Associated British Foods PLC Transaction in Own Shares
15 Marzo 2024 - 7:09PM
RNS Regulatory News
RNS Number : 1300H
Associated British Foods PLC
15 March 2024
15
March 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 15 March 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") the following number of its
ordinary shares of 5 15/22 pence each pursuant to the authority
granted by its shareholders as part of its share repurchase
programme, details of which were announced on 9 November
2023.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
15 March 2024
|
|
Number of shares
repurchased:
|
90,000
|
|
Average price paid per
share:
|
GBp 2,336.3233
|
|
Highest price paid per
share:
|
GBp 2,350.0000
|
|
Lowest price paid per
share:
|
GBp 2,309.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays as an on exchange transaction subject to the rules of the
London Stock Exchange.
The table below contains detailed
information of the individual trades made by Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated
British Foods plc (ISIN: GB0006731235)
Date of purchases: 15 March
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis Exchange
|
10,546
|
2,350.00
|
2,310.00
|
2,338.31
|
|
CBOE BXE
|
17,642
|
2,350.00
|
2,313.00
|
2,336.52
|
|
CBOE CXE
|
22,029
|
2,350.00
|
2,309.00
|
2,333.99
|
|
London Stock Exchange
|
33,559
|
2,350.00
|
2,309.00
|
2,336.34
|
|
Turquoise
|
6,224
|
2,350.00
|
2,312.00
|
2,340.56
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
143
|
2309
|
08:05:25
|
XLON
|
592108890265164000
|
|
149
|
2309
|
08:05:25
|
XLON
|
592108890265164000
|
|
323
|
2309
|
08:05:25
|
XLON
|
592108890265164000
|
|
375
|
2309
|
08:05:25
|
XLON
|
606182640725487000
|
|
194
|
2309
|
08:05:25
|
CHIX
|
606182640725487000
|
|
88
|
2309
|
08:05:25
|
CHIX
|
606182640725487000
|
|
100
|
2310
|
08:05:25
|
CHIX
|
592108890265164000
|
|
100
|
2310
|
08:05:25
|
CHIX
|
592108890265164000
|
|
34
|
2310
|
08:05:25
|
CHIX
|
592108890265164000
|
|
35
|
2310
|
08:05:25
|
AQXE
|
592108890265164000
|
|
85
|
2310
|
08:05:25
|
AQXE
|
592108890265164000
|
|
270
|
2310
|
08:05:25
|
CHIX
|
606182640725487000
|
|
105
|
2310
|
08:05:25
|
CHIX
|
592108890265164000
|
|
178
|
2310
|
08:05:25
|
CHIX
|
592108890265164000
|
|
344
|
2314
|
08:09:46
|
CHIX
|
592108890265286000
|
|
30
|
2314
|
08:09:46
|
CHIX
|
592108890265286000
|
|
247
|
2314
|
08:09:46
|
CHIX
|
592108890265286000
|
|
146
|
2314
|
08:09:47
|
XLON
|
592108890265287000
|
|
144
|
2313
|
08:09:47
|
BATE
|
592108890265287000
|
|
144
|
2312
|
08:09:49
|
CHIX
|
606182640725605000
|
|
211
|
2311
|
08:09:50
|
CHIX
|
606182640725606000
|
|
144
|
2310
|
08:10:09
|
CHIX
|
592108890265298000
|
|
75
|
2312
|
08:20:20
|
TRQX
|
592108890265573000
|
|
70
|
2312
|
08:20:20
|
TRQX
|
592108890265573000
|
|
128
|
2316
|
08:25:59
|
CHIX
|
592108890265718000
|
|
155
|
2316
|
08:25:59
|
CHIX
|
606182640726017000
|
|
10
|
2316
|
08:26:22
|
XLON
|
592108890265730000
|
|
147
|
2316
|
08:26:22
|
BATE
|
606182640726028000
|
|
94
|
2316
|
08:26:22
|
CHIX
|
592108890265730000
|
|
110
|
2316
|
08:26:22
|
XLON
|
592108890265730000
|
|
26
|
2316
|
08:26:47
|
CHIX
|
592108890265740000
|
|
120
|
2316
|
08:28:21
|
XLON
|
592108890265781000
|
|
142
|
2316
|
08:28:21
|
CHIX
|
606182640726077000
|
|
120
|
2316
|
08:30:02
|
XLON
|
606182640726120000
|
|
136
|
2316
|
08:30:02
|
CHIX
|
592108890265825000
|
|
158
|
2316
|
08:31:56
|
CHIX
|
606182640726173000
|
|
120
|
2316
|
08:31:56
|
XLON
|
592108890265881000
|
|
120
|
2316
|
08:34:04
|
XLON
|
592108890265935000
|
|
158
|
2316
|
08:34:04
|
CHIX
|
606182640726225000
|
|
120
|
2315
|
08:34:05
|
BATE
|
592108890265935000
|
|
120
|
2315
|
08:34:05
|
AQXE
|
606182640726225000
|
|
176
|
2315
|
08:34:05
|
XLON
|
606182640726225000
|
|
270
|
2315
|
08:36:03
|
XLON
|
592108890265990000
|
|
236
|
2315
|
08:36:03
|
BATE
|
606182640726279000
|
|
103
|
2318
|
08:40:06
|
XLON
|
592108890266082000
|
|
21
|
2318
|
08:40:06
|
XLON
|
606182640726366000
|
|
10
|
2318
|
08:40:06
|
XLON
|
606182640726366000
|
|
129
|
2318
|
08:40:14
|
XLON
|
592108890266085000
|
|
155
|
2319
|
08:40:46
|
AQXE
|
592108890266097000
|
|
240
|
2318
|
08:40:46
|
XLON
|
606182640726380000
|
|
67
|
2318
|
08:40:46
|
CHIX
|
592108890266097000
|
|
73
|
2318
|
08:40:46
|
CHIX
|
592108890266097000
|
|
129
|
2318
|
08:40:46
|
TRQX
|
606182640726380000
|
|
120
|
2318
|
08:40:46
|
TRQX
|
606182640726380000
|
|
296
|
2318
|
08:40:46
|
XLON
|
606182640726380000
|
|
19
|
2318
|
08:40:46
|
CHIX
|
592108890266097000
|
|
101
|
2318
|
08:40:46
|
CHIX
|
592108890266097000
|
|
1
|
2318
|
08:40:51
|
XLON
|
606182640726382000
|
|
212
|
2318
|
08:41:36
|
CHIX
|
592108890266117000
|
|
10
|
2318
|
08:41:36
|
XLON
|
606182640726400000
|
|
109
|
2318
|
08:41:36
|
XLON
|
606182640726400000
|
|
101
|
2317
|
08:42:45
|
CHIX
|
606182640726430000
|
|
247
|
2317
|
08:42:45
|
CHIX
|
606182640726430000
|
|
120
|
2317
|
08:43:36
|
AQXE
|
592108890266168000
|
|
312
|
2317
|
08:43:36
|
XLON
|
606182640726449000
|
|
120
|
2317
|
08:43:36
|
CHIX
|
592108890266168000
|
|
120
|
2318
|
08:56:47
|
CHIX
|
592108890266464000
|
|
142
|
2318
|
08:56:47
|
BATE
|
592108890266464000
|
|
142
|
2318
|
08:56:47
|
CHIX
|
592108890266464000
|
|
280
|
2318
|
08:56:47
|
AQXE
|
592108890266464000
|
|
