TIDMABF

RNS Number : 5256U

Associated British Foods PLC

23 November 2023

 
 
 23 November 2023 
 
 Associated British Foods plc 
 
 Transaction in own shares 
 
 Associated British Foods plc (the 'Company') announces that on 
  23 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:                                                           23 November 2023 
 Number of shares repurchased:                                                  140,419 
 Average price paid per share:                                                  GBp 2370.6311 
 Highest price paid per share:                                                  GBp 2381 
 Lowest price paid per share:                                                   GBp 2358 
 
 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:         23 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                       2,370.5902         78,932               2,359.0000        2,381.0000 
                           ----------------------------  --------------------  ----------------  ---------------- 
 BATS Europe                                 2,370.5327         35,354               2,358.0000        2,380.0000 
                           ----------------------------  --------------------  ----------------  ---------------- 
 Chi-X Europe                                2,370.9164         16,109               2,364.0000        2,380.0000 
                           ----------------------------  --------------------  ----------------  ---------------- 
 Aquis                                       2,370.8407         10,024               2,361.0000        2,379.0000 
                           ----------------------------  --------------------  ----------------  ---------------- 
 
 Individual transactions: 
 
 Number of ordinary         Transaction price             Time of transaction   Trading           Match ID 
  shares purchased           per ordinary share            (London time)         venue 
                             (pence) 
           243                               2,377.0000        08:17:38              Aquis            1139847 
                           ----------------------------  --------------------  ----------------  ---------------- 
           208                               2,377.0000        08:17:38              Aquis            1139845 
                           ----------------------------  --------------------  ----------------  ---------------- 
           282                               2,377.0000        08:17:38              Aquis            1139843 
                           ----------------------------  --------------------  ----------------  ---------------- 
           457                               2,379.0000        09:03:34              Aquis            1167879 
                           ----------------------------  --------------------  ----------------  ---------------- 
            99                               2,379.0000        09:03:34              Aquis            1167873 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,379.0000        09:03:34              Aquis            1167871 
                           ----------------------------  --------------------  ----------------  ---------------- 
            95                               2,370.0000        09:49:06              Aquis            1195464 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,370.0000        09:50:02              Aquis            1196066 
                           ----------------------------  --------------------  ----------------  ---------------- 
           161                               2,370.0000        09:51:02              Aquis            1196686 
                           ----------------------------  --------------------  ----------------  ---------------- 
           239                               2,370.0000        09:51:40              Aquis            1196981 
                           ----------------------------  --------------------  ----------------  ---------------- 
            20                               2,370.0000        09:51:40              Aquis            1196977 
                           ----------------------------  --------------------  ----------------  ---------------- 
           147                               2,370.0000        10:54:08              Aquis            1230316 
                           ----------------------------  --------------------  ----------------  ---------------- 
           159                               2,370.0000        10:55:03              Aquis            1230780 
                           ----------------------------  --------------------  ----------------  ---------------- 
           379                               2,370.0000        10:57:26              Aquis            1231772 
                           ----------------------------  --------------------  ----------------  ---------------- 
            60                               2,370.0000        10:57:26              Aquis            1231764 
                           ----------------------------  --------------------  ----------------  ---------------- 
           194                               2,365.0000        12:02:23              Aquis            1261490 
                           ----------------------------  --------------------  ----------------  ---------------- 
            24                               2,365.0000        12:02:23              Aquis            1261488 
                           ----------------------------  --------------------  ----------------  ---------------- 
            88                               2,365.0000        12:02:23              Aquis            1261484 
                           ----------------------------  --------------------  ----------------  ---------------- 
           385                               2,365.0000        12:02:23              Aquis            1261478 
                           ----------------------------  --------------------  ----------------  ---------------- 
           200                               2,361.0000        12:46:19              Aquis            1281582 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,361.0000        12:46:19              Aquis            1281579 
                           ----------------------------  --------------------  ----------------  ---------------- 
           457                               2,368.0000        13:39:00              Aquis            1307075 
                           ----------------------------  --------------------  ----------------  ---------------- 
           202                               2,368.0000        13:39:00              Aquis            1307073 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,368.0000        13:39:00              Aquis            1307071 
                           ----------------------------  --------------------  ----------------  ---------------- 
           742                               2,369.0000        14:31:30              Aquis            1344439 
                           ----------------------------  --------------------  ----------------  ---------------- 
           734                               2,372.0000        15:04:48              Aquis            1374815 
                           ----------------------------  --------------------  ----------------  ---------------- 
           141                               2,376.0000        15:34:47              Aquis            1398422 
                           ----------------------------  --------------------  ----------------  ---------------- 
           412                               2,376.0000        15:34:47              Aquis            1398420 
                           ----------------------------  --------------------  ----------------  ---------------- 
            6                                2,376.0000        15:34:47              Aquis            1398418 
                           ----------------------------  --------------------  ----------------  ---------------- 
           218                               2,376.0000        15:34:47              Aquis            1398416 
                           ----------------------------  --------------------  ----------------  ---------------- 
           141                               2,373.0000        15:58:50              Aquis            1417720 
                           ----------------------------  --------------------  ----------------  ---------------- 
            13                               2,373.0000        15:58:50              Aquis            1417728 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,373.0000        15:58:50              Aquis            1417732 
                           ----------------------------  --------------------  ----------------  ---------------- 
            65                               2,373.0000        15:58:50              Aquis            1417738 
                           ----------------------------  --------------------  ----------------  ---------------- 
            35                               2,371.0000        16:20:57              Aquis            1441596 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,371.0000        16:21:17              Aquis            1442060 
                           ----------------------------  --------------------  ----------------  ---------------- 
            36                               2,371.0000        16:21:19              Aquis            1442072 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,371.0000        16:22:32              Aquis            1443607 
                           ----------------------------  --------------------  ----------------  ---------------- 
           253                               2,371.0000        16:24:24              Aquis            1445808 
                           ----------------------------  --------------------  ----------------  ---------------- 
            73                               2,371.0000        16:24:24              Aquis            1445794 
                           ----------------------------  --------------------  ----------------  ---------------- 
           166                               2,371.0000        16:24:24              Aquis            1445790 
                           ----------------------------  --------------------  ----------------  ---------------- 
            6                                2,371.0000        16:24:24              Aquis            1445788 
                           ----------------------------  --------------------  ----------------  ---------------- 
            62                               2,370.0000        16:28:28              Aquis            1450303 
                           ----------------------------  --------------------  ----------------  ---------------- 
           374                               2,370.0000        16:28:28              Aquis            1450301 
                           ----------------------------  --------------------  ----------------  ---------------- 
            48                               2,370.0000        16:28:28              Aquis            1450299 
                           ----------------------------  --------------------  ----------------  ---------------- 
            3                                2,370.0000        16:28:29              Aquis            1450314 
                           ----------------------------  --------------------  ----------------  ---------------- 
