TIDMABF

RNS Number : 3814U

Associated British Foods PLC

22 November 2023

 
 
 22 November 2023 
 
 Associated British Foods plc 
 
 Transaction in own shares 
 
 Associated British Foods plc (the 'Company') announces that on 
  22 November 2023 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:                                                22 November 2023 
 Number of shares repurchased:                                       137,831 
 Average price paid per share:                                       GBp 2366.2191 
 Highest price paid per share:                                       GBp 2373 
 Lowest price paid per share:                                        GBp 2352 
 
 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:        22 November 2023 
 Investment firm:          UBS AG London Branch 
 
 
 
 
 
 
 
 
 
   Aggregated information: 
 
          Venue                   Volume-weighted               Aggregated           Lowest price           Highest 
                                   average price                   volume              per share           price per 
                                                                                                             share 
 London Stock Exchange                       2,366.1275           65,673                 2,352.0000          2,373.0000 
                          ------------------------------  ----------------------  ------------------  ------------------ 
 BATS Europe                                 2,366.3063           39,301                 2,353.0000          2,372.0000 
                          ------------------------------  ----------------------  ------------------  ------------------ 
 Chi-X Europe                                2,366.2279           25,342                 2,358.0000          2,373.0000 
                          ------------------------------  ----------------------  ------------------  ------------------ 
 Aquis                                       2,366.5348            7,515                 2,362.0000          2,372.0000 
                          ------------------------------  ----------------------  ------------------  ------------------ 
 
 Individual 
 transactions: 
 
