TIDMABF
RNS Number : 2036S
Associated British Foods PLC
07 March 2023
7 March 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 7
March 2023 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 2022 .
Description of shares: Associated British Foods plc - ordinary
shares of 5 15/22 pence
Number of shares repurchased: 150,000
Date of transaction: 7 March 2023
Average price paid per share: GBp 2,039.0000
Lowest price paid per share: GBp 2,039.0000
Highest price paid per share: GBp 2,039.0000
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: 7 March 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 2,040.9430 101,453 2,029.0000 2,056.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 2,046.7837 12,508 2,037.0000 2,056.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 2,045.7687 24,762 2,037.0000 2,055.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 2,046.3619 5,722 2,041.0000 2,054.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 2,046.6049 5,555 2,038.0000 2,055.0000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
79 2029 08:00:13 XLON 620253206043920000
--------------- -------------------- -------- -------------------
28 2029 08:00:13 XLON 620253206043920000
--------------- -------------------- -------- -------------------
28 2029 08:00:13 XLON 620253206043920000
--------------- -------------------- -------- -------------------
136 2038 08:03:03 XLON 592105697194956000
--------------- -------------------- -------- -------------------
401 2038 08:03:03 CHIX 606179446110063000
--------------- -------------------- -------- -------------------
118 2038 08:03:03 CHIX 592105697194956000
--------------- -------------------- -------- -------------------
164 2037 08:03:03 XLON 606179446110063000
--------------- -------------------- -------- -------------------
20 2037 08:03:05 CHIX 592105697194959000
--------------- -------------------- -------- -------------------
116 2037 08:03:05 CHIX 592105697194959000
--------------- -------------------- -------- -------------------
197 2037 08:03:05 CHIX 592105697194959000
--------------- -------------------- -------- -------------------
181 2037 08:04:03 XLON 606179446110101000
--------------- -------------------- -------- -------------------
147 2039 08:11:43 XLON 606179446110312000
--------------- -------------------- -------- -------------------
15 2039 08:11:43 XLON 606179446110312000
--------------- -------------------- -------- -------------------
136 2041 08:23:51 BATE 606179446110624000
--------------- -------------------- -------- -------------------
136 2041 08:23:51 TRQX 592105697195540000
--------------- -------------------- -------- -------------------
372 2041 08:23:51 XLON 592105697195540000
--------------- -------------------- -------- -------------------
141 2041 08:23:51 XLON 606179446110624000
--------------- -------------------- -------- -------------------
162 2041 08:23:55 XLON 592105697195542000
--------------- -------------------- -------- -------------------
88 2041 08:23:55 TRQX 592105697195542000
--------------- -------------------- -------- -------------------
12 2041 08:23:55 TRQX 592105697195542000
--------------- -------------------- -------- -------------------
8 2041 08:23:55 CHIX 606179446110626000
--------------- -------------------- -------- -------------------
153 2048 08:26:49 CHIX 606179446110702000
--------------- -------------------- -------- -------------------
136 2047 08:30:05 XLON 592105697195705000
--------------- -------------------- -------- -------------------
440 2047 08:30:05 BATE 606179446110782000
--------------- -------------------- -------- -------------------
153 2046 08:30:44 BATE 606179446110802000
--------------- -------------------- -------- -------------------
108 2046 08:30:44 CHIX 606179446110802000
--------------- -------------------- -------- -------------------
79 2046 08:30:44 CHIX 606179446110802000
--------------- -------------------- -------- -------------------
155 2046 08:30:44 BATE 606179446110802000
--------------- -------------------- -------- -------------------
129 2048 08:44:53 CHIX 606179446111194000
--------------- -------------------- -------- -------------------
57 2048 08:44:53 CHIX 606179446111194000
--------------- -------------------- -------- -------------------
146 2047 08:46:00 XLON 592105697196164000
--------------- -------------------- -------- -------------------
84 2047 08:46:00 CHIX 592105697196164000
--------------- -------------------- -------- -------------------
165 2047 08:46:00 CHIX 592105697196164000
--------------- -------------------- -------- -------------------
136 2047 08:46:00 BATE 592105697196164000
--------------- -------------------- -------- -------------------
401 2047 08:46:00 CHIX 606179446111221000
--------------- -------------------- -------- -------------------
179 2047 08:47:41 CHIX 606179446111260000
--------------- -------------------- -------- -------------------
180 2046 08:52:07 CHIX 592105697196313000
--------------- -------------------- -------- -------------------
179 2045 08:53:42 CHIX 606179446111406000
--------------- -------------------- -------- -------------------
146 2045 09:02:26 XLON 606179446111622000
--------------- -------------------- -------- -------------------
146 2045 09:02:26 BATE 606179446111622000
--------------- -------------------- -------- -------------------
178 2044 09:02:28 BATE 592105697196580000
--------------- -------------------- -------- -------------------
30 2044 09:17:07 BATE 592105697196980000
--------------- -------------------- -------- -------------------
184 2047 09:17:50 XLON 606179446112027000
--------------- -------------------- -------- -------------------
400 2045 09:18:55 CHIX 592105697197036000
--------------- -------------------- -------- -------------------
141 2045 09:18:55 XLON 592105697197036000
--------------- -------------------- -------- -------------------
255 2045 09:18:55 CHIX 606179446112062000
--------------- -------------------- -------- -------------------
136 2045 09:20:22 AQXE 606179446112107000
--------------- -------------------- -------- -------------------
22 2047 09:38:17 XLON 606179446112635000
--------------- -------------------- -------- -------------------
131 2047 09:38:17 XLON 606179446112635000
--------------- -------------------- -------- -------------------
1 2047 09:38:17 XLON 606179446112635000
--------------- -------------------- -------- -------------------
7 2047 09:38:17 XLON 606179446112635000
--------------- -------------------- -------- -------------------
115 2048 09:42:36 CHIX 592105697197765000
--------------- -------------------- -------- -------------------
70 2048 09:42:36 CHIX 592105697197765000
--------------- -------------------- -------- -------------------
94 2047 09:45:30 BATE 592105697197862000
--------------- -------------------- -------- -------------------
210 2047 09:45:30 BATE 592105697197862000
--------------- -------------------- -------- -------------------
2 2047 09:45:30 XLON 606179446112858000
--------------- -------------------- -------- -------------------
270 2047 09:45:30 XLON 606179446112858000
--------------- -------------------- -------- -------------------
135 2047 09:45:30 XLON 592105697197862000
--------------- -------------------- -------- -------------------
85 2047 09:45:30 XLON 592105697197862000
--------------- -------------------- -------- -------------------
136 2047 09:45:30 CHIX 606179446112858000
--------------- -------------------- -------- -------------------
214 2046 09:45:30 BATE 592105697197862000
--------------- -------------------- -------- -------------------
4 2046 09:50:29 CHIX 592105697198029000
--------------- -------------------- -------- -------------------
174 2046 09:54:11 CHIX 592105697198156000
--------------- -------------------- -------- -------------------
145 2046 09:54:11 BATE 606179446113143000
--------------- -------------------- -------- -------------------
146 2046 10:02:32 CHIX 592105697198408000
--------------- -------------------- -------- -------------------
136 2048 10:15:26 XLON 606179446113782000
--------------- -------------------- -------- -------------------
16 2048 10:15:26 XLON 606179446113782000
--------------- -------------------- -------- -------------------