            2                                2,370.0000        16:28:41              Aquis            1450492 
                           ----------------------------  --------------------  ----------------  ---------------- 
            91                               2,370.0000        16:28:51              Aquis            1450652 
                           ----------------------------  --------------------  ----------------  ---------------- 
            55                               2,370.0000        16:28:51              Aquis            1450648 
                           ----------------------------  --------------------  ----------------  ---------------- 
            92                               2,370.0000        16:28:51              Aquis            1450646 
                           ----------------------------  --------------------  ----------------  ---------------- 
           297                               2,369.0000        16:29:11              Aquis            1450979 
                           ----------------------------  --------------------  ----------------  ---------------- 
           782                               2,369.0000        08:10:41              BATE             1135046 
                           ----------------------------  --------------------  ----------------  ---------------- 
           345                               2,372.0000        08:12:09              BATE             1135900 
                           ----------------------------  --------------------  ----------------  ---------------- 
            19                               2,372.0000        08:12:09              BATE             1135898 
                           ----------------------------  --------------------  ----------------  ---------------- 
            85                               2,372.0000        08:12:09              BATE             1135896 
                           ----------------------------  --------------------  ----------------  ---------------- 
           260                               2,372.0000        08:12:09              BATE             1135894 
                           ----------------------------  --------------------  ----------------  ---------------- 
            2                                2,375.0000        08:23:08              BATE             1143101 
                           ----------------------------  --------------------  ----------------  ---------------- 
           299                               2,375.0000        08:23:08              BATE             1143099 
                           ----------------------------  --------------------  ----------------  ---------------- 
           386                               2,375.0000        08:23:08              BATE             1143097 
                           ----------------------------  --------------------  ----------------  ---------------- 
           723                               2,375.0000        08:27:46              BATE             1145557 
                           ----------------------------  --------------------  ----------------  ---------------- 
           807                               2,380.0000        08:37:31              BATE             1151718 
                           ----------------------------  --------------------  ----------------  ---------------- 
           672                               2,380.0000        08:51:05              BATE             1159472 
                           ----------------------------  --------------------  ----------------  ---------------- 
           202                               2,379.0000        09:03:34              BATE             1167877 
                           ----------------------------  --------------------  ----------------  ---------------- 
           470                               2,379.0000        09:03:34              BATE             1167875 
                           ----------------------------  --------------------  ----------------  ---------------- 
           689                               2,378.0000        09:13:04              BATE             1173242 
                           ----------------------------  --------------------  ----------------  ---------------- 
           106                               2,378.0000        09:13:04              BATE             1173240 
                           ----------------------------  --------------------  ----------------  ---------------- 
           102                               2,373.0000        09:25:02              BATE             1180514 
                           ----------------------------  --------------------  ----------------  ---------------- 
           541                               2,375.0000        09:30:01              BATE             1183918 
                           ----------------------------  --------------------  ----------------  ---------------- 
            23                               2,375.0000        09:30:01              BATE             1183912 
                           ----------------------------  --------------------  ----------------  ---------------- 
           231                               2,375.0000        09:30:01              BATE             1183908 
                           ----------------------------  --------------------  ----------------  ---------------- 
           696                               2,372.0000        09:43:02              BATE             1192478 
                           ----------------------------  --------------------  ----------------  ---------------- 
           185                               2,370.0000        09:51:40              BATE             1196979 
                           ----------------------------  --------------------  ----------------  ---------------- 
           505                               2,370.0000        09:51:40              BATE             1196975 
                           ----------------------------  --------------------  ----------------  ---------------- 
           616                               2,367.0000        10:04:02              BATE             1204368 
                           ----------------------------  --------------------  ----------------  ---------------- 
            97                               2,367.0000        10:04:02              BATE             1204366 
                           ----------------------------  --------------------  ----------------  ---------------- 
           146                               2,368.0000        10:20:40              BATE             1212959 
                           ----------------------------  --------------------  ----------------  ---------------- 
           602                               2,368.0000        10:20:40              BATE             1212955 
                           ----------------------------  --------------------  ----------------  ---------------- 
           480                               2,367.0000        10:26:15              BATE             1215963 
                           ----------------------------  --------------------  ----------------  ---------------- 
           277                               2,367.0000        10:26:15              BATE             1215959 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,370.0000        10:39:07              BATE             1223411 
                           ----------------------------  --------------------  ----------------  ---------------- 
            36                               2,370.0000        10:39:07              BATE             1223407 
                           ----------------------------  --------------------  ----------------  ---------------- 
           124                               2,370.0000        10:39:07              BATE             1223409 
                           ----------------------------  --------------------  ----------------  ---------------- 
           100                               2,370.0000        10:39:07              BATE             1223417 
                           ----------------------------  --------------------  ----------------  ---------------- 
            18                               2,370.0000        10:39:07              BATE             1223413 
                           ----------------------------  --------------------  ----------------  ---------------- 
            16                               2,370.0000        10:39:07              BATE             1223415 
                           ----------------------------  --------------------  ----------------  ---------------- 
           276                               2,370.0000        10:57:26              BATE             1231770 
                           ----------------------------  --------------------  ----------------  ---------------- 
           103                               2,370.0000        10:57:26              BATE             1231768 
                           ----------------------------  --------------------  ----------------  ---------------- 
           411                               2,370.0000        10:57:26              BATE             1231766 
                           ----------------------------  --------------------  ----------------  ---------------- 
           762                               2,371.0000        11:09:02              BATE             1237160 
                           ----------------------------  --------------------  ----------------  ---------------- 
           740                               2,367.0000        11:29:17              BATE             1245230 
                           ----------------------------  --------------------  ----------------  ---------------- 
           700                               2,365.0000        11:40:44              BATE             1250758 
                           ----------------------------  --------------------  ----------------  ---------------- 
           651                               2,365.0000        12:02:23              BATE             1261486 
                           ----------------------------  --------------------  ----------------  ---------------- 
            72                               2,365.0000        12:02:23              BATE             1261482 
                           ----------------------------  --------------------  ----------------  ---------------- 
           698                               2,365.0000        12:07:46              BATE             1264249 
                           ----------------------------  --------------------  ----------------  ---------------- 
           768                               2,364.0000        12:18:01              BATE             1268999 
                           ----------------------------  --------------------  ----------------  ---------------- 
           806                               2,361.0000        12:37:51              BATE             1277469 
                           ----------------------------  --------------------  ----------------  ---------------- 
           793                               2,358.0000        12:52:02              BATE             1284328 
                           ----------------------------  --------------------  ----------------  ---------------- 
           667                               2,366.0000        13:08:02              BATE             1291054 
                           ----------------------------  --------------------  ----------------  ---------------- 
