Associated British Foods PLC Transaction in Own Shares
February 21 2025 - 11:56AM
RNS Regulatory News
RNS Number : 1013Y
Associated British Foods PLC
21 February 2025
21
February 2025
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 21 February 2025 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 21 February
2025.
|
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
|
Date of transaction:
|
21 February 2025
|
|
Number of shares
repurchased:
|
102,501
|
|
Average price paid per
share:
|
GBp 1909.0416
|
|
Highest price paid per
share:
|
GBp 1910.0000
|
|
Lowest price paid per
share:
|
GBp 1896.5000
|
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 February
2025
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
|
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
|
Aquis
Exchange
|
10,066
|
1,910.00
|
1,903.00
|
1,909.51
|
|
CBOE
BXE
|
13,073
|
1,910.00
|
1,901.50
|
1,908.88
|
|
CBOE
CXE
|
22,774
|
1,910.00
|
1,899.50
|
1,908.86
|
|
London
Stock Exchange
|
49,841
|
1,910.00
|
1,896.50
|
1,909.13
|
|
Turquoise
|
6,747
|
1,910.00
|
1,903.00
|
1,908.65
|
Individual transactions:
|
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
|
241
|
1896.5
|
08:03:02
|
XLON
|
592100754366047000
|
|
184
|
1898.5
|
08:03:05
|
XLON
|
592100754366048000
|
|
215
|
1910
|
08:03:37
|
XLON
|
606174503202725000
|
|
40
|
1910
|
08:03:37
|
XLON
|
606174503202725000
|
|
147
|
1910
|
08:04:01
|
CHIX
|
592100754366072000
|
|
384
|
1910
|
08:04:07
|
AQXE
|
606174503202737000
|
|
282
|
1908
|
08:04:07
|
XLON
|
592100754366075000
|
|
190
|
1908
|
08:04:07
|
AQXE
|
592100754366075000
|
|
141
|
1908
|
08:04:07
|
CHIX
|
606174503202737000
|
|
282
|
1908
|
08:04:07
|
AQXE
|
592100754366075000
|
|
305
|
1908
|
08:04:07
|
CHIX
|
606174503202737000
|
|
141
|
1908
|
08:04:07
|
CHIX
|
592100754366075000
|
|
10
|
1908
|
08:04:07
|
XLON
|
606174503202737000
|
|
339
|
1908
|
08:04:07
|
XLON
|
606174503202737000
|
|
210
|
1907.5
|
08:04:09
|
XLON
|
592100754366076000
|
|
282
|
1907.5
|
08:04:09
|
CHIX
|
606174503202738000
|
|
141
|
1907.5
|
08:04:09
|
XLON
|
592100754366076000
|
|
252
|
1907.5
|
08:04:09
|
CHIX
|
606174503202738000
|
|
255
|
1907.5
|
08:04:14
|
XLON
|
592100754366078000
|
|
141
|
1907
|
08:04:14
|
CHIX
|
592100754366078000
|
|
406
|
1907
|
08:04:14
|
AQXE
|
606174503202740000
|
|
224
|
1907
|
08:04:14
|
XLON
|
592100754366078000
|
|
141
|
1907
|
08:04:15
|
BATE
|
606174503202740000
|
|
141
|
1906
|
08:06:00
|
TRQX
|
606174503202788000
|
|
339
|
1908.5
|
08:07:45
|
XLON
|
592100754366180000
|
|
175
|
1908.5
|
08:07:45
|
AQXE
|
592100754366180000
|
|
371
|
1908.5
|
08:07:45
|
XLON
|
592100754366180000
|
|
354
|
1908.5
|
08:07:45
|
CHIX
|
592100754366180000
|
|
141
|
1908.5
|
08:07:45
|
TRQX
|
606174503202834000
|
|
73
|
1908.5
|
08:07:51
|
TRQX
|
606174503202836000
|
|
73
|
1908.5
|
08:07:51
|
TRQX
|
606174503202836000
|
|
175
|
1908
|
08:07:51
|
TRQX
|
592100754366182000
|
|
457
|
1908
|
08:07:51
|
CHIX
|
592100754366182000
|
|
141
|
1908
|
08:07:51
|
TRQX
|
606174503202836000
|
|
141
|
1908
|
08:07:51
|
AQXE
|
606174503202836000
|
|
176
|
1906
|
08:07:54
|
CHIX
|
592100754366183000
|
|
39
|
1906
|
08:07:54
|
XLON
|
606174503202838000
|
|
175
|
1906
|
08:08:23
|
BATE
|
592100754366198000
|
|
102
|
1906
|
08:08:23
|
XLON
|
606174503202851000
|
|
10
|
1905.5
|
08:08:24
|
XLON
|
606174503202852000
|
|
131
|
1905.5
|
08:08:24
|
XLON
|
606174503202852000
|
|
274
|
1905.5
|
08:08:24
|
CHIX
|
592100754366198000
|
|
141
|
1905.5
|
08:08:24
|
CHIX
|
592100754366198000
|
|
306
|
1905.5
|
08:08:24
|
XLON
|
606174503202852000
|
|
326
|
1901.5
|
08:09:51
|
XLON
|
592100754366236000
|
|
141
|
1901.5
|
08:09:51
|
CHIX
|
592100754366236000
|
|
141
|
1901.5
|
08:09:51
|
BATE
|
606174503202887000
|
|
141
|
1899.5
|
08:11:26
|
CHIX
|
592100754366274000
|
|
141
|
1906.5
|
08:14:47
|
BATE
|
592100754366337000
|
|
215
|
1906.5
|
08:14:47
|
TRQX
|
606174503202980000
|
|
92
|
1905
|
08:15:29
|
CHIX
|
592100754366360000
|
|
119
|
1905
|
08:15:29
|
BATE
|
606174503203002000
|
|
141
|
1905
|
08:15:29
|
XLON
|
592100754366360000
|
|
128
|
1905
|
08:15:29
|
CHIX
|
592100754366360000
|
|
141
|
1905
|
08:15:29
|
TRQX
|
606174503203002000
|
|
11
|
1905
|
08:15:29
|
BATE
|
606174503203002000
|
|
11
|
1905
|
08:15:29
|
BATE
|
606174503203002000
|
|
141
|
1905
|
08:15:29
|
CHIX
|
606174503203002000
|
|
141
|
1905
|
08:15:31
|
XLON
|
592100754366361000
|
|
35
|
1905
|
08:15:31
|
CHIX
|
606174503203003000
|
|
195
|
1904
|
08:16:29
|
XLON
|
592100754366386000
|
|
195
|
1904
|
08:16:29
|
XLON
|
592100754366386000
|
|
141
|
1904.5
|
08:16:29
|
BATE
|
592100754366386000
|
|
141
|
1904
|
08:16:29
|
TRQX
|
606174503203026000
|
|
195
|
1904.5
|
08:16:29
|
CHIX
|
606174503203026000
|
|
107
|
1904
|
08:16:29
|
BATE
|
606174503203026000
|
|
181
|
1903.5
|
08:16:29
|
XLON
|
592100754366386000
|
|
141
|
1903
|
08:16:29
|
TRQX
|
592100754366386000
|
|
34
|
1904
|
08:16:29
|
BATE
|
606174503203026000
|
|
268
|
1903
|
08:16:29
|
XLON
|
606174503203026000
|
|
141
|
1903.5
|
08:16:29
|
BATE
|
606174503203026000
|
|
420
|
1903
|
08:16:29
|
CHIX
|
592100754366386000
|
|
95
|
1903
|
08:16:29
|
AQXE
|
592100754366386000
|
|
170
|
1903
|
08:16:29
|
CHIX
|
606174503203026000
|
|
92
|
1903
|
08:16:29
|
CHIX
|
606174503203026000
|
|
141
|
1906
|
08:20:20
|
XLON
|
592100754366467000
|
|
309
|
1906
|
08:20:20
|
BATE
|
606174503203103000
|
|
110
|
1906
|
08:20:20
|
CHIX
|
606174503203103000
|
|
141
|
1906
|
08:20:21
|
CHIX
|