10 2048 14:41:55 AQXE 592105697209769000
--------------- -------------------- -------- -------------------
1 2048 14:42:03 AQXE 592105697209777000
--------------- -------------------- -------- -------------------
88 2048 14:43:01 AQXE 592105697209841000
--------------- -------------------- -------- -------------------
3 2048 14:43:04 AQXE 592105697209844000
--------------- -------------------- -------- -------------------
34 2048 14:43:22 AQXE 592105697209863000
--------------- -------------------- -------- -------------------
136 2048 14:43:22 AQXE 592105697209863000
--------------- -------------------- -------- -------------------
136 2048 14:43:22 AQXE 592105697209863000
--------------- -------------------- -------- -------------------
12 2048 14:43:22 AQXE 606179446124268000
--------------- -------------------- -------- -------------------
25 2048 14:43:26 BATE 592105697209867000
--------------- -------------------- -------- -------------------
168 2048 14:43:26 BATE 606179446124272000
--------------- -------------------- -------- -------------------
136 2048 14:43:26 BATE 606179446124272000
--------------- -------------------- -------- -------------------
175 2048 14:43:26 BATE 606179446124272000
--------------- -------------------- -------- -------------------
2 2048 15:00:48 AQXE 606179446125245000
--------------- -------------------- -------- -------------------
112 2048 15:00:48 CHIX 592105697210893000
--------------- -------------------- -------- -------------------
216 2048 15:00:48 BATE 592105697210893000
--------------- -------------------- -------- -------------------
270 2048 15:00:48 CHIX 592105697210893000
--------------- -------------------- -------- -------------------
200 2048 15:00:48 BATE 592105697210893000
--------------- -------------------- -------- -------------------
136 2048 15:00:48 CHIX 592105697210893000
--------------- -------------------- -------- -------------------
272 2048 15:00:48 BATE 592105697210893000
--------------- -------------------- -------- -------------------
162 2048 15:00:48 CHIX 592105697210893000
--------------- -------------------- -------- -------------------
145 2048 15:00:48 CHIX 606179446125245000
--------------- -------------------- -------- -------------------
136 2048 15:00:48 TRQX 606179446125245000
--------------- -------------------- -------- -------------------
136 2048 15:00:48 TRQX 606179446125245000
--------------- -------------------- -------- -------------------
145 2048 15:00:48 TRQX 606179446125245000
--------------- -------------------- -------- -------------------
145 2048 15:00:48 TRQX 606179446125245000
--------------- -------------------- -------- -------------------
157 2048 15:00:48 CHIX 606179446125245000
--------------- -------------------- -------- -------------------
230 2048 15:00:48 XLON 592105697210893000
--------------- -------------------- -------- -------------------
136 2048 15:00:48 CHIX 606179446125246000
--------------- -------------------- -------- -------------------
136 2048 15:00:55 XLON 606179446125256000
--------------- -------------------- -------- -------------------
131 2048 15:00:55 CHIX 606179446125256000
--------------- -------------------- -------- -------------------
227 2047 15:01:17 CHIX 606179446125291000
--------------- -------------------- -------- -------------------
13 2047 15:02:46 XLON 606179446125415000
--------------- -------------------- -------- -------------------
16 2047 15:02:46 BATE 592105697211071000
--------------- -------------------- -------- -------------------
120 2047 15:02:46 BATE 592105697211071000
--------------- -------------------- -------- -------------------
135 2047 15:02:46 XLON 606179446125415000
--------------- -------------------- -------- -------------------
136 2047 15:02:46 TRQX 606179446125415000
--------------- -------------------- -------- -------------------
192 2046 15:03:30 CHIX 606179446125475000
--------------- -------------------- -------- -------------------
176 2045 15:03:50 CHIX 592105697211157000
--------------- -------------------- -------- -------------------
94 2046 15:04:33 CHIX 606179446125550000
--------------- -------------------- -------- -------------------
173 2046 15:04:33 CHIX 606179446125550000
--------------- -------------------- -------- -------------------
182 2045 15:05:28 CHIX 592105697211294000
--------------- -------------------- -------- -------------------
267 2043 15:05:36 CHIX 606179446125639000
--------------- -------------------- -------- -------------------
184 2043 15:06:33 CHIX 592105697211364000
--------------- -------------------- -------- -------------------
92 2042 15:07:23 BATE 606179446125747000
--------------- -------------------- -------- -------------------
26 2042 15:07:23 BATE 606179446125747000
--------------- -------------------- -------- -------------------
57 2045 15:08:56 XLON 592105697211528000
--------------- -------------------- -------- -------------------
102 2045 15:08:56 XLON 592105697211528000
--------------- -------------------- -------- -------------------
25 2045 15:08:56 XLON 592105697211528000
--------------- -------------------- -------- -------------------
165 2045 15:09:18 XLON 606179446125871000
--------------- -------------------- -------- -------------------
259 2043 15:11:03 XLON 592105697211658000
--------------- -------------------- -------- -------------------
144 2043 15:11:03 XLON 592105697211658000
--------------- -------------------- -------- -------------------
2 2047 15:12:04 XLON 592105697211722000
--------------- -------------------- -------- -------------------
150 2047 15:12:04 XLON 592105697211722000
--------------- -------------------- -------- -------------------
9 2048 15:13:57 XLON 606179446126142000
--------------- -------------------- -------- -------------------
140 2048 15:13:57 XLON 606179446126142000
--------------- -------------------- -------- -------------------
272 2046 15:14:08 TRQX 592105697211843000
--------------- -------------------- -------- -------------------
136 2046 15:14:08 BATE 592105697211843000
--------------- -------------------- -------- -------------------
136 2046 15:14:08 AQXE 606179446126151000
--------------- -------------------- -------- -------------------
161 2046 15:14:08 CHIX 606179446126151000
--------------- -------------------- -------- -------------------
89 2046 15:14:08 AQXE 592105697211843000
--------------- -------------------- -------- -------------------
96 2046 15:14:08 AQXE 592105697211843000
--------------- -------------------- -------- -------------------
41 2046 15:14:08 AQXE 592105697211843000
--------------- -------------------- -------- -------------------
250 2046 15:14:13 XLON 592105697211847000
--------------- -------------------- -------- -------------------
44 2046 15:14:14 XLON 606179446126156000
--------------- -------------------- -------- -------------------
153 2046 15:14:14 XLON 606179446126156000
--------------- -------------------- -------- -------------------
173 2044 15:15:16 CHIX 592105697211902000
--------------- -------------------- -------- -------------------
345 2044 15:15:16 CHIX 592105697211902000
--------------- -------------------- -------- -------------------
272 2044 15:15:16 BATE 606179446126207000
--------------- -------------------- -------- -------------------
38 2044 15:15:16 XLON 606179446126207000
--------------- -------------------- -------- -------------------
153 2043 15:18:37 CHIX 592105697212092000
--------------- -------------------- -------- -------------------
232 2043 15:18:37 CHIX 592105697212092000
--------------- -------------------- -------- -------------------
1 2046 15:20:55 XLON 592105697212226000
--------------- -------------------- -------- -------------------
71 2046 15:20:55 XLON 592105697212226000
--------------- -------------------- -------- -------------------
94 2046 15:20:55 XLON 592105697212226000
--------------- -------------------- -------- -------------------
89 2046 15:20:55 AQXE 606179446126516000
--------------- -------------------- -------- -------------------
23 2046 15:20:55 AQXE 606179446126516000
--------------- -------------------- -------- -------------------
9 2046 15:21:44 AQXE 592105697212266000
