Associated British Foods PLC Transaction in Own Shares
21 Maggio 2024 - 6:54PM
RNS Regulatory News
RNS Number : 3610P
Associated British Foods PLC
21 May 2024
21
May 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 21 May 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:
|
21 May 2024
|
Number of shares
repurchased:
|
75,000
|
Average price paid per
share:
|
GBp 2,717.3368
|
Highest price paid per
share:
|
GBp 2,727.0000
|
Lowest price paid per
share:
|
GBp 2,709.0000
|
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: 21 May
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
|
12,441
|
2,727.00
|
2,710.00
|
2,717.17
|
CBOE BXE
|
14,417
|
2,726.00
|
2,710.00
|
2,717.49
|
CBOE CXE
|
17,884
|
2,727.00
|
2,710.00
|
2,717.78
|
London Stock Exchange
|
24,674
|
2,727.00
|
2,710.00
|
2,717.46
|
Turquoise
|
5,584
|
2,724.00
|
2,709.00
|
2,715.37
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
228
|
2720
|
08:01:56
|
XLON
|
592132586464044000
|
102
|
2724
|
08:05:52
|
CHIX
|
606206336902987000
|
106
|
2725
|
08:07:03
|
XLON
|
592132586464154000
|
197
|
2727
|
08:11:15
|
AQXE
|
592132586464261000
|
9
|
2727
|
08:11:15
|
AQXE
|
592132586464261000
|
103
|
2727
|
08:11:15
|
AQXE
|
606206336903116000
|
65
|
2727
|
08:11:21
|
AQXE
|
592132586464263000
|
141
|
2727
|
08:11:21
|
AQXE
|
606206336903118000
|
207
|
2727
|
08:11:24
|
AQXE
|
606206336903119000
|
31
|
2727
|
08:11:24
|
AQXE
|
606206336903119000
|
270
|
2725
|
08:11:36
|
XLON
|
592132586464268000
|
26
|
2725
|
08:11:36
|
CHIX
|
592132586464268000
|
119
|
2727
|
08:11:36
|
AQXE
|
606206336903123000
|
202
|
2725
|
08:11:36
|
CHIX
|
606206336903123000
|
77
|
2725
|
08:11:36
|
CHIX
|
592132586464268000
|
297
|
2724
|
08:11:36
|
XLON
|
606206336903123000
|
170
|
2725
|
08:11:36
|
XLON
|
606206336903123000
|
32
|
2725
|
08:11:36
|
XLON
|
606206336903123000
|
115
|
2725
|
08:11:36
|
BATE
|
592132586464268000
|
101
|
2725
|
08:11:36
|
XLON
|
606206336903123000
|
164
|
2725
|
08:11:36
|
CHIX
|
592132586464268000
|
177
|
2724
|
08:13:54
|
CHIX
|
606206336903166000
|
144
|
2724
|
08:15:52
|
BATE
|
592132586464355000
|
49
|
2724
|
08:15:52
|
CHIX
|
606206336903207000
|
115
|
2724
|
08:17:04
|
BATE
|
592132586464386000
|
101
|
2724
|
08:17:04
|
CHIX
|
592132586464386000
|
46
|
2724
|
08:17:04
|
CHIX
|
606206336903237000
|
101
|
2724
|
08:17:04
|
TRQX
|
606206336903237000
|
115
|
2724
|
08:17:04
|
XLON
|
606206336903237000
|
184
|
2724
|
08:17:05
|
CHIX
|
606206336903237000
|
11
|
2724
|
08:17:05
|
CHIX
|
606206336903237000
|
117
|
2724
|
08:26:01
|
BATE
|
606206336903434000
|
110
|
2726
|
08:29:04
|
XLON
|
592132586464654000
|
40
|
2726
|
08:29:04
|
XLON
|
592132586464654000
|
63
|
2726
|
08:29:04
|
XLON
|
606206336903496000
|
150
|
2724
|
08:31:15
|
CHIX
|
592132586464702000
|
114
|
2724
|
08:31:15
|
AQXE
|
606206336903543000
|
38
|
2724
|
08:31:15
|
BATE
|
606206336903543000
|
101
|
2724
|
08:31:15
|
TRQX
|
606206336903543000
|
116
|
2726
|
08:35:26
|
BATE
|
592132586464798000
|
116
|
2725
|
08:35:26
|
BATE
|
592132586464798000
|
89
|
2725
|
08:35:26
|
CHIX
|
606206336903636000
|
48
|
2725
|
08:35:26
|
CHIX
|
606206336903636000
|
132
|
2726
|
08:41:31
|
CHIX
|
606206336903750000
|
111
|
2725
|
08:41:43
|
CHIX
|
606206336903753000
|
67
|
2726
|
08:42:03
|
AQXE
|
606206336903763000
|
48
|
2726
|
08:42:03
|
AQXE
|
606206336903763000
|
44
|
2727
|
08:45:01
|
XLON
|
592132586464991000
|
42
|
2727
|
08:45:01
|
CHIX
|
606206336903823000
|
86
|
2727
|
08:45:01
|
CHIX
|
606206336903823000
|
36
|
2727
|
08:45:05
|
XLON
|
606206336903825000
|
111
|
2727
|
08:46:11
|
XLON
|
592132586465014000
|
101
|
2726
|
08:46:40
|
BATE
|
592132586465023000
|
299
|
2726
|
08:46:40
|
CHIX
|
606206336903855000
|
44
|
2725
|
08:46:40
|
XLON
|
592132586465023000
|
182
|
2725
|
08:46:40
|
XLON
|
592132586465023000
|
8
|
2724
|
08:46:40
|
BATE
|
606206336903855000
|
116
|
2724
|
08:46:40
|
CHIX
|
592132586465023000
|
68
|
2724
|
08:46:40
|
BATE
|
606206336903855000
|
111
|
2724
|
08:46:40
|
BATE
|
606206336903855000
|
115
|
2723
|
08:51:10
|
AQXE
|
592132586465127000
|
78
|
2723
|
08:51:10
|
BATE
|
592132586465127000
|
101
|
2723
|
08:51:10
|
AQXE
|
592132586465127000
|
37
|
2723
|
08:51:10
|
BATE
|
592132586465127000
|
117
|
2723
|
08:51:10
|
BATE
|
592132586465127000
|
115
|
2723
|
08:51:10
|
CHIX
|
606206336903956000
|
7
|
2723
|
08:51:10
|
BATE
|
606206336903956000
|
102
|
2723
|
08:51:10
|
BATE
|
606206336903956000
|
117
|
2723
|
08:51:10
|
TRQX
|
592132586465127000
|
117
|
2723
|
08:51:10
|
XLON
|
606206336903956000
|
162
|
2723
|
08:51:10
|
XLON
|
606206336903956000
|
117
|
2723
|
08:51:10
|
XLON
|
606206336903956000
|
101
|
2722
|
08:52:47
|
TRQX
|
592132586465156000
|
101
|
2722
|
08:52:47
|
BATE
|
592132586465156000
|
25
|
2722
|
08:52:47
|
CHIX
|
592132586465156000
|
76
|
2722
|
08:52:47
|
CHIX
|
592132586465156000
|
125
|
2722
|
08:52:47
|
AQXE
|
606206336903984000
|
124
|
2722
|
08:52:47
|
CHIX
|
606206336903984000
|
78
|
2722
|
08:52:47
|
BATE
|
606206336903984000
|
72
|
2722
|
08:52:47
|
BATE
|
606206336903984000
|
61
|
2720
|
09:00:02
|
CHIX
|
606206336904143000
|
2
|
2721
|
09:03:01
|
TRQX
|
592132586465397000
|
24
|
2721
|