           723                               2,368.0000        13:22:27              BATE             1297647 
                           ----------------------------  --------------------  ----------------  ---------------- 
           114                               2,369.0000        13:31:32              BATE             1303062 
                           ----------------------------  --------------------  ----------------  ---------------- 
            15                               2,369.0000        13:31:33              BATE             1303073 
                           ----------------------------  --------------------  ----------------  ---------------- 
            90                               2,369.0000        13:31:33              BATE             1303066 
                           ----------------------------  --------------------  ----------------  ---------------- 
           106                               2,369.0000        13:31:33              BATE             1303064 
                           ----------------------------  --------------------  ----------------  ---------------- 
           381                               2,369.0000        13:31:34              BATE             1303110 
                           ----------------------------  --------------------  ----------------  ---------------- 
            3                                2,368.0000        13:46:02              BATE             1311362 
                           ----------------------------  --------------------  ----------------  ---------------- 
           269                               2,368.0000        13:47:02              BATE             1311961 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,368.0000        13:47:02              BATE             1311963 
                           ----------------------------  --------------------  ----------------  ---------------- 
            23                               2,368.0000        13:47:02              BATE             1311965 
                           ----------------------------  --------------------  ----------------  ---------------- 
           136                               2,367.0000        13:54:44              BATE             1316841 
                           ----------------------------  --------------------  ----------------  ---------------- 
            85                               2,367.0000        13:57:47              BATE             1318789 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,367.0000        13:57:47              BATE             1318787 
                           ----------------------------  --------------------  ----------------  ---------------- 
           267                               2,369.0000        14:09:05              BATE             1326009 
                           ----------------------------  --------------------  ----------------  ---------------- 
           422                               2,369.0000        14:09:05              BATE             1326007 
                           ----------------------------  --------------------  ----------------  ---------------- 
           743                               2,369.0000        14:18:01              BATE             1332801 
                           ----------------------------  --------------------  ----------------  ---------------- 
           766                               2,369.0000        14:31:30              BATE             1344437 
                           ----------------------------  --------------------  ----------------  ---------------- 
           667                               2,369.0000        14:32:59              BATE             1346081 
                           ----------------------------  --------------------  ----------------  ---------------- 
           729                               2,370.0000        14:41:49              BATE             1354119 
                           ----------------------------  --------------------  ----------------  ---------------- 
            3                                2,370.0000        14:49:02              BATE             1360389 
                           ----------------------------  --------------------  ----------------  ---------------- 
            46                               2,370.0000        14:49:02              BATE             1360387 
                           ----------------------------  --------------------  ----------------  ---------------- 
           100                               2,370.0000        14:49:02              BATE             1360385 
                           ----------------------------  --------------------  ----------------  ---------------- 
            87                               2,370.0000        14:49:02              BATE             1360383 
                           ----------------------------  --------------------  ----------------  ---------------- 
           468                               2,370.0000        14:49:02              BATE             1360391 
                           ----------------------------  --------------------  ----------------  ---------------- 
            96                               2,370.0000        14:49:02              BATE             1360371 
                           ----------------------------  --------------------  ----------------  ---------------- 
           104                               2,370.0000        14:49:02              BATE             1360375 
                           ----------------------------  --------------------  ----------------  ---------------- 
           531                               2,370.0000        14:49:02              BATE             1360377 
                           ----------------------------  --------------------  ----------------  ---------------- 
           773                               2,372.0000        15:04:48              BATE             1374811 
                           ----------------------------  --------------------  ----------------  ---------------- 
            14                               2,371.0000        15:05:41              BATE             1375511 
                           ----------------------------  --------------------  ----------------  ---------------- 
           108                               2,371.0000        15:05:41              BATE             1375513 
                           ----------------------------  --------------------  ----------------  ---------------- 
            8                                2,371.0000        15:05:41              BATE             1375515 
                           ----------------------------  --------------------  ----------------  ---------------- 
           128                               2,371.0000        15:05:52              BATE             1375675 
                           ----------------------------  --------------------  ----------------  ---------------- 
           493                               2,371.0000        15:05:52              BATE             1375673 
                           ----------------------------  --------------------  ----------------  ---------------- 
           691                               2,372.0000        15:14:02              BATE             1382022 
                           ----------------------------  --------------------  ----------------  ---------------- 
           208                               2,375.0000        15:20:59              BATE             1387418 
                           ----------------------------  --------------------  ----------------  ---------------- 
           499                               2,375.0000        15:20:59              BATE             1387412 
                           ----------------------------  --------------------  ----------------  ---------------- 
           263                               2,374.0000        15:23:44              BATE             1389146 
                           ----------------------------  --------------------  ----------------  ---------------- 
           133                               2,374.0000        15:23:44              BATE             1389144 
                           ----------------------------  --------------------  ----------------  ---------------- 
           128                               2,374.0000        15:23:44              BATE             1389140 
                           ----------------------------  --------------------  ----------------  ---------------- 
           296                               2,374.0000        15:23:44              BATE             1389136 
                           ----------------------------  --------------------  ----------------  ---------------- 
           162                               2,376.0000        15:34:47              BATE             1398414 
                           ----------------------------  --------------------  ----------------  ---------------- 
           556                               2,376.0000        15:34:47              BATE             1398412 
                           ----------------------------  --------------------  ----------------  ---------------- 
           666                               2,376.0000        15:39:06              BATE             1401530 
                           ----------------------------  --------------------  ----------------  ---------------- 
           722                               2,375.0000        15:41:21              BATE             1403371 
                           ----------------------------  --------------------  ----------------  ---------------- 
           125                               2,372.0000        15:52:15              BATE             1411655 
                           ----------------------------  --------------------  ----------------  ---------------- 
           112                               2,372.0000        15:52:15              BATE             1411661 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,372.0000        15:52:15              BATE             1411663 
                           ----------------------------  --------------------  ----------------  ---------------- 
           253                               2,373.0000        15:58:50              BATE             1417730 
                           ----------------------------  --------------------  ----------------  ---------------- 
           226                               2,373.0000        15:58:50              BATE             1417724 
                           ----------------------------  --------------------  ----------------  ---------------- 
           289                               2,373.0000        15:58:50              BATE             1417734 
                           ----------------------------  --------------------  ----------------  ---------------- 
           582                               2,372.0000        16:03:05              BATE             1422564 
                           ----------------------------  --------------------  ----------------  ---------------- 
           123                               2,372.0000        16:03:05              BATE             1422562 
                           ----------------------------  --------------------  ----------------  ---------------- 
           733                               2,372.0000        16:07:08              BATE             1426523 
