1846.5 15:25:15 XLON L005Q932Z6EQ0000
---------------- -------------------- -------- ----------------------
95 1846.0 15:25:32 XLON L005QD32Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1846.0 15:25:32 XLON E007W332Z6EP0000
---------------- -------------------- -------- ----------------------
109 1846.0 15:25:32 XLON L005QE32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1846.0 15:25:32 XLON L005QF32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1846.0 15:25:32 XLON L005QG32Z6EQ0000
---------------- -------------------- -------- ----------------------
77 1846.0 15:25:32 XLON L005QH32Z6EQ0000
---------------- -------------------- -------- ----------------------
31 1846.0 15:25:32 XLON L005QI32Z6EQ0000
---------------- -------------------- -------- ----------------------
54 1845.5 15:26:01 XLON L005QY32Z6EQ0000
---------------- -------------------- -------- ----------------------
89 1843.5 15:27:07 XLON L005RT32Z6EQ0000
---------------- -------------------- -------- ----------------------
96 1843.5 15:27:07 XLON L005RV32Z6EQ0000
---------------- -------------------- -------- ----------------------
89 1843.5 15:28:31 XLON L005SA32Z6EQ0000
---------------- -------------------- -------- ----------------------
61 1843.5 15:28:37 XLON L005SH32Z6EQ0000
---------------- -------------------- -------- ----------------------
138 1843.0 15:28:39 XLON B007X932Z6EP0000
---------------- -------------------- -------- ----------------------
639 1843.0 15:28:39 XLON B007XA32Z6EP0000
---------------- -------------------- -------- ----------------------
228 1843.5 15:28:40 XLON L005SI32Z6EQ0000
---------------- -------------------- -------- ----------------------
98 1843.5 15:28:40 XLON L005SJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
122 1843.5 15:28:56 XLON L005SK32Z6EQ0000
---------------- -------------------- -------- ----------------------
126 1844.0 15:29:38 XLON L005SP32Z6EQ0000
---------------- -------------------- -------- ----------------------
155 1843.5 15:30:04 XLON L005SQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1843.5 15:30:08 XLON L005SR32Z6EQ0000
---------------- -------------------- -------- ----------------------
9 1843.5 15:30:08 XLON L005SS32Z6EQ0000
---------------- -------------------- -------- ----------------------
75 1843.5 15:32:39 XLON L005TP32Z6EQ0000
---------------- -------------------- -------- ----------------------
37 1843.5 15:33:46 XLON L005U232Z6EQ0000
---------------- -------------------- -------- ----------------------
443 1842.5 15:35:28 XLON L005WZ32Z6EQ0000
---------------- -------------------- -------- ----------------------
200 1842.0 15:35:28 XLON F0083S32Z6EP0000
---------------- -------------------- -------- ----------------------
800 1842.0 15:35:28 XLON F0083R32Z6EP0000
---------------- -------------------- -------- ----------------------
1000 1842.5 15:35:28 XLON C0083Q32Z6EP0000
---------------- -------------------- -------- ----------------------
180 1842.5 15:35:28 XLON L005WX32Z6EQ0000
---------------- -------------------- -------- ----------------------
20 1842.5 15:35:28 XLON L005WW32Z6EQ0000
---------------- -------------------- -------- ----------------------
142 1842.5 15:35:28 XLON L005WY32Z6EQ0000
---------------- -------------------- -------- ----------------------
171 1842.0 15:36:36 XLON L005YF32Z6EQ0000
---------------- -------------------- -------- ----------------------
148 1841.5 15:36:51 XLON G005YU32Z6EQ0000
---------------- -------------------- -------- ----------------------
8 1842.5 15:39:28 XLON L0066O32Z6EQ0000
---------------- -------------------- -------- ----------------------
251 1842.0 15:40:00 XLON L0067C32Z6EQ0000
---------------- -------------------- -------- ----------------------
268 1841.5 15:40:00 XLON G0067E32Z6EQ0000
---------------- -------------------- -------- ----------------------
122 1842.0 15:40:00 XLON L0067F32Z6EQ0000
---------------- -------------------- -------- ----------------------
17 1842.0 15:40:00 XLON L0067H32Z6EQ0000
---------------- -------------------- -------- ----------------------
584 1841.5 15:40:00 XLON G0067D32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1842.0 15:40:00 XLON L0067G32Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1841.0 15:42:53 XLON H006A832Z6EQ0000
---------------- -------------------- -------- ----------------------