09:03:01
|
AQXE
|
592132586465397000
|
61
|
2721
|
09:03:01
|
XLON
|
606206336904218000
|
22
|
2721
|
09:03:01
|
BATE
|
606206336904218000
|
101
|
2720
|
09:08:42
|
AQXE
|
592132586465533000
|
121
|
2720
|
09:08:42
|
AQXE
|
592132586465533000
|
76
|
2720
|
09:08:42
|
TRQX
|
606206336904352000
|
53
|
2720
|
09:08:42
|
TRQX
|
606206336904352000
|
56
|
2720
|
09:08:42
|
CHIX
|
606206336904352000
|
49
|
2720
|
09:08:42
|
BATE
|
606206336904352000
|
239
|
2720
|
09:08:42
|
CHIX
|
606206336904352000
|
75
|
2720
|
09:08:42
|
BATE
|
606206336904352000
|
22
|
2720
|
09:08:42
|
CHIX
|
606206336904352000
|
131
|
2720
|
09:08:42
|
BATE
|
606206336904352000
|
249
|
2719
|
09:10:20
|
CHIX
|
592132586465565000
|
95
|
2719
|
09:10:20
|
AQXE
|
606206336904383000
|
129
|
2719
|
09:10:20
|
CHIX
|
606206336904383000
|
117
|
2719
|
09:10:20
|
BATE
|
592132586465565000
|
101
|
2719
|
09:10:20
|
TRQX
|
606206336904383000
|
101
|
2719
|
09:10:20
|
BATE
|
606206336904383000
|
70
|
2719
|
09:13:11
|
CHIX
|
592132586465635000
|
48
|
2724
|
09:27:39
|
CHIX
|
606206336904765000
|
63
|
2724
|
09:27:39
|
CHIX
|
606206336904765000
|
19
|
2723
|
09:28:31
|
BATE
|
592132586465974000
|
145
|
2723
|
09:28:31
|
BATE
|
592132586465974000
|
101
|
2722
|
09:29:24
|
CHIX
|
592132586465996000
|
111
|
2722
|
09:29:24
|
BATE
|
592132586465996000
|
101
|
2722
|
09:29:24
|
CHIX
|
592132586465996000
|
101
|
2722
|
09:29:24
|
AQXE
|
592132586465996000
|
118
|
2722
|
09:29:24
|
TRQX
|
606206336904804000
|
101
|
2722
|
09:29:24
|
BATE
|
606206336904804000
|
236
|
2722
|
09:29:24
|
AQXE
|
606206336904804000
|
245
|
2722
|
09:29:24
|
CHIX
|
606206336904804000
|
197
|
2722
|
09:29:24
|
XLON
|
606206336904804000
|
111
|
2721
|
09:29:25
|
BATE
|
592132586465997000
|
164
|
2721
|
09:29:25
|
XLON
|
592132586465997000
|
110
|
2721
|
09:29:25
|
XLON
|
606206336904804000
|
111
|
2721
|
09:29:25
|
XLON
|
606206336904804000
|
1
|
2721
|
09:29:25
|
XLON
|
606206336904804000
|
111
|
2721
|
09:40:10
|
BATE
|
606206336905033000
|
89
|
2720
|
09:42:46
|
BATE
|
606206336905091000
|
64
|
2720
|
09:42:46
|
BATE
|
606206336905091000
|
26
|
2722
|
09:54:32
|
TRQX
|
606206336905337000
|
81
|
2722
|
09:54:32
|
TRQX
|
606206336905337000
|
101
|
2722
|
09:58:28
|
CHIX
|
592132586466637000
|
15
|
2722
|
09:58:28
|
XLON
|
606206336905426000
|
86
|
2722
|
09:58:28
|
XLON
|
606206336905426000
|
101
|
2722
|
10:00:30
|
XLON
|
606206336905471000
|
101
|
2722
|
10:00:30
|
CHIX
|
592132586466683000
|
74
|
2723
|
10:03:23
|
XLON
|
592132586466754000
|
63
|
2723
|
10:03:24
|
XLON
|
592132586466754000
|
101
|
2724
|
10:04:01
|
XLON
|
606206336905557000
|
92
|
2724
|
10:04:01
|
CHIX
|
592132586466772000
|
33
|
2724
|
10:04:01
|
CHIX
|
592132586466772000
|
36
|
2724
|
10:05:04
|
BATE
|
606206336905579000
|
101
|
2724
|
10:05:04
|
BATE
|
592132586466795000
|
105
|
2724
|
10:05:04
|
AQXE
|
606206336905579000
|
161
|
2724
|
10:08:04
|
BATE
|
606206336905641000
|
100
|
2724
|
10:09:05
|
XLON
|
592132586466881000
|
79
|
2724
|
10:09:05
|
XLON
|
592132586466881000
|
101
|
2724
|
10:13:05
|
XLON
|
592132586466975000
|
124
|
2724
|
10:13:05
|
CHIX
|
606206336905752000
|
13
|
2723
|
10:15:20
|
XLON
|
592132586467024000
|
97
|
2723
|
10:15:20
|
XLON
|
592132586467024000
|
200
|
2723
|
10:15:20
|
CHIX
|
592132586467024000
|
100
|
2723
|
10:15:25
|
AQXE
|
592132586467026000
|
11
|
2723
|
10:16:00
|
XLON
|
592132586467037000
|
94
|
2723
|
10:17:14
|
XLON
|
592132586467065000
|
92
|
2723
|
10:17:14
|
XLON
|
592132586467065000
|
2
|
2723
|
10:17:41
|
AQXE
|
592132586467076000
|
181
|
2723
|
10:18:04
|
CHIX
|
592132586467084000
|
29
|
2723
|
10:20:14
|
XLON
|
592132586467136000
|
72
|
2723
|
10:20:14
|
CHIX
|
606206336905907000
|
33
|
2723
|
10:24:04
|
XLON
|
592132586467227000
|
51
|
2723
|
10:24:04
|
BATE
|
592132586467227000
|
78
|
2723
|
10:24:04
|
CHIX
|
606206336905995000
|
29
|
2723
|
10:24:04
|
CHIX
|
606206336905995000
|
39
|
2723
|
10:24:04
|
XLON
|
606206336905995000
|
320
|
2722
|
10:24:04
|
CHIX
|
592132586467227000
|
181
|
2722
|
10:24:04
|
BATE
|
592132586467227000
|
101
|
2722
|
10:24:04
|
AQXE
|
606206336905995000
|
130
|
2722
|
10:24:04
|
BATE
|
606206336905995000
|
188
|
2722
|
10:24:04
|
CHIX
|
606206336905995000
|
152
|
2721
|
10:27:49
|
CHIX
|
592132586467316000
|
293
|
2721
|
10:27:49
|
XLON
|
606206336906080000
|
104
|
2721
|
10:27:49
|
TRQX
|
606206336906080000
|
101
|
2721
|
10:34:03
|
BATE
|
592132586467465000
|
304
|
2721
|
10:34:03
|
XLON
|
592132586467465000
|
101
|
2721
|
10:34:03
|
AQXE
|
592132586467465000
|
82
|
2721
|
10:43:03
|
AQXE
|
592132586467667000
|
20
|
2721
|
10:43:03
|
AQXE
|
592132586467667000
|
122
|
2721
|
10:45:05
|
CHIX
|
606206336906460000
|
62
|
2723
|
10:50:46
|
BATE
|
592132586467833000
|
17
|
2723
|
10:51:01
|
BATE
|
592132586467838000
|
106
|
2723
|
10:51:01
|
BATE
|
592132586467838000
|
15
|
2723
|
10:51:01
|
BATE
|
592132586467838000
|
75
|
2723
|
10:51:01
|
BATE
|
592132586467838000
|
7
|
2723
|
10:52:03
|
BATE
|
592132586467861000
|
226
|
2723
|
10:52:03
|
BATE
|
606206336906608000
|
47
|
2722
|
10:54:01
|
AQXE
|
592132586467903000
|
100
|
2722
|
10:54:01
|
AQXE
|
592132586467903000
|
67
|
2722
|
10:54:01
|
AQXE