108
|
2318
|
08:56:47
|
CHIX
|
606182640726732000
|
|
12
|
2318
|
08:56:47
|
CHIX
|
606182640726732000
|
|
120
|
2318
|
08:56:47
|
TRQX
|
606182640726732000
|
|
142
|
2318
|
08:56:47
|
BATE
|
606182640726732000
|
|
120
|
2317
|
08:57:56
|
AQXE
|
592108890266493000
|
|
274
|
2317
|
08:57:56
|
BATE
|
592108890266493000
|
|
120
|
2317
|
08:57:56
|
CHIX
|
606182640726760000
|
|
120
|
2317
|
08:57:56
|
CHIX
|
606182640726760000
|
|
69
|
2317
|
08:57:56
|
TRQX
|
592108890266493000
|
|
120
|
2316
|
08:57:56
|
BATE
|
606182640726760000
|
|
143
|
2316
|
08:57:57
|
CHIX
|
592108890266493000
|
|
140
|
2314
|
09:14:12
|
AQXE
|
592108890266894000
|
|
120
|
2314
|
09:14:12
|
BATE
|
606182640727146000
|
|
13
|
2313
|
09:14:14
|
CHIX
|
606182640727146000
|
|
64
|
2318
|
09:20:20
|
AQXE
|
606182640727302000
|
|
120
|
2318
|
09:22:37
|
XLON
|
592108890267110000
|
|
144
|
2318
|
09:22:37
|
TRQX
|
592108890267110000
|
|
122
|
2318
|
09:22:37
|
BATE
|
592108890267110000
|
|
69
|
2318
|
09:22:37
|
CHIX
|
606182640727354000
|
|
14
|
2318
|
09:22:37
|
AQXE
|
606182640727354000
|
|
51
|
2318
|
09:22:37
|
CHIX
|
606182640727354000
|
|
106
|
2318
|
09:22:37
|
AQXE
|
606182640727354000
|
|
146
|
2318
|
09:22:37
|
XLON
|
592108890267110000
|
|
127
|
2318
|
09:22:37
|
XLON
|
606182640727354000
|
|
135
|
2318
|
09:30:17
|
AQXE
|
606182640727535000
|
|
167
|
2318
|
09:32:27
|
XLON
|
592108890267360000
|
|
42
|
2320
|
09:35:06
|
BATE
|
606182640727663000
|
|
180
|
2320
|
09:35:06
|
BATE
|
606182640727663000
|
|
25
|
2320
|
09:35:22
|
XLON
|
592108890267439000
|
|
201
|
2320
|
09:36:29
|
XLON
|
606182640727695000
|
|
68
|
2320
|
09:37:51
|
XLON
|
592108890267500000
|
|
83
|
2320
|
09:37:51
|
XLON
|
592108890267500000
|
|
95
|
2320
|
09:37:51
|
XLON
|
592108890267500000
|
|
94
|
2320
|
09:40:49
|
XLON
|
592108890267572000
|
|
125
|
2320
|
09:40:49
|
XLON
|
592108890267572000
|
|
33
|
2320
|
09:40:49
|
XLON
|
592108890267572000
|
|
221
|
2319
|
09:42:53
|
XLON
|
592108890267626000
|
|
120
|
2319
|
09:42:53
|
CHIX
|
606182640727850000
|
|
78
|
2320
|
09:42:58
|
AQXE
|
592108890267628000
|
|
192
|
2320
|
09:42:58
|
AQXE
|
592108890267628000
|
|
59
|
2322
|
09:50:31
|
XLON
|
592108890267825000
|
|
143
|
2322
|
09:50:31
|
XLON
|
592108890267825000
|
|
98
|
2322
|
09:50:31
|
CHIX
|
592108890267825000
|
|
22
|
2322
|
09:50:31
|
CHIX
|
592108890267825000
|
|
192
|
2322
|
09:50:31
|
CHIX
|
592108890267825000
|
|
130
|
2322
|
09:50:31
|
BATE
|
606182640728041000
|
|
240
|
2322
|
09:50:31
|
BATE
|
606182640728041000
|
|
120
|
2322
|
09:50:31
|
CHIX
|
606182640728041000
|
|
46
|
2322
|
09:52:35
|
CHIX
|
592108890267879000
|
|
42
|
2322
|
09:52:35
|
CHIX
|
592108890267879000
|
|
140
|
2324
|
09:55:45
|
XLON
|
592108890267964000
|
|
129
|
2324
|
09:56:18
|
XLON
|
592108890267979000
|
|
133
|
2324
|
09:56:18
|
XLON
|
592108890267979000
|
|
82
|
2326
|
09:57:19
|
BATE
|
592108890268007000
|
|
134
|
2327
|
10:01:33
|
XLON
|
592108890268129000
|
|
46
|
2327
|
10:01:52
|
XLON
|
592108890268138000
|
|
48
|
2327
|
10:01:52
|
AQXE
|
606182640728343000
|
|
137
|
2327
|
10:02:21
|
BATE
|
592108890268149000
|
|
103
|
2327
|
10:02:21
|
BATE
|
592108890268149000
|
|
6
|
2327
|
10:02:21
|
CHIX
|
592108890268149000
|
|
40
|
2327
|
10:02:46
|
CHIX
|
606182640728363000
|
|
141
|
2327
|
10:02:46
|
XLON
|
592108890268160000
|
|
75
|
2327
|
10:02:46
|
BATE
|
606182640728363000
|
|
45
|
2327
|
10:02:46
|
BATE
|
606182640728363000
|
|
141
|
2330
|
10:03:10
|
XLON
|
592108890268170000
|
|
83
|
2330
|
10:03:10
|
XLON
|
606182640728373000
|
|
82
|
2330
|
10:03:49
|
XLON
|
592108890268185000
|
|
72
|
2330
|
10:03:49
|
XLON
|
592108890268185000
|
|
94
|
2330
|
10:06:07
|
CHIX
|
592108890268258000
|
|
10
|
2330
|
10:06:07
|
XLON
|
606182640728458000
|
|
189
|
2330
|
10:06:34
|
XLON
|
606182640728469000
|
|
47
|
2330
|
10:07:24
|
BATE
|
606182640728491000
|
|
120
|
2330
|
10:07:46
|
CHIX
|
592108890268300000
|
|
119
|
2330
|
10:07:46
|
AQXE
|
606182640728498000
|
|
73
|
2330
|
10:07:46
|
BATE
|
606182640728498000
|
|
170
|
2330
|
10:07:46
|
XLON
|
592108890268300000
|
|
87
|
2330
|
10:07:46
|
XLON
|
592108890268300000
|
|
91
|
2330
|
10:07:46
|
XLON
|
592108890268300000
|
|
134
|
2330
|
10:07:46
|
XLON
|
592108890268300000
|
|
14
|
2330
|
10:07:46
|
AQXE
|
606182640728498000
|
|
179
|
2329
|
10:07:50
|
XLON
|
592108890268302000
|
|
118
|
2329
|
10:07:50
|
CHIX
|
606182640728500000
|
|
122
|
2329
|
10:07:50
|
CHIX
|
606182640728500000
|
|
120
|
2329
|
10:07:50
|
TRQX
|
592108890268302000
|
|
170
|
2329
|
10:07:50
|
XLON
|
606182640728500000
|
|
278
|
2329
|
10:08:22
|
XLON
|
606182640728517000
|
|
36
|
2329
|
10:08:35
|
BATE
|
592108890268327000
|
|
84
|
2329
|
10:08:35
|
BATE
|
592108890268327000
|
|
120
|
2329
|
10:08:35
|
CHIX
|
606182640728524000
|
|
2
|
2329
|
10:08:35
|
XLON
|
606182640728524000
|
|
1
|
2329
|
10:08:45
|
XLON
|
606182640728528000
|
|
209
|
2329
|
10:08:45
|
XLON
|
606182640728528000
|
|
75
|
2327
|
10:15:12
|
BATE
|
592108890268484000
|
|
75
|
2327
|
10:15:12
|
BATE
|
592108890268484000
|
|
225
|
2327
|
10:15:12
|
BATE
|
606182640728675000
|
|
83
|
2327
|
10:15:13
|
BATE
|
606182640728676000
|
|
460
|
2327
|
10:15:13
|
BATE
|
592108890268485000
|
|
254
|
2327
|
10:15:13
|
BATE
|
606182640728676000
|
|
75
|
2326
|