 Number of ordinary        Transaction price               Time of transaction     Trading             Match ID 
  shares purchased          per ordinary share              (London time)           venue 
                            (pence) 
           216                               2,365.0000          08:23:07                Aquis              1544600 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           463                               2,365.0000          08:23:07                Aquis              1544596 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           84                                2,365.0000          08:23:07                Aquis              1544604 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            9                                2,363.0000          09:11:58                Aquis              1586658 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           782                               2,363.0000          09:11:58                Aquis              1586656 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           485                               2,363.0000          10:18:49                Aquis              1631072 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           165                               2,363.0000          10:18:49                Aquis              1631070 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           17                                2,363.0000          10:18:49                Aquis              1631064 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           46                                2,363.0000          10:18:49                Aquis              1631062 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           111                               2,363.0000          10:18:49                Aquis              1631068 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           45                                2,362.0000          11:34:11                Aquis              1674781 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           480                               2,362.0000          11:34:11                Aquis              1674779 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           224                               2,362.0000          11:34:11                Aquis              1674777 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           69                                2,364.0000          12:47:11                Aquis              1719316 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           171                               2,364.0000          12:47:11                Aquis              1719314 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           199                               2,364.0000          12:47:12                Aquis              1719319 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           155                               2,364.0000          12:47:12                Aquis              1719321 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           172                               2,364.0000          12:47:12                Aquis              1719323 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           282                               2,371.0000          13:53:04                Aquis              1767622 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           324                               2,371.0000          13:53:04                Aquis              1767620 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           204                               2,371.0000          13:53:04                Aquis              1767624 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           782                               2,372.0000          14:45:07                Aquis              1833923 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           50                                2,368.0000          15:14:18                Aquis              1887229 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           774                               2,368.0000          15:14:18                Aquis              1887225 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           739                               2,368.0000          15:53:46                Aquis              1944892 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           16                                2,368.0000          15:53:46                Aquis              1944890 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           451                               2,371.0000          16:17:20                Aquis              1981565 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           32                                2,364.0000          08:05:58                BATE               1525668 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           268                               2,364.0000          08:08:00                BATE               1527500 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,364.0000          08:08:00                BATE               1527498 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           364                               2,365.0000          08:15:47                BATE               1537017 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           54                                2,365.0000          08:15:47                BATE               1537015 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           269                               2,365.0000          08:15:47                BATE               1537013 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           44                                2,365.0000          08:15:47                BATE               1537011 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           51                                2,365.0000          08:15:47                BATE               1537009 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           340                               2,365.0000          08:23:07                BATE               1544602 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           477                               2,365.0000          08:23:07                BATE               1544598 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           215                               2,361.0000          08:33:06                BATE               1552777 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           479                               2,361.0000          08:33:06                BATE               1552775 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           764                               2,366.0000          08:49:58                BATE               1566729 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           706                               2,364.0000          08:50:58                BATE               1567649 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           24                                2,364.0000          09:04:32                BATE               1580643 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           682                               2,364.0000          09:04:32                BATE               1580641 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,363.0000          09:16:17                BATE               1589955 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           316                               2,363.0000          09:16:17                BATE               1589957 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            7                                2,358.0000          09:32:59                BATE               1601763 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           52                                2,358.0000          09:32:59                BATE               1601761 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           54                                2,358.0000          09:32:59                BATE               1601755 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,358.0000          09:32:59                BATE               1601753 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           185                               2,358.0000          09:32:59                BATE               1601751 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           785                               2,353.0000          09:49:21                BATE               1613073 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           771                               2,358.0000          10:02:51                BATE               1620962 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           490                               2,362.0000          10:18:49                BATE               1631080 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           307                               2,362.0000          10:18:49                BATE               1631076 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           802                               2,360.0000          10:27:05                BATE               1635787 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           475                               2,363.0000          10:48:17                BATE               1648294 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           130                               2,363.0000          10:48:17                BATE               1648292 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           24                                2,363.0000          10:48:17                BATE               1648290 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           20                                2,363.0000          10:48:17                BATE               1648288 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           129                               2,363.0000          10:48:17                BATE               1648286 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           253                               2,362.0000          10:53:45                BATE               1652205 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           452                               2,362.0000          10:53:45                BATE               1652199 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           497                               2,361.0000          11:07:11                BATE               1660062 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           192                               2,361.0000          11:07:11                BATE               1660060 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           794                               2,361.0000          11:25:30                BATE               1670476 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           28                                2,361.0000          11:25:30                BATE               1670474 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           