592100754366467000
|
|
282
|
1906
|
08:20:21
|
XLON
|
592100754366467000
|
|
180
|
1906
|
08:20:21
|
BATE
|
606174503203103000
|
|
65
|
1906
|
08:20:21
|
CHIX
|
592100754366467000
|
|
220
|
1904
|
08:21:19
|
XLON
|
592100754366488000
|
|
141
|
1904
|
08:21:19
|
TRQX
|
606174503203122000
|
|
88
|
1904
|
08:21:19
|
BATE
|
606174503203122000
|
|
2
|
1904
|
08:21:19
|
CHIX
|
592100754366488000
|
|
53
|
1904
|
08:21:19
|
BATE
|
606174503203122000
|
|
139
|
1904
|
08:21:19
|
CHIX
|
592100754366488000
|
|
114
|
1903.5
|
08:21:21
|
BATE
|
592100754366488000
|
|
27
|
1903.5
|
08:21:21
|
BATE
|
592100754366488000
|
|
206
|
1904
|
08:21:21
|
XLON
|
606174503203123000
|
|
183
|
1903.5
|
08:21:21
|
TRQX
|
606174503203123000
|
|
141
|
1903.5
|
08:29:00
|
XLON
|
606174503203261000
|
|
222
|
1906
|
08:29:37
|
XLON
|
606174503203272000
|
|
141
|
1906
|
08:30:56
|
TRQX
|
592100754366690000
|
|
51
|
1906
|
08:30:56
|
XLON
|
592100754366690000
|
|
240
|
1906
|
08:30:56
|
XLON
|
592100754366690000
|
|
87
|
1906
|
08:30:56
|
XLON
|
592100754366690000
|
|
199
|
1906
|
08:30:56
|
XLON
|
592100754366690000
|
|
127
|
1906
|
08:30:56
|
XLON
|
592100754366690000
|
|
160
|
1906
|
08:30:56
|
XLON
|
592100754366690000
|
|
372
|
1906
|
08:31:04
|
XLON
|
606174503203315000
|
|
141
|
1906
|
08:31:04
|
CHIX
|
592100754366693000
|
|
115
|
1908
|
08:33:01
|
AQXE
|
592100754366742000
|
|
282
|
1908
|
08:33:01
|
BATE
|
592100754366742000
|
|
107
|
1908
|
08:33:01
|
AQXE
|
592100754366742000
|
|
190
|
1908
|
08:33:01
|
XLON
|
606174503203360000
|
|
141
|
1908
|
08:33:01
|
TRQX
|
606174503203360000
|
|
192
|
1908
|
08:33:04
|
CHIX
|
592100754366743000
|
|
141
|
1909
|
08:36:51
|
CHIX
|
592100754366837000
|
|
141
|
1908.5
|
08:36:51
|
XLON
|
592100754366837000
|
|
198
|
1909
|
08:36:51
|
BATE
|
606174503203448000
|
|
197
|
1908.5
|
08:36:51
|
CHIX
|
606174503203448000
|
|
45
|
1908
|
08:36:51
|
CHIX
|
592100754366837000
|
|
45
|
1908
|
08:36:51
|
CHIX
|
592100754366837000
|
|
134
|
1908
|
08:36:51
|
XLON
|
606174503203448000
|
|
109
|
1908
|
08:36:51
|
XLON
|
606174503203448000
|
|
141
|
1907.5
|
08:36:51
|
BATE
|
592100754366837000
|
|
141
|
1907.5
|
08:36:52
|
TRQX
|
592100754366837000
|
|
43
|
1907.5
|
08:36:52
|
BATE
|
592100754366837000
|
|
111
|
1907.5
|
08:36:52
|
BATE
|
592100754366837000
|
|
141
|
1907.5
|
08:36:52
|
XLON
|
606174503203448000
|
|
240
|
1907.5
|
08:36:52
|
CHIX
|
606174503203448000
|
|
159
|
1907.5
|
08:39:08
|
XLON
|
592100754366887000
|
|
43
|
1907.5
|
08:39:08
|
BATE
|
592100754366887000
|
|
141
|
1907
|
08:39:08
|
BATE
|
592100754366887000
|
|
197
|
1907
|
08:39:08
|
CHIX
|
606174503203495000
|
|
141
|
1906.5
|
08:39:18
|
TRQX
|
592100754366892000
|
|
141
|
1906.5
|
08:39:18
|
BATE
|
592100754366892000
|
|
141
|
1906.5
|
08:39:18
|
CHIX
|
606174503203499000
|
|
76
|
1908
|
08:50:40
|
CHIX
|
606174503203731000
|
|
26
|
1908
|
08:50:40
|
CHIX
|
606174503203731000
|
|
62
|
1908
|
08:50:40
|
CHIX
|
606174503203731000
|
|
36
|
1908
|
08:50:40
|
CHIX
|
606174503203731000
|
|
141
|
1906.5
|
08:51:00
|
CHIX
|
592100754367147000
|
|
141
|
1906.5
|
08:51:00
|
CHIX
|
592100754367147000
|
|
218
|
1907
|
08:51:00
|
BATE
|
606174503203737000
|
|
64
|
1907
|
08:51:00
|
BATE
|
606174503203737000
|
|
166
|
1907
|
08:51:00
|
XLON
|
592100754367147000
|
|
141
|
1906.5
|
08:51:00
|
TRQX
|
592100754367147000
|
|
275
|
1906.5
|
08:51:00
|
XLON
|
606174503203737000
|
|
178
|
1906.5
|
08:51:00
|
XLON
|
606174503203737000
|
|
165
|
1906.5
|
08:51:00
|
XLON
|
606174503203737000
|
|
174
|
1906.5
|
08:51:00
|
XLON
|
606174503203737000
|
|
250
|
1906.5
|
08:51:00
|
AQXE
|
606174503203737000
|
|
18
|
1907
|
08:51:01
|
BATE
|
592100754367147000
|
|
1
|
1907
|
08:51:01
|
BATE
|
592100754367147000
|
|
441
|
1905.5
|
08:51:01
|
XLON
|
606174503203737000
|
|
131
|
1905.5
|
08:51:01
|
XLON
|
606174503203737000
|
|
141
|
1905.5
|
08:51:01
|
BATE
|
592100754367147000
|
|
215
|
1905.5
|
08:51:01
|
XLON
|
592100754367147000
|
|
121
|
1905.5
|
08:51:01
|
XLON
|
592100754367147000
|
|
141
|
1905.5
|
08:51:01
|
CHIX
|
606174503203737000
|
|
56
|
1905.5
|
08:51:01
|
AQXE
|
606174503203737000
|
|
165
|
1905
|
08:51:01
|
CHIX
|
592100754367147000
|
|
76
|
1905
|
08:51:01
|
BATE
|
606174503203737000
|
|
65
|
1905
|
08:51:01
|
BATE
|
606174503203737000
|
|
251
|
1907
|
09:01:01
|
XLON
|
606174503203932000
|
|
171
|
1910
|
09:07:15
|
XLON
|
592100754367493000
|
|
144
|
1910
|
09:07:15
|
XLON
|
606174503204062000
|
|
141
|
1910
|
09:08:05
|
XLON
|
592100754367514000
|
|
68
|
1910
|
09:08:35
|
CHIX
|
606174503204093000
|
|
143
|
1910
|
09:08:35
|
CHIX
|
606174503204093000
|
|
215
|
1909
|
09:08:47
|
XLON
|
592100754367530000
|
|
67
|
1909
|
09:08:47
|
XLON
|
592100754367530000
|
|
52
|
1909
|
09:08:47
|
BATE
|
606174503204096000
|
|
141
|
1909
|
09:08:47
|
CHIX
|
606174503204096000
|
|
52
|
1909
|
09:08:47
|
BATE
|
606174503204096000
|
|
141
|
1909
|
09:08:47
|
CHIX
|
606174503204096000
|
|
169
|
1909
|
09:08:47
|
XLON
|
592100754367530000
|
|
145
|
1909
|
09:08:47
|
XLON
|
592100754367530000
|
|
141
|
1910
|
12:44:28
|
CHIX
|
592100754372145000
|
|
141
|
1910
|
12:44:28
|
CHIX
|
592100754372145000
|
|
213
|
1910
|
12:44:28
|
BATE
|
592100754372145000
|
|
362
|
1910
|
12:44:28
|
XLON
|
592100754372145000
|
|
528
|
1910
|
12:44:28
|
XLON
|
592100754372145000
|
|
141
|
1910
|
12:44:28
|
CHIX
|
606174503208394000
|
|
113
|
1910
|
12:44:28
|
CHIX
|
606174503208394000
|
|
28
|
1910
|
12:44:28
|
CHIX
|
606174503208394000
|
|
322
|
1910
|
12:44:28