10:15:17
|
TRQX
|
592108890268488000
|
|
75
|
2326
|
10:15:17
|
AQXE
|
606182640728679000
|
|
110
|
2326
|
10:15:17
|
AQXE
|
606182640728679000
|
|
81
|
2326
|
10:15:17
|
AQXE
|
606182640728679000
|
|
20
|
2326
|
10:15:17
|
AQXE
|
592108890268488000
|
|
19
|
2326
|
10:15:17
|
AQXE
|
592108890268488000
|
|
143
|
2326
|
10:15:17
|
AQXE
|
592108890268488000
|
|
167
|
2326
|
10:15:17
|
TRQX
|
606182640728679000
|
|
45
|
2326
|
10:15:17
|
TRQX
|
606182640728679000
|
|
28
|
2326
|
10:15:17
|
TRQX
|
606182640728679000
|
|
198
|
2326
|
10:15:17
|
XLON
|
606182640728679000
|
|
87
|
2326
|
10:15:17
|
XLON
|
592108890268488000
|
|
376
|
2326
|
10:15:17
|
XLON
|
592108890268488000
|
|
27
|
2326
|
10:15:17
|
AQXE
|
606182640728679000
|
|
360
|
2326
|
10:15:17
|
XLON
|
606182640728680000
|
|
120
|
2326
|
10:15:21
|
TRQX
|
592108890268492000
|
|
93
|
2326
|
10:15:21
|
AQXE
|
606182640728683000
|
|
127
|
2326
|
10:15:21
|
AQXE
|
606182640728683000
|
|
240
|
2325
|
10:15:21
|
XLON
|
592108890268492000
|
|
134
|
2325
|
10:15:21
|
XLON
|
592108890268492000
|
|
167
|
2322
|
10:15:59
|
XLON
|
606182640728704000
|
|
73
|
2322
|
10:16:00
|
XLON
|
606182640728704000
|
|
77
|
2324
|
10:16:37
|
AQXE
|
592108890268532000
|
|
117
|
2327
|
10:17:28
|
BATE
|
592108890268554000
|
|
288
|
2327
|
10:17:28
|
BATE
|
592108890268554000
|
|
75
|
2327
|
10:17:28
|
BATE
|
606182640728743000
|
|
361
|
2327
|
10:17:28
|
BATE
|
592108890268554000
|
|
76
|
2327
|
10:17:28
|
BATE
|
606182640728743000
|
|
564
|
2326
|
10:17:32
|
BATE
|
606182640728746000
|
|
26
|
2326
|
10:17:32
|
BATE
|
606182640728746000
|
|
165
|
2326
|
10:17:32
|
XLON
|
606182640728746000
|
|
163
|
2326
|
10:17:32
|
XLON
|
606182640728746000
|
|
78
|
2326
|
10:17:32
|
XLON
|
606182640728746000
|
|
120
|
2326
|
10:17:32
|
XLON
|
606182640728746000
|
|
64
|
2326
|
10:17:32
|
XLON
|
606182640728746000
|
|
255
|
2326
|
10:17:32
|
CHIX
|
592108890268557000
|
|
88
|
2326
|
10:17:32
|
CHIX
|
592108890268557000
|
|
75
|
2326
|
10:17:32
|
BATE
|
606182640728746000
|
|
94
|
2326
|
10:17:32
|
CHIX
|
592108890268557000
|
|
134
|
2326
|
10:17:35
|
BATE
|
592108890268558000
|
|
61
|
2326
|
10:17:35
|
XLON
|
606182640728747000
|
|
59
|
2326
|
10:17:35
|
XLON
|
606182640728747000
|
|
120
|
2326
|
10:17:35
|
CHIX
|
606182640728747000
|
|
240
|
2325
|
10:18:18
|
CHIX
|
606182640728764000
|
|
378
|
2325
|
10:18:30
|
BATE
|
592108890268580000
|
|
338
|
2331
|
10:23:37
|
BATE
|
592108890268710000
|
|
120
|
2331
|
10:23:37
|
CHIX
|
606182640728894000
|
|
495
|
2331
|
10:23:37
|
XLON
|
606182640728894000
|
|
22
|
2331
|
10:32:37
|
TRQX
|
592108890268927000
|
|
7
|
2331
|
10:32:37
|
TRQX
|
592108890268927000
|
|
108
|
2331
|
10:32:37
|
TRQX
|
592108890268928000
|
|
137
|
2329
|
10:34:16
|
XLON
|
606182640729152000
|
|
257
|
2329
|
10:34:16
|
AQXE
|
592108890268976000
|
|
154
|
2329
|
10:34:16
|
CHIX
|
592108890268976000
|
|
444
|
2329
|
10:34:16
|
CHIX
|
606182640729152000
|
|
120
|
2329
|
10:34:16
|
BATE
|
606182640729152000
|
|
64
|
2329
|
10:34:16
|
XLON
|
606182640729152000
|
|
154
|
2328
|
10:34:16
|
BATE
|
592108890268976000
|
|
240
|
2328
|
10:34:16
|
CHIX
|
592108890268976000
|
|
154
|
2328
|
10:34:16
|
TRQX
|
592108890268976000
|
|
120
|
2328
|
10:34:16
|
BATE
|
592108890268976000
|
|
120
|
2328
|
10:34:16
|
CHIX
|
606182640729152000
|
|
122
|
2328
|
10:34:16
|
BATE
|
606182640729152000
|
|
28
|
2328
|
10:34:16
|
CHIX
|
606182640729152000
|
|
92
|
2328
|
10:34:16
|
CHIX
|
606182640729152000
|
|
154
|
2328
|
10:34:16
|
CHIX
|
606182640729152000
|
|
206
|
2328
|
10:34:17
|
XLON
|
592108890268977000
|
|
39
|
2328
|
10:34:17
|
XLON
|
592108890268977000
|
|
151
|
2327
|
10:49:35
|
CHIX
|
592108890269345000
|
|
33
|
2327
|
10:49:35
|
BATE
|
606182640729509000
|
|
87
|
2327
|
10:49:35
|
BATE
|
606182640729509000
|
|
43
|
2328
|
10:51:17
|
CHIX
|
606182640729609000
|
|
108
|
2328
|
10:51:21
|
CHIX
|
592108890269450000
|
|
15
|
2327
|
10:51:44
|
XLON
|
606182640729630000
|
|
12
|
2327
|
10:51:45
|
XLON
|
606182640729630000
|
|
10
|
2327
|
10:51:45
|
XLON
|
606182640729630000
|
|
11
|
2327
|
10:51:45
|
XLON
|
606182640729630000
|
|
19
|
2327
|
10:51:45
|
XLON
|
606182640729630000
|
|
15
|
2327
|
10:51:45
|
XLON
|
606182640729631000
|
|
18
|
2327
|
10:51:45
|
XLON
|
606182640729631000
|
|
105
|
2327
|
10:51:45
|
XLON
|
606182640729631000
|
|
20
|
2327
|
10:51:45
|
XLON
|
606182640729631000
|
|
15
|
2327
|
10:51:45
|
XLON
|
606182640729631000
|
|
140
|
2327
|
10:52:08
|
XLON
|
606182640729652000
|
|
20
|
2327
|
10:52:11
|
AQXE
|
592108890269494000
|
|
75
|
2328
|
10:53:11
|
BATE
|
592108890269543000
|
|
75
|
2329
|
10:53:11
|
TRQX
|
606182640729702000
|
|
43
|
2329
|
10:53:11
|
TRQX
|
606182640729702000
|
|
45
|
2327
|
10:53:34
|
XLON
|
606182640729721000
|
|
161
|
2327
|
10:53:34
|
XLON
|
606182640729721000
|
|
28
|
2327
|
10:53:41
|
CHIX
|
592108890269566000
|
|
17
|
2327
|
10:53:41
|
XLON
|
592108890269566000
|
|
120
|
2328
|
10:54:56
|
CHIX
|
606182640729781000
|
|
44
|
2328
|
10:54:56
|
XLON
|
606182640729781000
|
|
85
|
2328
|
10:54:56
|
XLON
|
606182640729781000
|
|
91
|
2328
|
10:55:46
|
XLON
|
606182640729819000
|
|
42
|
2328
|
10:55:46
|
XLON
|
606182640729819000
|
|
120
|
2328
|
10:55:46
|
AQXE
|
592108890269664000
|
|
120
|
2327
|
10:56:24
|
CHIX