134                               2,360.0000          11:37:04                BATE               1676188 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           99                                2,360.0000          11:37:12                BATE               1676259 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           495                               2,360.0000          11:39:03                BATE               1677026 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           635                               2,361.0000          11:54:03                BATE               1685880 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           40                                2,361.0000          11:54:03                BATE               1685878 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           165                               2,362.0000          12:06:02                BATE               1695217 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           361                               2,362.0000          12:06:02                BATE               1695221 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           302                               2,362.0000          12:06:02                BATE               1695219 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           55                                2,364.0000          12:25:04                BATE               1705547 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           123                               2,364.0000          12:25:04                BATE               1705497 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            9                                2,364.0000          12:25:04                BATE               1705495 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           300                               2,364.0000          12:25:04                BATE               1705493 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           170                               2,364.0000          12:25:04                BATE               1705485 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           93                                2,364.0000          12:25:04                BATE               1705489 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           20                                2,364.0000          12:25:04                BATE               1705491 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           821                               2,364.0000          12:41:44                BATE               1716140 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           309                               2,371.0000          13:12:59                BATE               1736808 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           62                                2,371.0000          13:12:59                BATE               1736810 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           429                               2,371.0000          13:12:59                BATE               1736812 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           768                               2,370.0000          13:14:21                BATE               1737716 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           280                               2,372.0000          13:25:58                BATE               1745472 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           125                               2,372.0000          13:25:58                BATE               1745476 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           269                               2,372.0000          13:25:58                BATE               1745474 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           827                               2,368.0000          13:34:01                BATE               1752216 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           208                               2,370.0000          13:47:16                BATE               1762820 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           506                               2,370.0000          13:47:16                BATE               1762818 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           791                               2,369.0000          14:02:30                BATE               1775133 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           673                               2,369.0000          14:13:44                BATE               1784944 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           720                               2,371.0000          14:29:30                BATE               1800542 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           277                               2,372.0000          14:30:48                BATE               1806492 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           475                               2,372.0000          14:30:48                BATE               1806490 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           537                               2,369.0000          14:36:26                BATE               1818151 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           132                               2,369.0000          14:36:26                BATE               1818153 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           813                               2,372.0000          14:45:07                BATE               1833925 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           590                               2,368.0000          14:50:01                BATE               1843201 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           72                                2,368.0000          14:50:01                BATE               1843199 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            4                                2,368.0000          14:50:01                BATE               1843197 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           200                               2,366.0000          14:55:38                BATE               1852276 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           304                               2,366.0000          14:55:38                BATE               1852278 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           302                               2,366.0000          14:55:38                BATE               1852272 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           100                               2,364.0000          15:01:24                BATE               1864493 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           32                                2,364.0000          15:01:24                BATE               1864491 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           807                               2,368.0000          15:05:22                BATE               1872044 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           126                               2,367.0000          15:14:18                BATE               1887237 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           515                               2,367.0000          15:14:18                BATE               1887235 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           171                               2,367.0000          15:14:18                BATE               1887231 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            3                                2,367.0000          15:14:18                BATE               1887233 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           313                               2,371.0000          15:27:26                BATE               1906545 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           385                               2,371.0000          15:27:26                BATE               1906543 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           787                               2,371.0000          15:27:26                BATE               1906536 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           106                               2,372.0000          15:34:24                BATE               1916325 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           679                               2,372.0000          15:34:24                BATE               1916329 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           498                               2,371.0000          15:41:46                BATE               1926500 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           172                               2,371.0000          15:41:46                BATE               1926498 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           811                               2,370.0000          15:44:49                BATE               1930549 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           449                               2,369.0000          15:52:38                BATE               1942549 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           122                               2,369.0000          15:52:38                BATE               1942547 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           167                               2,369.0000          15:52:38                BATE               1942545 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           706                               2,367.0000          16:00:17                BATE               1954789 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           347                               2,371.0000          16:11:57                BATE               1971878 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           331                               2,371.0000          16:11:57                BATE               1971876 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           717                               2,371.0000          16:11:57                BATE               1971882 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           348                               2,371.0000          16:17:20                BATE               1981569 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           269                               2,371.0000          16:17:20                BATE               1981567 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           190                               2,371.0000          16:17:20                BATE               1981475 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           286                               2,370.0000          16:21:10                BATE               1988234 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           317                               2,370.0000          16:21:12                BATE               1988265 