--------------- -------------------- -------- -------------------
60 2046 15:21:44 XLON 606179446126555000
--------------- -------------------- -------- -------------------
76 2046 15:21:44 XLON 606179446126555000
--------------- -------------------- -------- -------------------
110 2047 15:22:29 AQXE 592105697212311000
--------------- -------------------- -------- -------------------
50 2047 15:22:29 AQXE 592105697212311000
--------------- -------------------- -------- -------------------
28 2048 15:23:39 XLON 592105697212373000
--------------- -------------------- -------- -------------------
16 2048 15:23:39 CHIX 606179446126658000
--------------- -------------------- -------- -------------------
156 2048 15:24:56 CHIX 606179446126725000
--------------- -------------------- -------- -------------------
146 2048 15:25:08 CHIX 592105697212454000
--------------- -------------------- -------- -------------------
191 2048 15:25:08 XLON 606179446126735000
--------------- -------------------- -------- -------------------
136 2047 15:25:44 TRQX 592105697212488000
--------------- -------------------- -------- -------------------
272 2047 15:25:44 BATE 592105697212488000
--------------- -------------------- -------- -------------------
167 2047 15:25:44 CHIX 606179446126767000
--------------- -------------------- -------- -------------------
3 2047 15:25:44 CHIX 606179446126767000
--------------- -------------------- -------- -------------------
208 2047 15:25:44 CHIX 606179446126767000
--------------- -------------------- -------- -------------------
177 2046 15:26:16 BATE 606179446126795000
--------------- -------------------- -------- -------------------
180 2045 15:28:03 CHIX 592105697212603000
--------------- -------------------- -------- -------------------
178 2044 15:28:47 XLON 592105697212641000
--------------- -------------------- -------- -------------------
142 2042 15:34:27 CHIX 592105697212946000
--------------- -------------------- -------- -------------------
206 2042 15:34:27 CHIX 592105697212946000
--------------- -------------------- -------- -------------------
272 2042 15:34:27 CHIX 606179446127205000
--------------- -------------------- -------- -------------------
142 2042 15:34:27 CHIX 606179446127205000
--------------- -------------------- -------- -------------------
1 2042 15:34:55 CHIX 592105697212970000
--------------- -------------------- -------- -------------------
20 2043 15:38:10 XLON 592105697213144000
--------------- -------------------- -------- -------------------
8 2043 15:38:10 CHIX 606179446127393000
--------------- -------------------- -------- -------------------
210 2044 15:38:13 XLON 592105697213147000
--------------- -------------------- -------- -------------------
146 2043 15:41:18 AQXE 606179446127552000
--------------- -------------------- -------- -------------------
76 2042 15:42:06 CHIX 592105697213361000
--------------- -------------------- -------- -------------------
8 2042 15:42:06 BATE 592105697213361000
--------------- -------------------- -------- -------------------
143 2042 15:42:06 BATE 592105697213361000
--------------- -------------------- -------- -------------------
5 2042 15:42:06 CHIX 606179446127601000
--------------- -------------------- -------- -------------------
193 2042 15:42:06 CHIX 606179446127601000
--------------- -------------------- -------- -------------------
141 2042 15:42:06 CHIX 606179446127601000
--------------- -------------------- -------- -------------------
141 2042 15:42:06 CHIX 606179446127601000
--------------- -------------------- -------- -------------------
160 2042 15:42:06 AQXE 592105697213361000
--------------- -------------------- -------- -------------------
14 2042 15:42:06 AQXE 592105697213361000
--------------- -------------------- -------- -------------------
132 2042 15:42:06 XLON 606179446127601000
--------------- -------------------- -------- -------------------
136 2041 15:44:18 CHIX 592105697213476000
--------------- -------------------- -------- -------------------
145 2041 15:44:18 TRQX 606179446127710000
--------------- -------------------- -------- -------------------
216 2041 15:44:18 BATE 606179446127710000
--------------- -------------------- -------- -------------------
155 2044 15:51:38 XLON 592105697213864000
--------------- -------------------- -------- -------------------
136 2044 15:51:38 BATE 592105697213864000
--------------- -------------------- -------- -------------------
136 2044 15:51:38 TRQX 606179446128082000
--------------- -------------------- -------- -------------------
229 2044 15:51:38 XLON 606179446128082000
--------------- -------------------- -------- -------------------
7 2044 15:51:38 XLON 606179446128082000
--------------- -------------------- -------- -------------------
87 2044 15:51:38 TRQX 606179446128082000
--------------- -------------------- -------- -------------------
104 2045 15:52:10 CHIX 606179446128108000
--------------- -------------------- -------- -------------------
127 2045 15:52:12 CHIX 606179446128110000
--------------- -------------------- -------- -------------------
139 2043 15:53:13 XLON 592105697213956000
--------------- -------------------- -------- -------------------
27 2043 15:53:13 BATE 592105697213956000
--------------- -------------------- -------- -------------------
159 2043 15:57:55 XLON 592105697214184000
--------------- -------------------- -------- -------------------
159 2043 15:57:55 XLON 592105697214184000
--------------- -------------------- -------- -------------------
82 2045 15:58:07 XLON 606179446128398000
--------------- -------------------- -------- -------------------
78 2045 15:58:07 XLON 606179446128398000
--------------- -------------------- -------- -------------------
229 2044 15:58:39 CHIX 606179446128424000
--------------- -------------------- -------- -------------------
166 2044 15:58:40 CHIX 606179446128424000
--------------- -------------------- -------- -------------------
128 2043 15:59:04 BATE 592105697214239000
--------------- -------------------- -------- -------------------
159 2043 15:59:04 CHIX 592105697214239000
--------------- -------------------- -------- -------------------
32 2043 15:59:04 TRQX 592105697214239000
--------------- -------------------- -------- -------------------
272 2043 15:59:04 CHIX 606179446128442000
--------------- -------------------- -------- -------------------
49 2043 15:59:45 TRQX 592105697214278000
--------------- -------------------- -------- -------------------
64 2043 15:59:45 TRQX 592105697214278000
--------------- -------------------- -------- -------------------
68 2043 15:59:45 XLON 606179446128480000
--------------- -------------------- -------- -------------------
87 2043 15:59:45 XLON 606179446128480000
--------------- -------------------- -------- -------------------
30 2041 16:01:46 XLON 606179446128580000
--------------- -------------------- -------- -------------------
21 2044 16:04:05 XLON 606179446128701000
--------------- -------------------- -------- -------------------
6 2044 16:04:05 XLON 606179446128701000
--------------- -------------------- -------- -------------------
127 2044 16:04:30 XLON 606179446128724000
--------------- -------------------- -------- -------------------
136 2044 16:08:09 XLON 592105697214743000
--------------- -------------------- -------- -------------------
141 2044 16:08:09 XLON 606179446128930000
--------------- -------------------- -------- -------------------
210 2044 16:08:10 CHIX 606179446128930000
--------------- -------------------- -------- -------------------
102 2044 16:08:12 CHIX 606179446128932000
--------------- -------------------- -------- -------------------
5 2044 16:08:12 AQXE 592105697214745000
--------------- -------------------- -------- -------------------
33 2044 16:08:13 CHIX 606179446128933000
--------------- -------------------- -------- -------------------
267 2044 16:08:48 AQXE 592105697214777000
--------------- -------------------- -------- -------------------
10 2044 16:08:48 CHIX 606179446128962000
--------------- -------------------- -------- -------------------
136 2044 16:08:48 CHIX 592105697214777000
--------------- -------------------- -------- -------------------