|
592108890269693000
|
|
31
|
2327
|
10:56:41
|
CHIX
|
606182640729859000
|
|
67
|
2327
|
10:56:45
|
XLON
|
606182640729862000
|
|
19
|
2327
|
10:56:45
|
XLON
|
606182640729862000
|
|
11
|
2327
|
10:56:45
|
XLON
|
606182640729862000
|
|
134
|
2328
|
10:56:46
|
AQXE
|
592108890269710000
|
|
124
|
2328
|
10:57:33
|
BATE
|
592108890269751000
|
|
16
|
2328
|
10:58:29
|
XLON
|
592108890269796000
|
|
173
|
2330
|
10:58:30
|
XLON
|
606182640729948000
|
|
16
|
2329
|
10:58:44
|
XLON
|
592108890269809000
|
|
149
|
2330
|
10:58:44
|
XLON
|
592108890269809000
|
|
47
|
2330
|
10:59:18
|
CHIX
|
592108890269837000
|
|
48
|
2330
|
10:59:18
|
BATE
|
606182640729987000
|
|
74
|
2330
|
10:59:18
|
CHIX
|
606182640729987000
|
|
13
|
2329
|
10:59:30
|
XLON
|
606182640729994000
|
|
208
|
2329
|
10:59:30
|
XLON
|
606182640729994000
|
|
14
|
2329
|
10:59:30
|
XLON
|
606182640729994000
|
|
5
|
2329
|
10:59:30
|
XLON
|
606182640729995000
|
|
116
|
2329
|
10:59:33
|
CHIX
|
592108890269849000
|
|
120
|
2329
|
10:59:33
|
BATE
|
606182640729998000
|
|
88
|
2329
|
10:59:33
|
XLON
|
592108890269849000
|
|
88
|
2329
|
10:59:34
|
XLON
|
592108890269849000
|
|
86
|
2329
|
10:59:34
|
XLON
|
592108890269849000
|
|
140
|
2329
|
11:05:22
|
BATE
|
592108890270021000
|
|
120
|
2329
|
11:05:22
|
CHIX
|
606182640730165000
|
|
120
|
2328
|
11:05:24
|
AQXE
|
592108890270022000
|
|
40
|
2328
|
11:05:24
|
BATE
|
606182640730166000
|
|
239
|
2328
|
11:05:24
|
BATE
|
606182640730166000
|
|
142
|
2328
|
11:05:24
|
XLON
|
592108890270022000
|
|
69
|
2328
|
11:05:24
|
AQXE
|
606182640730166000
|
|
100
|
2328
|
11:05:26
|
XLON
|
592108890270023000
|
|
63
|
2328
|
11:05:26
|
XLON
|
592108890270023000
|
|
138
|
2327
|
11:06:20
|
BATE
|
606182640730189000
|
|
19
|
2326
|
11:09:37
|
AQXE
|
606182640730270000
|
|
47
|
2326
|
11:12:21
|
CHIX
|
592108890270200000
|
|
73
|
2326
|
11:12:21
|
CHIX
|
592108890270200000
|
|
264
|
2326
|
11:12:21
|
CHIX
|
592108890270200000
|
|
49
|
2325
|
11:12:21
|
TRQX
|
592108890270200000
|
|
140
|
2325
|
11:12:21
|
CHIX
|
592108890270200000
|
|
112
|
2326
|
11:12:21
|
AQXE
|
606182640730339000
|
|
41
|
2326
|
11:12:21
|
AQXE
|
606182640730339000
|
|
130
|
2326
|
11:12:21
|
XLON
|
606182640730339000
|
|
59
|
2326
|
11:12:21
|
AQXE
|
606182640730339000
|
|
240
|
2326
|
11:12:21
|
BATE
|
606182640730339000
|
|
246
|
2326
|
11:12:21
|
TRQX
|
606182640730339000
|
|
77
|
2325
|
11:12:21
|
BATE
|
606182640730339000
|
|
140
|
2325
|
11:12:21
|
CHIX
|
606182640730339000
|
|
43
|
2325
|
11:12:21
|
BATE
|
606182640730339000
|
|
13
|
2325
|
11:12:21
|
TRQX
|
592108890270200000
|
|
58
|
2325
|
11:12:21
|
TRQX
|
592108890270200000
|
|
75
|
2326
|
11:12:21
|
AQXE
|
592108890270200000
|
|
81
|
2326
|
11:12:21
|
AQXE
|
592108890270200000
|
|
38
|
2326
|
11:12:21
|
AQXE
|
592108890270200000
|
|
58
|
2325
|
11:28:38
|
XLON
|
606182640730722000
|
|
85
|
2325
|
11:28:38
|
XLON
|
606182640730722000
|
|
55
|
2326
|
11:31:57
|
XLON
|
592108890270671000
|
|
145
|
2326
|
11:31:57
|
XLON
|
592108890270671000
|
|
132
|
2328
|
11:42:06
|
CHIX
|
592108890270909000
|
|
126
|
2328
|
11:42:06
|
CHIX
|
606182640731025000
|
|
120
|
2328
|
11:42:06
|
BATE
|
606182640731025000
|
|
142
|
2328
|
11:42:07
|
XLON
|
606182640731025000
|
|
135
|
2328
|
11:42:07
|
XLON
|
606182640731025000
|
|
57
|
2330
|
11:44:56
|
AQXE
|
592108890270980000
|
|
50
|
2330
|
11:44:56
|
AQXE
|
606182640731092000
|
|
98
|
2330
|
11:44:56
|
AQXE
|
606182640731093000
|
|
350
|
2330
|
11:44:56
|
AQXE
|
606182640731093000
|
|
240
|
2329
|
11:44:59
|
XLON
|
592108890270982000
|
|
120
|
2329
|
11:44:59
|
CHIX
|
592108890270982000
|
|
147
|
2329
|
11:44:59
|
BATE
|
606182640731094000
|
|
142
|
2329
|
11:44:59
|
XLON
|
592108890270982000
|
|
142
|
2329
|
11:44:59
|
XLON
|
592108890270982000
|
|
83
|
2329
|
11:44:59
|
XLON
|
592108890270982000
|
|
13
|
2329
|
11:44:59
|
XLON
|
592108890270982000
|
|
132
|
2329
|
11:50:07
|
XLON
|
592108890271110000
|
|
132
|
2328
|
11:51:57
|
XLON
|
606182640731260000
|
|
134
|
2331
|
12:00:14
|
CHIX
|
592108890271368000
|
|
120
|
2331
|
12:00:14
|
XLON
|
592108890271368000
|
|
44
|
2331
|
12:00:14
|
XLON
|
606182640731466000
|
|
148
|
2331
|
12:00:14
|
CHIX
|
606182640731466000
|
|
90
|
2331
|
12:00:14
|
XLON
|
606182640731466000
|
|
75
|
2331
|
12:01:13
|
TRQX
|
592108890271390000
|
|
21
|
2331
|
12:01:13
|
TRQX
|
592108890271390000
|
|
85
|
2331
|
12:01:13
|
BATE
|
592108890271390000
|
|
41
|
2331
|
12:01:13
|
AQXE
|
606182640731487000
|
|
126
|
2331
|
12:01:15
|
XLON
|
592108890271391000
|
|
120
|
2331
|
12:01:15
|
XLON
|
592108890271391000
|
|
277
|
2332
|
12:03:56
|
XLON
|
606182640731549000
|
|
266
|
2332
|
12:04:28
|
XLON
|
592108890271475000
|
|
96
|
2332
|
12:06:42
|
XLON
|
592108890271540000
|
|
24
|
2332
|
12:06:42
|
XLON
|
592108890271540000
|
|
134
|
2332
|
12:06:42
|
CHIX
|
606182640731631000
|
|
120
|
2331
|
12:08:24
|
BATE
|
592108890271583000
|
|
240
|
2331
|
12:08:24
|
CHIX
|
606182640731672000
|
|
141
|
2331
|
12:08:24
|
XLON
|
606182640731672000
|
|
110
|
2331
|
12:08:24
|
CHIX
|
606182640731672000
|
|
100
|
2331
|
12:08:24
|
CHIX
|
606182640731672000
|
|
140
|
2331
|
12:08:24
|
XLON
|
592108890271583000
|
|
3
|
2331
|
12:08:26
|
XLON
|
592108890271585000
|
|
91
|
2331
|
12:08:26
|
XLON
|
592108890271585000