|
XLON
|
606174503208394000
|
|
141
|
1910
|
12:44:28
|
CHIX
|
606174503208394000
|
|
283
|
1910
|
12:44:28
|
XLON
|
606174503208394000
|
|
282
|
1910
|
12:44:28
|
XLON
|
606174503208394000
|
|
93
|
1910
|
12:44:28
|
XLON
|
592100754372145000
|
|
180
|
1910
|
12:44:28
|
XLON
|
592100754372145000
|
|
9
|
1910
|
12:44:28
|
XLON
|
592100754372145000
|
|
120
|
1910
|
12:44:28
|
CHIX
|
592100754372145000
|
|
31
|
1910
|
12:44:28
|
BATE
|
606174503208394000
|
|
180
|
1910
|
12:44:28
|
BATE
|
606174503208394000
|
|
21
|
1910
|
12:44:28
|
CHIX
|
592100754372146000
|
|
127
|
1910
|
12:44:28
|
CHIX
|
606174503208394000
|
|
391
|
1910
|
12:44:28
|
XLON
|
592100754372146000
|
|
141
|
1910
|
12:44:28
|
XLON
|
592100754372146000
|
|
236
|
1910
|
12:44:28
|
XLON
|
592100754372146000
|
|
235
|
1910
|
12:44:28
|
XLON
|
592100754372146000
|
|
512
|
1910
|
13:24:51
|
XLON
|
592100754372989000
|
|
522
|
1910
|
13:24:51
|
XLON
|
592100754372989000
|
|
66
|
1910
|
13:24:51
|
BATE
|
606174503209181000
|
|
141
|
1910
|
13:24:51
|
BATE
|
592100754372989000
|
|
69
|
1910
|
13:24:51
|
XLON
|
592100754372989000
|
|
141
|
1910
|
13:24:51
|
AQXE
|
606174503209181000
|
|
75
|
1910
|
13:24:51
|
BATE
|
606174503209181000
|
|
249
|
1910
|
13:24:51
|
BATE
|
606174503209181000
|
|
69
|
1910
|
13:24:51
|
XLON
|
592100754372989000
|
|
282
|
1910
|
13:24:53
|
BATE
|
606174503209181000
|
|
525
|
1910
|
13:25:43
|
XLON
|
592100754373010000
|
|
383
|
1910
|
13:25:43
|
XLON
|
606174503209200000
|
|
71
|
1910
|
13:25:44
|
XLON
|
592100754373011000
|
|
251
|
1910
|
13:26:56
|
AQXE
|
606174503209227000
|
|
262
|
1910
|
13:27:14
|
XLON
|
592100754373046000
|
|
188
|
1910
|
13:27:14
|
XLON
|
592100754373046000
|
|
282
|
1910
|
13:27:14
|
BATE
|
592100754373046000
|
|
87
|
1910
|
13:27:14
|
XLON
|
606174503209234000
|
|
78
|
1910
|
13:27:14
|
AQXE
|
606174503209234000
|
|
399
|
1910
|
13:27:14
|
XLON
|
606174503209234000
|
|
52
|
1910
|
13:27:15
|
XLON
|
606174503209234000
|
|
95
|
1910
|
13:27:18
|
BATE
|
592100754373048000
|
|
196
|
1910
|
13:27:18
|
BATE
|
592100754373048000
|
|
158
|
1910
|
13:27:18
|
BATE
|
592100754373048000
|
|
141
|
1910
|
13:27:18
|
TRQX
|
592100754373048000
|
|
310
|
1910
|
13:27:18
|
AQXE
|
606174503209236000
|
|
71
|
1910
|
13:27:18
|
XLON
|
606174503209236000
|
|
230
|
1910
|
13:27:18
|
XLON
|
606174503209236000
|
|
211
|
1910
|
13:27:18
|
XLON
|
606174503209236000
|
|
141
|
1910
|
13:27:18
|
XLON
|
606174503209236000
|
|
27
|
1910
|
13:27:18
|
BATE
|
592100754373048000
|
|
27
|
1910
|
13:27:18
|
BATE
|
592100754373048000
|
|
149
|
1910
|
13:27:18
|
CHIX
|
606174503209236000
|
|
165
|
1910
|
13:27:18
|
CHIX
|
606174503209236000
|
|
182
|
1910
|
13:27:18
|
CHIX
|
606174503209236000
|
|
372
|
1910
|
13:27:18
|
XLON
|
592100754373048000
|
|
110
|
1910
|
13:27:19
|
XLON
|
592100754373048000
|
|
24
|
1910
|
13:27:20
|
AQXE
|
592100754373049000
|
|
1
|
1910
|
13:27:21
|
AQXE
|
592100754373049000
|
|
521
|
1910
|
13:37:28
|
XLON
|
592100754373324000
|
|
210
|
1910
|
13:37:28
|
XLON
|
592100754373324000
|
|
141
|
1910
|
13:37:28
|
BATE
|
592100754373324000
|
|
141
|
1910
|
13:37:28
|
CHIX
|
606174503209491000
|
|
283
|
1910
|
13:37:28
|
XLON
|
606174503209491000
|
|
141
|
1910
|
13:37:28
|
CHIX
|
606174503209491000
|
|
5
|
1910
|
13:37:28
|
BATE
|
606174503209491000
|
|
256
|
1910
|
13:37:28
|
CHIX
|
606174503209491000
|
|
136
|
1910
|
13:37:28
|
BATE
|
606174503209491000
|
|
141
|
1910
|
13:37:28
|
BATE
|
606174503209491000
|
|
141
|
1910
|
13:37:28
|
TRQX
|
592100754373324000
|
|
141
|
1910
|
13:37:28
|
TRQX
|
606174503209491000
|
|
8
|
1910
|
13:37:28
|
XLON
|
592100754373324000
|
|
215
|
1910
|
13:37:28
|
XLON
|
606174503209491000
|
|
105
|
1910
|
13:37:28
|
XLON
|
606174503209491000
|
|
29
|
1910
|
13:37:28
|
CHIX
|
592100754373324000
|
|
116
|
1910
|
13:37:28
|
AQXE
|
592100754373324000
|
|
212
|
1910
|
13:37:28
|
BATE
|
592100754373324000
|
|
230
|
1910
|
13:37:28
|
AQXE
|
592100754373324000
|
|
282
|
1910
|
13:37:28
|
XLON
|
606174503209491000
|
|
112
|
1910
|
13:37:28
|
CHIX
|
592100754373324000
|
|
141
|
1910
|
13:37:28
|
CHIX
|
606174503209491000
|
|
96
|
1910
|
13:37:29
|
XLON
|
606174503209491000
|
|
35
|
1910
|
13:37:29
|
XLON
|
606174503209491000
|
|
40
|
1910
|
13:37:29
|
XLON
|
592100754373324000
|
|
26
|
1910
|
13:37:29
|
AQXE
|
606174503209491000
|
|
30
|
1910
|
13:37:29
|
AQXE
|
606174503209491000
|
|
26
|
1910
|
13:37:29
|
AQXE
|
606174503209491000
|
|
28
|
1910
|
13:37:29
|
AQXE
|
592100754373324000
|
|
27
|
1910
|
13:37:29
|
AQXE
|
592100754373324000
|
|
25
|
1910
|
13:37:29
|
AQXE
|
592100754373324000
|
|
36
|
1910
|
13:37:29
|
XLON
|
606174503209491000
|
|
39
|
1910
|
13:37:29
|
XLON
|
606174503209491000
|
|
31
|
1910
|
13:37:29
|
CHIX
|
606174503209491000
|
|
28
|
1910
|
13:37:29
|
CHIX
|
606174503209491000
|
|
28
|
1910
|
13:37:29
|
CHIX
|
606174503209491000
|
|
8
|
1910
|
13:37:29
|
BATE
|
592100754373324000
|
|
24
|
1910
|
13:37:29
|
AQXE
|
592100754373324000
|
|
26
|
1910
|
13:37:29
|
AQXE
|
592100754373324000
|
|
26
|
1910
|
13:37:29
|
AQXE
|
592100754373324000
|
|
32
|
1910
|
13:37:29
|
CHIX
|
606174503209491000
|
|
29
|
1910
|
13:37:29
|
CHIX
|
606174503209491000
|
|
30
|
1910
|
13:37:29
|
CHIX
|
606174503209491000
|
|
25
|
1910
|
13:37:29
|
AQXE
|
606174503209491000
|
|
200
|
1910
|
13:38:42
|
XLON
|
606174503209531000
|
|
228
|
1910
|
13:38:42
|
CHIX
|
592100754373366000
|
|
282
|
1910
|
13:38:42
|
AQXE
|
592100754373366000
|
|
36
|
1910
|
13:38:42
|
CHIX
|