180 2044 16:08:48 XLON 606179446128962000
--------------- -------------------- -------- -------------------
164 2043 16:09:13 CHIX 592105697214804000
--------------- -------------------- -------- -------------------
48 2043 16:09:14 CHIX 592105697214805000
--------------- -------------------- -------- -------------------
10 2043 16:09:14 CHIX 592105697214805000
--------------- -------------------- -------- -------------------
147 2044 16:15:02 XLON 592105697215164000
--------------- -------------------- -------- -------------------
147 2044 16:15:02 TRQX 592105697215164000
--------------- -------------------- -------- -------------------
155 2044 16:15:02 TRQX 606179446129334000
--------------- -------------------- -------- -------------------
147 2044 16:15:02 AQXE 592105697215164000
--------------- -------------------- -------- -------------------
32 2045 16:17:20 XLON 592105697215319000
--------------- -------------------- -------- -------------------
102 2045 16:17:20 XLON 592105697215319000
--------------- -------------------- -------- -------------------
9 2045 16:17:20 XLON 592105697215319000
--------------- -------------------- -------- -------------------
142 2045 16:18:06 XLON 592105697215372000
--------------- -------------------- -------- -------------------
37 2045 16:19:22 XLON 592105697215455000
--------------- -------------------- -------- -------------------
121 2045 16:19:22 XLON 592105697215455000
--------------- -------------------- -------- -------------------
58 2044 16:19:38 XLON 592105697215474000
--------------- -------------------- -------- -------------------
516 2044 16:19:38 XLON 592105697215474000
--------------- -------------------- -------- -------------------
281 2044 16:19:38 XLON 606179446129635000
--------------- -------------------- -------- -------------------
102 2044 16:19:38 XLON 606179446129635000
--------------- -------------------- -------- -------------------
155 2044 16:19:39 XLON 606179446129636000
--------------- -------------------- -------- -------------------
85 2044 16:19:39 CHIX 592105697215476000
--------------- -------------------- -------- -------------------
51 2044 16:19:40 CHIX 592105697215477000
--------------- -------------------- -------- -------------------
154 2043 16:21:21 BATE 592105697215602000
--------------- -------------------- -------- -------------------
29 2043 16:21:21 BATE 592105697215602000
--------------- -------------------- -------- -------------------
241 2042 16:22:07 BATE 606179446129816000
--------------- -------------------- -------- -------------------
66 2042 16:22:07 CHIX 606179446129816000
--------------- -------------------- -------- -------------------
81 2042 16:22:07 CHIX 606179446129816000
--------------- -------------------- -------- -------------------
175 2041 16:23:07 CHIX 592105697215728000
--------------- -------------------- -------- -------------------
176 2041 16:23:17 CHIX 592105697215738000
--------------- -------------------- -------- -------------------
408 2042 16:28:01 CHIX 606179446130143000
--------------- -------------------- -------- -------------------
136 2042 16:28:01 TRQX 592105697216002000
--------------- -------------------- -------- -------------------
155 2042 16:28:01 XLON 606179446130143000
--------------- -------------------- -------- -------------------
82 2042 16:28:03 AQXE 606179446130144000
--------------- -------------------- -------- -------------------
2 2042 16:29:20 AQXE 606179446130191000
--------------- -------------------- -------- -------------------
11 2042 16:29:29 AQXE 606179446130196000
--------------- -------------------- -------- -------------------
67 2042 16:29:30 XLON 592105697216060000
--------------- -------------------- -------- -------------------
291 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
2259 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
12725 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
3146 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
3159 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
406 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
87 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
474 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
517 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
8474 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
2686 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
2913 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
1187 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
1647 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
2594 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
41 2029 08:00:13 XLON 620253206043920000
--------------- -------------------- -------- -------------------
38 2029 08:00:13 XLON 620253206043920000
--------------- -------------------- -------- -------------------
28 2029 08:00:13 XLON 620253206043920000
--------------- -------------------- -------- -------------------
28 2029 08:00:13 XLON 620253206043920000
--------------- -------------------- -------- -------------------
225 2038 08:03:03 XLON 592105697194956000
--------------- -------------------- -------- -------------------
158 2038 08:03:03 XLON 592105697194956000
--------------- -------------------- -------- -------------------
136 2038 08:03:03 BATE 606179446110063000
--------------- -------------------- -------- -------------------
136 2038 08:03:03 CHIX 592105697194957000
--------------- -------------------- -------- -------------------
47 2038 08:03:03 XLON 606179446110063000
--------------- -------------------- -------- -------------------
117 2038 08:03:03 XLON 606179446110063000
--------------- -------------------- -------- -------------------
197 2037 08:03:03 XLON 606179446110064000
--------------- -------------------- -------- -------------------
136 2038 08:03:04 AQXE 592105697194957000
--------------- -------------------- -------- -------------------
181 2037 08:04:03 BATE 606179446110101000
--------------- -------------------- -------- -------------------
162 2039 08:11:43 BATE 606179446110312000
--------------- -------------------- -------- -------------------
198 2041 08:23:51 CHIX 592105697195540000
--------------- -------------------- -------- -------------------
272 2041 08:23:51 BATE 592105697195540000
--------------- -------------------- -------- -------------------
315 2041 08:23:51 CHIX 606179446110624000
--------------- -------------------- -------- -------------------
30 2044 08:25:24 CHIX 606179446110669000
--------------- -------------------- -------- -------------------
82 2046 08:25:25 XLON 592105697195587000
--------------- -------------------- -------- -------------------
7 2046 08:25:25 CHIX 606179446110669000
--------------- -------------------- -------- -------------------
41 2047 08:25:47 CHIX 592105697195598000
--------------- -------------------- -------- -------------------
72 2047 08:25:47 XLON 606179446110679000
--------------- -------------------- -------- -------------------
10 2047 08:25:47 BATE 606179446110679000
--------------- -------------------- -------- -------------------
150 2049 08:29:01 XLON 592105697195677000
--------------- -------------------- -------- -------------------
40 2049 08:29:01 XLON 606179446110755000
--------------- -------------------- -------- -------------------
54 2049 08:29:01 XLON 606179446110755000
--------------- -------------------- -------- -------------------
87 2049 08:29:01 XLON 606179446110755000
--------------- -------------------- -------- -------------------
343 2047 08:30:05 XLON 592105697195705000
--------------- -------------------- -------- -------------------
136 2047 08:30:05 TRQX 606179446110782000
--------------- -------------------- -------- -------------------
136 2047 08:30:05 BATE 606179446110782000
--------------- -------------------- -------- -------------------
281 2047 08:30:05 XLON 592105697195705000
--------------- -------------------- -------- -------------------
1 2047 08:36:13 AQXE 606179446110962000
--------------- -------------------- -------- -------------------
140 2047 08:37:13 AQXE 606179446110992000
--------------- -------------------- -------- -------------------
186 2048 08:39:52 CHIX 592105697196002000