20 1841.5 15:42:53 XLON L006A932Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1841.5 15:42:53 XLON L006A732Z6EQ0000
---------------- -------------------- -------- ----------------------
221 1841.5 15:42:53 XLON L006A632Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1841.0 15:42:54 XLON L006AA32Z6EQ0000
---------------- -------------------- -------- ----------------------
66 1841.0 15:42:54 XLON L006AB32Z6EQ0000
---------------- -------------------- -------- ----------------------
161 1841.0 15:42:55 XLON L006AC32Z6EQ0000
---------------- -------------------- -------- ----------------------
103 1841.0 15:42:55 XLON L006AD32Z6EQ0000
---------------- -------------------- -------- ----------------------
147 1840.0 15:43:03 XLON L006AE32Z6EQ0000
---------------- -------------------- -------- ----------------------
120 1840.0 15:43:23 XLON L006AL32Z6EQ0000
---------------- -------------------- -------- ----------------------
43 1840.0 15:43:23 XLON L006AM32Z6EQ0000
---------------- -------------------- -------- ----------------------
69 1840.0 15:43:31 XLON L006AN32Z6EQ0000
---------------- -------------------- -------- ----------------------
17 1840.5 15:44:44 XLON L006BY32Z6EQ0000
---------------- -------------------- -------- ----------------------
207 1840.5 15:44:48 XLON L006GJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
49 1840.5 15:44:48 XLON L006GK32Z6EQ0000
---------------- -------------------- -------- ----------------------
25 1840.5 15:44:48 XLON L006GL32Z6EQ0000
---------------- -------------------- -------- ----------------------
210 1840.5 15:47:09 XLON L006LI32Z6EQ0000
---------------- -------------------- -------- ----------------------
83 1840.5 15:47:09 XLON L006LJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
152 1839.5 15:48:09 XLON L006N432Z6EQ0000
---------------- -------------------- -------- ----------------------
101 1841.5 15:50:11 XLON L006NF32Z6EQ0000
---------------- -------------------- -------- ----------------------
63 1841.5 15:50:54 XLON L006NI32Z6EQ0000
---------------- -------------------- -------- ----------------------
204 1841.0 15:51:19 XLON L006OA32Z6EQ0000
---------------- -------------------- -------- ----------------------
114 1841.0 15:51:20 XLON L006OC32Z6EQ0000
---------------- -------------------- -------- ----------------------
170 1841.0 15:51:20 XLON L006OB32Z6EQ0000
---------------- -------------------- -------- ----------------------
170 1843.0 15:52:52 XLON L006R932Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1843.0 15:52:52 XLON L006RA32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1843.0 15:52:52 XLON L006RB32Z6EQ0000
---------------- -------------------- -------- ----------------------
170 1844.5 15:54:30 XLON L006TP32Z6EQ0000
---------------- -------------------- -------- ----------------------
136 1844.5 15:54:30 XLON L006TQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1844.5 15:54:30 XLON L006TR32Z6EQ0000
---------------- -------------------- -------- ----------------------
32 1844.5 15:54:30 XLON L006TS32Z6EQ0000
---------------- -------------------- -------- ----------------------
71 1844.5 15:55:31 XLON L006U332Z6EQ0000
---------------- -------------------- -------- ----------------------
45 1844.5 15:55:32 XLON L006U432Z6EQ0000
---------------- -------------------- -------- ----------------------
110 1845.0 15:57:10 XLON L006WJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
104 1845.0 15:57:16 XLON L006WK32Z6EQ0000
---------------- -------------------- -------- ----------------------
93 1845.0 15:58:11 XLON L006XI32Z6EQ0000
---------------- -------------------- -------- ----------------------
58 1845.0 15:58:11 XLON L006XD32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1845.0 15:58:11 XLON L006XH32Z6EQ0000
---------------- -------------------- -------- ----------------------
103 1845.0 15:58:11 XLON L006XC32Z6EQ0000
---------------- -------------------- -------- ----------------------
136 1845.0 15:58:11 XLON L006XG32Z6EQ0000
---------------- -------------------- -------- ----------------------
90 1845.0 15:58:11 XLON L006XF32Z6EQ0000
---------------- -------------------- -------- ----------------------
45 1845.0 15:58:11 XLON L006XE32Z6EQ0000
---------------- -------------------- -------- ----------------------
71 1845.0 15:58:11 XLON L006XB32Z6EQ0000
---------------- -------------------- -------- ----------------------
200 1844.0 15:58:16 XLON D008HC32Z6EP0000