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           28                                2,370.0000          16:21:16                BATE               1988322 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           80                                2,370.0000          16:21:16                BATE               1988324 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           61                                2,370.0000          16:21:16                BATE               1988326 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           440                               2,370.0000          16:25:16                BATE               1994772 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           339                               2,370.0000          16:25:25                BATE               1995078 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           771                               2,369.0000          16:27:10                BATE               1997788 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           411                               2,368.0000          16:29:02                BATE               2000764 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           281                               2,368.0000          16:29:02                BATE               2000766 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           609                               2,367.0000          16:29:45                BATE               2003449 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           761                               2,366.0000          08:05:29                CHIX               1520021 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           89                                2,365.0000          08:16:18                CHIX               1537606 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           114                               2,365.0000          08:16:18                CHIX               1537604 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           200                               2,365.0000          08:16:18                CHIX               1537602 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           100                               2,365.0000          08:16:18                CHIX               1537600 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           255                               2,365.0000          08:16:18                CHIX               1537598 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           426                               2,364.0000          08:16:18                CHIX               1537594 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           262                               2,364.0000          08:16:18                CHIX               1537596 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           34                                2,366.0000          08:49:58                CHIX               1566737 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,366.0000          08:49:58                CHIX               1566735 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           231                               2,366.0000          08:49:58                CHIX               1566733 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           80                                2,364.0000          09:02:01                CHIX               1577769 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           129                               2,364.0000          09:02:01                CHIX               1577773 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           300                               2,364.0000          09:02:01                CHIX               1577771 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           481                               2,363.0000          09:16:17                CHIX               1589953 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           282                               2,363.0000          09:16:17                CHIX               1589951 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           766                               2,358.0000          09:32:59                CHIX               1601759 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           806                               2,358.0000          10:02:51                CHIX               1620960 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           722                               2,363.0000          10:18:49                CHIX               1631066 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           100                               2,360.0000          10:31:54                CHIX               1639408 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           159                               2,360.0000          10:36:55                CHIX               1641886 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           563                               2,360.0000          10:36:55                CHIX               1641884 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,362.0000          10:53:45                CHIX               1652207 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           155                               2,362.0000          10:53:45                CHIX               1652211 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           137                               2,362.0000          10:53:45                CHIX               1652201 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           738                               2,361.0000          11:15:45                CHIX               1664630 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           382                               2,359.0000          11:41:08                CHIX               1678241 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           337                               2,359.0000          11:41:08                CHIX               1678239 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           709                               2,362.0000          12:06:02                CHIX               1695215 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           701                               2,364.0000          12:25:04                CHIX               1705487 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           91                                2,364.0000          12:25:04                CHIX               1705483 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           675                               2,364.0000          12:47:11                CHIX               1719312 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           449                               2,367.0000          13:07:31                CHIX               1733189 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           218                               2,367.0000          13:07:31                CHIX               1733187 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           352                               2,373.0000          13:25:35                CHIX               1745292 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           379                               2,373.0000          13:25:35                CHIX               1745290 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           486                               2,367.0000          13:38:35                CHIX               1756185 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           275                               2,367.0000          13:38:35                CHIX               1756183 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           713                               2,369.0000          13:56:55                CHIX               1770510 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           712                               2,367.0000          14:14:31                CHIX               1785697 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           83                                2,372.0000          14:30:48                CHIX               1806494 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           333                               2,372.0000          14:30:48                CHIX               1806486 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           282                               2,372.0000          14:30:48                CHIX               1806484 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           708                               2,369.0000          14:36:26                CHIX               1818155 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           273                               2,372.0000          14:45:07                CHIX               1833927 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           441                               2,372.0000          14:45:07                CHIX               1833929 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           630                               2,366.0000          14:55:38                CHIX               1852274 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           186                               2,366.0000          14:55:38                CHIX               1852270 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           49                                2,368.0000          15:05:22                CHIX               1872042 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           633                               2,368.0000          15:05:22                CHIX               1872048 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           226                               2,368.0000          15:14:18                CHIX               1887227 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           497                               2,368.0000          15:14:18                CHIX               1887223 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           725                               2,371.0000          15:27:26                CHIX               1906534 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           799                               2,372.0000          15:34:24                CHIX               1916327 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           707                               2,370.0000          15:43:47                CHIX               1929077 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           47                                2,370.0000          15:43:47                CHIX               1929075 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           710                               2,368.0000          15:53:46                CHIX               1944888 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           84                                2,372.0000          16:11:10                CHIX               1970639 