--------------- -------------------- -------- -------------------
86 2048 08:39:52 CHIX 592105697196002000
--------------- -------------------- -------- -------------------
163 2048 08:39:52 BATE 592105697196002000
--------------- -------------------- -------- -------------------
219 2048 08:39:52 BATE 606179446111066000
--------------- -------------------- -------- -------------------
179 2047 08:46:00 TRQX 592105697196164000
--------------- -------------------- -------- -------------------
144 2047 08:46:00 BATE 592105697196164000
--------------- -------------------- -------- -------------------
5 2047 08:46:00 BATE 592105697196164000
--------------- -------------------- -------- -------------------
148 2047 08:47:41 AQXE 592105697196204000
--------------- -------------------- -------- -------------------
71 2046 08:49:05 AQXE 592105697196237000
--------------- -------------------- -------- -------------------
95 2046 08:52:07 AQXE 592105697196313000
--------------- -------------------- -------- -------------------
155 2046 08:52:07 CHIX 606179446111364000
--------------- -------------------- -------- -------------------
178 2045 08:53:42 CHIX 606179446111406000
--------------- -------------------- -------- -------------------
162 2045 09:02:26 XLON 592105697196580000
--------------- -------------------- -------- -------------------
162 2045 09:02:26 CHIX 592105697196580000
--------------- -------------------- -------- -------------------
126 2044 09:02:27 CHIX 606179446111622000
--------------- -------------------- -------- -------------------
55 2044 09:02:28 CHIX 606179446111622000
--------------- -------------------- -------- -------------------
179 2045 09:17:07 CHIX 606179446112008000
--------------- -------------------- -------- -------------------
161 2045 09:17:07 XLON 592105697196980000
--------------- -------------------- -------- -------------------
94 2045 09:17:07 XLON 592105697196980000
--------------- -------------------- -------- -------------------
125 2045 09:17:07 XLON 592105697196980000
--------------- -------------------- -------- -------------------
114 2045 09:17:07 AQXE 606179446112008000
--------------- -------------------- -------- -------------------
113 2045 09:17:07 AQXE 606179446112008000
--------------- -------------------- -------- -------------------
9 2045 09:17:07 AQXE 606179446112008000
--------------- -------------------- -------- -------------------
1 2044 09:23:41 BATE 606179446112198000
--------------- -------------------- -------- -------------------
113 2047 09:33:33 AQXE 592105697197477000
--------------- -------------------- -------- -------------------
45 2047 09:33:33 AQXE 592105697197477000
--------------- -------------------- -------- -------------------
166 2048 09:38:38 XLON 606179446112644000
--------------- -------------------- -------- -------------------
20 2048 09:40:39 TRQX 606179446112702000
--------------- -------------------- -------- -------------------
15 2048 09:40:39 TRQX 606179446112702000
--------------- -------------------- -------- -------------------
10 2048 09:40:39 CHIX 592105697197701000
--------------- -------------------- -------- -------------------
148 2049 09:40:44 XLON 592105697197703000
--------------- -------------------- -------- -------------------
33 2049 09:40:44 XLON 592105697197703000
--------------- -------------------- -------- -------------------
129 2049 09:43:36 XLON 592105697197801000
--------------- -------------------- -------- -------------------
16 2049 09:43:36 XLON 592105697197801000
--------------- -------------------- -------- -------------------
65 2047 09:45:30 XLON 592105697197862000
--------------- -------------------- -------- -------------------
449 2047 09:45:30 CHIX 592105697197862000
--------------- -------------------- -------- -------------------
272 2047 09:45:30 BATE 606179446112858000
--------------- -------------------- -------- -------------------
183 2047 09:45:30 AQXE 592105697197862000
--------------- -------------------- -------- -------------------
159 2046 09:54:11 TRQX 592105697198156000
--------------- -------------------- -------- -------------------
159 2046 09:54:11 BATE 592105697198156000
--------------- -------------------- -------- -------------------
160 2046 10:02:32 XLON 606179446113385000
--------------- -------------------- -------- -------------------
66 2045 10:07:24 AQXE 606179446113543000
--------------- -------------------- -------- -------------------
4 2045 10:09:04 AQXE 606179446113593000
--------------- -------------------- -------- -------------------
50 2049 10:15:53 XLON 592105697198834000
--------------- -------------------- -------- -------------------
135 2049 10:15:53 XLON 592105697198834000
--------------- -------------------- -------- -------------------
145 2049 10:15:53 XLON 592105697198834000
--------------- -------------------- -------- -------------------
9 2050 10:19:47 XLON 606179446113916000
--------------- -------------------- -------- -------------------
147 2050 10:19:47 XLON 606179446113916000
--------------- -------------------- -------- -------------------
146 2050 10:22:48 BATE 606179446114005000
--------------- -------------------- -------- -------------------
156 2050 10:25:44 TRQX 592105697199148000
--------------- -------------------- -------- -------------------
66 2050 10:28:12 XLON 592105697199224000
--------------- -------------------- -------- -------------------
71 2050 10:28:12 XLON 592105697199224000
--------------- -------------------- -------- -------------------
145 2052 10:30:40 XLON 592105697199313000
--------------- -------------------- -------- -------------------
192 2053 10:32:06 XLON 592105697199367000
--------------- -------------------- -------- -------------------
146 2055 10:36:23 XLON 606179446114431000
--------------- -------------------- -------- -------------------
34 2053 10:37:47 BATE 592105697199532000
--------------- -------------------- -------- -------------------
327 2053 10:37:47 XLON 606179446114467000
--------------- -------------------- -------- -------------------
136 2053 10:37:47 TRQX 606179446114467000
--------------- -------------------- -------- -------------------
238 2053 10:43:03 BATE 592105697199708000
--------------- -------------------- -------- -------------------
153 2053 10:43:03 XLON 592105697199708000
--------------- -------------------- -------- -------------------
38 2053 10:43:03 TRQX 592105697199708000
--------------- -------------------- -------- -------------------
136 2053 10:43:03 CHIX 606179446114637000
--------------- -------------------- -------- -------------------
165 2053 10:43:03 CHIX 592105697199708000
--------------- -------------------- -------- -------------------
179 2052 10:44:21 BATE 592105697199756000
--------------- -------------------- -------- -------------------
149 2052 11:07:28 XLON 606179446115633000
--------------- -------------------- -------- -------------------
149 2053 11:07:28 XLON 606179446115633000
--------------- -------------------- -------- -------------------
99 2055 11:09:46 XLON 606179446115718000
--------------- -------------------- -------- -------------------
41 2055 11:09:46 XLON 606179446115718000
--------------- -------------------- -------- -------------------
147 2055 11:12:53 XLON 592105697200970000
--------------- -------------------- -------- -------------------
12 2056 11:14:10 XLON 592105697201018000
--------------- -------------------- -------- -------------------
162 2056 11:14:10 XLON 592105697201018000
--------------- -------------------- -------- -------------------
3 2056 11:14:10 XLON 592105697201018000
--------------- -------------------- -------- -------------------
40 2055 11:16:12 BATE 592105697201102000
--------------- -------------------- -------- -------------------
282 2055 11:16:12 XLON 606179446115962000
--------------- -------------------- -------- -------------------
161 2056 11:20:47 BATE 606179446116162000
--------------- -------------------- -------- -------------------
96 2055 11:21:13 BATE 592105697201330000
--------------- -------------------- -------- -------------------
122 2055 11:21:13 XLON 606179446116179000
--------------- -------------------- -------- -------------------
168 2055 11:21:15 CHIX 606179446116181000