|
|
125
|
2331
|
12:08:26
|
XLON
|
592108890271585000
|
|
38
|
2331
|
12:08:26
|
CHIX
|
606182640731673000
|
|
84
|
2331
|
12:08:26
|
CHIX
|
606182640731673000
|
|
240
|
2330
|
12:09:58
|
CHIX
|
592108890271623000
|
|
134
|
2330
|
12:09:58
|
BATE
|
592108890271623000
|
|
121
|
2330
|
12:09:58
|
BATE
|
606182640731710000
|
|
129
|
2330
|
12:09:58
|
XLON
|
592108890271623000
|
|
85
|
2330
|
12:09:58
|
XLON
|
592108890271623000
|
|
107
|
2330
|
12:09:58
|
XLON
|
592108890271623000
|
|
75
|
2330
|
12:09:58
|
AQXE
|
606182640731710000
|
|
76
|
2330
|
12:09:58
|
AQXE
|
606182640731710000
|
|
96
|
2330
|
12:09:58
|
XLON
|
606182640731710000
|
|
120
|
2330
|
12:10:45
|
BATE
|
592108890271646000
|
|
116
|
2330
|
12:10:45
|
XLON
|
606182640731732000
|
|
120
|
2330
|
12:10:45
|
CHIX
|
606182640731732000
|
|
139
|
2330
|
12:10:45
|
XLON
|
606182640731732000
|
|
12
|
2330
|
12:10:45
|
XLON
|
592108890271646000
|
|
328
|
2335
|
12:20:07
|
CHIX
|
606182640731972000
|
|
123
|
2341
|
12:30:08
|
CHIX
|
592108890272166000
|
|
123
|
2340
|
12:30:35
|
CHIX
|
606182640732247000
|
|
331
|
2339
|
12:30:35
|
CHIX
|
606182640732247000
|
|
16
|
2339
|
12:30:35
|
CHIX
|
606182640732247000
|
|
100
|
2339
|
12:30:35
|
TRQX
|
592108890272183000
|
|
143
|
2343
|
12:36:15
|
XLON
|
592108890272348000
|
|
35
|
2342
|
12:38:05
|
BATE
|
606182640732451000
|
|
131
|
2344
|
12:38:10
|
XLON
|
592108890272396000
|
|
136
|
2344
|
12:39:41
|
XLON
|
592108890272432000
|
|
141
|
2344
|
12:41:08
|
XLON
|
592108890272474000
|
|
120
|
2344
|
12:42:52
|
XLON
|
592108890272521000
|
|
23
|
2344
|
12:42:52
|
CHIX
|
606182640732574000
|
|
131
|
2344
|
12:42:52
|
CHIX
|
606182640732574000
|
|
75
|
2345
|
12:44:31
|
TRQX
|
592108890272565000
|
|
2
|
2345
|
12:44:31
|
TRQX
|
592108890272565000
|
|
75
|
2345
|
12:44:31
|
BATE
|
606182640732617000
|
|
100
|
2345
|
12:44:31
|
BATE
|
606182640732617000
|
|
120
|
2343
|
12:45:34
|
BATE
|
592108890272590000
|
|
135
|
2343
|
12:45:34
|
XLON
|
606182640732641000
|
|
120
|
2343
|
12:45:34
|
CHIX
|
606182640732641000
|
|
141
|
2343
|
12:45:34
|
AQXE
|
606182640732641000
|
|
120
|
2343
|
12:45:34
|
XLON
|
592108890272590000
|
|
112
|
2343
|
12:45:34
|
BATE
|
606182640732641000
|
|
51
|
2343
|
12:45:34
|
BATE
|
606182640732641000
|
|
120
|
2343
|
12:45:34
|
CHIX
|
592108890272590000
|
|
120
|
2343
|
12:45:34
|
XLON
|
606182640732641000
|
|
183
|
2343
|
12:45:34
|
CHIX
|
592108890272590000
|
|
115
|
2345
|
12:55:17
|
XLON
|
592108890272834000
|
|
25
|
2345
|
12:55:17
|
XLON
|
592108890272834000
|
|
104
|
2347
|
12:57:09
|
CHIX
|
592108890272884000
|
|
54
|
2347
|
12:57:09
|
CHIX
|
606182640732924000
|
|
94
|
2347
|
12:57:36
|
CHIX
|
606182640732934000
|
|
47
|
2347
|
12:57:36
|
CHIX
|
606182640732934000
|
|
22
|
2347
|
12:59:51
|
XLON
|
592108890272957000
|
|
112
|
2347
|
12:59:51
|
XLON
|
592108890272957000
|
|
192
|
2347
|
13:02:02
|
XLON
|
606182640733056000
|
|
54
|
2347
|
13:02:02
|
XLON
|
606182640733056000
|
|
167
|
2348
|
13:06:57
|
XLON
|
592108890273152000
|
|
268
|
2348
|
13:06:57
|
XLON
|
592108890273152000
|
|
120
|
2348
|
13:06:57
|
XLON
|
592108890273152000
|
|
284
|
2347
|
13:06:57
|
XLON
|
592108890273152000
|
|
120
|
2348
|
13:06:57
|
BATE
|
606182640733182000
|
|
275
|
2348
|
13:06:57
|
BATE
|
606182640733182000
|
|
76
|
2347
|
13:06:57
|
XLON
|
606182640733182000
|
|
136
|
2348
|
13:06:57
|
XLON
|
606182640733182000
|
|
119
|
2348
|
13:06:57
|
XLON
|
606182640733182000
|
|
10
|
2346
|
13:06:58
|
XLON
|
606182640733182000
|
|
350
|
2346
|
13:06:59
|
XLON
|
606182640733183000
|
|
239
|
2346
|
13:07:02
|
CHIX
|
592108890273154000
|
|
162
|
2346
|
13:07:02
|
CHIX
|
606182640733184000
|
|
335
|
2346
|
13:09:36
|
XLON
|
592108890273221000
|
|
164
|
2346
|
13:10:00
|
AQXE
|
592108890273230000
|
|
240
|
2346
|
13:10:00
|
CHIX
|
606182640733257000
|
|
120
|
2346
|
13:10:00
|
BATE
|
606182640733257000
|
|
29
|
2346
|
13:10:00
|
XLON
|
592108890273230000
|
|
129
|
2350
|
13:37:43
|
AQXE
|
592108890274045000
|
|
124
|
2350
|
13:37:59
|
BATE
|
606182640734051000
|
|
6
|
2350
|
13:38:10
|
CHIX
|
606182640734057000
|
|
31
|
2350
|
13:38:41
|
CHIX
|
592108890274076000
|
|
89
|
2350
|
13:38:41
|
CHIX
|
592108890274076000
|
|
15
|
2350
|
13:38:41
|
AQXE
|
592108890274076000
|
|
137
|
2350
|
13:38:41
|
AQXE
|
592108890274076000
|
|
124
|
2350
|
13:38:41
|
BATE
|
606182640734073000
|
|
124
|
2350
|
15:44:10
|
TRQX
|
592108890278882000
|
|
137
|
2350
|
15:44:10
|
TRQX
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
TRQX
|
592108890278882000
|
|
29
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
288
|
2350
|
15:44:10
|
BATE
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
BATE
|
592108890278882000
|
|
131
|
2350
|
15:44:10
|
BATE
|
592108890278882000
|
|
18
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
256
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
344
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
3
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
137
|
2350
|
15:44:10
|
AQXE
|
606182640738704000
|
|
13
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
63
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
120
|
2350
|
15:44:10
|
AQXE
|
606182640738704000
|
|
120
|
2350
|
15:44:10
|
TRQX
|
606182640738704000
|
|
120