|
592132586467903000
|
102
|
2722
|
10:57:03
|
AQXE
|
592132586467978000
|
65
|
2722
|
10:57:03
|
AQXE
|
592132586467978000
|
1
|
2722
|
10:57:03
|
AQXE
|
592132586467978000
|
15
|
2722
|
10:57:03
|
AQXE
|
592132586467978000
|
28
|
2722
|
10:57:03
|
AQXE
|
592132586467978000
|
78
|
2722
|
10:57:03
|
AQXE
|
592132586467978000
|
101
|
2722
|
11:04:07
|
XLON
|
592132586468160000
|
58
|
2722
|
11:04:07
|
XLON
|
592132586468160000
|
128
|
2723
|
11:07:30
|
BATE
|
592132586468231000
|
145
|
2723
|
11:07:30
|
BATE
|
606206336906967000
|
71
|
2723
|
11:07:30
|
CHIX
|
606206336906967000
|
67
|
2723
|
11:07:31
|
AQXE
|
606206336906968000
|
38
|
2723
|
11:07:31
|
AQXE
|
606206336906968000
|
101
|
2723
|
11:12:38
|
CHIX
|
592132586468346000
|
111
|
2723
|
11:12:38
|
XLON
|
592132586468346000
|
101
|
2723
|
11:12:38
|
BATE
|
592132586468346000
|
141
|
2723
|
11:12:38
|
XLON
|
592132586468346000
|
185
|
2723
|
11:12:38
|
AQXE
|
606206336907078000
|
169
|
2723
|
11:12:38
|
XLON
|
606206336907078000
|
101
|
2723
|
11:12:38
|
TRQX
|
606206336907078000
|
160
|
2723
|
11:12:38
|
XLON
|
592132586468346000
|
47
|
2723
|
11:12:38
|
XLON
|
592132586468346000
|
84
|
2723
|
11:12:38
|
XLON
|
592132586468346000
|
101
|
2723
|
11:12:38
|
CHIX
|
606206336907078000
|
47
|
2723
|
11:12:38
|
XLON
|
592132586468346000
|
390
|
2723
|
11:12:38
|
XLON
|
592132586468346000
|
19
|
2722
|
11:13:55
|
XLON
|
592132586468372000
|
183
|
2722
|
11:13:55
|
XLON
|
592132586468372000
|
105
|
2722
|
11:13:55
|
XLON
|
592132586468372000
|
255
|
2722
|
11:13:55
|
BATE
|
606206336907102000
|
88
|
2722
|
11:15:14
|
XLON
|
606206336907126000
|
20
|
2722
|
11:16:08
|
XLON
|
606206336907142000
|
188
|
2722
|
11:16:26
|
XLON
|
606206336907148000
|
101
|
2722
|
11:16:26
|
CHIX
|
592132586468420000
|
111
|
2722
|
11:16:26
|
AQXE
|
592132586468420000
|
43
|
2722
|
11:16:26
|
XLON
|
606206336907148000
|
101
|
2721
|
11:16:32
|
BATE
|
592132586468421000
|
72
|
2721
|
11:16:32
|
AQXE
|
606206336907150000
|
140
|
2721
|
11:16:32
|
AQXE
|
606206336907150000
|
115
|
2720
|
11:38:29
|
CHIX
|
592132586468945000
|
127
|
2720
|
11:40:52
|
XLON
|
606206336907716000
|
101
|
2719
|
11:42:05
|
TRQX
|
592132586469040000
|
206
|
2719
|
11:42:05
|
XLON
|
606206336907748000
|
81
|
2721
|
11:47:04
|
XLON
|
592132586469165000
|
25
|
2721
|
11:47:04
|
XLON
|
592132586469165000
|
98
|
2721
|
11:49:35
|
CHIX
|
606206336907928000
|
122
|
2721
|
11:49:35
|
CHIX
|
606206336907928000
|
101
|
2721
|
11:52:34
|
XLON
|
606206336907993000
|
103
|
2721
|
11:52:34
|
CHIX
|
592132586469295000
|
101
|
2720
|
11:55:26
|
BATE
|
592132586469357000
|
187
|
2720
|
11:55:26
|
XLON
|
606206336908053000
|
101
|
2720
|
11:55:26
|
AQXE
|
606206336908053000
|
112
|
2720
|
11:55:27
|
CHIX
|
592132586469358000
|
149
|
2720
|
11:55:27
|
XLON
|
592132586469358000
|
119
|
2721
|
11:57:32
|
XLON
|
592132586469411000
|
101
|
2720
|
12:00:16
|
XLON
|
592132586469472000
|
4
|
2720
|
12:00:16
|
AQXE
|
606206336908165000
|
151
|
2720
|
12:03:04
|
XLON
|
606206336908230000
|
53
|
2720
|
12:03:04
|
XLON
|
606206336908230000
|
20
|
2720
|
12:03:04
|
AQXE
|
592132586469541000
|
1
|
2719
|
12:03:37
|
AQXE
|
592132586469554000
|
162
|
2720
|
12:04:03
|
XLON
|
592132586469567000
|
111
|
2719
|
12:04:53
|
XLON
|
592132586469586000
|
100
|
2719
|
12:04:53
|
AQXE
|
592132586469586000
|
106
|
2719
|
12:04:53
|
TRQX
|
606206336908273000
|
111
|
2719
|
12:04:53
|
BATE
|
606206336908273000
|
140
|
2719
|
12:04:53
|
CHIX
|
606206336908273000
|
199
|
2719
|
12:04:53
|
BATE
|
606206336908273000
|
291
|
2718
|
12:04:53
|
AQXE
|
592132586469586000
|
54
|
2718
|
12:04:54
|
AQXE
|
592132586469586000
|
115
|
2718
|
12:04:54
|
BATE
|
592132586469586000
|
140
|
2718
|
12:04:54
|
BATE
|
592132586469586000
|
71
|
2718
|
12:04:54
|
BATE
|
592132586469586000
|
168
|
2718
|
12:04:54
|
TRQX
|
592132586469586000
|
101
|
2718
|
12:04:54
|
CHIX
|
606206336908273000
|
101
|
2718
|
12:04:54
|
CHIX
|
606206336908273000
|
82
|
2718
|
12:04:54
|
AQXE
|
592132586469586000
|
20
|
2712
|
12:08:33
|
TRQX
|
592132586469667000
|
81
|
2712
|
12:08:33
|
TRQX
|
592132586469667000
|
101
|
2712
|
12:08:33
|
BATE
|
592132586469667000
|
101
|
2712
|
12:08:33
|
AQXE
|
606206336908351000
|
99
|
2712
|
12:08:33
|
CHIX
|
606206336908351000
|
58
|
2712
|
12:08:33
|
CHIX
|
606206336908351000
|
24
|
2712
|
12:08:33
|
AQXE
|
592132586469667000
|
164
|
2712
|
12:08:33
|
XLON
|
606206336908351000
|
101
|
2713
|
12:32:04
|
XLON
|
592132586470200000
|
9
|
2713
|
12:32:04
|
BATE
|
592132586470200000
|
73
|
2713
|
12:32:04
|
CHIX
|
606206336908862000
|
65
|
2715
|
12:34:32
|
CHIX
|
592132586470257000
|
70
|
2715
|
12:34:32
|
CHIX
|
592132586470257000
|
78
|
2715
|
12:35:04
|
CHIX
|
592132586470269000
|
12
|
2715
|
12:35:04
|
CHIX
|
592132586470269000
|
32
|
2715
|
12:35:04
|
CHIX
|
592132586470269000
|
119
|
2715
|
12:36:40
|
XLON
|
592132586470301000
|
125
|
2715
|
12:37:54
|
XLON
|
592132586470327000
|
100
|
2715
|
12:42:03
|
XLON
|
606206336909082000
|
53
|
2715
|
12:42:03
|
XLON
|
606206336909082000
|
39
|
2715
|
12:42:03
|
BATE
|
592132586470429000
|
28
|
2715
|
12:43:05
|
XLON
|
606206336909103000
|
83
|
2715
|
12:43:05
|
XLON
|