--------------- -------------------- -------- -------------------
24 2055 11:21:15 AQXE 606179446116182000
--------------- -------------------- -------- -------------------
112 2055 11:22:09 AQXE 606179446116216000
--------------- -------------------- -------- -------------------
139 2054 11:22:09 BATE 592105697201369000
--------------- -------------------- -------- -------------------
256 2054 11:22:09 XLON 592105697201369000
--------------- -------------------- -------- -------------------
4 2054 11:34:59 CHIX 606179446116698000
--------------- -------------------- -------- -------------------
159 2054 11:38:34 BATE 592105697202007000
--------------- -------------------- -------- -------------------
159 2054 11:38:34 CHIX 592105697202007000
--------------- -------------------- -------- -------------------
290 2054 11:38:34 CHIX 606179446116823000
--------------- -------------------- -------- -------------------
159 2054 11:38:34 BATE 606179446116823000
--------------- -------------------- -------- -------------------
179 2054 11:41:11 BATE 606179446116913000
--------------- -------------------- -------- -------------------
179 2053 11:44:13 BATE 592105697202205000
--------------- -------------------- -------- -------------------
144 2053 12:04:49 XLON 606179446117788000
--------------- -------------------- -------- -------------------
71 2052 12:07:24 CHIX 592105697203134000
--------------- -------------------- -------- -------------------
1 2052 12:09:02 CHIX 592105697203191000
--------------- -------------------- -------- -------------------
69 2052 12:12:00 CHIX 592105697203308000
--------------- -------------------- -------- -------------------
274 2053 12:15:18 CHIX 592105697203426000
--------------- -------------------- -------- -------------------
161 2054 12:20:07 XLON 592105697203595000
--------------- -------------------- -------- -------------------
14 2054 12:20:07 XLON 592105697203595000
--------------- -------------------- -------- -------------------
138 2054 12:22:44 AQXE 606179446118423000
--------------- -------------------- -------- -------------------
156 2054 12:26:02 XLON 606179446118537000
--------------- -------------------- -------- -------------------
149 2054 12:30:06 AQXE 592105697203945000
--------------- -------------------- -------- -------------------
22 2054 12:34:48 XLON 592105697204116000
--------------- -------------------- -------- -------------------
2 2054 12:34:48 BATE 606179446118832000
--------------- -------------------- -------- -------------------
134 2054 12:34:48 BATE 606179446118832000
--------------- -------------------- -------- -------------------
174 2055 12:38:16 AQXE 592105697204248000
--------------- -------------------- -------- -------------------
260 2055 12:44:07 XLON 592105697204470000
--------------- -------------------- -------- -------------------
154 2055 12:46:04 XLON 592105697204551000
--------------- -------------------- -------- -------------------
71 2054 12:46:49 TRQX 592105697204586000
--------------- -------------------- -------- -------------------
65 2054 12:46:49 TRQX 592105697204586000
--------------- -------------------- -------- -------------------
210 2054 12:46:49 XLON 592105697204586000
--------------- -------------------- -------- -------------------
408 2054 12:46:49 XLON 592105697204586000
--------------- -------------------- -------- -------------------
164 2054 12:46:49 CHIX 606179446119278000
--------------- -------------------- -------- -------------------
20 2054 12:56:48 BATE 592105697204992000
--------------- -------------------- -------- -------------------
124 2054 12:56:48 BATE 592105697204992000
--------------- -------------------- -------- -------------------
160 2053 12:59:37 CHIX 592105697205108000
--------------- -------------------- -------- -------------------
199 2053 12:59:37 CHIX 606179446119775000
--------------- -------------------- -------- -------------------
216 2054 13:12:32 BATE 592105697205639000
--------------- -------------------- -------- -------------------
147 2053 13:14:47 CHIX 592105697205730000
--------------- -------------------- -------- -------------------
163 2053 13:15:40 XLON 606179446120405000
--------------- -------------------- -------- -------------------
147 2052 13:16:58 CHIX 592105697205829000
--------------- -------------------- -------- -------------------
208 2052 13:16:58 CHIX 606179446120456000
--------------- -------------------- -------- -------------------
147 2052 13:16:58 BATE 592105697205829000
--------------- -------------------- -------- -------------------
136 2052 13:16:58 BATE 606179446120456000
--------------- -------------------- -------- -------------------
10 2052 13:16:58 BATE 606179446120456000
--------------- -------------------- -------- -------------------
206 2052 13:33:03 CHIX 606179446121076000
--------------- -------------------- -------- -------------------
142 2052 13:33:03 XLON 592105697206486000
--------------- -------------------- -------- -------------------
254 2052 13:33:04 TRQX 606179446121076000
--------------- -------------------- -------- -------------------
153 2051 13:37:07 XLON 592105697206690000
--------------- -------------------- -------- -------------------
49 2051 13:37:07 CHIX 592105697206690000
--------------- -------------------- -------- -------------------
169 2051 13:39:02 CHIX 592105697206771000
--------------- -------------------- -------- -------------------
136 2051 13:39:02 BATE 592105697206771000
--------------- -------------------- -------- -------------------
70 2052 13:46:28 CHIX 592105697207056000
--------------- -------------------- -------- -------------------
79 2052 13:46:28 CHIX 592105697207056000
--------------- -------------------- -------- -------------------
1 2051 13:48:34 CHIX 606179446121709000
--------------- -------------------- -------- -------------------
136 2051 13:54:10 TRQX 592105697207397000
--------------- -------------------- -------- -------------------
149 2051 13:54:10 TRQX 606179446121937000
--------------- -------------------- -------- -------------------
135 2051 13:54:10 CHIX 606179446121937000
--------------- -------------------- -------- -------------------
188 2051 13:54:10 CHIX 606179446121937000
--------------- -------------------- -------- -------------------
147 2051 13:54:10 BATE 606179446121937000
--------------- -------------------- -------- -------------------
137 2052 14:02:21 XLON 606179446122269000
--------------- -------------------- -------- -------------------
58 2052 14:02:21 CHIX 606179446122269000
--------------- -------------------- -------- -------------------
79 2052 14:02:21 CHIX 606179446122269000
--------------- -------------------- -------- -------------------
147 2052 14:03:08 XLON 592105697207787000
--------------- -------------------- -------- -------------------
114 2051 14:07:08 AQXE 606179446122492000
--------------- -------------------- -------- -------------------
140 2051 14:07:36 XLON 592105697208003000
--------------- -------------------- -------- -------------------
10 2051 14:07:36 CHIX 606179446122511000
--------------- -------------------- -------- -------------------
132 2051 14:07:36 CHIX 606179446122511000
--------------- -------------------- -------- -------------------
2 2051 14:07:36 CHIX 606179446122511000
--------------- -------------------- -------- -------------------
6 2051 14:07:36 CHIX 606179446122511000
--------------- -------------------- -------- -------------------
136 2051 14:07:36 XLON 606179446122511000
--------------- -------------------- -------- -------------------
34 2051 14:07:36 AQXE 606179446122511000
--------------- -------------------- -------- -------------------
152 2050 14:17:12 XLON 606179446122903000
--------------- -------------------- -------- -------------------
21 2049 14:18:06 CHIX 592105697208452000
--------------- -------------------- -------- -------------------
159 2049 14:22:44 CHIX 592105697208660000
--------------- -------------------- -------- -------------------
149 2049 14:22:44 XLON 592105697208660000
--------------- -------------------- -------- -------------------
233 2049 14:22:44 CHIX 592105697208660000
--------------- -------------------- -------- -------------------