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
120
|
2350
|
15:44:10
|
TRQX
|
606182640738704000
|
|
28
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
177
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
152
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
120
|
2350
|
15:44:10
|
XLON
|
606182640738704000
|
|
151
|
2350
|
15:44:10
|
BATE
|
606182640738704000
|
|
166
|
2350
|
15:44:10
|
BATE
|
606182640738704000
|
|
211
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
154
|
2350
|
15:44:10
|
CHIX
|
592108890278882000
|
|
240
|
2350
|
15:44:10
|
CHIX
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
AQXE
|
606182640738704000
|
|
85
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
7
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
274
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
137
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
40
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
326
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
73
|
2349
|
15:44:10
|
TRQX
|
606182640738704000
|
|
66
|
2349
|
15:44:10
|
TRQX
|
606182640738704000
|
|
100
|
2349
|
15:44:10
|
TRQX
|
606182640738704000
|
|
73
|
2350
|
15:44:10
|
TRQX
|
606182640738704000
|
|
107
|
2350
|
15:44:10
|
TRQX
|
606182640738704000
|
|
120
|
2350
|
15:44:10
|
BATE
|
592108890278882000
|
|
75
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
68
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
540
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
60
|
2350
|
15:44:10
|
CHIX
|
606182640738704000
|
|
75
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
4
|
2350
|
15:44:10
|
BATE
|
606182640738704000
|
|
185
|
2350
|
15:44:10
|
BATE
|
606182640738704000
|
|
75
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
28
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
140
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
84
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
129
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
114
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
116
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
285
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
163
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
120
|
2350
|
15:44:10
|
TRQX
|
606182640738705000
|
|
82
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
240
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
120
|
2350
|
15:44:10
|
BATE
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
BATE
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
CHIX
|
592108890278882000
|
|
98
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
120
|
2350
|
15:44:10
|
BATE
|
606182640738705000
|
|
22
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
120
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
51
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
162
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
213
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
186
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
85
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
73
|
2350
|
15:44:10
|
TRQX
|
592108890278882000
|
|
47
|
2350
|
15:44:10
|
TRQX
|
592108890278882000
|
|
213
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
75
|
2350
|
15:44:10
|
AQXE
|
592108890278882000
|
|
266
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
10
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
76
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
BATE
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
179
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
191
|
2350
|
15:44:10
|
CHIX
|
606182640738705000
|
|
460
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
42
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
35
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
67
|
2350
|
15:44:10
|
XLON
|
592108890278882000
|
|
120
|
2350
|
15:44:10
|
XLON
|
606182640738705000
|
|
124
|
2350
|
15:44:11
|
BATE
|
592108890278882000
|
|
124
|
2350
|
15:44:11
|
BATE
|
606182640738705000
|
|
436
|
2350
|
15:44:11
|
BATE
|
606182640738705000
|
|
100
|
2350
|
15:44:11
|
BATE
|
592108890278882000
|
|
124
|
2350
|
15:44:11
|
BATE
|
592108890278882000
|
|
29
|
2350
|
15:44:11
|
BATE
|
606182640738705000
|
|
531
|
2350
|
15:44:11
|
BATE
|
606182640738705000
|
|
74
|
2350
|
15:44:11
|
XLON
|
606182640738705000
|
|
3
|
2350
|
15:44:11
|
XLON
|
606182640738705000
|
|
213
|
2350
|
15:44:11
|
XLON
|
606182640738705000
|
|
186
|
2350
|
15:44:11
|
XLON
|
606182640738705000
|
|
158
|
2350
|
15:44:11
|
XLON
|
606182640738705000
|
|
120
|
2349
|
15:44:11
|
BATE
|
592108890278883000
|
|
120
|
2349
|
15:44:11
|
CHIX
|
592108890278883000
|
|
125
|
2349
|
15:44:11
|
CHIX
|
606182640738705000
|
|
500
|
2349
|
15:44:11
|
XLON
|
606182640738705000
|
|
213
|
2349
|
15:44:11
|
XLON
|
606182640738705000
|
|
213
|
2349
|
15:44:11
|
XLON
|
606182640738705000
|
|
186
|
2349
|
15:44:11
|
XLON
|
606182640738705000
|
|
390
|
2349
|
15:44:11
|
CHIX
|
592108890278883000
|
|
100
|
2349
|
15:44:11
|
CHIX
|
592108890278883000
|
|
140
|
2349
|
15:44:11
|
CHIX
|
592108890278883000
|
|
100
|
2349
|
15:44:11
|
CHIX
|
592108890278883000
|
|
100
|
2349
|
15:44:11
|
BATE
|
592108890278883000
|
|
146
|
2349
|
15:44:12
|
BATE
|