---------------- -------------------- -------- ----------------------
97 1844.0 15:58:16 XLON D008HD32Z6EP0000
---------------- -------------------- -------- ----------------------
87 1844.0 15:58:21 XLON D008HH32Z6EP0000
---------------- -------------------- -------- ----------------------
120 1844.0 15:58:50 XLON D008HM32Z6EP0000
---------------- -------------------- -------- ----------------------
32 1844.0 15:58:54 XLON L006XN32Z6EQ0000
---------------- -------------------- -------- ----------------------
245 1844.0 15:58:54 XLON D008HR32Z6EP0000
---------------- -------------------- -------- ----------------------
51 1844.0 15:58:54 XLON D008HQ32Z6EP0000
---------------- -------------------- -------- ----------------------
280 1843.5 15:58:54 XLON E008HP32Z6EP0000
---------------- -------------------- -------- ----------------------
200 1844.0 15:58:54 XLON D008HO32Z6EP0000
---------------- -------------------- -------- ----------------------
178 1844.0 15:58:54 XLON L006XM32Z6EQ0000
---------------- -------------------- -------- ----------------------
94 1844.0 15:58:54 XLON L006XO32Z6EQ0000
---------------- -------------------- -------- ----------------------
130 1844.0 15:58:54 XLON L006XL32Z6EQ0000
---------------- -------------------- -------- ----------------------
87 1843.5 15:58:59 XLON E008HU32Z6EP0000
---------------- -------------------- -------- ----------------------
151 1843.5 16:00:03 XLON E008IB32Z6EP0000
---------------- -------------------- -------- ----------------------
136 1843.5 16:00:10 XLON E008IC32Z6EP0000
---------------- -------------------- -------- ----------------------
103 1843.5 16:00:20 XLON E008IL32Z6EP0000
---------------- -------------------- -------- ----------------------
34 1843.5 16:01:02 XLON L0070X32Z6EQ0000
---------------- -------------------- -------- ----------------------
56 1843.5 16:01:02 XLON L0070Y32Z6EQ0000
---------------- -------------------- -------- ----------------------
243 1843.5 16:01:02 XLON E008J132Z6EP0000
---------------- -------------------- -------- ----------------------
133 1843.0 16:01:02 XLON L0070Z32Z6EQ0000
---------------- -------------------- -------- ----------------------
29 1843.5 16:01:02 XLON L0070T32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1843.5 16:01:02 XLON L0070W32Z6EQ0000
---------------- -------------------- -------- ----------------------
136 1843.0 16:01:02 XLON L0070U32Z6EQ0000
---------------- -------------------- -------- ----------------------
133 1843.0 16:02:02 XLON L0071Z32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1844.0 16:03:03 XLON L0072B32Z6EQ0000
---------------- -------------------- -------- ----------------------
33 1844.0 16:03:03 XLON L0072A32Z6EQ0000
---------------- -------------------- -------- ----------------------
120 1844.0 16:03:03 XLON L0072C32Z6EQ0000
---------------- -------------------- -------- ----------------------
144 1843.0 16:03:32 XLON L0072U32Z6EQ0000
---------------- -------------------- -------- ----------------------
454 1843.0 16:03:32 XLON L0072V32Z6EQ0000
---------------- -------------------- -------- ----------------------
41 1842.5 16:03:39 XLON L0073332Z6EQ0000
---------------- -------------------- -------- ----------------------
259 1843.0 16:03:39 XLON L0073232Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1842.5 16:03:39 XLON A008JU32Z6EP0000
---------------- -------------------- -------- ----------------------
180 1842.5 16:03:41 XLON L0073532Z6EQ0000
---------------- -------------------- -------- ----------------------
20 1842.5 16:03:41 XLON L0073632Z6EQ0000
---------------- -------------------- -------- ----------------------
95 1842.5 16:03:41 XLON L0073432Z6EQ0000
---------------- -------------------- -------- ----------------------
83 1843.0 16:04:38 XLON L0074832Z6EQ0000
---------------- -------------------- -------- ----------------------
11 1843.0 16:04:52 XLON L0074M32Z6EQ0000
---------------- -------------------- -------- ----------------------
49 1843.0 16:04:58 XLON L0074N32Z6EQ0000
---------------- -------------------- -------- ----------------------
86 1842.0 16:06:34 XLON B008KC32Z6EP0000
---------------- -------------------- -------- ----------------------
575 1842.0 16:06:38 XLON B008KF32Z6EP0000
---------------- -------------------- -------- ----------------------
217 1842.0 16:06:38 XLON B008KE32Z6EP0000
---------------- -------------------- -------- ----------------------