119 2049 14:22:44 AQXE 606179446123132000
--------------- -------------------- -------- -------------------
151 2049 14:23:41 CHIX 606179446123171000
--------------- -------------------- -------- -------------------
8 2049 14:25:47 AQXE 606179446123260000
--------------- -------------------- -------- -------------------
22 2049 14:26:11 AQXE 606179446123279000
--------------- -------------------- -------- -------------------
98 2049 14:29:30 CHIX 592105697208977000
--------------- -------------------- -------- -------------------
157 2049 14:29:30 XLON 606179446123433000
--------------- -------------------- -------- -------------------
63 2049 14:29:30 CHIX 592105697208977000
--------------- -------------------- -------- -------------------
286 2052 14:38:14 XLON 592105697209552000
--------------- -------------------- -------- -------------------
4 2052 14:38:14 AQXE 606179446123975000
--------------- -------------------- -------- -------------------
341 2051 14:38:14 XLON 606179446123975000
--------------- -------------------- -------- -------------------
173 2051 14:38:14 CHIX 606179446123975000
--------------- -------------------- -------- -------------------
160 2051 14:38:14 XLON 592105697209552000
--------------- -------------------- -------- -------------------
136 2051 14:38:14 XLON 606179446123975000
--------------- -------------------- -------- -------------------
74 2049 14:43:40 CHIX 592105697209882000
--------------- -------------------- -------- -------------------
130 2049 14:44:55 CHIX 592105697209952000
--------------- -------------------- -------- -------------------
16 2051 14:48:37 XLON 606179446124560000
--------------- -------------------- -------- -------------------
137 2051 14:48:37 XLON 606179446124560000
--------------- -------------------- -------- -------------------
161 2053 14:51:03 XLON 592105697210301000
--------------- -------------------- -------- -------------------
58 2053 14:51:03 XLON 592105697210301000
--------------- -------------------- -------- -------------------
169 2053 14:54:08 XLON 592105697210482000
--------------- -------------------- -------- -------------------
1 2053 14:54:08 XLON 592105697210482000
--------------- -------------------- -------- -------------------
35 2053 14:54:08 XLON 592105697210482000
--------------- -------------------- -------- -------------------
126 2053 14:54:09 XLON 592105697210482000
--------------- -------------------- -------- -------------------
36 2053 14:54:09 XLON 592105697210482000
--------------- -------------------- -------- -------------------
150 2053 14:57:19 XLON 606179446125027000
--------------- -------------------- -------- -------------------
145 2051 14:58:16 AQXE 606179446125077000
--------------- -------------------- -------- -------------------
136 2051 14:59:10 XLON 592105697210758000
--------------- -------------------- -------- -------------------
272 2051 14:59:10 TRQX 592105697210758000
--------------- -------------------- -------- -------------------
150 2051 14:59:10 BATE 606179446125117000
--------------- -------------------- -------- -------------------
213 2051 14:59:10 CHIX 606179446125117000
--------------- -------------------- -------- -------------------
59 2051 14:59:10 CHIX 606179446125117000
--------------- -------------------- -------- -------------------
58 2051 14:59:10 CHIX 592105697210758000
--------------- -------------------- -------- -------------------
150 2051 14:59:53 CHIX 592105697210795000
--------------- -------------------- -------- -------------------
142 2050 15:00:01 BATE 606179446125162000
--------------- -------------------- -------- -------------------
150 2048 15:00:49 CHIX 606179446125247000
--------------- -------------------- -------- -------------------
29 2048 15:00:49 CHIX 606179446125247000
--------------- -------------------- -------- -------------------
251 2047 15:02:46 CHIX 592105697211071000
--------------- -------------------- -------- -------------------
183 2046 15:03:30 XLON 606179446125475000
--------------- -------------------- -------- -------------------
180 2046 15:04:33 BATE 592105697211211000
--------------- -------------------- -------- -------------------
177 2044 15:05:36 CHIX 592105697211305000
--------------- -------------------- -------- -------------------
178 2043 15:07:00 CHIX 592105697211393000
--------------- -------------------- -------- -------------------
159 2047 15:11:58 XLON 592105697211716000
--------------- -------------------- -------- -------------------
24 2047 15:13:31 XLON 592105697211812000
--------------- -------------------- -------- -------------------
152 2048 15:13:48 XLON 606179446126135000
--------------- -------------------- -------- -------------------
136 2046 15:14:08 AQXE 592105697211843000
--------------- -------------------- -------- -------------------
175 2046 15:14:08 BATE 592105697211843000
--------------- -------------------- -------- -------------------
136 2046 15:14:08 BATE 592105697211843000
--------------- -------------------- -------- -------------------
369 2046 15:14:08 XLON 606179446126151000
--------------- -------------------- -------- -------------------
136 2046 15:14:08 CHIX 606179446126151000
--------------- -------------------- -------- -------------------
13 2046 15:14:08 AQXE 606179446126151000
--------------- -------------------- -------- -------------------
136 2044 15:15:16 TRQX 592105697211902000
--------------- -------------------- -------- -------------------
128 2044 15:15:16 BATE 606179446126207000
--------------- -------------------- -------- -------------------
8 2044 15:15:16 BATE 606179446126207000
--------------- -------------------- -------- -------------------
143 2044 15:15:16 AQXE 606179446126207000
--------------- -------------------- -------- -------------------
178 2043 15:18:37 XLON 592105697212092000
--------------- -------------------- -------- -------------------
18 2043 15:18:37 AQXE 606179446126389000
--------------- -------------------- -------- -------------------
57 2045 15:21:11 XLON 606179446126529000
--------------- -------------------- -------- -------------------
193 2049 15:24:50 XLON 592105697212438000
--------------- -------------------- -------- -------------------
136 2048 15:24:56 XLON 592105697212444000
--------------- -------------------- -------- -------------------
101 2048 15:24:56 TRQX 606179446126725000
--------------- -------------------- -------- -------------------
224 2048 15:24:56 TRQX 606179446126725000
--------------- -------------------- -------- -------------------
161 2048 15:24:56 XLON 592105697212444000
--------------- -------------------- -------- -------------------
39 2048 15:24:56 XLON 592105697212444000
--------------- -------------------- -------- -------------------
63 2048 15:25:07 AQXE 592105697212454000
--------------- -------------------- -------- -------------------
209 2048 15:25:08 AQXE 592105697212454000
--------------- -------------------- -------- -------------------
180 2046 15:26:16 CHIX 606179446126795000
--------------- -------------------- -------- -------------------
180 2045 15:28:03 CHIX 592105697212603000
--------------- -------------------- -------- -------------------
179 2043 15:29:26 CHIX 606179446126945000
--------------- -------------------- -------- -------------------
163 2042 15:34:27 CHIX 606179446127205000
--------------- -------------------- -------- -------------------
76 2042 15:34:42 BATE 606179446127216000
--------------- -------------------- -------- -------------------
150 2043 15:35:24 CHIX 606179446127256000
--------------- -------------------- -------- -------------------
96 2043 15:40:58 AQXE 592105697213293000
--------------- -------------------- -------- -------------------
17 2043 15:40:58 XLON 606179446127536000
--------------- -------------------- -------- -------------------
159 2043 15:40:58 XLON 606179446127536000
--------------- -------------------- -------- -------------------
26 2042 15:42:06 XLON 592105697213361000
--------------- -------------------- -------- -------------------
121 2042 15:42:06 XLON 592105697213361000
--------------- -------------------- -------- -------------------
197 2042 15:42:06 XLON 592105697213361000