                           ----------------------------  --------------------  ----------------  ---------------- 
           738                               2,369.0000        08:10:41              CHIX             1135048 
                           ----------------------------  --------------------  ----------------  ---------------- 
           754                               2,377.0000        08:17:38              CHIX             1139841 
                           ----------------------------  --------------------  ----------------  ---------------- 
           830                               2,378.0000        08:33:21              CHIX             1149384 
                           ----------------------------  --------------------  ----------------  ---------------- 
           179                               2,380.0000        08:50:45              CHIX             1159246 
                           ----------------------------  --------------------  ----------------  ---------------- 
           608                               2,380.0000        08:51:05              CHIX             1159470 
                           ----------------------------  --------------------  ----------------  ---------------- 
           551                               2,370.0000        09:51:40              CHIX             1196973 
                           ----------------------------  --------------------  ----------------  ---------------- 
           520                               2,370.0000        10:57:26              CHIX             1231762 
                           ----------------------------  --------------------  ----------------  ---------------- 
            67                               2,370.0000        11:13:20              CHIX             1238960 
                           ----------------------------  --------------------  ----------------  ---------------- 
           636                               2,370.0000        11:14:35              CHIX             1239538 
                           ----------------------------  --------------------  ----------------  ---------------- 
           820                               2,365.0000        12:02:23              CHIX             1261480 
                           ----------------------------  --------------------  ----------------  ---------------- 
           523                               2,365.0000        12:02:23              CHIX             1261476 
                           ----------------------------  --------------------  ----------------  ---------------- 
           804                               2,364.0000        13:01:33              CHIX             1288666 
                           ----------------------------  --------------------  ----------------  ---------------- 
           538                               2,366.0000        13:17:02              CHIX             1294319 
                           ----------------------------  --------------------  ----------------  ---------------- 
           175                               2,368.0000        13:46:02              CHIX             1311358 
                           ----------------------------  --------------------  ----------------  ---------------- 
           564                               2,368.0000        13:46:02              CHIX             1311354 
                           ----------------------------  --------------------  ----------------  ---------------- 
           457                               2,370.0000        14:06:30              CHIX             1324449 
                           ----------------------------  --------------------  ----------------  ---------------- 
           192                               2,370.0000        14:06:30              CHIX             1324451 
                           ----------------------------  --------------------  ----------------  ---------------- 
           829                               2,369.0000        14:31:30              CHIX             1344435 
                           ----------------------------  --------------------  ----------------  ---------------- 
           690                               2,370.0000        14:49:02              CHIX             1360373 
                           ----------------------------  --------------------  ----------------  ---------------- 
           575                               2,370.0000        14:52:20              CHIX             1363029 
                           ----------------------------  --------------------  ----------------  ---------------- 
           718                               2,372.0000        15:14:02              CHIX             1382020 
                           ----------------------------  --------------------  ----------------  ---------------- 
           537                               2,376.0000        15:34:47              CHIX             1398410 
                           ----------------------------  --------------------  ----------------  ---------------- 
            10                               2,376.0000        15:34:47              CHIX             1398408 
                           ----------------------------  --------------------  ----------------  ---------------- 
           290                               2,372.0000        15:52:15              CHIX             1411659 
                           ----------------------------  --------------------  ----------------  ---------------- 
           388                               2,372.0000        15:52:15              CHIX             1411653 
                           ----------------------------  --------------------  ----------------  ---------------- 
            62                               2,372.0000        15:52:15              CHIX             1411657 
                           ----------------------------  --------------------  ----------------  ---------------- 
           693                               2,372.0000        15:58:50              CHIX             1417742 
                           ----------------------------  --------------------  ----------------  ---------------- 
           247                               2,373.0000        15:58:50              CHIX             1417722 
                           ----------------------------  --------------------  ----------------  ---------------- 
           292                               2,373.0000        15:58:50              CHIX             1417726 
                           ----------------------------  --------------------  ----------------  ---------------- 
            81                               2,372.0000        16:15:25              CHIX             1435251 
                           ----------------------------  --------------------  ----------------  ---------------- 
           606                               2,372.0000        16:15:25              CHIX             1435245 
                           ----------------------------  --------------------  ----------------  ---------------- 
           558                               2,371.0000        16:21:17              CHIX             1442055 
                           ----------------------------  --------------------  ----------------  ---------------- 
           390                               2,371.0000        16:24:24              CHIX             1445806 
                           ----------------------------  --------------------  ----------------  ---------------- 
           102                               2,371.0000        16:24:24              CHIX             1445798 
                           ----------------------------  --------------------  ----------------  ---------------- 
            85                               2,371.0000        16:24:24              CHIX             1445792 
                           ----------------------------  --------------------  ----------------  ---------------- 
            41                               2,369.0000        08:10:41               LSE             1135050 
                           ----------------------------  --------------------  ----------------  ---------------- 
           492                               2,369.0000        08:10:41               LSE             1135044 
                           ----------------------------  --------------------  ----------------  ---------------- 
           582                               2,372.0000        08:12:09               LSE             1135892 
                           ----------------------------  --------------------  ----------------  ---------------- 
            29                               2,375.0000        08:14:34               LSE             1137327 
                           ----------------------------  --------------------  ----------------  ---------------- 
           544                               2,375.0000        08:14:34               LSE             1137325 
                           ----------------------------  --------------------  ----------------  ---------------- 
           540                               2,378.0000        08:17:07               LSE             1139608 
                           ----------------------------  --------------------  ----------------  ---------------- 
           153                               2,378.0000        08:17:07               LSE             1139604 
                           ----------------------------  --------------------  ----------------  ---------------- 
           508                               2,378.0000        08:17:07               LSE             1139606 
                           ----------------------------  --------------------  ----------------  ---------------- 
           563                               2,378.0000        08:33:21               LSE             1149386 
                           ----------------------------  --------------------  ----------------  ---------------- 
           341                               2,380.0000        08:37:31               LSE             1151716 
                           ----------------------------  --------------------  ----------------  ---------------- 
           284                               2,380.0000        08:37:31               LSE             1151720 
                           ----------------------------  --------------------  ----------------  ---------------- 
           198                               2,377.0000        08:43:32               LSE             1154939 
                           ----------------------------  --------------------  ----------------  ---------------- 
           437                               2,377.0000        08:43:32               LSE             1154937 
                           ----------------------------  --------------------  ----------------  ---------------- 
           192                               2,381.0000        08:50:10               LSE             1158878 
                           ----------------------------  --------------------  ----------------  ---------------- 
           421                               2,381.0000        08:50:10               LSE             1158876 
                           ----------------------------  --------------------  ----------------  ---------------- 
           489                               2,380.0000        08:50:45               LSE             1159244 
                           ----------------------------  --------------------  ----------------  ---------------- 