122 1842.0 16:06:38 XLON B008KD32Z6EP0000
---------------- -------------------- -------- ----------------------
228 1842.0 16:07:53 XLON L0075232Z6EQ0000
---------------- -------------------- -------- ----------------------
165 1842.0 16:08:03 XLON L0075932Z6EQ0000
---------------- -------------------- -------- ----------------------
4 1842.0 16:08:03 XLON L0075832Z6EQ0000
---------------- -------------------- -------- ----------------------
1000 1841.5 16:09:43 XLON C008LH32Z6EP0000
---------------- -------------------- -------- ----------------------
180 1841.5 16:09:43 XLON L0075R32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1841.5 16:09:43 XLON L0075Q32Z6EQ0000
---------------- -------------------- -------- ----------------------
74 1841.5 16:09:43 XLON L0075V32Z6EQ0000
---------------- -------------------- -------- ----------------------
133 1841.5 16:09:43 XLON L0075T32Z6EQ0000
---------------- -------------------- -------- ----------------------
117 1841.5 16:09:43 XLON L0075P32Z6EQ0000
---------------- -------------------- -------- ----------------------
178 1841.5 16:09:43 XLON L0075S32Z6EQ0000
---------------- -------------------- -------- ----------------------
63 1841.5 16:09:43 XLON L0075O32Z6EQ0000
---------------- -------------------- -------- ----------------------
54 1841.5 16:10:49 XLON L0076332Z6EQ0000
---------------- -------------------- -------- ----------------------
120 1841.5 16:10:49 XLON L0076232Z6EQ0000
---------------- -------------------- -------- ----------------------
61 1841.5 16:12:20 XLON L0076732Z6EQ0000
---------------- -------------------- -------- ----------------------
2 1841.5 16:12:25 XLON L0076832Z6EQ0000
---------------- -------------------- -------- ----------------------
252 1841.0 16:14:41 XLON L0077J32Z6EQ0000
---------------- -------------------- -------- ----------------------
86 1841.0 16:14:47 XLON L0077N32Z6EQ0000
---------------- -------------------- -------- ----------------------
19 1841.0 16:14:47 XLON L0077P32Z6EQ0000
---------------- -------------------- -------- ----------------------
180 1841.0 16:14:47 XLON L0077O32Z6EQ0000
---------------- -------------------- -------- ----------------------
160 1840.5 16:15:29 XLON L0078F32Z6EQ0000
---------------- -------------------- -------- ----------------------
86 1839.5 16:16:00 XLON L0078Q32Z6EQ0000
---------------- -------------------- -------- ----------------------
213 1839.0 16:20:07 XLON L007BD32Z6EQ0000
---------------- -------------------- -------- ----------------------
20 1839.0 16:20:54 XLON L007C132Z6EQ0000
---------------- -------------------- -------- ----------------------
92 1839.0 16:20:54 XLON L007C032Z6EQ0000
---------------- -------------------- -------- ----------------------
16 1838.5 16:21:07 XLON I007C532Z6EQ0000
---------------- -------------------- -------- ----------------------
23 1838.5 16:21:07 XLON L007C632Z6EQ0000
---------------- -------------------- -------- ----------------------
984 1838.5 16:21:07 XLON I007C332Z6EQ0000
---------------- -------------------- -------- ----------------------
114 1838.5 16:21:07 XLON L007C432Z6EQ0000
---------------- -------------------- -------- ----------------------
86 1838.5 16:21:09 XLON L007C732Z6EQ0000
---------------- -------------------- -------- ----------------------
72 1838.5 16:21:10 XLON L007C832Z6EQ0000
---------------- -------------------- -------- ----------------------
170 1838.5 16:21:10 XLON L007C932Z6EQ0000
---------------- -------------------- -------- ----------------------
95 1839.5 16:22:11 XLON L007EJ32Z6EQ0000
---------------- -------------------- -------- ----------------------
247 1839.5 16:22:11 XLON L007EK32Z6EQ0000
---------------- -------------------- -------- ----------------------
51 1839.5 16:22:12 XLON L007EL32Z6EQ0000
---------------- -------------------- -------- ----------------------
72 1840.5 16:27:41 XLON L007HN32Z6EQ0000
---------------- -------------------- -------- ----------------------
143 1840.5 16:28:23 XLON L007HO32Z6EQ0000
---------------- -------------------- -------- ----------------------
152 1840.5 16:28:23 XLON L007HP32Z6EQ0000
---------------- -------------------- -------- ----------------------
88 1840.5 16:28:23 XLON L007HQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
129 1840.5 16:28:23 XLON L007HR32Z6EQ0000
---------------- -------------------- -------- ----------------------