--------------- -------------------- -------- -------------------
152 2042 15:42:06 TRQX 606179446127601000
--------------- -------------------- -------- -------------------
103 2042 15:42:06 BATE 606179446127601000
--------------- -------------------- -------- -------------------
147 2042 15:42:06 BATE 606179446127601000
--------------- -------------------- -------- -------------------
39 2042 15:42:06 CHIX 606179446127601000
--------------- -------------------- -------- -------------------
111 2042 15:42:06 CHIX 606179446127601000
--------------- -------------------- -------- -------------------
236 2041 15:44:18 CHIX 592105697213476000
--------------- -------------------- -------- -------------------
142 2041 15:44:18 CHIX 606179446127710000
--------------- -------------------- -------- -------------------
139 2044 15:51:38 XLON 592105697213864000
--------------- -------------------- -------- -------------------
136 2044 15:51:38 TRQX 606179446128082000
--------------- -------------------- -------- -------------------
240 2044 15:51:38 CHIX 592105697213864000
--------------- -------------------- -------- -------------------
111 2044 15:51:38 XLON 606179446128082000
--------------- -------------------- -------- -------------------
25 2044 15:51:38 XLON 606179446128082000
--------------- -------------------- -------- -------------------
146 2044 15:52:19 BATE 592105697213901000
--------------- -------------------- -------- -------------------
18 2043 15:53:13 TRQX 592105697213956000
--------------- -------------------- -------- -------------------
114 2043 15:53:13 CHIX 606179446128170000
--------------- -------------------- -------- -------------------
150 2043 15:57:55 XLON 592105697214184000
--------------- -------------------- -------- -------------------
82 2043 15:57:55 TRQX 592105697214184000
--------------- -------------------- -------- -------------------
73 2044 15:58:39 AQXE 606179446128424000
--------------- -------------------- -------- -------------------
77 2044 15:58:42 AQXE 606179446128426000
--------------- -------------------- -------- -------------------
67 2043 15:59:04 TRQX 592105697214239000
--------------- -------------------- -------- -------------------
101 2043 15:59:04 TRQX 592105697214239000
--------------- -------------------- -------- -------------------
26 2043 15:59:04 TRQX 592105697214239000
--------------- -------------------- -------- -------------------
99 2043 15:59:04 CHIX 592105697214239000
--------------- -------------------- -------- -------------------
23 2043 15:59:04 TRQX 592105697214239000
--------------- -------------------- -------- -------------------
70 2043 15:59:04 CHIX 592105697214239000
--------------- -------------------- -------- -------------------
25 2043 15:59:04 CHIX 606179446128442000
--------------- -------------------- -------- -------------------
36 2043 15:59:04 BATE 606179446128442000
--------------- -------------------- -------- -------------------
114 2043 15:59:04 BATE 606179446128442000
--------------- -------------------- -------- -------------------
8 2043 15:59:05 AQXE 606179446128443000
--------------- -------------------- -------- -------------------
3 2043 15:59:08 AQXE 606179446128446000
--------------- -------------------- -------- -------------------
93 2043 15:59:10 AQXE 606179446128448000
--------------- -------------------- -------- -------------------
158 2043 15:59:45 CHIX 606179446128480000
--------------- -------------------- -------- -------------------
46 2043 15:59:45 XLON 592105697214278000
--------------- -------------------- -------- -------------------
157 2044 16:08:09 XLON 592105697214743000
--------------- -------------------- -------- -------------------
154 2044 16:08:48 XLON 592105697214777000
--------------- -------------------- -------- -------------------
136 2043 16:09:12 TRQX 592105697214803000
--------------- -------------------- -------- -------------------
157 2043 16:09:12 BATE 606179446128986000
--------------- -------------------- -------- -------------------
186 2043 16:09:12 CHIX 606179446128986000
--------------- -------------------- -------- -------------------
136 2043 16:09:12 BATE 606179446128987000
--------------- -------------------- -------- -------------------
157 2043 16:09:12 XLON 592105697214803000
--------------- -------------------- -------- -------------------
104 2043 16:09:12 AQXE 606179446128987000
--------------- -------------------- -------- -------------------
55 2043 16:09:14 CHIX 606179446128989000
--------------- -------------------- -------- -------------------
143 2044 16:15:02 XLON 592105697215164000
--------------- -------------------- -------- -------------------
154 2044 16:15:02 TRQX 592105697215164000
--------------- -------------------- -------- -------------------
199 2044 16:15:02 XLON 606179446129334000
--------------- -------------------- -------- -------------------
143 2044 16:15:02 BATE 606179446129334000
--------------- -------------------- -------- -------------------
165 2044 16:17:05 CHIX 592105697215305000
--------------- -------------------- -------- -------------------
151 2044 16:19:38 XLON 592105697215474000
--------------- -------------------- -------- -------------------
272 2044 16:19:38 BATE 592105697215474000
--------------- -------------------- -------- -------------------
35 2044 16:19:38 CHIX 592105697215474000
--------------- -------------------- -------- -------------------
116 2044 16:19:38 CHIX 592105697215474000
--------------- -------------------- -------- -------------------
203 2044 16:19:38 AQXE 606179446129635000
--------------- -------------------- -------- -------------------
75 2044 16:19:38 TRQX 592105697215474000
--------------- -------------------- -------- -------------------
73 2044 16:19:38 TRQX 592105697215474000
--------------- -------------------- -------- -------------------
208 2044 16:19:39 CHIX 592105697215476000
--------------- -------------------- -------- -------------------
3 2044 16:19:40 TRQX 592105697215477000
--------------- -------------------- -------- -------------------
179 2043 16:20:50 XLON 592105697215560000
--------------- -------------------- -------- -------------------
203 2042 16:22:07 CHIX 592105697215662000
--------------- -------------------- -------- -------------------
178 2041 16:23:17 XLON 592105697215738000
--------------- -------------------- -------- -------------------
180 2041 16:23:17 BATE 606179446129889000
--------------- -------------------- -------- -------------------
16 2042 16:26:45 BATE 606179446130095000
--------------- -------------------- -------- -------------------
71 2042 16:26:58 CHIX 592105697215960000
--------------- -------------------- -------- -------------------
104 2042 16:28:01 CHIX 592105697216002000
--------------- -------------------- -------- -------------------
338 2042 16:28:01 CHIX 592105697216002000
--------------- -------------------- -------- -------------------
136 2042 16:28:01 TRQX 606179446130143000
--------------- -------------------- -------- -------------------
293 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
26 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
389 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
432 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
2123 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
1357 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
15920 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
9 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
28 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
2763 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
1920 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
134 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
3767 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
1348 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
813 2039 16:35:11 XLON 620253206044029000
--------------- -------------------- -------- -------------------
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
POSFLFFDVIIDIIV
(END) Dow Jones Newswires
March 07, 2023 12:21 ET (17:21 GMT)
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Jan 2025 to Feb 2025
Associated British Foods (LSE:ABF)
Historical Stock Chart
From Feb 2024 to Feb 2025