           123                               2,380.0000        08:50:45               LSE             1159242 
                           ----------------------------  --------------------  ----------------  ---------------- 
           261                               2,381.0000        08:53:19               LSE             1161119 
                           ----------------------------  --------------------  ----------------  ---------------- 
           200                               2,381.0000        08:53:19               LSE             1161115 
                           ----------------------------  --------------------  ----------------  ---------------- 
           101                               2,381.0000        08:53:19               LSE             1161117 
                           ----------------------------  --------------------  ----------------  ---------------- 
           204                               2,380.0000        09:01:47               LSE             1166799 
                           ----------------------------  --------------------  ----------------  ---------------- 
           352                               2,380.0000        09:01:47               LSE             1166797 
                           ----------------------------  --------------------  ----------------  ---------------- 
           385                               2,379.0000        09:10:32               LSE             1171989 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,379.0000        09:10:32               LSE             1171987 
                           ----------------------------  --------------------  ----------------  ---------------- 
           337                               2,375.0000        09:30:01               LSE             1183916 
                           ----------------------------  --------------------  ----------------  ---------------- 
           228                               2,375.0000        09:30:01               LSE             1183914 
                           ----------------------------  --------------------  ----------------  ---------------- 
            14                               2,375.0000        09:30:01               LSE             1183910 
                           ----------------------------  --------------------  ----------------  ---------------- 
           542                               2,373.0000        09:30:44               LSE             1184836 
                           ----------------------------  --------------------  ----------------  ---------------- 
           642                               2,373.0000        09:39:33               LSE             1191008 
                           ----------------------------  --------------------  ----------------  ---------------- 
           542                               2,370.0000        09:51:40               LSE             1196985 
                           ----------------------------  --------------------  ----------------  ---------------- 
            24                               2,370.0000        09:51:40               LSE             1196983 
                           ----------------------------  --------------------  ----------------  ---------------- 
           465                               2,369.0000        09:57:06               LSE             1199858 
                           ----------------------------  --------------------  ----------------  ---------------- 
           200                               2,369.0000        09:57:06               LSE             1199856 
                           ----------------------------  --------------------  ----------------  ---------------- 
           313                               2,367.0000        10:09:29               LSE             1207302 
                           ----------------------------  --------------------  ----------------  ---------------- 
           236                               2,367.0000        10:09:29               LSE             1207300 
                           ----------------------------  --------------------  ----------------  ---------------- 
           402                               2,368.0000        10:20:40               LSE             1212957 
                           ----------------------------  --------------------  ----------------  ---------------- 
           200                               2,368.0000        10:20:40               LSE             1212953 
                           ----------------------------  --------------------  ----------------  ---------------- 
           591                               2,367.0000        10:26:15               LSE             1215961 
                           ----------------------------  --------------------  ----------------  ---------------- 
           655                               2,370.0000        10:41:04               LSE             1224415 
                           ----------------------------  --------------------  ----------------  ---------------- 
           556                               2,370.0000        10:57:26               LSE             1231774 
                           ----------------------------  --------------------  ----------------  ---------------- 
           572                               2,371.0000        11:08:02               LSE             1236740 
                           ----------------------------  --------------------  ----------------  ---------------- 
           552                               2,369.0000        11:16:41               LSE             1240483 
                           ----------------------------  --------------------  ----------------  ---------------- 
           600                               2,367.0000        11:29:17               LSE             1245228 
                           ----------------------------  --------------------  ----------------  ---------------- 
            27                               2,366.0000        11:32:27               LSE             1246965 
                           ----------------------------  --------------------  ----------------  ---------------- 
           272                               2,366.0000        11:32:27               LSE             1246963 
                           ----------------------------  --------------------  ----------------  ---------------- 
           236                               2,366.0000        11:32:27               LSE             1246961 
                           ----------------------------  --------------------  ----------------  ---------------- 
           243                               2,365.0000        11:40:44               LSE             1250764 
                           ----------------------------  --------------------  ----------------  ---------------- 
            50                               2,365.0000        11:40:44               LSE             1250762 
                           ----------------------------  --------------------  ----------------  ---------------- 
           451                               2,365.0000        11:40:44               LSE             1250760 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,363.0000        11:41:03               LSE             1250818 
                           ----------------------------  --------------------  ----------------  ---------------- 
           145                               2,363.0000        11:41:03               LSE             1250820 
                           ----------------------------  --------------------  ----------------  ---------------- 
           653                               2,361.0000        11:45:33               LSE             1252861 
                           ----------------------------  --------------------  ----------------  ---------------- 
           626                               2,365.0000        12:02:23               LSE             1261492 
                           ----------------------------  --------------------  ----------------  ---------------- 
           415                               2,365.0000        12:07:46               LSE             1264251 
                           ----------------------------  --------------------  ----------------  ---------------- 
           550                               2,365.0000        12:07:46               LSE             1264253 
                           ----------------------------  --------------------  ----------------  ---------------- 
           373                               2,365.0000        12:07:46               LSE             1264255 
                           ----------------------------  --------------------  ----------------  ---------------- 
           712                               2,364.0000        12:18:01               LSE             1269001 
                           ----------------------------  --------------------  ----------------  ---------------- 
           587                               2,363.0000        12:27:55               LSE             1272837 
                           ----------------------------  --------------------  ----------------  ---------------- 
           622                               2,361.0000        12:37:51               LSE             1277471 
                           ----------------------------  --------------------  ----------------  ---------------- 
           265                               2,361.0000        12:45:43               LSE             1281242 
                           ----------------------------  --------------------  ----------------  ---------------- 
           585                               2,361.0000        12:45:43               LSE             1281240 
                           ----------------------------  --------------------  ----------------  ---------------- 
           346                               2,361.0000        12:45:43               LSE             1281238 
                           ----------------------------  --------------------  ----------------  ---------------- 
           536                               2,360.0000        12:49:20               LSE             1283173 
                           ----------------------------  --------------------  ----------------  ---------------- 
           212                               2,359.0000        12:50:36               LSE             1283816 
                           ----------------------------  --------------------  ----------------  ---------------- 
           372                               2,359.0000        12:50:36               LSE             1283814 
                           ----------------------------  --------------------  ----------------  ---------------- 
           114                               2,363.0000        12:57:23               LSE             1286431 
                           ----------------------------  --------------------  ----------------  ---------------- 
           589                               2,364.0000        13:01:33               LSE             1288672 
                           ----------------------------  --------------------  ----------------  ---------------- 
            17                               2,364.0000        13:01:33               LSE             1288670 
                           ----------------------------  --------------------  ----------------  ---------------- 
           853                               2,364.0000        13:01:33               LSE             1288668 