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           190                               2,372.0000          16:11:18                CHIX               1970813 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           117                               2,372.0000          16:11:18                CHIX               1970815 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           825                               2,371.0000          16:11:57                CHIX               1971880 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           320                               2,371.0000          16:17:20                CHIX               1981469 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           391                               2,371.0000          16:17:20                CHIX               1981467 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           717                               2,370.0000          16:21:35                CHIX               1988664 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           634                               2,365.0000          08:05:29                 LSE               1520023 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           548                               2,363.0000          08:16:53                 LSE               1538262 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           203                               2,362.0000          08:24:46                 LSE               1545835 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           411                               2,362.0000          08:24:46                 LSE               1545837 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           254                               2,362.0000          08:30:25                 LSE               1550313 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           290                               2,362.0000          08:30:25                 LSE               1550311 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           615                               2,360.0000          08:30:48                 LSE               1550667 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           68                                2,362.0000          08:32:22                 LSE               1552088 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           56                                2,362.0000          08:32:23                 LSE               1552096 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           520                               2,362.0000          08:32:23                 LSE               1552093 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           576                               2,361.0000          08:32:28                 LSE               1552185 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           632                               2,361.0000          08:32:36                 LSE               1552350 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           486                               2,360.0000          08:34:05                 LSE               1553649 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           251                               2,360.0000          08:34:05                 LSE               1553651 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           627                               2,366.0000          08:49:58                 LSE               1566731 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           60                                2,365.0000          08:50:58                 LSE               1567653 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           470                               2,365.0000          08:50:58                 LSE               1567651 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           244                               2,363.0000          08:55:57                 LSE               1571463 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           325                               2,363.0000          08:55:57                 LSE               1571461 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           429                               2,363.0000          09:11:46                 LSE               1586512 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           142                               2,363.0000          09:11:46                 LSE               1586510 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           647                               2,363.0000          09:16:17                 LSE               1589959 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           567                               2,360.0000          09:26:03                 LSE               1596991 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           558                               2,358.0000          09:32:59                 LSE               1601757 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           557                               2,357.0000          09:34:27                 LSE               1602652 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           647                               2,354.0000          09:38:49                 LSE               1605242 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           409                               2,353.0000          09:49:21                 LSE               1613075 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           123                               2,353.0000          09:49:21                 LSE               1613077 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           164                               2,352.0000          09:49:41                 LSE               1613227 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           395                               2,352.0000          09:50:05                 LSE               1613498 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           39                                2,352.0000          09:50:05                 LSE               1613496 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           146                               2,358.0000          10:02:51                 LSE               1620966 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           485                               2,358.0000          10:02:51                 LSE               1620964 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           447                               2,358.0000          10:05:44                 LSE               1622811 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           143                               2,358.0000          10:05:44                 LSE               1622809 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            1                                2,358.0000          10:05:44                 LSE               1622807 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           347                               2,363.0000          10:18:49                 LSE               1631078 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           251                               2,363.0000          10:18:49                 LSE               1631074 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           569                               2,360.0000          10:27:05                 LSE               1635789 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           560                               2,360.0000          10:36:55                 LSE               1641888 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           542                               2,364.0000          10:48:17                 LSE               1648284 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           156                               2,362.0000          10:53:45                 LSE               1652209 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           10                                2,362.0000          10:53:45                 LSE               1652213 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           395                               2,362.0000          10:53:45                 LSE               1652203 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           343                               2,362.0000          10:59:36                 LSE               1655616 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           214                               2,362.0000          10:59:36                 LSE               1655614 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           29                                2,362.0000          10:59:36                 LSE               1655612 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           589                               2,361.0000          11:07:11                 LSE               1660064 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           616                               2,362.0000          11:14:52                 LSE               1664188 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           508                               2,361.0000          11:21:15                 LSE               1667709 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           53                                2,361.0000          11:21:15                 LSE               1667711 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           620                               2,362.0000          11:24:45                 LSE               1670105 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           353                               2,362.0000          11:32:26                 LSE               1674026 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           203                               2,362.0000          11:32:26                 LSE               1674024 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           549                               2,360.0000          11:37:04                 LSE               1676190 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           52                                2,360.0000          11:45:01                 LSE               1680259 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           516                               2,360.0000          11:45:01                 LSE               1680257 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           219                               2,361.0000          11:47:15                 LSE               1682210 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           118                               2,361.0000          11:49:52                 LSE               1683724 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           245                               2,361.0000          11:54:03                 LSE               1685884 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           31                                2,361.0000          11:54:03                 