592100754373366000
|
|
149
|
1910
|
13:38:42
|
BATE
|
592100754373366000
|
|
141
|
1910
|
13:38:42
|
CHIX
|
592100754373366000
|
|
156
|
1910
|
13:38:42
|
BATE
|
592100754373366000
|
|
164
|
1910
|
13:38:42
|
CHIX
|
592100754373366000
|
|
141
|
1910
|
13:38:42
|
BATE
|
592100754373366000
|
|
141
|
1910
|
13:38:42
|
CHIX
|
606174503209531000
|
|
141
|
1910
|
13:38:42
|
BATE
|
606174503209531000
|
|
82
|
1910
|
13:38:42
|
XLON
|
606174503209531000
|
|
237
|
1910
|
13:38:42
|
XLON
|
606174503209531000
|
|
295
|
1910
|
13:38:42
|
XLON
|
606174503209531000
|
|
141
|
1910
|
13:38:42
|
XLON
|
606174503209531000
|
|
140
|
1910
|
13:38:42
|
TRQX
|
606174503209531000
|
|
1
|
1910
|
13:38:42
|
TRQX
|
606174503209531000
|
|
93
|
1910
|
13:38:42
|
TRQX
|
606174503209531000
|
|
48
|
1910
|
13:38:42
|
TRQX
|
606174503209531000
|
|
96
|
1910
|
13:38:42
|
TRQX
|
606174503209531000
|
|
43
|
1910
|
13:38:42
|
XLON
|
592100754373366000
|
|
245
|
1910
|
13:38:42
|
XLON
|
592100754373366000
|
|
141
|
1910
|
13:38:42
|
CHIX
|
606174503209531000
|
|
158
|
1910
|
13:38:42
|
XLON
|
592100754373367000
|
|
141
|
1910
|
13:38:42
|
AQXE
|
592100754373367000
|
|
141
|
1910
|
13:38:42
|
AQXE
|
606174503209531000
|
|
163
|
1910
|
13:38:43
|
XLON
|
592100754373367000
|
|
33
|
1910
|
13:38:43
|
XLON
|
592100754373367000
|
|
141
|
1910
|
13:38:43
|
XLON
|
592100754373367000
|
|
179
|
1910
|
13:38:43
|
XLON
|
592100754373367000
|
|
141
|
1910
|
13:38:43
|
BATE
|
592100754373367000
|
|
141
|
1910
|
13:38:43
|
CHIX
|
592100754373367000
|
|
141
|
1910
|
13:38:43
|
CHIX
|
606174503209531000
|
|
141
|
1910
|
13:38:43
|
BATE
|
606174503209531000
|
|
45
|
1910
|
13:38:43
|
TRQX
|
606174503209531000
|
|
261
|
1910
|
13:38:43
|
CHIX
|
606174503209531000
|
|
36
|
1910
|
13:38:43
|
TRQX
|
606174503209531000
|
|
165
|
1910
|
13:38:43
|
CHIX
|
606174503209531000
|
|
255
|
1910
|
13:38:43
|
CHIX
|
592100754373367000
|
|
31
|
1910
|
13:38:43
|
CHIX
|
592100754373367000
|
|
31
|
1910
|
13:38:43
|
CHIX
|
592100754373367000
|
|
29
|
1910
|
13:38:43
|
CHIX
|
592100754373367000
|
|
25
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
30
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
27
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
38
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
33
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
37
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
27
|
1910
|
13:38:43
|
CHIX
|
606174503209531000
|
|
32
|
1910
|
13:38:43
|
CHIX
|
606174503209531000
|
|
15
|
1910
|
13:38:43
|
BATE
|
592100754373367000
|
|
15
|
1910
|
13:38:43
|
BATE
|
592100754373367000
|
|
18
|
1910
|
13:38:43
|
BATE
|
592100754373367000
|
|
33
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
36
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
33
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
28
|
1910
|
13:38:43
|
CHIX
|
606174503209531000
|
|
31
|
1910
|
13:38:43
|
CHIX
|
606174503209531000
|
|
27
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
29
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
25
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
27
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
24
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
28
|
1910
|
13:38:43
|
AQXE
|
592100754373367000
|
|
38
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
34
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
39
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
138
|
1910
|
13:38:43
|
XLON
|
606174503209531000
|
|
188
|
1910
|
13:38:43
|
XLON
|
592100754373367000
|
|
1
|
1910
|
13:39:54
|
AQXE
|
606174503209564000
|
|
94
|
1910
|
13:45:31
|
XLON
|
592100754373565000
|
|
366
|
1910
|
13:45:31
|
XLON
|
606174503209715000
|
|
197
|
1910
|
13:45:31
|
XLON
|
606174503209715000
|
|
185
|
1910
|
13:45:31
|
XLON
|
606174503209715000
|
|
213
|
1910
|
13:45:31
|
XLON
|
606174503209715000
|
|
275
|
1910
|
13:45:31
|
XLON
|
606174503209715000
|
|
67
|
1910
|
13:45:31
|
AQXE
|
606174503209715000
|
|
141
|
1910
|
13:45:31
|
CHIX
|
592100754373565000
|
|
141
|
1910
|
13:45:31
|
CHIX
|
592100754373565000
|
|
111
|
1910
|
13:45:31
|
CHIX
|
592100754373565000
|
|
30
|
1910
|
13:45:31
|
CHIX
|
592100754373565000
|
|
141
|
1910
|
13:45:31
|
CHIX
|
592100754373565000
|
|
141
|
1910
|
13:45:31
|
TRQX
|
606174503209715000
|
|
29
|
1910
|
13:45:31
|
TRQX
|
606174503209715000
|
|
112
|
1910
|
13:45:31
|
TRQX
|
606174503209715000
|
|
141
|
1910
|
13:45:31
|
CHIX
|
606174503209715000
|
|
498
|
1910
|
13:45:44
|
XLON
|
592100754373571000
|
|
115
|
1910
|
13:45:44
|
XLON
|
606174503209720000
|
|
39
|
1910
|
13:45:44
|
XLON
|
606174503209720000
|
|
39
|
1910
|
13:45:44
|
XLON
|
606174503209720000
|
|
141
|
1910
|
13:45:47
|
BATE
|
592100754373573000
|
|
141
|
1910
|
13:45:47
|
AQXE
|
592100754373573000
|
|
170
|
1910
|
13:45:47
|
BATE
|
606174503209722000
|
|
141
|
1910
|
13:45:47
|
CHIX
|
606174503209722000
|
|
73
|
1910
|
13:45:47
|
AQXE
|
606174503209722000
|
|
141
|
1910
|
13:45:47
|
XLON
|
606174503209722000
|
|
160
|
1910
|
13:45:47
|
XLON
|
606174503209722000
|
|
166
|
1910
|
13:45:47
|
XLON
|
606174503209722000
|
|
25
|
1910
|
13:45:48
|
XLON
|
606174503209723000
|
|
383
|
1910
|
13:45:54
|
XLON
|
592100754373577000
|
|
35
|
1910
|
13:45:54
|
XLON
|
606174503209726000
|
|
316
|
1910
|
13:45:54
|
XLON
|
606174503209726000
|
|
236
|
1910
|
13:45:54
|
XLON
|
606174503209726000
|
|
37
|
1910
|
13:45:54
|
XLON
|
606174503209726000
|
|
40
|
1910
|
13:45:54
|
XLON