                           ----------------------------  --------------------  ----------------  ---------------- 
           580                               2,363.0000        13:01:37               LSE             1288707 
                           ----------------------------  --------------------  ----------------  ---------------- 
           198                               2,363.0000        13:01:37               LSE             1288705 
                           ----------------------------  --------------------  ----------------  ---------------- 
           540                               2,365.0000        13:05:20               LSE             1289982 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,366.0000        13:08:02               LSE             1291052 
                           ----------------------------  --------------------  ----------------  ---------------- 
           404                               2,366.0000        13:08:02               LSE             1291056 
                           ----------------------------  --------------------  ----------------  ---------------- 
           591                               2,366.0000        13:17:02               LSE             1294323 
                           ----------------------------  --------------------  ----------------  ---------------- 
           570                               2,366.0000        13:17:02               LSE             1294321 
                           ----------------------------  --------------------  ----------------  ---------------- 
           552                               2,368.0000        13:22:27               LSE             1297649 
                           ----------------------------  --------------------  ----------------  ---------------- 
           477                               2,369.0000        13:28:19               LSE             1300653 
                           ----------------------------  --------------------  ----------------  ---------------- 
           100                               2,369.0000        13:28:19               LSE             1300651 
                           ----------------------------  --------------------  ----------------  ---------------- 
           599                               2,368.0000        13:33:01               LSE             1304149 
                           ----------------------------  --------------------  ----------------  ---------------- 
           565                               2,368.0000        13:39:00               LSE             1307077 
                           ----------------------------  --------------------  ----------------  ---------------- 
           428                               2,368.0000        13:46:02               LSE             1311360 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,368.0000        13:46:02               LSE             1311356 
                           ----------------------------  --------------------  ----------------  ---------------- 
            75                               2,367.0000        13:57:47               LSE             1318793 
                           ----------------------------  --------------------  ----------------  ---------------- 
           663                               2,367.0000        13:57:47               LSE             1318791 
                           ----------------------------  --------------------  ----------------  ---------------- 
           558                               2,366.0000        14:01:04               LSE             1321144 
                           ----------------------------  --------------------  ----------------  ---------------- 
           665                               2,366.0000        14:01:04               LSE             1321142 
                           ----------------------------  --------------------  ----------------  ---------------- 
            92                               2,369.0000        14:04:09               LSE             1323051 
                           ----------------------------  --------------------  ----------------  ---------------- 
           180                               2,369.0000        14:04:09               LSE             1323049 
                           ----------------------------  --------------------  ----------------  ---------------- 
           831                               2,369.0000        14:04:09               LSE             1323047 
                           ----------------------------  --------------------  ----------------  ---------------- 
           658                               2,369.0000        14:08:07               LSE             1325344 
                           ----------------------------  --------------------  ----------------  ---------------- 
           325                               2,369.0000        14:09:51               LSE             1327320 
                           ----------------------------  --------------------  ----------------  ---------------- 
           109                               2,369.0000        14:09:51               LSE             1327318 
                           ----------------------------  --------------------  ----------------  ---------------- 
           200                               2,369.0000        14:09:51               LSE             1327316 
                           ----------------------------  --------------------  ----------------  ---------------- 
           405                               2,370.0000        14:14:09               LSE             1330377 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,370.0000        14:14:09               LSE             1330375 
                           ----------------------------  --------------------  ----------------  ---------------- 
           268                               2,369.0000        14:31:30               LSE             1344441 
                           ----------------------------  --------------------  ----------------  ---------------- 
           317                               2,369.0000        14:31:30               LSE             1344443 
                           ----------------------------  --------------------  ----------------  ---------------- 
           616                               2,369.0000        14:31:30               LSE             1344445 
                           ----------------------------  --------------------  ----------------  ---------------- 
           420                               2,369.0000        14:32:59               LSE             1346083 
                           ----------------------------  --------------------  ----------------  ---------------- 
           200                               2,369.0000        14:32:59               LSE             1346079 
                           ----------------------------  --------------------  ----------------  ---------------- 
           400                               2,368.0000        14:33:50               LSE             1347072 
                           ----------------------------  --------------------  ----------------  ---------------- 
           238                               2,368.0000        14:33:50               LSE             1347070 
                           ----------------------------  --------------------  ----------------  ---------------- 
           536                               2,370.0000        14:41:49               LSE             1354123 
                           ----------------------------  --------------------  ----------------  ---------------- 
           865                               2,370.0000        14:41:49               LSE             1354121 
                           ----------------------------  --------------------  ----------------  ---------------- 
           127                               2,370.0000        14:47:13               LSE             1358770 
                           ----------------------------  --------------------  ----------------  ---------------- 
            86                               2,370.0000        14:49:02               LSE             1360393 
                           ----------------------------  --------------------  ----------------  ---------------- 
            46                               2,370.0000        14:49:02               LSE             1360395 
                           ----------------------------  --------------------  ----------------  ---------------- 
           193                               2,370.0000        14:49:02               LSE             1360381 
                           ----------------------------  --------------------  ----------------  ---------------- 
          1,059                              2,370.0000        14:49:02               LSE             1360379 
                           ----------------------------  --------------------  ----------------  ---------------- 
           340                               2,369.0000        14:49:38               LSE             1361247 
                           ----------------------------  --------------------  ----------------  ---------------- 
           386                               2,369.0000        14:49:38               LSE             1361245 
                           ----------------------------  --------------------  ----------------  ---------------- 
            81                               2,370.0000        14:52:20               LSE             1363040 
                           ----------------------------  --------------------  ----------------  ---------------- 
           210                               2,370.0000        14:52:20               LSE             1363038 
                           ----------------------------  --------------------  ----------------  ---------------- 
            12                               2,370.0000        14:52:20               LSE             1363046 
                           ----------------------------  --------------------  ----------------  ---------------- 
           172                               2,370.0000        14:52:20               LSE             1363042 
                           ----------------------------  --------------------  ----------------  ---------------- 
            93                               2,370.0000        14:52:20               LSE             1363044 
                           ----------------------------  --------------------  ----------------  ---------------- 
           426                               2,370.0000        14:52:20               LSE             1363035 
                           ----------------------------  --------------------  ----------------  ---------------- 
            40                               2,370.0000        14:52:20               LSE             1363033 
                           ----------------------------  --------------------  ----------------  ---------------- 
           130                               2,370.0000        14:52:20               LSE             1363031 
                           ----------------------------  --------------------  ----------------  ---------------- 
           364                               2,371.0000        15:01:21               LSE             1372179 
                           ----------------------------  --------------------  ----------------  ---------------- 
           183                               2,371.0000        15:01:21               LSE             1372177 