606206336909103000
|
101
|
2715
|
12:43:05
|
CHIX
|
592132586470451000
|
56
|
2715
|
12:44:21
|
XLON
|
606206336909129000
|
48
|
2715
|
12:44:21
|
XLON
|
606206336909129000
|
10
|
2715
|
12:44:21
|
XLON
|
606206336909129000
|
101
|
2714
|
12:47:09
|
CHIX
|
592132586470639000
|
9
|
2714
|
12:47:09
|
BATE
|
606206336909287000
|
92
|
2714
|
12:47:09
|
BATE
|
606206336909287000
|
153
|
2714
|
12:47:09
|
TRQX
|
606206336909287000
|
68
|
2714
|
12:47:09
|
AQXE
|
592132586470639000
|
184
|
2713
|
12:49:01
|
AQXE
|
592132586470707000
|
120
|
2712
|
12:49:01
|
BATE
|
592132586470707000
|
101
|
2713
|
12:49:01
|
AQXE
|
606206336909352000
|
220
|
2713
|
12:49:01
|
BATE
|
606206336909352000
|
115
|
2713
|
12:49:01
|
BATE
|
606206336909352000
|
120
|
2711
|
12:49:01
|
AQXE
|
606206336909352000
|
85
|
2711
|
12:49:01
|
BATE
|
606206336909352000
|
101
|
2713
|
12:49:01
|
TRQX
|
592132586470707000
|
120
|
2711
|
12:49:01
|
BATE
|
592132586470707000
|
108
|
2713
|
12:49:01
|
TRQX
|
606206336909352000
|
189
|
2713
|
12:49:01
|
XLON
|
606206336909352000
|
35
|
2711
|
12:49:01
|
BATE
|
606206336909352000
|
106
|
2711
|
12:49:01
|
CHIX
|
606206336909352000
|
14
|
2711
|
12:49:01
|
CHIX
|
606206336909352000
|
120
|
2711
|
12:49:02
|
TRQX
|
592132586470708000
|
120
|
2711
|
12:49:02
|
TRQX
|
592132586470708000
|
119
|
2712
|
13:06:51
|
TRQX
|
592132586471212000
|
101
|
2712
|
13:06:51
|
BATE
|
592132586471212000
|
252
|
2712
|
13:06:51
|
CHIX
|
592132586471212000
|
164
|
2712
|
13:06:51
|
XLON
|
606206336909839000
|
101
|
2712
|
13:06:51
|
BATE
|
606206336909839000
|
241
|
2712
|
13:06:51
|
XLON
|
606206336909839000
|
56
|
2712
|
13:06:51
|
XLON
|
606206336909839000
|
153
|
2715
|
13:20:44
|
CHIX
|
592132586471585000
|
7
|
2716
|
13:25:12
|
XLON
|
592132586471699000
|
112
|
2716
|
13:25:12
|
XLON
|
592132586471699000
|
100
|
2716
|
13:25:56
|
AQXE
|
592132586471724000
|
1
|
2716
|
13:25:56
|
AQXE
|
592132586471724000
|
10
|
2716
|
13:25:56
|
XLON
|
606206336910331000
|
30
|
2716
|
13:26:00
|
XLON
|
592132586471725000
|
112
|
2716
|
13:26:00
|
XLON
|
592132586471725000
|
2
|
2716
|
13:26:00
|
XLON
|
592132586471725000
|
28
|
2716
|
13:26:50
|
XLON
|
592132586471748000
|
93
|
2716
|
13:26:50
|
XLON
|
592132586471748000
|
21
|
2716
|
13:27:20
|
BATE
|
592132586471765000
|
80
|
2716
|
13:27:20
|
BATE
|
592132586471765000
|
112
|
2716
|
13:27:20
|
XLON
|
606206336910372000
|
3
|
2716
|
13:27:20
|
XLON
|
606206336910372000
|
24
|
2715
|
13:30:20
|
TRQX
|
606206336910458000
|
77
|
2715
|
13:30:20
|
TRQX
|
606206336910458000
|
42
|
2715
|
13:30:24
|
CHIX
|
592132586471856000
|
100
|
2716
|
13:31:04
|
AQXE
|
592132586471877000
|
77
|
2716
|
13:31:04
|
AQXE
|
592132586471877000
|
100
|
2716
|
13:31:04
|
AQXE
|
592132586471877000
|
12
|
2716
|
13:31:04
|
BATE
|
606206336910480000
|
35
|
2716
|
13:32:03
|
XLON
|
606206336910511000
|
21
|
2716
|
13:32:03
|
CHIX
|
592132586471909000
|
113
|
2716
|
13:32:03
|
CHIX
|
592132586471909000
|
36
|
2716
|
13:32:03
|
XLON
|
592132586471909000
|
15
|
2716
|
13:32:03
|
XLON
|
592132586471909000
|
26
|
2716
|
13:32:03
|
XLON
|
592132586471909000
|
67
|
2715
|
13:32:07
|
CHIX
|
592132586471911000
|
106
|
2715
|
13:32:07
|
CHIX
|
606206336910513000
|
79
|
2715
|
13:32:07
|
BATE
|
592132586471911000
|
27
|
2715
|
13:32:07
|
BATE
|
592132586471911000
|
119
|
2715
|
13:35:15
|
CHIX
|
606206336910612000
|
117
|
2715
|
13:37:59
|
XLON
|
592132586472092000
|
39
|
2715
|
13:37:59
|
AQXE
|
606206336910689000
|
14
|
2715
|
13:37:59
|
AQXE
|
606206336910689000
|
66
|
2715
|
13:37:59
|
AQXE
|
606206336910689000
|
172
|
2715
|
13:37:59
|
CHIX
|
592132586472092000
|
101
|
2715
|
13:37:59
|
BATE
|
592132586472092000
|
108
|
2717
|
13:42:30
|
BATE
|
592132586472222000
|
17
|
2717
|
13:42:30
|
CHIX
|
592132586472222000
|
101
|
2717
|
13:42:30
|
BATE
|
606206336910816000
|
91
|
2717
|
13:42:30
|
CHIX
|
592132586472222000
|
8
|
2717
|
13:42:30
|
CHIX
|
592132586472222000
|
60
|
2719
|
13:44:22
|
XLON
|
606206336910865000
|
35
|
2719
|
13:44:22
|
XLON
|
606206336910865000
|
120
|
2719
|
13:44:22
|
XLON
|
606206336910865000
|
1
|
2719
|
13:44:22
|
XLON
|
606206336910865000
|
145
|
2719
|
13:44:22
|
XLON
|
606206336910865000
|
101
|
2719
|
13:48:15
|
CHIX
|
606206336910968000
|
228
|
2719
|
13:48:15
|
CHIX
|
606206336910968000
|
142
|
2719
|
13:48:15
|
CHIX
|
606206336910968000
|
352
|
2719
|
13:48:15
|
XLON
|
592132586472380000
|
7
|
2719
|
13:48:15
|
BATE
|
592132586472380000
|
65
|
2719
|
13:48:46
|
XLON
|
606206336910990000
|
7
|
2719
|
13:48:46
|
XLON
|
606206336910990000
|
37
|
2719
|
13:48:46
|
CHIX
|
592132586472403000
|
6
|
2719
|
13:49:20
|
XLON
|
592132586472420000
|
106
|
2719
|
13:52:40
|
BATE
|
606206336911089000
|
111
|
2719
|
13:52:40
|
CHIX
|
606206336911089000
|
101
|
2719
|
13:53:15
|
XLON
|
592132586472520000
|
13
|
2719
|
13:54:20
|
XLON
|
606206336911128000
|
101
|
2719
|
13:54:52
|
AQXE
|
592132586472560000
|
88
|
2719
|
13:54:52
|
XLON
|
606206336911142000
|
117
|
2719
|
13:54:52
|
CHIX
|
592132586472560000
|
5
|
2719
|
13:54:52
|
XLON
|
606206336911142000
|
88
|
2719
|
13:56:01
|
XLON
|
592132586472590000
|
33
|
2719
|
13:56:01
|
CHIX
|
592132586472590000
|
68
|
2719
|