|
606174503209726000
|
|
39
|
1910
|
13:45:54
|
XLON
|
606174503209726000
|
|
281
|
1910
|
13:45:55
|
XLON
|
592100754373578000
|
|
141
|
1910
|
13:45:55
|
XLON
|
592100754373578000
|
|
33
|
1910
|
13:45:55
|
XLON
|
606174503209726000
|
|
46
|
1910
|
13:45:55
|
BATE
|
606174503209726000
|
|
1
|
1910
|
13:46:08
|
XLON
|
606174503209733000
|
|
141
|
1910
|
13:48:31
|
CHIX
|
592100754373651000
|
|
141
|
1910
|
13:48:31
|
CHIX
|
592100754373651000
|
|
190
|
1910
|
13:48:31
|
CHIX
|
592100754373651000
|
|
506
|
1910
|
13:48:31
|
XLON
|
592100754373651000
|
|
141
|
1910
|
13:48:31
|
XLON
|
592100754373651000
|
|
142
|
1910
|
13:48:31
|
CHIX
|
606174503209794000
|
|
140
|
1910
|
13:48:31
|
XLON
|
606174503209794000
|
|
15
|
1910
|
13:48:32
|
XLON
|
592100754373652000
|
|
200
|
1910
|
13:54:16
|
XLON
|
592100754373805000
|
|
98
|
1910
|
13:54:16
|
XLON
|
592100754373805000
|
|
306
|
1910
|
13:54:16
|
XLON
|
592100754373805000
|
|
256
|
1910
|
13:54:16
|
XLON
|
592100754373805000
|
|
141
|
1910
|
13:54:16
|
TRQX
|
592100754373805000
|
|
141
|
1910
|
13:54:16
|
BATE
|
592100754373805000
|
|
149
|
1910
|
13:54:16
|
CHIX
|
592100754373805000
|
|
141
|
1910
|
13:54:16
|
TRQX
|
606174503209936000
|
|
95
|
1910
|
13:54:16
|
BATE
|
606174503209936000
|
|
141
|
1910
|
13:54:16
|
CHIX
|
606174503209936000
|
|
141
|
1910
|
13:54:16
|
CHIX
|
606174503209936000
|
|
29
|
1910
|
13:54:16
|
CHIX
|
606174503209936000
|
|
141
|
1910
|
13:54:16
|
BATE
|
606174503209936000
|
|
112
|
1910
|
13:54:16
|
CHIX
|
606174503209936000
|
|
282
|
1910
|
13:54:16
|
XLON
|
592100754373805000
|
|
233
|
1910
|
13:54:16
|
XLON
|
606174503209936000
|
|
49
|
1910
|
13:54:16
|
XLON
|
606174503209936000
|
|
141
|
1910
|
13:54:16
|
XLON
|
606174503209936000
|
|
1
|
1910
|
13:54:19
|
XLON
|
606174503209938000
|
|
529
|
1910
|
13:54:19
|
XLON
|
606174503209938000
|
|
129
|
1910
|
13:54:19
|
XLON
|
592100754373807000
|
|
141
|
1910
|
13:54:19
|
AQXE
|
606174503209938000
|
|
122
|
1910
|
13:54:19
|
BATE
|
606174503209938000
|
|
179
|
1910
|
13:54:19
|
AQXE
|
606174503209938000
|
|
141
|
1910
|
13:54:19
|
CHIX
|
592100754373807000
|
|
141
|
1910
|
13:54:19
|
CHIX
|
592100754373807000
|
|
141
|
1910
|
13:54:19
|
CHIX
|
606174503209938000
|
|
38
|
1910
|
13:54:19
|
XLON
|
606174503209938000
|
|
39
|
1910
|
13:54:19
|
XLON
|
606174503209938000
|
|
35
|
1910
|
13:54:19
|
XLON
|
606174503209938000
|
|
41
|
1910
|
13:54:19
|
XLON
|
606174503209938000
|
|
26
|
1910
|
13:54:19
|
AQXE
|
592100754373807000
|
|
27
|
1910
|
13:54:19
|
AQXE
|
592100754373807000
|
|
29
|
1910
|
13:54:19
|
AQXE
|
592100754373807000
|
|
33
|
1910
|
13:54:19
|
XLON
|
592100754373807000
|
|
33
|
1910
|
13:54:19
|
CHIX
|
592100754373807000
|
|
31
|
1910
|
13:54:19
|
CHIX
|
592100754373807000
|
|
32
|
1910
|
13:54:19
|
CHIX
|
592100754373807000
|
|
30
|
1910
|
13:54:19
|
AQXE
|
606174503209938000
|
|
29
|
1910
|
13:54:19
|
AQXE
|
606174503209938000
|
|
24
|
1910
|
13:54:19
|
AQXE
|
606174503209938000
|
|
30
|
1910
|
13:54:19
|
AQXE
|
592100754373807000
|
|
30
|
1910
|
13:54:19
|
AQXE
|
592100754373807000
|
|
33
|
1910
|
13:54:19
|
CHIX
|
606174503209938000
|
|
31
|
1910
|
13:54:19
|
CHIX
|
606174503209938000
|
|
31
|
1910
|
13:54:19
|
CHIX
|
606174503209938000
|
|
45
|
1910
|
13:54:20
|
XLON
|
592100754373807000
|
|
150
|
1910
|
14:33:29
|
XLON
|
592100754375019000
|
|
141
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
97
|
1910
|
14:33:29
|
XLON
|
592100754375019000
|
|
141
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
151
|
1910
|
14:33:29
|
XLON
|
592100754375019000
|
|
158
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
141
|
1910
|
14:33:29
|
CHIX
|
592100754375019000
|
|
141
|
1910
|
14:33:29
|
CHIX
|
592100754375019000
|
|
89
|
1910
|
14:33:29
|
CHIX
|
592100754375019000
|
|
52
|
1910
|
14:33:29
|
CHIX
|
592100754375019000
|
|
100
|
1910
|
14:33:29
|
BATE
|
606174503211069000
|
|
390
|
1910
|
14:33:29
|
XLON
|
606174503211069000
|
|
141
|
1910
|
14:33:29
|
BATE
|
606174503211069000
|
|
141
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
144
|
1910
|
14:33:29
|
XLON
|
606174503211069000
|
|
141
|
1910
|
14:33:29
|
TRQX
|
606174503211069000
|
|
141
|
1910
|
14:33:29
|
TRQX
|
606174503211069000
|
|
255
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
27
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
27
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
29
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
17
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
16
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
15
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
24
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
27
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
24
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
89
|
1910
|
14:33:29
|
TRQX
|
606174503211069000
|
|
14
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
12
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
10
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
28
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
33
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
28
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
12
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
16
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
15
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
17
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
26
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
25