592108890278883000
|
|
120
|
2349
|
15:44:12
|
XLON
|
606182640738705000
|
|
120
|
2349
|
15:44:12
|
CHIX
|
606182640738705000
|
|
213
|
2349
|
15:44:12
|
XLON
|
592108890278883000
|
|
213
|
2349
|
15:44:12
|
XLON
|
592108890278883000
|
|
73
|
2349
|
15:44:12
|
TRQX
|
606182640738705000
|
|
24
|
2349
|
15:44:12
|
TRQX
|
606182640738705000
|
|
38
|
2349
|
15:44:12
|
TRQX
|
592108890278883000
|
|
38
|
2349
|
15:44:12
|
TRQX
|
606182640738706000
|
|
334
|
2349
|
15:44:12
|
XLON
|
592108890278883000
|
|
83
|
2349
|
15:44:12
|
CHIX
|
606182640738706000
|
|
470
|
2349
|
15:44:12
|
XLON
|
592108890278883000
|
|
390
|
2349
|
15:44:12
|
TRQX
|
606182640738706000
|
|
37
|
2349
|
15:44:12
|
CHIX
|
606182640738706000
|
|
120
|
2349
|
15:44:12
|
XLON
|
592108890278883000
|
|
153
|
2349
|
15:44:12
|
CHIX
|
606182640738706000
|
|
18
|
2349
|
15:44:12
|
CHIX
|
606182640738706000
|
|
308
|
2348
|
15:44:13
|
XLON
|
592108890278883000
|
|
120
|
2348
|
15:44:13
|
CHIX
|
606182640738706000
|
|
348
|
2348
|
15:44:13
|
XLON
|
592108890278883000
|
|
120
|
2348
|
15:44:13
|
BATE
|
606182640738706000
|
|
120
|
2348
|
15:44:13
|
CHIX
|
592108890278884000
|
|
120
|
2348
|
15:44:13
|
BATE
|
592108890278884000
|
|
213
|
2348
|
15:44:13
|
XLON
|
606182640738707000
|
|
27
|
2348
|
15:44:13
|
XLON
|
606182640738707000
|
|
152
|
2348
|
15:44:13
|
CHIX
|
606182640738707000
|
|
186
|
2348
|
15:44:13
|
XLON
|
592108890278884000
|
|
186
|
2348
|
15:44:13
|
XLON
|
592108890278884000
|
|
75
|
2348
|
15:44:13
|
XLON
|
592108890278884000
|
|
24
|
2348
|
15:44:13
|
XLON
|
592108890278884000
|
|
75
|
2348
|
15:44:15
|
AQXE
|
606182640738708000
|
|
114
|
2348
|
15:44:15
|
AQXE
|
606182640738708000
|
|
40
|
2348
|
15:44:15
|
AQXE
|
606182640738708000
|
|
27
|
2348
|
15:44:15
|
AQXE
|
606182640738708000
|
|
167
|
2348
|
15:44:15
|
AQXE
|
606182640738708000
|
|
131
|
2348
|
15:44:15
|
AQXE
|
592108890278885000
|
|
10
|
2348
|
15:44:15
|
AQXE
|
606182640738708000
|
|
75
|
2348
|
15:44:15
|
AQXE
|
606182640738708000
|
|
120
|
2350
|
16:00:08
|
AQXE
|
606182640739361000
|
|
224
|
2350
|
16:00:08
|
XLON
|
592108890279565000
|
|
41
|
2350
|
16:00:08
|
XLON
|
592108890279565000
|
|
158
|
2350
|
16:00:08
|
BATE
|
592108890279565000
|
|
157
|
2350
|
16:00:08
|
TRQX
|
592108890279565000
|
|
120
|
2350
|
16:00:08
|
BATE
|
606182640739361000
|
|
28
|
2350
|
16:00:08
|
CHIX
|
606182640739361000
|
|
92
|
2350
|
16:00:08
|
CHIX
|
606182640739361000
|
|
159
|
2350
|
16:00:08
|
XLON
|
606182640739361000
|
|
255
|
2350
|
16:00:08
|
CHIX
|
606182640739361000
|
|
28
|
2350
|
16:00:08
|
CHIX
|
606182640739361000
|
|
19
|
2350
|
16:00:08
|
AQXE
|
592108890279565000
|
|
27
|
2350
|
16:00:08
|
CHIX
|
592108890279565000
|
|
37
|
2350
|
16:00:09
|
CHIX
|
592108890279566000
|
|
142
|
2350
|
16:02:51
|
AQXE
|
606182640739481000
|
|
126
|
2350
|
16:03:14
|
XLON
|
606182640739499000
|
|
12
|
2350
|
16:03:14
|
XLON
|
606182640739499000
|
|
89
|
2350
|
16:03:17
|
BATE
|
606182640739501000
|
|
51
|
2350
|
16:03:18
|
BATE
|
606182640739503000
|
|
137
|
2350
|
16:04:18
|
XLON
|
592108890279760000
|
|
137
|
2350
|
16:04:18
|
XLON
|
606182640739549000
|
|
137
|
2350
|
16:05:14
|
BATE
|
592108890279809000
|
|
130
|
2350
|
16:05:14
|
XLON
|
592108890279809000
|
|
7
|
2350
|
16:05:14
|
XLON
|
592108890279809000
|
|
114
|
2350
|
16:05:19
|
XLON
|
592108890279813000
|
|
28
|
2350
|
16:06:33
|
XLON
|
592108890279872000
|
|
354
|
2350
|
16:06:59
|
XLON
|
592108890279893000
|
|
88
|
2350
|
16:08:13
|
AQXE
|
606182640739735000
|
|
120
|
2350
|
16:08:39
|
TRQX
|
592108890279972000
|
|
150
|
2350
|
16:08:39
|
BATE
|
592108890279972000
|
|
120
|
2350
|
16:08:39
|
BATE
|
592108890279972000
|
|
120
|
2350
|
16:08:39
|
CHIX
|
606182640739754000
|
|
135
|
2350
|
16:08:39
|
CHIX
|
606182640739754000
|
|
98
|
2350
|
16:08:39
|
BATE
|
606182640739754000
|
|
24
|
2350
|
16:08:39
|
CHIX
|
606182640739754000
|
|
60
|
2350
|
16:08:39
|
BATE
|
606182640739754000
|
|
73
|
2350
|
16:08:39
|
TRQX
|
606182640739754000
|
|
21
|
2350
|
16:08:39
|
XLON
|
606182640739754000
|
|
73
|
2350
|
16:08:39
|
TRQX
|
606182640739754000
|
|
100
|
2350
|
16:08:39
|
TRQX
|
606182640739754000
|
|
239
|
2350
|
16:08:39
|
CHIX
|
592108890279972000
|
|
175
|
2350
|
16:09:49
|
CHIX
|
592108890280029000
|
|
11
|
2350
|
16:09:49
|
CHIX
|
606182640739810000
|
|
120
|
2350
|
16:09:49
|
TRQX
|
606182640739810000
|
|
151
|
2350
|
16:09:49
|
BATE
|
592108890280029000
|
|
96
|
2350
|
16:09:49
|
CHIX
|
592108890280030000
|
|
8
|
2350
|
16:09:51
|
BATE
|
592108890280032000
|
|
7
|
2350
|
16:09:51
|
CHIX
|
592108890280032000
|
|
191
|
2349
|
16:09:51
|
AQXE
|
592108890280032000
|
|
157
|
2349
|
16:09:51
|
AQXE
|
592108890280032000
|
|
117
|
2350
|
16:16:11
|
AQXE
|
592108890280358000
|
|
164
|
2350
|
16:16:12
|
XLON
|
606182640740131000
|
|
80
|
2350
|
16:16:12
|
XLON
|
606182640740131000
|
|
43
|
2350
|
16:16:23
|
XLON
|
606182640740140000
|
|
102
|
2350
|
16:16:23
|
XLON
|
606182640740140000
|
|
3
|
2350
|
16:16:32
|
AQXE
|
592108890280377000
|
|
120
|
2350
|
16:16:32
|
AQXE
|
592108890280377000
|
|
19
|
2350
|
16:16:32
|
AQXE
|
592108890280377000
|
|
120
|
2350
|
16:16:33
|
BATE
|
606182640740148000
|
|
115
|
2350
|
16:16:33
|
BATE
|
606182640740148000
|
|
102
|
2350
|
16:16:59
|
XLON
|
606182640740169000