13:56:01
|
CHIX
|
592132586472590000
|
5
|
2719
|
13:56:01
|
BATE
|
606206336911171000
|
11
|
2719
|
13:56:01
|
AQXE
|
606206336911171000
|
36
|
2719
|
13:57:02
|
XLON
|
606206336911209000
|
202
|
2718
|
13:57:43
|
BATE
|
592132586472651000
|
188
|
2718
|
13:57:43
|
CHIX
|
606206336911230000
|
243
|
2718
|
13:57:43
|
XLON
|
592132586472651000
|
101
|
2718
|
13:57:43
|
AQXE
|
606206336911230000
|
38
|
2718
|
13:57:43
|
XLON
|
592132586472651000
|
179
|
2717
|
13:57:43
|
CHIX
|
592132586472651000
|
202
|
2717
|
13:57:43
|
XLON
|
592132586472651000
|
129
|
2717
|
13:57:43
|
CHIX
|
606206336911230000
|
154
|
2717
|
13:57:43
|
XLON
|
592132586472651000
|
101
|
2717
|
13:57:43
|
BATE
|
606206336911230000
|
115
|
2717
|
13:57:43
|
XLON
|
606206336911230000
|
215
|
2718
|
14:00:02
|
CHIX
|
606206336911301000
|
116
|
2717
|
14:00:02
|
BATE
|
606206336911301000
|
202
|
2717
|
14:00:02
|
AQXE
|
592132586472725000
|
121
|
2717
|
14:00:02
|
CHIX
|
592132586472725000
|
196
|
2717
|
14:00:05
|
XLON
|
606206336911310000
|
180
|
2716
|
14:00:05
|
CHIX
|
592132586472738000
|
214
|
2719
|
14:14:46
|
XLON
|
592132586473211000
|
214
|
2720
|
14:18:11
|
XLON
|
606206336911866000
|
141
|
2720
|
14:18:12
|
XLON
|
606206336911867000
|
101
|
2720
|
14:18:59
|
XLON
|
592132586473338000
|
18
|
2720
|
14:18:59
|
AQXE
|
606206336911894000
|
120
|
2720
|
14:19:46
|
XLON
|
592132586473359000
|
220
|
2720
|
14:21:13
|
XLON
|
606206336911951000
|
117
|
2720
|
14:21:58
|
XLON
|
606206336911972000
|
17
|
2719
|
14:22:02
|
CHIX
|
592132586473421000
|
96
|
2719
|
14:22:02
|
CHIX
|
592132586473421000
|
101
|
2719
|
14:22:02
|
AQXE
|
606206336911974000
|
5
|
2720
|
14:22:03
|
BATE
|
606206336911975000
|
6
|
2720
|
14:22:03
|
BATE
|
606206336911975000
|
18
|
2720
|
14:22:03
|
BATE
|
606206336911975000
|
88
|
2720
|
14:22:03
|
BATE
|
606206336911975000
|
11
|
2720
|
14:23:19
|
BATE
|
592132586473461000
|
24
|
2720
|
14:23:19
|
BATE
|
592132586473461000
|
81
|
2720
|
14:23:19
|
BATE
|
592132586473461000
|
13
|
2720
|
14:24:03
|
BATE
|
606206336912031000
|
99
|
2720
|
14:24:03
|
BATE
|
606206336912031000
|
6
|
2720
|
14:24:03
|
BATE
|
606206336912031000
|
48
|
2720
|
14:25:04
|
BATE
|
606206336912060000
|
15
|
2720
|
14:25:04
|
BATE
|
606206336912060000
|
4
|
2720
|
14:25:04
|
BATE
|
606206336912060000
|
70
|
2720
|
14:25:04
|
BATE
|
606206336912060000
|
95
|
2720
|
14:25:44
|
BATE
|
592132586473532000
|
22
|
2720
|
14:25:44
|
BATE
|
592132586473532000
|
145
|
2718
|
14:26:17
|
BATE
|
592132586473550000
|
101
|
2718
|
14:26:17
|
AQXE
|
592132586473550000
|
43
|
2718
|
14:26:17
|
BATE
|
592132586473550000
|
101
|
2718
|
14:26:17
|
AQXE
|
592132586473550000
|
14
|
2718
|
14:26:17
|
BATE
|
592132586473550000
|
66
|
2718
|
14:26:17
|
AQXE
|
592132586473550000
|
31
|
2718
|
14:26:17
|
BATE
|
592132586473550000
|
53
|
2718
|
14:26:17
|
AQXE
|
592132586473550000
|
102
|
2718
|
14:26:17
|
BATE
|
592132586473550000
|
168
|
2718
|
14:26:17
|
CHIX
|
606206336912099000
|
113
|
2718
|
14:26:17
|
CHIX
|
606206336912099000
|
22
|
2718
|
14:26:17
|
TRQX
|
606206336912099000
|
20
|
2718
|
14:26:17
|
CHIX
|
606206336912099000
|
51
|
2718
|
14:26:17
|
CHIX
|
606206336912099000
|
8
|
2718
|
14:26:17
|
TRQX
|
606206336912099000
|
42
|
2718
|
14:26:17
|
CHIX
|
606206336912099000
|
71
|
2718
|
14:26:17
|
TRQX
|
606206336912099000
|
48
|
2718
|
14:26:17
|
TRQX
|
606206336912099000
|
108
|
2718
|
14:26:17
|
BATE
|
606206336912099000
|
13
|
2718
|
14:26:17
|
CHIX
|
592132586473550000
|
116
|
2718
|
14:29:51
|
XLON
|
592132586473674000
|
157
|
2717
|
14:30:39
|
AQXE
|
592132586473709000
|
86
|
2717
|
14:30:39
|
AQXE
|
592132586473709000
|
15
|
2717
|
14:30:39
|
AQXE
|
592132586473709000
|
109
|
2717
|
14:30:39
|
CHIX
|
592132586473709000
|
101
|
2717
|
14:30:39
|
BATE
|
592132586473709000
|
116
|
2717
|
14:30:39
|
CHIX
|
592132586473709000
|
113
|
2717
|
14:30:39
|
CHIX
|
606206336912253000
|
97
|
2717
|
14:30:39
|
BATE
|
606206336912253000
|
113
|
2717
|
14:30:39
|
TRQX
|
606206336912253000
|
117
|
2717
|
14:30:39
|
BATE
|
606206336912253000
|
253
|
2716
|
14:30:40
|
BATE
|
606206336912253000
|
114
|
2716
|
14:30:40
|
AQXE
|
606206336912253000
|
5
|
2716
|
14:30:40
|
BATE
|
606206336912253000
|
114
|
2716
|
14:30:40
|
TRQX
|
606206336912253000
|
115
|
2716
|
14:30:40
|
CHIX
|
606206336912253000
|
111
|
2712
|
14:40:47
|
BATE
|
592132586474094000
|
89
|
2712
|
14:40:47
|
AQXE
|
606206336912628000
|
22
|
2712
|
14:40:47
|
AQXE
|
606206336912628000
|
109
|
2712
|
14:41:45
|
AQXE
|
592132586474124000
|
157
|
2712
|
14:42:22
|
XLON
|
592132586474147000
|
114
|
2712
|
14:42:49
|
AQXE
|
606206336912692000
|
101
|
2712
|
14:43:41
|
XLON
|
592132586474189000
|
17
|
2712
|
14:43:41
|
AQXE
|
606206336912720000
|
95
|
2712
|
14:43:41
|
AQXE
|
606206336912720000
|
140
|
2712
|
14:44:03
|
AQXE
|
606206336912730000
|
10
|
2712
|
14:44:31
|
XLON
|
592132586474214000
|
6
|
2712
|
14:44:31
|
AQXE
|
606206336912744000
|
95
|
2712
|
14:44:31
|
AQXE
|
606206336912744000
|
158
|
2713
|
14:49:35
|
XLON
|
592132586474397000
|
6
|
2713
|
14:49:35
|
XLON
|
592132586474397000
|
110
|
2713
|
14:49:35
|
XLON
|
606206336912922000
|
48
|
2713
|
14:49:35
|
XLON
|