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
29
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
30
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
33
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
28
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
17
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
18
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
17
|
1910
|
14:33:29
|
BATE
|
592100754375019000
|
|
29
|
1910
|
14:33:29
|
CHIX
|
606174503211069000
|
|
27
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
24
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
27
|
1910
|
14:33:29
|
AQXE
|
592100754375019000
|
|
33
|
1910
|
14:33:29
|
CHIX
|
592100754375019000
|
|
29
|
1910
|
14:33:29
|
AQXE
|
606174503211069000
|
|
30
|
1910
|
14:33:29
|
AQXE
|
606174503211069000
|
|
141
|
1910
|
14:33:29
|
TRQX
|
592100754375020000
|
|
20
|
1910
|
14:34:04
|
AQXE
|
606174503211090000
|
|
141
|
1910
|
14:34:07
|
BATE
|
592100754375044000
|
|
166
|
1910
|
14:34:07
|
BATE
|
592100754375044000
|
|
214
|
1910
|
14:34:07
|
CHIX
|
606174503211092000
|
|
185
|
1910
|
14:34:07
|
XLON
|
592100754375044000
|
|
141
|
1910
|
14:34:07
|
XLON
|
592100754375044000
|
|
95
|
1910
|
14:34:07
|
CHIX
|
606174503211092000
|
|
374
|
1910
|
14:34:07
|
XLON
|
606174503211092000
|
|
192
|
1910
|
14:34:07
|
CHIX
|
606174503211092000
|
|
146
|
1910
|
14:34:07
|
XLON
|
606174503211092000
|
|
87
|
1910
|
14:34:07
|
XLON
|
592100754375044000
|
|
34
|
1910
|
14:34:07
|
XLON
|
592100754375044000
|
|
32
|
1910
|
14:34:07
|
XLON
|
592100754375044000
|
|
27
|
1910
|
14:34:07
|
CHIX
|
606174503211092000
|
|
31
|
1910
|
14:34:07
|
CHIX
|
606174503211092000
|
|
33
|
1910
|
14:34:07
|
CHIX
|
606174503211092000
|
|
116
|
1910
|
14:34:07
|
BATE
|
592100754375044000
|
|
282
|
1910
|
14:34:07
|
BATE
|
592100754375044000
|
|
146
|
1910
|
14:34:07
|
TRQX
|
606174503211092000
|
|
121
|
1910
|
14:34:07
|
AQXE
|
606174503211092000
|
|
295
|
1910
|
14:34:07
|
AQXE
|
606174503211092000
|
|
390
|
1910
|
14:34:40
|
XLON
|
592100754375066000
|
|
285
|
1910
|
14:34:40
|
AQXE
|
592100754375066000
|
|
282
|
1910
|
14:34:40
|
XLON
|
592100754375066000
|
|
383
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
191
|
1910
|
14:34:40
|
CHIX
|
606174503211112000
|
|
172
|
1910
|
14:34:40
|
TRQX
|
606174503211112000
|
|
282
|
1910
|
14:34:40
|
BATE
|
606174503211112000
|
|
210
|
1910
|
14:34:40
|
CHIX
|
606174503211112000
|
|
81
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
280
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
127
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
37
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
18
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
16
|
1910
|
14:34:40
|
BATE
|
592100754375066000
|
|
17
|
1910
|
14:34:40
|
BATE
|
592100754375066000
|
|
15
|
1910
|
14:34:40
|
BATE
|
592100754375066000
|
|
28
|
1910
|
14:34:40
|
AQXE
|
592100754375066000
|
|
25
|
1910
|
14:34:40
|
AQXE
|
592100754375066000
|
|
28
|
1910
|
14:34:40
|
AQXE
|
592100754375066000
|
|
15
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
304
|
1910
|
14:34:40
|
CHIX
|
606174503211112000
|
|
39
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
33
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
31
|
1910
|
14:34:40
|
CHIX
|
606174503211112000
|
|
29
|
1910
|
14:34:40
|
CHIX
|
606174503211112000
|
|
31
|
1910
|
14:34:40
|
CHIX
|
606174503211112000
|
|
12
|
1910
|
14:34:40
|
CHIX
|
606174503211112000
|
|
200
|
1910
|
14:34:40
|
XLON
|
606174503211112000
|
|
393
|
1910
|
14:34:47
|
XLON
|
592100754375071000
|
|
271
|
1910
|
14:34:47
|
XLON
|
592100754375071000
|
|
521
|
1910
|
14:34:47
|
XLON
|
606174503211117000
|
|
130
|
1910
|
14:34:47
|
XLON
|
606174503211117000
|
|
1
|
1910
|
14:34:47
|
XLON
|
606174503211117000
|
|
609
|
1910
|
14:34:47
|
XLON
|
592100754375071000
|
|
603
|
1910
|
14:34:49
|
XLON
|
606174503211119000
|
|
642
|
1910
|
14:34:49
|
XLON
|
606174503211119000
|
|
39
|
1910
|
14:34:49
|
XLON
|
606174503211119000
|
|
41
|
1910
|
14:34:49
|
XLON
|
606174503211119000
|
|
41
|
1910
|
14:34:49
|
XLON
|
606174503211119000
|
|
141
|
1910
|
14:34:50
|
BATE
|
592100754375074000
|
|
141
|
1910
|
14:34:50
|
CHIX
|
592100754375074000
|
|
141
|
1910
|
14:34:50
|
CHIX
|
592100754375074000
|
|
279
|
1910
|
14:34:50
|
CHIX
|
592100754375074000
|
|
141
|
1910
|
14:34:50
|
BATE
|
606174503211119000
|
|
141
|
1910
|
14:34:50
|
CHIX
|
606174503211119000
|
|
141
|
1910
|
14:34:50
|
AQXE
|
606174503211120000
|
|
141
|
1910
|
14:34:50
|
AQXE
|
606174503211120000
|
|
141
|
1910
|
14:34:50
|
AQXE
|
606174503211120000
|
|
183
|
1910
|
14:34:50
|
TRQX
|
592100754375074000
|
|
39
|
1910
|
14:34:50
|
XLON
|
606174503211120000
|
|
37
|
1910
|
14:34:50
|
XLON
|
606174503211120000
|
|
33
|
1910
|
14:34:50
|
XLON
|
606174503211120000
|
|
127
|
1910
|
14:34:50
|
XLON
|
606174503211120000
|
|
39
|
1910
|
14:34:50
|
XLON
|
592100754375074000
|
|
40
|
1910
|
14:34:50
|
XLON
|
592100754375074000
|
|
33
|
1910
|
14:34:50
|
XLON
|
592100754375074000
|
|
27
|
1910
|
14:34:50
|
CHIX
|
592100754375074000
|
|
140
|
1910
|
14:34:50
|
XLON
|
592100754375074000
|
|
29
|
1910
|
14:34:50
|
CHIX
|
592100754375074000
|
|
28
|
1910
|
14:34:50
|
CHIX
|
592100754375074000
|
|
27
|
1910
|
14:34:50
|
AQXE
|
606174503211120000
|
|
26
|
1910
|
14:34:50
|
AQXE
|
606174503211120000
|
|
24
|
1910
|
14:34:50
|
AQXE
|
606174503211120000
|
|
37
|
1910
|
14:34:50
|
XLON
|
606174503211120000
|
|
34