                           ----------------------------  --------------------  ----------------  ---------------- 
           310                               2,373.0000        15:03:02               LSE             1373572 
                           ----------------------------  --------------------  ----------------  ---------------- 
            78                               2,373.0000        15:03:02               LSE             1373570 
                           ----------------------------  --------------------  ----------------  ---------------- 
           170                               2,373.0000        15:03:02               LSE             1373568 
                           ----------------------------  --------------------  ----------------  ---------------- 
          1,002                              2,373.0000        15:03:02               LSE             1373564 
                           ----------------------------  --------------------  ----------------  ---------------- 
            6                                2,373.0000        15:03:02               LSE             1373562 
                           ----------------------------  --------------------  ----------------  ---------------- 
           656                               2,372.0000        15:04:48               LSE             1374813 
                           ----------------------------  --------------------  ----------------  ---------------- 
           567                               2,371.0000        15:05:41               LSE             1375509 
                           ----------------------------  --------------------  ----------------  ---------------- 
           511                               2,370.0000        15:06:07               LSE             1375965 
                           ----------------------------  --------------------  ----------------  ---------------- 
            28                               2,370.0000        15:06:07               LSE             1375963 
                           ----------------------------  --------------------  ----------------  ---------------- 
           264                               2,372.0000        15:14:02               LSE             1382026 
                           ----------------------------  --------------------  ----------------  ---------------- 
           294                               2,372.0000        15:14:02               LSE             1382024 
                           ----------------------------  --------------------  ----------------  ---------------- 
           548                               2,374.0000        15:18:01               LSE             1384881 
                           ----------------------------  --------------------  ----------------  ---------------- 
           617                               2,374.0000        15:18:01               LSE             1384879 
                           ----------------------------  --------------------  ----------------  ---------------- 
            79                               2,375.0000        15:20:59               LSE             1387416 
                           ----------------------------  --------------------  ----------------  ---------------- 
           654                               2,375.0000        15:20:59               LSE             1387414 
                           ----------------------------  --------------------  ----------------  ---------------- 
           169                               2,374.0000        15:23:44               LSE             1389142 
                           ----------------------------  --------------------  ----------------  ---------------- 
           545                               2,374.0000        15:23:44               LSE             1389138 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,376.0000        15:34:20               LSE             1398021 
                           ----------------------------  --------------------  ----------------  ---------------- 
           500                               2,376.0000        15:34:20               LSE             1398017 
                           ----------------------------  --------------------  ----------------  ---------------- 
          1,344                              2,376.0000        15:37:05               LSE             1400227 
                           ----------------------------  --------------------  ----------------  ---------------- 
           618                               2,376.0000        15:37:06               LSE             1400248 
                           ----------------------------  --------------------  ----------------  ---------------- 
            28                               2,376.0000        15:37:06               LSE             1400246 
                           ----------------------------  --------------------  ----------------  ---------------- 
           295                               2,376.0000        15:37:06               LSE             1400244 
                           ----------------------------  --------------------  ----------------  ---------------- 
          1,337                              2,376.0000        15:37:06               LSE             1400240 
                           ----------------------------  --------------------  ----------------  ---------------- 
           621                               2,376.0000        15:37:06               LSE             1400242 
                           ----------------------------  --------------------  ----------------  ---------------- 
            33                               2,376.0000        15:38:02               LSE             1400837 
                           ----------------------------  --------------------  ----------------  ---------------- 
           653                               2,376.0000        15:39:06               LSE             1401534 
                           ----------------------------  --------------------  ----------------  ---------------- 
           576                               2,376.0000        15:39:06               LSE             1401532 
                           ----------------------------  --------------------  ----------------  ---------------- 
           553                               2,376.0000        15:40:51               LSE             1402957 
                           ----------------------------  --------------------  ----------------  ---------------- 
           564                               2,375.0000        15:41:17               LSE             1403239 
                           ----------------------------  --------------------  ----------------  ---------------- 
           549                               2,373.0000        15:44:36               LSE             1405388 
                           ----------------------------  --------------------  ----------------  ---------------- 
           171                               2,372.0000        15:48:14               LSE             1408056 
                           ----------------------------  --------------------  ----------------  ---------------- 
           145                               2,372.0000        15:48:14               LSE             1408054 
                           ----------------------------  --------------------  ----------------  ---------------- 
           158                               2,372.0000        15:52:15               LSE             1411679 
                           ----------------------------  --------------------  ----------------  ---------------- 
           238                               2,372.0000        15:52:15               LSE             1411677 
                           ----------------------------  --------------------  ----------------  ---------------- 
           245                               2,372.0000        15:52:15               LSE             1411675 
                           ----------------------------  --------------------  ----------------  ---------------- 
           649                               2,372.0000        15:52:15               LSE             1411673 
                           ----------------------------  --------------------  ----------------  ---------------- 
           184                               2,372.0000        15:52:15               LSE             1411671 
                           ----------------------------  --------------------  ----------------  ---------------- 
            61                               2,372.0000        15:52:15               LSE             1411669 
                           ----------------------------  --------------------  ----------------  ---------------- 
           264                               2,372.0000        15:52:15               LSE             1411665 
                           ----------------------------  --------------------  ----------------  ---------------- 
           308                               2,372.0000        15:52:15               LSE             1411667 
                           ----------------------------  --------------------  ----------------  ---------------- 
           664                               2,371.0000        15:52:51               LSE             1412206 
                           ----------------------------  --------------------  ----------------  ---------------- 
           308                               2,373.0000        15:58:50               LSE             1417736 
                           ----------------------------  --------------------  ----------------  ---------------- 
           289                               2,373.0000        15:58:50               LSE             1417740 
                           ----------------------------  --------------------  ----------------  ---------------- 
            94                               2,373.0000        16:02:05               LSE             1421661 
                           ----------------------------  --------------------  ----------------  ---------------- 
           245                               2,373.0000        16:02:05               LSE             1421663 
                           ----------------------------  --------------------  ----------------  ---------------- 
           153                               2,373.0000        16:02:05               LSE             1421665 
                           ----------------------------  --------------------  ----------------  ---------------- 
           238                               2,373.0000        16:02:05               LSE             1421667 
                           ----------------------------  --------------------  ----------------  ---------------- 
           184                               2,373.0000        16:02:05               LSE             1421669 
                           ----------------------------  --------------------  ----------------  ---------------- 
            17                               2,372.0000        16:03:05               LSE             1422568 
                           ----------------------------  --------------------  ----------------  ---------------- 
           537                               2,372.0000        16:03:05               LSE             1422566 
                           ----------------------------  --------------------  ----------------  ---------------- 
           461                               2,372.0000        16:07:06               LSE             1426501 