592132586474397000
|
104
|
2713
|
14:49:35
|
XLON
|
592132586474397000
|
56
|
2713
|
14:49:35
|
XLON
|
606206336912922000
|
101
|
2712
|
14:50:22
|
AQXE
|
592132586474426000
|
101
|
2712
|
14:50:22
|
AQXE
|
592132586474426000
|
119
|
2712
|
14:50:22
|
TRQX
|
592132586474426000
|
14
|
2712
|
14:50:22
|
AQXE
|
592132586474426000
|
219
|
2712
|
14:50:22
|
XLON
|
592132586474426000
|
87
|
2712
|
14:50:22
|
AQXE
|
592132586474426000
|
101
|
2712
|
14:50:22
|
XLON
|
592132586474426000
|
101
|
2712
|
14:50:22
|
BATE
|
606206336912951000
|
58
|
2712
|
14:50:22
|
BATE
|
606206336912951000
|
39
|
2712
|
14:50:22
|
BATE
|
606206336912951000
|
22
|
2712
|
14:50:22
|
BATE
|
606206336912951000
|
101
|
2712
|
14:50:22
|
TRQX
|
606206336912951000
|
200
|
2712
|
14:50:22
|
CHIX
|
606206336912951000
|
146
|
2712
|
14:50:22
|
AQXE
|
606206336912951000
|
91
|
2712
|
14:50:22
|
AQXE
|
606206336912951000
|
41
|
2712
|
14:50:22
|
AQXE
|
606206336912951000
|
150
|
2712
|
14:50:22
|
XLON
|
592132586474426000
|
75
|
2712
|
14:50:22
|
XLON
|
592132586474426000
|
101
|
2712
|
14:50:22
|
CHIX
|
592132586474426000
|
137
|
2712
|
14:50:22
|
AQXE
|
606206336912951000
|
3
|
2713
|
14:50:28
|
CHIX
|
606206336912954000
|
101
|
2713
|
14:50:28
|
XLON
|
592132586474430000
|
70
|
2713
|
14:50:28
|
CHIX
|
606206336912954000
|
49
|
2713
|
14:50:28
|
CHIX
|
606206336912954000
|
111
|
2713
|
14:57:01
|
XLON
|
606206336913191000
|
81
|
2713
|
14:57:15
|
XLON
|
606206336913202000
|
36
|
2713
|
14:57:19
|
XLON
|
606206336913204000
|
105
|
2713
|
14:58:21
|
XLON
|
592132586474723000
|
3
|
2712
|
14:58:22
|
XLON
|
606206336913240000
|
101
|
2712
|
14:58:30
|
CHIX
|
592132586474728000
|
101
|
2712
|
14:58:30
|
CHIX
|
592132586474728000
|
142
|
2712
|
14:58:30
|
CHIX
|
592132586474728000
|
101
|
2712
|
14:58:30
|
AQXE
|
606206336913245000
|
101
|
2712
|
14:58:30
|
TRQX
|
606206336913245000
|
176
|
2712
|
14:58:30
|
XLON
|
606206336913245000
|
122
|
2712
|
14:58:30
|
BATE
|
606206336913245000
|
101
|
2712
|
14:58:30
|
BATE
|
606206336913245000
|
55
|
2712
|
14:58:30
|
XLON
|
592132586474728000
|
130
|
2712
|
14:58:30
|
CHIX
|
592132586474728000
|
8
|
2712
|
14:58:31
|
AQXE
|
606206336913245000
|
101
|
2712
|
14:58:31
|
AQXE
|
592132586474728000
|
111
|
2711
|
14:58:31
|
TRQX
|
592132586474728000
|
37
|
2711
|
14:58:31
|
TRQX
|
592132586474728000
|
67
|
2711
|
14:58:31
|
TRQX
|
592132586474728000
|
111
|
2711
|
14:58:31
|
AQXE
|
606206336913245000
|
111
|
2711
|
14:58:31
|
BATE
|
606206336913245000
|
111
|
2711
|
14:58:31
|
BATE
|
606206336913245000
|
146
|
2711
|
14:58:31
|
BATE
|
606206336913245000
|
111
|
2711
|
14:58:31
|
BATE
|
606206336913245000
|
69
|
2714
|
15:08:58
|
XLON
|
592132586475143000
|
48
|
2714
|
15:08:58
|
XLON
|
592132586475143000
|
11
|
2714
|
15:10:02
|
XLON
|
592132586475184000
|
90
|
2714
|
15:10:02
|
XLON
|
592132586475184000
|
107
|
2714
|
15:10:02
|
AQXE
|
606206336913689000
|
8
|
2714
|
15:10:02
|
AQXE
|
606206336913689000
|
12
|
2714
|
15:10:05
|
XLON
|
606206336913691000
|
101
|
2714
|
15:10:05
|
AQXE
|
592132586475186000
|
37
|
2714
|
15:10:47
|
AQXE
|
592132586475212000
|
64
|
2714
|
15:10:47
|
AQXE
|
592132586475212000
|
12
|
2714
|
15:10:47
|
XLON
|
606206336913716000
|
85
|
2714
|
15:12:02
|
XLON
|
592132586475254000
|
16
|
2714
|
15:12:02
|
XLON
|
592132586475254000
|
7
|
2714
|
15:12:02
|
AQXE
|
606206336913757000
|
101
|
2713
|
15:13:05
|
CHIX
|
592132586475294000
|
153
|
2713
|
15:13:05
|
TRQX
|
606206336913796000
|
101
|
2713
|
15:13:05
|
BATE
|
606206336913796000
|
117
|
2713
|
15:13:05
|
BATE
|
606206336913796000
|
60
|
2713
|
15:13:05
|
AQXE
|
606206336913796000
|
48
|
2713
|
15:13:05
|
AQXE
|
606206336913796000
|
63
|
2713
|
15:13:05
|
TRQX
|
606206336913796000
|
188
|
2718
|
15:18:13
|
BATE
|
592132586475481000
|
116
|
2718
|
15:18:13
|
CHIX
|
606206336913978000
|
101
|
2718
|
15:25:02
|
AQXE
|
592132586475718000
|
101
|
2718
|
15:25:02
|
AQXE
|
592132586475718000
|
101
|
2718
|
15:25:02
|
CHIX
|
592132586475718000
|
202
|
2718
|
15:25:02
|
XLON
|
592132586475718000
|
101
|
2718
|
15:25:02
|
CHIX
|
592132586475718000
|
101
|
2718
|
15:25:02
|
CHIX
|
592132586475718000
|
101
|
2718
|
15:25:02
|
XLON
|
592132586475718000
|
102
|
2718
|
15:25:02
|
XLON
|
592132586475718000
|
202
|
2718
|
15:25:02
|
BATE
|
606206336914208000
|
101
|
2718
|
15:25:02
|
AQXE
|
606206336914208000
|
101
|
2718
|
15:25:02
|
TRQX
|
606206336914208000
|
172
|
2718
|
15:25:02
|
CHIX
|
606206336914208000
|
101
|
2718
|
15:25:02
|
BATE
|
606206336914208000
|
101
|
2718
|
15:25:02
|
TRQX
|
606206336914208000
|
115
|
2718
|
15:25:02
|
BATE
|
606206336914208000
|
101
|
2718
|
15:25:02
|
XLON
|
606206336914208000
|
63
|
2718
|
15:25:02
|
TRQX
|
592132586475718000
|
109
|
2718
|
15:25:02
|
AQXE
|
606206336914208000
|
66
|
2718
|
15:25:02
|
BATE
|
606206336914208000
|
107
|
2718
|
15:25:02
|
AQXE
|
606206336914208000
|
303
|
2718
|
15:25:02
|
XLON
|
592132586475718000
|
69
|
2718
|
15:25:02
|
AQXE
|
606206336914208000
|
408
|
2718
|
15:25:02
|
XLON
|
606206336914208000
|
236
|
2718
|
15:25:02
|
XLON
|
606206336914208000
|
120
|
2717
|
15:34:35
|
XLON
|
592132586476051000
|
117
|
2717
|
15:35:01
|
XLON
|
592132586476065000