|
1910
|
14:34:50
|
XLON
|
606174503211120000
|
|
35
|
1910
|
14:34:50
|
XLON
|
606174503211120000
|
|
27
|
1910
|
14:34:50
|
CHIX
|
606174503211120000
|
|
30
|
1910
|
14:34:50
|
CHIX
|
606174503211120000
|
|
28
|
1910
|
14:34:50
|
CHIX
|
606174503211120000
|
|
29
|
1910
|
14:34:50
|
AQXE
|
592100754375074000
|
|
30
|
1910
|
14:34:50
|
AQXE
|
592100754375074000
|
|
25
|
1910
|
14:34:50
|
AQXE
|
592100754375074000
|
|
2
|
1910
|
14:34:53
|
XLON
|
606174503211121000
|
|
191
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
176
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
60
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
208
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
139
|
1910
|
14:35:05
|
XLON
|
606174503211129000
|
|
383
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
294
|
1910
|
14:35:05
|
CHIX
|
592100754375084000
|
|
282
|
1910
|
14:35:05
|
CHIX
|
592100754375084000
|
|
217
|
1910
|
14:35:05
|
CHIX
|
606174503211130000
|
|
92
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
40
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
9
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
33
|
1910
|
14:35:05
|
CHIX
|
606174503211130000
|
|
27
|
1910
|
14:35:05
|
CHIX
|
606174503211130000
|
|
28
|
1910
|
14:35:05
|
CHIX
|
606174503211130000
|
|
37
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
38
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
38
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
167
|
1910
|
14:35:05
|
XLON
|
606174503211130000
|
|
57
|
1910
|
14:35:05
|
BATE
|
606174503211130000
|
|
371
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
35
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
35
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
34
|
1910
|
14:35:05
|
XLON
|
592100754375084000
|
|
141
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
141
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
141
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
141
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
141
|
1910
|
14:36:20
|
BATE
|
592100754375135000
|
|
144
|
1910
|
14:36:20
|
CHIX
|
592100754375135000
|
|
282
|
1910
|
14:36:20
|
CHIX
|
592100754375135000
|
|
141
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
141
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
89
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
295
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
293
|
1910
|
14:36:20
|
TRQX
|
606174503211177000
|
|
141
|
1910
|
14:36:20
|
BATE
|
606174503211177000
|
|
97
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
141
|
1910
|
14:36:20
|
BATE
|
606174503211177000
|
|
188
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
141
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
282
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
240
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
39
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
38
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
6
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
33
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
127
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
282
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
33
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
38
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
35
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
111
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
127
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
89
|
1910
|
14:36:20
|
TRQX
|
592100754375135000
|
|
28
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
29
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
24
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
38
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
37
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
38
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
255
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
29
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
28
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
33
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
90
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
26
|
1910
|
14:36:20
|
AQXE
|
606174503211177000
|
|
25
|
1910
|
14:36:20
|
AQXE
|
606174503211177000
|
|
28
|
1910
|
14:36:20
|
AQXE
|
606174503211177000
|
|
28
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
30
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
27
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
122
|
1910
|
14:36:20
|
BATE
|
606174503211177000
|
|
11
|
1910
|
14:36:20
|
BATE
|
606174503211177000
|
|
129
|
1910
|
14:36:20
|
BATE
|
606174503211177000
|
|
12
|
1910
|
14:36:20
|
BATE
|
606174503211177000
|
|
110
|
1910
|
14:36:20
|
AQXE
|
592100754375135000
|
|
141
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
417
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
229
|
1910
|
14:36:20
|
XLON
|
606174503211177000
|
|
34
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
38
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
34
|
1910
|
14:36:20
|
XLON
|
592100754375135000
|
|
28
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
28
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
28
|
1910
|
14:36:20
|
CHIX
|
606174503211177000
|
|
35
|
1910
|
14:36:21
|
BATE
|
592100754375136000
|
|
141
|
1910
|
14:36:21
|
BATE
|
606174503211178000
|
|
141
|
1910
|
14:36:21
|
BATE
|
606174503211178000
|
|
257
|
1910