LSE               1685882 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           648                               2,362.0000          12:06:02                 LSE               1695223 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           221                               2,362.0000          12:07:26                 LSE               1695901 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           314                               2,362.0000          12:07:39                 LSE               1695997 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           652                               2,363.0000          12:11:10                 LSE               1698111 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           111                               2,362.0000          12:11:28                 LSE               1698292 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           389                               2,362.0000          12:11:28                 LSE               1698290 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           70                                2,362.0000          12:11:28                 LSE               1698288 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           611                               2,364.0000          12:13:25                 LSE               1699378 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           25                                2,364.0000          12:13:25                 LSE               1699376 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           582                               2,364.0000          12:21:54                 LSE               1703727 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           93                                2,364.0000          12:25:04                 LSE               1705505 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           281                               2,364.0000          12:25:04                 LSE               1705503 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           71                                2,364.0000          12:25:04                 LSE               1705501 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           98                                2,364.0000          12:25:04                 LSE               1705499 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           46                                2,363.0000          12:26:43                 LSE               1706268 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           206                               2,363.0000          12:27:26                 LSE               1706517 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           118                               2,363.0000          12:29:53                 LSE               1707907 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           272                               2,363.0000          12:30:51                 LSE               1708485 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           655                               2,362.0000          12:31:22                 LSE               1708718 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           639                               2,364.0000          12:41:44                 LSE               1716142 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           123                               2,364.0000          12:47:11                 LSE               1719310 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,364.0000          12:47:11                 LSE               1719308 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           258                               2,367.0000          13:07:31                 LSE               1733195 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           200                               2,367.0000          13:07:31                 LSE               1733193 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           128                               2,367.0000          13:07:31                 LSE               1733191 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           155                               2,370.0000          13:09:39                 LSE               1734610 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           157                               2,370.0000          13:09:39                 LSE               1734608 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           110                               2,370.0000          13:09:39                 LSE               1734606 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           431                               2,371.0000          13:11:08                 LSE               1735544 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           252                               2,371.0000          13:11:08                 LSE               1735542 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           563                               2,371.0000          13:12:59                 LSE               1736806 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           14                                2,373.0000          13:20:54                 LSE               1742486 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,373.0000          13:20:54                 LSE               1742484 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           113                               2,373.0000          13:20:54                 LSE               1742482 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           670                               2,371.0000          13:23:22                 LSE               1743943 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           77                                2,373.0000          13:25:35                 LSE               1745296 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,373.0000          13:25:35                 LSE               1745294 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           589                               2,370.0000          13:32:03                 LSE               1750516 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            3                                2,370.0000          13:32:03                 LSE               1750514 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           37                                2,367.0000          13:38:35                 LSE               1756189 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,367.0000          13:38:35                 LSE               1756187 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           178                               2,371.0000          13:53:04                 LSE               1767626 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           162                               2,371.0000          13:53:04                 LSE               1767630 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           199                               2,371.0000          13:53:04                 LSE               1767628 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           550                               2,369.0000          14:13:44                 LSE               1784946 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           379                               2,369.0000          14:23:15                 LSE               1793864 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           260                               2,369.0000          14:23:15                 LSE               1793862 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           251                               2,371.0000          14:28:43                 LSE               1799504 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           290                               2,371.0000          14:28:43                 LSE               1799506 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           567                               2,372.0000          14:30:48                 LSE               1806488 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           541                               2,370.0000          14:33:20                 LSE               1812097 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           630                               2,372.0000          14:45:07                 LSE               1833931 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           531                               2,369.0000          14:47:07                 LSE               1837546 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           579                               2,366.0000          14:52:15                 LSE               1846426 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           608                               2,364.0000          14:57:33                 LSE               1855358 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           566                               2,365.0000          15:00:35                 LSE               1862122 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           402                               2,368.0000          15:04:35                 LSE               1870817 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           144                               2,368.0000          15:05:22                 LSE               1872060 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           91                                2,368.0000          15:05:22                 LSE               1872058 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           200                               2,368.0000          15:05:22                 LSE               1872056 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           145                               2,368.0000          15:05:22                 LSE               1872054 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           175                               2,368.0000          15:05:22                 LSE               1872046 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           25                                2,368.0000          15:05:22                 LSE               1872050 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           537                               2,368.0000          15:05:22                 LSE               1872052 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           608                               2,370.0000          15:16:48                 LSE               1890967 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           333                               2,371.0000          15:27:26                 LSE               1906540 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           200                               2,371.0000          15:27:26                 LSE               1906538 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           94                                