|
115
|
2717
|
15:35:31
|
XLON
|
592132586476082000
|
47
|
2717
|
15:36:26
|
XLON
|
592132586476115000
|
7
|
2717
|
15:36:26
|
CHIX
|
606206336914593000
|
52
|
2717
|
15:36:26
|
CHIX
|
606206336914593000
|
100
|
2717
|
15:37:23
|
AQXE
|
592132586476146000
|
13
|
2717
|
15:37:23
|
AQXE
|
592132586476146000
|
101
|
2717
|
15:37:23
|
XLON
|
606206336914623000
|
107
|
2717
|
15:38:03
|
AQXE
|
592132586476168000
|
29
|
2717
|
15:38:03
|
XLON
|
606206336914644000
|
5
|
2717
|
15:38:03
|
BATE
|
606206336914644000
|
6
|
2717
|
15:38:52
|
BATE
|
592132586476195000
|
106
|
2717
|
15:38:52
|
AQXE
|
606206336914670000
|
16
|
2717
|
15:38:52
|
XLON
|
606206336914670000
|
60
|
2717
|
15:38:52
|
XLON
|
606206336914670000
|
14
|
2717
|
15:38:52
|
CHIX
|
592132586476195000
|
5
|
2717
|
15:38:52
|
CHIX
|
592132586476195000
|
163
|
2717
|
15:40:01
|
XLON
|
592132586476232000
|
24
|
2717
|
15:40:04
|
TRQX
|
606206336914707000
|
3
|
2717
|
15:40:04
|
CHIX
|
606206336914707000
|
86
|
2717
|
15:40:04
|
AQXE
|
592132586476233000
|
3
|
2717
|
15:40:04
|
XLON
|
606206336914707000
|
22
|
2717
|
15:41:11
|
BATE
|
592132586476275000
|
89
|
2717
|
15:41:11
|
BATE
|
592132586476275000
|
121
|
2716
|
15:42:30
|
TRQX
|
592132586476326000
|
15
|
2716
|
15:42:30
|
XLON
|
592132586476326000
|
105
|
2716
|
15:42:30
|
XLON
|
592132586476326000
|
315
|
2716
|
15:42:30
|
XLON
|
592132586476326000
|
202
|
2716
|
15:42:30
|
CHIX
|
592132586476326000
|
24
|
2716
|
15:42:30
|
CHIX
|
592132586476326000
|
97
|
2716
|
15:42:30
|
CHIX
|
592132586476326000
|
21
|
2716
|
15:42:30
|
AQXE
|
606206336914796000
|
41
|
2716
|
15:42:30
|
AQXE
|
606206336914796000
|
79
|
2716
|
15:42:30
|
AQXE
|
606206336914796000
|
120
|
2716
|
15:42:30
|
AQXE
|
606206336914796000
|
25
|
2716
|
15:42:30
|
BATE
|
606206336914796000
|
96
|
2716
|
15:42:30
|
BATE
|
606206336914796000
|
144
|
2716
|
15:42:30
|
BATE
|
606206336914796000
|
146
|
2716
|
15:42:30
|
CHIX
|
606206336914796000
|
24
|
2715
|
15:45:02
|
BATE
|
592132586476414000
|
77
|
2715
|
15:45:02
|
BATE
|
592132586476414000
|
54
|
2715
|
15:45:02
|
BATE
|
592132586476414000
|
53
|
2715
|
15:45:02
|
BATE
|
592132586476414000
|
25
|
2715
|
15:45:02
|
AQXE
|
606206336914881000
|
76
|
2715
|
15:45:02
|
AQXE
|
606206336914881000
|
175
|
2715
|
15:45:02
|
CHIX
|
606206336914881000
|
105
|
2715
|
15:45:02
|
CHIX
|
606206336914881000
|
101
|
2715
|
15:45:02
|
TRQX
|
592132586476414000
|
173
|
2715
|
15:45:02
|
XLON
|
592132586476414000
|
70
|
2715
|
15:45:02
|
TRQX
|
592132586476414000
|
122
|
2715
|
15:45:02
|
TRQX
|
592132586476414000
|
3
|
2715
|
15:45:02
|
XLON
|
606206336914881000
|
126
|
2715
|
15:45:02
|
XLON
|
606206336914881000
|
42
|
2715
|
15:45:02
|
XLON
|
606206336914881000
|
11
|
2715
|
15:45:02
|
XLON
|
606206336914881000
|
122
|
2714
|
15:49:20
|
BATE
|
592132586476577000
|
101
|
2714
|
15:49:20
|
AQXE
|
592132586476577000
|
101
|
2714
|
15:49:20
|
TRQX
|
592132586476577000
|
123
|
2714
|
15:49:20
|
CHIX
|
592132586476577000
|
108
|
2713
|
15:49:20
|
XLON
|
592132586476577000
|
107
|
2714
|
15:49:20
|
AQXE
|
592132586476577000
|
101
|
2714
|
15:49:20
|
CHIX
|
592132586476577000
|
157
|
2713
|
15:49:20
|
CHIX
|
592132586476577000
|
101
|
2714
|
15:49:20
|
AQXE
|
606206336915038000
|
133
|
2714
|
15:49:20
|
BATE
|
606206336915038000
|
101
|
2713
|
15:49:20
|
TRQX
|
606206336915038000
|
101
|
2713
|
15:49:20
|
BATE
|
606206336915038000
|
101
|
2713
|
15:49:20
|
BATE
|
606206336915038000
|
108
|
2714
|
15:49:20
|
TRQX
|
606206336915038000
|
101
|
2714
|
15:49:20
|
CHIX
|
606206336915038000
|
158
|
2714
|
15:49:20
|
XLON
|
606206336915038000
|
99
|
2713
|
15:49:20
|
XLON
|
592132586476578000
|
59
|
2713
|
15:49:20
|
XLON
|
592132586476578000
|
31
|
2713
|
15:49:20
|
AQXE
|
606206336915038000
|
167
|
2713
|
15:55:33
|
CHIX
|
592132586476799000
|
10
|
2713
|
15:55:33
|
BATE
|
606206336915253000
|
91
|
2713
|
15:55:33
|
BATE
|
606206336915253000
|
87
|
2713
|
15:55:33
|
XLON
|
592132586476799000
|
117
|
2713
|
15:56:02
|
XLON
|
606206336915273000
|
101
|
2715
|
15:58:45
|
CHIX
|
592132586476913000
|
101
|
2715
|
15:58:45
|
TRQX
|
606206336915363000
|
102
|
2715
|
15:58:45
|
XLON
|
606206336915363000
|
106
|
2715
|
15:58:45
|
XLON
|
606206336915363000
|
250
|
2715
|
15:58:45
|
XLON
|
606206336915363000
|
17
|
2715
|
15:58:45
|
XLON
|
606206336915363000
|
350
|
2714
|
15:58:50
|
XLON
|
606206336915366000
|
101
|
2714
|
15:58:50
|
BATE
|
592132586476915000
|
101
|
2714
|
15:58:50
|
CHIX
|
592132586476915000
|
255
|
2714
|
15:58:50
|
XLON
|
606206336915366000
|
191
|
2714
|
15:58:50
|
CHIX
|
592132586476915000
|
101
|
2714
|
15:58:50
|
XLON
|
606206336915366000
|
101
|
2713
|
15:58:50
|
BATE
|
592132586476916000
|
135
|
2713
|
15:58:50
|
AQXE
|
606206336915366000
|
101
|
2714
|
16:02:55
|
AQXE
|
592132586477077000
|
49
|
2714
|
16:02:55
|
BATE
|
592132586477077000
|
52
|
2714
|
16:02:55
|
BATE
|
592132586477077000
|
164
|
2714
|
16:02:55
|
CHIX
|
606206336915523000
|
26
|
2713
|
16:04:46
|
CHIX
|
592132586477150000
|
119
|
2713
|
16:05:05
|
XLON
|
592132586477163000
|
119
|
2713
|
16:05:05
|
XLON
|
592132586477163000
|
121
|
2713
|
16:05:05
|
AQXE
|
606206336915606000
|
157
|