|
14:36:21
|
BATE
|
606174503211178000
|
|
103
|
1910
|
14:36:24
|
XLON
|
592100754375138000
|
|
285
|
1910
|
14:36:24
|
XLON
|
592100754375138000
|
|
141
|
1910
|
14:36:24
|
TRQX
|
592100754375138000
|
|
184
|
1910
|
14:36:24
|
BATE
|
592100754375138000
|
|
141
|
1910
|
14:36:24
|
CHIX
|
606174503211180000
|
|
180
|
1910
|
14:36:24
|
TRQX
|
606174503211180000
|
|
280
|
1910
|
14:36:24
|
XLON
|
592100754375138000
|
|
37
|
1910
|
14:36:24
|
XLON
|
592100754375138000
|
|
40
|
1910
|
14:36:24
|
XLON
|
592100754375138000
|
|
35
|
1910
|
14:36:24
|
XLON
|
592100754375138000
|
|
33
|
1910
|
14:36:24
|
CHIX
|
592100754375138000
|
|
33
|
1910
|
14:36:24
|
CHIX
|
592100754375138000
|
|
71
|
1910
|
14:36:25
|
AQXE
|
592100754375139000
|
|
252
|
1910
|
14:36:26
|
XLON
|
606174503211181000
|
|
282
|
1910
|
14:36:26
|
XLON
|
592100754375139000
|
|
30
|
1910
|
14:36:26
|
XLON
|
606174503211181000
|
|
230
|
1910
|
14:36:26
|
XLON
|
592100754375139000
|
|
34
|
1910
|
14:36:27
|
BATE
|
592100754375140000
|
|
70
|
1910
|
14:36:27
|
AQXE
|
592100754375140000
|
|
31
|
1910
|
14:36:27
|
AQXE
|
592100754375140000
|
|
141
|
1910
|
14:36:27
|
AQXE
|
592100754375140000
|
|
225
|
1910
|
14:36:27
|
AQXE
|
606174503211182000
|
|
220
|
1910
|
14:36:27
|
XLON
|
592100754375140000
|
|
39
|
1910
|
14:36:27
|
XLON
|
592100754375140000
|
|
22
|
1910
|
14:36:27
|
XLON
|
592100754375140000
|
|
19
|
1910
|
14:36:27
|
XLON
|
592100754375140000
|
|
34
|
1910
|
14:36:27
|
XLON
|
592100754375140000
|
|
394
|
1910
|
14:36:27
|
XLON
|
592100754375140000
|
|
35
|
1910
|
14:36:27
|
XLON
|
592100754375140000
|
|
28
|
1910
|
14:36:27
|
AQXE
|
606174503211182000
|
|
29
|
1910
|
14:36:27
|
AQXE
|
606174503211182000
|
|
29
|
1910
|
14:36:27
|
AQXE
|
606174503211182000
|
|
27
|
1910
|
14:36:27
|
AQXE
|
606174503211182000
|
|
28
|
1910
|
14:36:27
|
AQXE
|
606174503211182000
|
|
24
|
1910
|
14:36:27
|
AQXE
|
606174503211182000
|
|
38
|
1910
|
14:36:27
|
BATE
|
592100754375140000
|
|
63
|
1910
|
14:36:27
|
XLON
|
606174503211182000
|
|
78
|
1910
|
14:36:27
|
XLON
|
606174503211182000
|
|
406
|
1910
|
14:36:27
|
XLON
|
606174503211182000
|
|
32
|
1910
|
14:36:27
|
BATE
|
606174503211182000
|
|
124
|
1910
|
14:36:27
|
BATE
|
606174503211182000
|
|
210
|
1910
|
14:36:27
|
XLON
|
606174503211182000
|
|
36
|
1910
|
14:36:27
|
XLON
|
606174503211182000
|
|
33
|
1910
|
14:36:27
|
XLON
|
606174503211182000
|
|
33
|
1910
|
14:36:27
|
XLON
|
606174503211182000
|
|
191
|
1910
|
14:36:28
|
XLON
|
592100754375140000
|
|
167
|
1910
|
14:36:31
|
AQXE
|
592100754375142000
|
|
130
|
1910
|
14:36:31
|
AQXE
|
592100754375142000
|
|
245
|
1910
|
14:36:31
|
XLON
|
592100754375142000
|
|
141
|
1910
|
14:36:31
|
TRQX
|
606174503211183000
|
|
225
|
1910
|
14:36:31
|
CHIX
|
606174503211183000
|
|
141
|
1910
|
14:36:31
|
BATE
|
606174503211183000
|
|
25
|
1910
|
14:36:31
|
CHIX
|
606174503211183000
|
|
350
|
1910
|
14:36:31
|
XLON
|
592100754375142000
|
|
210
|
1910
|
14:36:31
|
XLON
|
592100754375142000
|
|
39
|
1910
|
14:36:31
|
XLON
|
592100754375142000
|
|
23
|
1910
|
14:36:31
|
XLON
|
592100754375142000
|
|
11
|
1909.5
|
14:36:31
|
XLON
|
606174503211183000
|
|
306
|
1910
|
14:56:42
|
AQXE
|
592100754375920000
|
|
141
|
1910
|
14:56:42
|
XLON
|
592100754375920000
|
|
262
|
1910
|
14:56:42
|
XLON
|
592100754375920000
|
|
248
|
1910
|
14:56:42
|
XLON
|
592100754375920000
|
|
105
|
1910
|
14:56:42
|
XLON
|
592100754375920000
|
|
32
|
1910
|
14:56:42
|
BATE
|
592100754375920000
|
|
166
|
1910
|
14:56:42
|
XLON
|
592100754375920000
|
|
137
|
1910
|
14:56:42
|
TRQX
|
592100754375920000
|
|
217
|
1910
|
14:56:42
|
BATE
|
592100754375920000
|
|
4
|
1910
|
14:56:42
|
TRQX
|
592100754375920000
|
|
206
|
1910
|
14:56:42
|
BATE
|
592100754375920000
|
|
141
|
1910
|
14:56:42
|
BATE
|
592100754375920000
|
|
167
|
1910
|
14:56:42
|
AQXE
|
606174503211915000
|
|
43
|
1910
|
14:56:42
|
BATE
|
606174503211915000
|
|
141
|
1910
|
14:56:42
|
AQXE
|
606174503211915000
|
|
307
|
1910
|
14:56:42
|
XLON
|
606174503211915000
|
|
156
|
1910
|
14:56:42
|
TRQX
|
606174503211915000
|
|
98
|
1910
|
14:56:42
|
BATE
|
606174503211915000
|
|
153
|
1910
|
14:56:42
|
TRQX
|
606174503211915000
|
|
141
|
1910
|
14:56:42
|
CHIX
|
606174503211915000
|
|
412
|
1910
|
14:56:42
|
CHIX
|
606174503211915000
|
|
232
|
1910
|
14:56:42
|
CHIX
|
606174503211915000
|
|
344
|
1910
|
14:56:42
|
CHIX
|
606174503211915000
|
|
150
|
1910
|
14:56:42
|
TRQX
|
592100754375920000
|
|
25
|
1910
|
14:56:42
|
AQXE
|
606174503211915000
|
|
26
|
1910
|
14:56:42
|
AQXE
|
606174503211915000
|
|
25
|
1910
|
14:56:42
|
AQXE
|
606174503211915000
|
|
390
|
1910
|
14:56:42
|
AQXE
|
606174503211915000
|
|
141
|
1910
|
14:56:42
|
CHIX
|
606174503211916000
|
|
141
|
1910
|
15:15:02
|
CHIX
|
592100754376613000
|
|
132
|
1910
|
15:15:02
|
CHIX
|
606174503212565000
|
|
416
|
1910
|
15:15:02
|
XLON
|
592100754376613000
|
|
282
|
1910
|
15:15:02
|
XLON
|
592100754376613000
|
|
236
|
1910
|
15:15:02
|
CHIX
|
606174503212565000
|
|
244
|
1910
|
15:15:02
|
CHIX
|
606174503212565000
|
|
1
|
1910
|
15:15:02
|
XLON
|
606174503212565000
|
|
229
|
1910
|
15:15:02
|
XLON
|
606174503212565000
|
|
433
|
1910
|
15:15:02
|
TRQX
|
606174503212565000
|
|
141
|
1910
|
15:15:02
|
BATE
|
592100754376613000
|
|
87
|
1910
|
15:15:02
|
BATE
|
592100754376613000
|
|
205
|
1910
|
15:15:02
|
BATE
|
606174503212565000
|
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
POSFLFEDFSILFIE
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