114 1841.0 16:28:54 XLON L007IP32Z6EQ0000
---------------- -------------------- -------- ----------------------
221 1841.0 16:28:54 XLON L007IQ32Z6EQ0000
---------------- -------------------- -------- ----------------------
43 1841.0 16:28:54 XLON L007IR32Z6EQ0000
---------------- -------------------- -------- ----------------------
174 1830.5 16:35:27 XLON J007LB32Z6EQ0000
---------------- -------------------- -------- ----------------------
5022 1830.5 16:35:27 XLON F008XX32Z6EP0000
---------------- -------------------- -------- ----------------------
881 1830.5 16:35:27 XLON F008XZ32Z6EP0000
---------------- -------------------- -------- ----------------------
1900 1830.5 16:35:27 XLON F008Y132Z6EP0000
---------------- -------------------- -------- ----------------------
182 1830.5 16:35:27 XLON F008Y332Z6EP0000
---------------- -------------------- -------- ----------------------
4779 1830.5 16:35:27 XLON F008Y732Z6EP0000
---------------- -------------------- -------- ----------------------
72 1830.5 16:35:27 XLON F008Y532Z6EP0000
---------------- -------------------- -------- ----------------------
2182 1830.5 16:35:27 XLON F008YB32Z6EP0000
---------------- -------------------- -------- ----------------------
788 1830.5 16:35:27 XLON F008Y932Z6EP0000
---------------- -------------------- -------- ----------------------
12 1830.5 16:35:27 XLON F008YF32Z6EP0000
---------------- -------------------- -------- ----------------------
346 1830.5 16:35:27 XLON F008YD32Z6EP0000
---------------- -------------------- -------- ----------------------
250 1830.5 16:35:27 XLON F008YH32Z6EP0000
---------------- -------------------- -------- ----------------------
178 1830.5 16:35:27 XLON F008YJ32Z6EP0000
---------------- -------------------- -------- ----------------------
107 1830.5 16:35:27 XLON F008XU32Z6EP0000
---------------- -------------------- -------- ----------------------
469 1830.5 16:35:27 XLON F008XT32Z6EP0000
---------------- -------------------- -------- ----------------------
611 1830.5 16:35:27 XLON F008XR32Z6EP0000
---------------- -------------------- -------- ----------------------
2397 1830.5 16:35:27 XLON F008XP32Z6EP0000
---------------- -------------------- -------- ----------------------
826 1830.5 16:35:27 XLON J007LC32Z6EQ0000
---------------- -------------------- -------- ----------------------
1328 1830.5 16:35:27 XLON F008WU32Z6EP0000
---------------- -------------------- -------- ----------------------
222 1830.5 16:35:27 XLON F008WX32Z6EP0000
---------------- -------------------- -------- ----------------------
519 1830.5 16:35:27 XLON F008WZ32Z6EP0000
---------------- -------------------- -------- ----------------------
273 1830.5 16:35:27 XLON F008X132Z6EP0000
---------------- -------------------- -------- ----------------------
107 1830.5 16:35:27 XLON F008X332Z6EP0000
---------------- -------------------- -------- ----------------------
130 1830.5 16:35:27 XLON F008X732Z6EP0000
---------------- -------------------- -------- ----------------------
25 1830.5 16:35:27 XLON F008X932Z6EP0000
---------------- -------------------- -------- ----------------------
1391 1830.5 16:35:27 XLON F008XB32Z6EP0000
---------------- -------------------- -------- ----------------------
1079 1830.5 16:35:27 XLON F008XD32Z6EP0000
---------------- -------------------- -------- ----------------------
13849 1830.5 16:35:27 XLON F008XF32Z6EP0000
---------------- -------------------- -------- ----------------------
1258 1830.5 16:35:27 XLON F008XH32Z6EP0000
---------------- -------------------- -------- ----------------------
3121 1830.5 16:35:27 XLON F008XJ32Z6EP0000
---------------- -------------------- -------- ----------------------
17908 1830.5 16:35:27 XLON F008XL32Z6EP0000
---------------- -------------------- -------- ----------------------
518 1830.5 16:35:27 XLON F008XN32Z6EP0000
---------------- -------------------- -------- ----------------------
1000 1830.5 16:35:27 XLON K007LA32Z6EQ0000
---------------- -------------------- -------- ----------------------
96 1830.5 16:35:27 XLON F008X532Z6EP0000
---------------- -------------------- -------- ----------------------
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
POSFLFIDEIIIVIV
(END) Dow Jones Newswires
May 30, 2023 13:01 ET (17:01 GMT)
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Set 2023 a Ott 2023
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Ott 2022 a Ott 2023