|
|
101
|
2350
|
16:17:21
|
AQXE
|
592108890280418000
|
|
38
|
2350
|
16:17:21
|
AQXE
|
592108890280418000
|
|
82
|
2350
|
16:17:31
|
AQXE
|
592108890280426000
|
|
1
|
2350
|
16:17:41
|
TRQX
|
592108890280437000
|
|
121
|
2350
|
16:17:41
|
TRQX
|
606182640740206000
|
|
27
|
2350
|
16:17:51
|
AQXE
|
606182640740214000
|
|
122
|
2350
|
16:18:01
|
TRQX
|
592108890280453000
|
|
19
|
2350
|
16:18:01
|
TRQX
|
592108890280453000
|
|
140
|
2350
|
16:18:11
|
AQXE
|
606182640740231000
|
|
167
|
2350
|
16:18:13
|
XLON
|
606182640740233000
|
|
5
|
2350
|
16:18:34
|
AQXE
|
606182640740249000
|
|
101
|
2350
|
16:18:42
|
TRQX
|
592108890280488000
|
|
99
|
2350
|
16:18:52
|
AQXE
|
606182640740262000
|
|
43
|
2350
|
16:18:52
|
AQXE
|
606182640740262000
|
|
163
|
2350
|
16:20:01
|
XLON
|
606182640740337000
|
|
141
|
2350
|
16:20:11
|
TRQX
|
592108890280585000
|
|
120
|
2350
|
16:20:11
|
CHIX
|
606182640740347000
|
|
121
|
2350
|
16:20:11
|
CHIX
|
606182640740347000
|
|
1
|
2350
|
16:20:11
|
CHIX
|
606182640740347000
|
|
3
|
2350
|
16:20:11
|
TRQX
|
592108890280585000
|
|
47
|
2350
|
16:20:11
|
BATE
|
606182640740347000
|
|
142
|
2350
|
16:20:40
|
AQXE
|
606182640740377000
|
|
124
|
2350
|
16:20:50
|
TRQX
|
592108890280624000
|
|
17
|
2350
|
16:20:50
|
TRQX
|
606182640740385000
|
|
38
|
2350
|
16:21:00
|
TRQX
|
592108890280633000
|
|
103
|
2350
|
16:21:00
|
TRQX
|
606182640740394000
|
|
87
|
2350
|
16:21:10
|
AQXE
|
606182640740404000
|
|
56
|
2350
|
16:21:10
|
AQXE
|
606182640740404000
|
|
143
|
2350
|
16:21:20
|
AQXE
|
606182640740413000
|
|
138
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
121
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
120
|
2350
|
16:21:23
|
TRQX
|
592108890280655000
|
|
138
|
2350
|
16:21:23
|
TRQX
|
592108890280655000
|
|
94
|
2350
|
16:21:23
|
BATE
|
592108890280655000
|
|
26
|
2350
|
16:21:23
|
BATE
|
592108890280655000
|
|
135
|
2350
|
16:21:23
|
BATE
|
592108890280655000
|
|
65
|
2350
|
16:21:23
|
BATE
|
592108890280655000
|
|
37
|
2350
|
16:21:23
|
BATE
|
592108890280655000
|
|
18
|
2350
|
16:21:23
|
BATE
|
592108890280655000
|
|
71
|
2350
|
16:21:23
|
AQXE
|
606182640740416000
|
|
201
|
2350
|
16:21:23
|
CHIX
|
606182640740416000
|
|
119
|
2350
|
16:21:23
|
BATE
|
606182640740416000
|
|
120
|
2350
|
16:21:23
|
BATE
|
606182640740416000
|
|
39
|
2350
|
16:21:23
|
CHIX
|
606182640740416000
|
|
136
|
2350
|
16:21:23
|
CHIX
|
606182640740416000
|
|
91
|
2350
|
16:21:23
|
CHIX
|
606182640740416000
|
|
360
|
2350
|
16:21:23
|
AQXE
|
592108890280655000
|
|
80
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
232
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
187
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
143
|
2350
|
16:21:23
|
AQXE
|
592108890280656000
|
|
62
|
2350
|
16:21:23
|
BATE
|
592108890280656000
|
|
40
|
2350
|
16:21:23
|
XLON
|
592108890280656000
|
|
31
|
2350
|
16:21:23
|
XLON
|
592108890280656000
|
|
10
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
30
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
200
|
2350
|
16:21:23
|
XLON
|
606182640740416000
|
|
120
|
2350
|
16:21:23
|
CHIX
|
606182640740416000
|
|
52
|
2350
|
16:21:24
|
BATE
|
592108890280656000
|
|
6
|
2350
|
16:21:25
|
BATE
|
592108890280657000
|
|
120
|
2350
|
16:21:25
|
XLON
|
606182640740417000
|
|
120
|
2350
|
16:21:26
|
CHIX
|
592108890280658000
|
|
89
|
2350
|
16:21:32
|
CHIX
|
592108890280664000
|
|
240
|
2350
|
16:23:39
|
TRQX
|
606182640740537000
|
|
120
|
2350
|
16:23:39
|
BATE
|
592108890280781000
|
|
262
|
2350
|
16:23:39
|
AQXE
|
592108890280781000
|
|
273
|
2350
|
16:23:39
|
BATE
|
592108890280781000
|
|
34
|
2350
|
16:23:39
|
XLON
|
606182640740537000
|
|
12
|
2350
|
16:23:39
|
XLON
|
606182640740537000
|
|
154
|
2349
|
16:23:49
|
BATE
|
592108890280789000
|
|
143
|
2349
|
16:23:49
|
AQXE
|
606182640740545000
|
|
120
|
2349
|
16:23:49
|
TRQX
|
606182640740545000
|
|
120
|
2347
|
16:24:58
|
AQXE
|
592108890280854000
|
|
74
|
2347
|
16:24:58
|
BATE
|
592108890280854000
|
|
242
|
2347
|
16:24:58
|
BATE
|
592108890280854000
|
|
120
|
2347
|
16:24:58
|
CHIX
|
606182640740607000
|
|
249
|
2347
|
16:24:58
|
XLON
|
606182640740607000
|
|
1
|
2347
|
16:24:58
|
XLON
|
606182640740607000
|
|
150
|
2343
|
16:26:40
|
XLON
|
606182640740684000
|
|
39
|
2343
|
16:26:45
|
BATE
|
592108890280937000
|
|
137
|
2343
|
16:26:45
|
AQXE
|
606182640740687000
|
|
90
|
2343
|
16:26:51
|
XLON
|
606182640740691000
|
|
81
|
2343
|
16:26:51
|
BATE
|
592108890280941000
|
|
35
|
2343
|
16:26:51
|
CHIX
|
592108890280941000
|
|
20
|
2343
|
16:26:51
|
CHIX
|
592108890280941000
|
|
73
|
2343
|
16:26:51
|
AQXE
|
606182640740691000
|
|
120
|
2343
|
16:26:51
|
BATE
|
592108890280941000
|
|
181
|
2343
|
16:26:51
|
CHIX
|
606182640740691000
|
|
17
|
2343
|
16:26:51
|
XLON
|
592108890280941000
|
|
310
|
2343
|
16:26:51
|
XLON
|
592108890280941000
|
|
60
|
2343
|
16:27:52
|
AQXE
|
592108890280984000
|
|
60
|
2343
|
16:28:44
|
AQXE
|
592108890281018000
|
|
125
|
2343
|
16:29:08
|
CHIX
|
606182640740778000
|
|
128
|
2343
|
16:29:22
|
BATE
|
592108890281041000
|
|
66
|
2343
|
16:29:38
|
BATE
|
592108890281052000
|
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
POSFLFITVTIELIS
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Apr 2023 a Apr 2024