2,372.0000          15:34:24                 LSE               1916333 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,372.0000          15:34:24                 LSE               1916331 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           541                               2,371.0000          15:34:36                 LSE               1916502 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           47                                2,371.0000          15:38:59                 LSE               1922735 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,371.0000          15:38:59                 LSE               1922733 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           535                               2,371.0000          15:41:46                 LSE               1926502 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           537                               2,370.0000          15:44:49                 LSE               1930551 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           81                                2,369.0000          15:45:36                 LSE               1931650 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           554                               2,369.0000          15:45:36                 LSE               1931652 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           565                               2,368.0000          15:53:46                 LSE               1944894 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           350                               2,367.0000          15:54:58                 LSE               1946704 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           281                               2,367.0000          15:54:58                 LSE               1946702 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           595                               2,367.0000          15:56:58                 LSE               1949025 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           17                                2,367.0000          15:57:11                 LSE               1949305 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           597                               2,367.0000          15:57:11                 LSE               1949309 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           17                                2,367.0000          15:57:11                 LSE               1949307 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           614                               2,367.0000          16:00:17                 LSE               1954787 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           244                               2,366.0000          16:00:26                 LSE               1954984 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           347                               2,366.0000          16:00:26                 LSE               1954982 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           48                                2,366.0000          16:00:26                 LSE               1954980 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           549                               2,366.0000          16:01:28                 LSE               1956329 
                          ------------------------------  ----------------------  ------------------  ------------------ 
          1,176                              2,371.0000          16:10:08                 LSE               1968777 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           229                               2,371.0000          16:11:57                 LSE               1971892 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           172                               2,371.0000          16:11:57                 LSE               1971890 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           400                               2,371.0000          16:11:57                 LSE               1971888 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           964                               2,371.0000          16:11:57                 LSE               1971884 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           335                               2,371.0000          16:11:57                 LSE               1971886 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           478                               2,372.0000          16:12:46                 LSE               1973473 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           376                               2,372.0000          16:14:19                 LSE               1976098 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           376                               2,372.0000          16:14:19                 LSE               1976096 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           419                               2,372.0000          16:15:05                 LSE               1977661 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           185                               2,372.0000          16:15:05                 LSE               1977659 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           170                               2,372.0000          16:16:28                 LSE               1979959 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           323                               2,372.0000          16:16:28                 LSE               1979957 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           216                               2,372.0000          16:16:28                 LSE               1979955 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           206                               2,372.0000          16:16:28                 LSE               1979953 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           190                               2,372.0000          16:16:28                 LSE               1979951 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           135                               2,372.0000          16:16:28                 LSE               1979949 
                          ------------------------------  ----------------------  ------------------  ------------------ 
            7                                2,372.0000          16:16:28                 LSE               1979947 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           303                               2,372.0000          16:17:17                 LSE               1981395 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           578                               2,372.0000          16:17:17                 LSE               1981393 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           21                                2,371.0000          16:17:20                 LSE               1981471 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           554                               2,371.0000          16:17:20                 LSE               1981473 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           881                               2,370.0000          16:19:48                 LSE               1985700 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           659                               2,369.0000          16:20:57                 LSE               1987840 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           535                               2,370.0000          16:21:10                 LSE               1988232 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           309                               2,370.0000          16:23:06                 LSE               1991315 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           284                               2,370.0000          16:23:06                 LSE               1991313 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           586                               2,370.0000          16:24:09                 LSE               1992921 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           38                                2,370.0000          16:24:09                 LSE               1992919 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           284                               2,370.0000          16:25:09                 LSE               1994609 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           271                               2,370.0000          16:25:09                 LSE               1994611 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           86                                2,370.0000          16:25:09                 LSE               1994607 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           500                               2,370.0000          16:25:09                 LSE               1994605 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           284                               2,370.0000          16:25:09                 LSE               1994603 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           164                               2,370.0000          16:25:09                 LSE               1994601 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           299                               2,370.0000          16:26:43                 LSE               1997034 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           557                               2,370.0000          16:26:43                 LSE               1997032 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           390                               2,370.0000          16:26:43                 LSE               1997030 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           579                               2,369.0000          16:27:10                 LSE               1997790 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           105                               2,368.0000          16:27:26                 LSE               1998277 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           459                               2,368.0000          16:27:26                 LSE               1998275 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           49                                2,368.0000          16:28:11                 LSE               1999738 
                          ------------------------------  ----------------------  ------------------  ------------------ 
           538                               2,368.0000          16:28:14                 LSE               1999775 
                          ------------------------------  ----------------------  ------------------  ------------------ 
 
 
 
 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

POSFLFVDLLLFFIV

(END) Dow Jones Newswires

November 22, 2023 12:34 ET (17:34 GMT)

Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Associated British Foods
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Associated British Foods