                           ----------------------------  --------------------  ----------------  ---------------- 
            75                               2,372.0000        16:07:06               LSE             1426499 
                           ----------------------------  --------------------  ----------------  ---------------- 
           655                               2,372.0000        16:07:06               LSE             1426497 
                           ----------------------------  --------------------  ----------------  ---------------- 
           180                               2,372.0000        16:07:08               LSE             1426525 
                           ----------------------------  --------------------  ----------------  ---------------- 
            94                               2,372.0000        16:07:08               LSE             1426527 
                           ----------------------------  --------------------  ----------------  ---------------- 
           717                               2,371.0000        16:07:53               LSE             1427086 
                           ----------------------------  --------------------  ----------------  ---------------- 
           147                               2,371.0000        16:07:53               LSE             1427084 
                           ----------------------------  --------------------  ----------------  ---------------- 
           566                               2,370.0000        16:07:59               LSE             1427164 
                           ----------------------------  --------------------  ----------------  ---------------- 
           137                               2,372.0000        16:12:58               LSE             1431933 
                           ----------------------------  --------------------  ----------------  ---------------- 
            50                               2,372.0000        16:12:58               LSE             1431931 
                           ----------------------------  --------------------  ----------------  ---------------- 
           814                               2,372.0000        16:12:58               LSE             1431929 
                           ----------------------------  --------------------  ----------------  ---------------- 
           463                               2,372.0000        16:12:58               LSE             1431927 
                           ----------------------------  --------------------  ----------------  ---------------- 
           655                               2,373.0000        16:15:23               LSE             1435138 
                           ----------------------------  --------------------  ----------------  ---------------- 
           502                               2,372.0000        16:15:25               LSE             1435249 
                           ----------------------------  --------------------  ----------------  ---------------- 
           114                               2,372.0000        16:15:25               LSE             1435247 
                           ----------------------------  --------------------  ----------------  ---------------- 
            94                               2,372.0000        16:17:25               LSE             1437567 
                           ----------------------------  --------------------  ----------------  ---------------- 
           170                               2,372.0000        16:17:25               LSE             1437565 
                           ----------------------------  --------------------  ----------------  ---------------- 
           233                               2,372.0000        16:17:25               LSE             1437569 
                           ----------------------------  --------------------  ----------------  ---------------- 
            67                               2,372.0000        16:17:25               LSE             1437571 
                           ----------------------------  --------------------  ----------------  ---------------- 
            77                               2,372.0000        16:18:07               LSE             1438323 
                           ----------------------------  --------------------  ----------------  ---------------- 
            77                               2,372.0000        16:18:07               LSE             1438321 
                           ----------------------------  --------------------  ----------------  ---------------- 
           661                               2,372.0000        16:19:31               LSE             1439902 
                           ----------------------------  --------------------  ----------------  ---------------- 
           123                               2,372.0000        16:20:31               LSE             1441182 
                           ----------------------------  --------------------  ----------------  ---------------- 
           245                               2,372.0000        16:20:31               LSE             1441180 
                           ----------------------------  --------------------  ----------------  ---------------- 
           154                               2,372.0000        16:20:31               LSE             1441178 
                           ----------------------------  --------------------  ----------------  ---------------- 
            48                               2,372.0000        16:20:31               LSE             1441176 
                           ----------------------------  --------------------  ----------------  ---------------- 
           626                               2,371.0000        16:21:17               LSE             1442053 
                           ----------------------------  --------------------  ----------------  ---------------- 
           583                               2,371.0000        16:22:32               LSE             1443609 
                           ----------------------------  --------------------  ----------------  ---------------- 
           553                               2,371.0000        16:24:24               LSE             1445804 
                           ----------------------------  --------------------  ----------------  ---------------- 
            4                                2,371.0000        16:24:24               LSE             1445802 
                           ----------------------------  --------------------  ----------------  ---------------- 
            2                                2,371.0000        16:24:24               LSE             1445800 
                           ----------------------------  --------------------  ----------------  ---------------- 
           419                               2,371.0000        16:24:24               LSE             1445796 
                           ----------------------------  --------------------  ----------------  ---------------- 
            34                               2,371.0000        16:24:36               LSE             1446006 
                           ----------------------------  --------------------  ----------------  ---------------- 
           123                               2,371.0000        16:24:36               LSE             1446004 
                           ----------------------------  --------------------  ----------------  ---------------- 
           245                               2,371.0000        16:24:36               LSE             1446002 
                           ----------------------------  --------------------  ----------------  ---------------- 
           238                               2,371.0000        16:24:36               LSE             1446000 
                           ----------------------------  --------------------  ----------------  ---------------- 
            56                               2,371.0000        16:24:36               LSE             1445998 
                           ----------------------------  --------------------  ----------------  ---------------- 
           337                               2,371.0000        16:24:36               LSE             1445996 
                           ----------------------------  --------------------  ----------------  ---------------- 
           123                               2,371.0000        16:27:29               LSE             1449113 
                           ----------------------------  --------------------  ----------------  ---------------- 
            89                               2,371.0000        16:27:29               LSE             1449111 
                           ----------------------------  --------------------  ----------------  ---------------- 
           432                               2,371.0000        16:27:29               LSE             1449109 
                           ----------------------------  --------------------  ----------------  ---------------- 
           573                               2,370.0000        16:28:22               LSE             1450189 
                           ----------------------------  --------------------  ----------------  ---------------- 
           594                               2,370.0000        16:28:22               LSE             1450187 
                           ----------------------------  --------------------  ----------------  ---------------- 
            69                               2,370.0000        16:28:22               LSE             1450185 
                           ----------------------------  --------------------  ----------------  ---------------- 
           107                               2,370.0000        16:28:25               LSE             1450242 
                           ----------------------------  --------------------  ----------------  ---------------- 
           298                               2,370.0000        16:28:26               LSE             1450256 
                           ----------------------------  --------------------  ----------------  ---------------- 
           233                               2,370.0000        16:28:51               LSE             1450667 
                           ----------------------------  --------------------  ----------------  ---------------- 
           349                               2,370.0000        16:28:51               LSE             1450656 
                           ----------------------------  --------------------  ----------------  ---------------- 
           320                               2,370.0000        16:28:51               LSE             1450654 
                           ----------------------------  --------------------  ----------------  ---------------- 
           661                               2,370.0000        16:28:51               LSE             1450650 
                           ----------------------------  --------------------  ----------------  ---------------- 
           141                               2,370.0000        16:28:58               LSE             1450792 
                           ----------------------------  --------------------  ----------------  ---------------- 
 
 
 
 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

POSFLFSDLELVFIV

(END) Dow Jones Newswires

November 23, 2023 12:47 ET (17:47 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