2713
|
16:05:05
|
CHIX
|
592132586477163000
|
101
|
2713
|
16:05:05
|
TRQX
|
592132586477163000
|
58
|
2712
|
16:06:02
|
CHIX
|
592132586477203000
|
137
|
2712
|
16:06:02
|
CHIX
|
592132586477203000
|
101
|
2712
|
16:06:02
|
BATE
|
606206336915644000
|
5
|
2712
|
16:08:08
|
XLON
|
606206336915724000
|
117
|
2712
|
16:08:08
|
CHIX
|
592132586477284000
|
113
|
2712
|
16:08:08
|
CHIX
|
606206336915724000
|
79
|
2712
|
16:08:08
|
AQXE
|
592132586477284000
|
101
|
2712
|
16:08:08
|
BATE
|
592132586477284000
|
101
|
2712
|
16:08:08
|
BATE
|
592132586477284000
|
22
|
2712
|
16:08:08
|
AQXE
|
592132586477284000
|
116
|
2712
|
16:08:08
|
TRQX
|
606206336915724000
|
101
|
2712
|
16:08:08
|
AQXE
|
606206336915724000
|
96
|
2712
|
16:08:08
|
XLON
|
606206336915724000
|
151
|
2712
|
16:08:08
|
XLON
|
606206336915724000
|
63
|
2712
|
16:08:08
|
TRQX
|
592132586477284000
|
95
|
2712
|
16:08:08
|
TRQX
|
592132586477284000
|
116
|
2711
|
16:08:10
|
AQXE
|
592132586477286000
|
137
|
2711
|
16:08:10
|
BATE
|
592132586477286000
|
121
|
2711
|
16:08:10
|
AQXE
|
606206336915725000
|
116
|
2711
|
16:08:10
|
CHIX
|
606206336915725000
|
101
|
2711
|
16:08:10
|
CHIX
|
606206336915725000
|
101
|
2711
|
16:08:10
|
TRQX
|
592132586477286000
|
202
|
2710
|
16:11:21
|
BATE
|
592132586477417000
|
15
|
2710
|
16:11:21
|
CHIX
|
606206336915852000
|
116
|
2710
|
16:11:21
|
AQXE
|
606206336915852000
|
106
|
2710
|
16:11:21
|
CHIX
|
606206336915852000
|
101
|
2710
|
16:11:21
|
TRQX
|
592132586477417000
|
104
|
2710
|
16:11:21
|
AQXE
|
606206336915852000
|
166
|
2709
|
16:11:32
|
TRQX
|
606206336915859000
|
48
|
2710
|
16:16:43
|
BATE
|
592132586477663000
|
139
|
2710
|
16:16:43
|
CHIX
|
592132586477663000
|
70
|
2710
|
16:16:43
|
BATE
|
592132586477663000
|
118
|
2710
|
16:16:43
|
CHIX
|
606206336916092000
|
72
|
2710
|
16:16:43
|
BATE
|
606206336916092000
|
46
|
2710
|
16:16:44
|
BATE
|
606206336916093000
|
101
|
2710
|
16:16:44
|
TRQX
|
606206336916093000
|
108
|
2710
|
16:18:41
|
XLON
|
592132586477752000
|
70
|
2710
|
16:18:41
|
CHIX
|
606206336916179000
|
37
|
2710
|
16:18:41
|
CHIX
|
606206336916179000
|
107
|
2710
|
16:18:45
|
XLON
|
606206336916182000
|
147
|
2710
|
16:18:49
|
XLON
|
592132586477761000
|
186
|
2710
|
16:19:06
|
XLON
|
606206336916200000
|
285
|
2710
|
16:21:37
|
XLON
|
592132586477902000
|
177
|
2713
|
16:21:42
|
CHIX
|
592132586477906000
|
123
|
2713
|
16:21:42
|
CHIX
|
592132586477906000
|
72
|
2713
|
16:21:42
|
BATE
|
606206336916330000
|
85
|
2713
|
16:21:42
|
BATE
|
606206336916330000
|
84
|
2713
|
16:21:42
|
BATE
|
606206336916330000
|
3
|
2713
|
16:21:42
|
TRQX
|
606206336916330000
|
3
|
2713
|
16:21:42
|
TRQX
|
606206336916330000
|
7
|
2713
|
16:21:42
|
TRQX
|
606206336916330000
|
88
|
2713
|
16:21:42
|
TRQX
|
606206336916330000
|
17
|
2713
|
16:21:42
|
TRQX
|
592132586477906000
|
150
|
2713
|
16:21:51
|
XLON
|
606206336916338000
|
117
|
2713
|
16:21:51
|
XLON
|
606206336916338000
|
154
|
2713
|
16:22:21
|
XLON
|
592132586477940000
|
213
|
2713
|
16:22:51
|
XLON
|
606206336916387000
|
176
|
2713
|
16:23:20
|
XLON
|
606206336916412000
|
28
|
2713
|
16:23:20
|
XLON
|
606206336916412000
|
60
|
2713
|
16:23:46
|
AQXE
|
592132586478010000
|
148
|
2713
|
16:23:51
|
XLON
|
606206336916435000
|
34
|
2713
|
16:24:22
|
CHIX
|
592132586478034000
|
114
|
2713
|
16:24:22
|
CHIX
|
592132586478034000
|
116
|
2713
|
16:24:22
|
XLON
|
592132586478034000
|
9
|
2713
|
16:24:58
|
CHIX
|
592132586478063000
|
110
|
2713
|
16:25:01
|
CHIX
|
592132586478067000
|
101
|
2713
|
16:25:01
|
XLON
|
606206336916487000
|
198
|
2713
|
16:27:03
|
XLON
|
606206336916578000
|
101
|
2713
|
16:27:08
|
XLON
|
592132586478165000
|
279
|
2713
|
16:27:08
|
XLON
|
606206336916582000
|
169
|
2713
|
16:27:08
|
CHIX
|
606206336916582000
|
101
|
2712
|
16:27:51
|
BATE
|
592132586478191000
|
183
|
2712
|
16:27:51
|
CHIX
|
606206336916607000
|
60
|
2712
|
16:27:51
|
CHIX
|
606206336916607000
|
202
|
2712
|
16:27:51
|
XLON
|
592132586478191000
|
84
|
2712
|
16:27:52
|
BATE
|
606206336916608000
|
96
|
2712
|
16:27:58
|
CHIX
|
592132586478194000
|
5
|
2712
|
16:29:09
|
CHIX
|
592132586478233000
|
20
|
2712
|
16:29:09
|
BATE
|
606206336916648000
|
18
|
2712
|
16:29:10
|
BATE
|
606206336916649000
|
37
|
2712
|
16:29:29
|
BATE
|
606206336916661000
|
29
|
2712
|
16:29:29
|
CHIX
|
592132586478246000
|
101
|
2712
|
16:29:29
|
AQXE
|
606206336916661000
|
101
|
2712
|
16:29:29
|
BATE
|
606206336916661000
|
53
|
2712
|
16:29:36
|
CHIX
|
592132586478252000
|
96
|
2713
|
16:29:52
|
AQXE
|
592132586478271000
|
95
|
2713
|
16:29:52
|
AQXE
|
592132586478271000
|
18
|
2713
|
16:29:52
|
AQXE
|
592132586478271000
|
263
|
2713
|
16:29:52
|
AQXE
|
606206336916685000
|
210
|
2713
|
16:29:52
|
AQXE
|
606206336916685000
|
101
|
2713
|
16:29:52
|
BATE
|
592132586478271000
|
350
|
2713
|
16:29:52
|
XLON
|
606206336916685000
|
22
|
2713
|
16:29:52
|
XLON
|
606206336916685000
|
38
|
2713
|
16:29:52
|
XLON
|
592132586478271000
|
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
POSFLFERELILFIS
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Mag 2024 a Giu 2024
Grafico Azioni Associated British Foods (LSE:ABF)
Storico
Da Giu 2023 a Giu 2024