We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Associated British Foods Plc | LSE:ABF | London | Ordinary Share | GB0006731235 | ORD 5 15/22P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.79% | 1,905.50 | 1,904.00 | 1,905.50 | 1,906.00 | 1,888.00 | 1,893.00 | 142,932 | 12:17:35 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Textile Goods, Nec | 20.07B | 1.46B | 1.9867 | 9.58 | 13.85B |
From Feb 2023 to Feb 2025
TIDMABF
RNS Number : 0274V
Associated British Foods PLC
31 March 2023
31 March 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 31 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: 130,000
Date of transaction: 31 March 2023
Average price paid per share: GBp 1,940.0000
Lowest price paid per share: GBp 1,940.0000
Highest price paid per share: GBp 1,940.0000
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: 31 March 2023
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Hot Features
Premium
Venue Volume-weighted Aggregated Lowest price Highest
average price volume per share price per
share
London
Stock
Exchange 1,942.9755 75,002 1,940.0000 1,962.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
BATS
Europe 1,951.9109 18,035 1,941.5000 1,962.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Chi-X
Europe 1,952.6856 26,248 1,941.5000 1,962.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Turquoise 1,951.6968 6,495 1,942.0000 1,962.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Aquis
Exchange 1,953.2558 4,220 1,942.0000 1,962.5000
------------------------------------------ -------------------------------------- ------------------------------- -------------------------
Individual transactions:
Number of Transaction Time of transaction Trading Transaction
ordinary price per (London time) venue reference number
shares purchased ordinary
share (pence)
18 1951 08:00:04 XLON 592114183888280000
--------------- -------------------- -------- -------------------
21 1951 08:00:04 XLON 592114183888280000
--------------- -------------------- -------- -------------------
92 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
18 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
71 1951 08:00:04 XLON 592114183888280000
--------------- -------------------- -------- -------------------
5 1951 08:00:04 XLON 592114183888280000
--------------- -------------------- -------- -------------------
5 1951 08:00:04 XLON 592114183888280000
--------------- -------------------- -------- -------------------
10 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
1 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
1 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
6 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
3 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
17 1951 08:00:04 XLON 606187934327200000
--------------- -------------------- -------- -------------------
288 1950.5 08:00:33 CHIX 592114183888294000
--------------- -------------------- -------- -------------------
357 1950.5 08:00:33 CHIX 592114183888294000
--------------- -------------------- -------- -------------------
39 1950.5 08:00:33 CHIX 592114183888294000
--------------- -------------------- -------- -------------------
142 1950.5 08:00:33 XLON 606187934327213000
--------------- -------------------- -------- -------------------
142 1950.5 08:00:33 XLON 606187934327213000
--------------- -------------------- -------- -------------------
202 1947 08:02:39 XLON 592114183888333000
--------------- -------------------- -------- -------------------
157 1947.5 08:02:39 XLON 606187934327251000
--------------- -------------------- -------- -------------------
171 1947 08:02:39 CHIX 606187934327251000
--------------- -------------------- -------- -------------------
142 1951 08:09:15 CHIX 592114183888473000
--------------- -------------------- -------- -------------------
145 1951 08:09:15 XLON 606187934327385000
--------------- -------------------- -------- -------------------
395 1951.5 08:09:15 XLON 592114183888473000
--------------- -------------------- -------- -------------------
285 1950 08:09:30 XLON 592114183888479000
--------------- -------------------- -------- -------------------
142 1950 08:09:30 CHIX 606187934327391000
--------------- -------------------- -------- -------------------
142 1950 08:09:30 TRQX 592114183888479000
--------------- -------------------- -------- -------------------
297 1950 08:09:30 CHIX 606187934327391000
--------------- -------------------- -------- -------------------
227 1958 08:14:51 XLON 592114183888604000
--------------- -------------------- -------- -------------------
177 1957.5 08:14:51 CHIX 606187934327512000
--------------- -------------------- -------- -------------------
32 1957.5 08:14:51 CHIX 606187934327512000
--------------- -------------------- -------- -------------------
194 1956 08:16:33 CHIX 606187934327555000
--------------- -------------------- -------- -------------------
142 1962.5 08:24:42 BATE 592114183888851000
--------------- -------------------- -------- -------------------
142 1962.5 08:24:42 TRQX 592114183888851000
--------------- -------------------- -------- -------------------
142 1962.5 08:24:42 CHIX 606187934327751000
--------------- -------------------- -------- -------------------
314 1962.5 08:24:42 XLON 606187934327751000
--------------- -------------------- -------- -------------------
142 1962.5 08:24:42 AQXE 592114183888851000
--------------- -------------------- -------- -------------------
379 1962.5 08:24:42 CHIX 606187934327751000
--------------- -------------------- -------- -------------------
142 1962 08:24:42 TRQX 592114183888851000
--------------- -------------------- -------- -------------------
180 1962 08:24:42 CHIX 606187934327751000
--------------- -------------------- -------- -------------------
195 1962 08:24:42 BATE 606187934327751000
--------------- -------------------- -------- -------------------
260 1962.5 08:24:42 CHIX 606187934327751000
--------------- -------------------- -------- -------------------
182 1960 08:30:21 CHIX 592114183888978000
--------------- -------------------- -------- -------------------
157 1960 08:30:21 BATE 592114183888978000
--------------- -------------------- -------- -------------------
152 1960 08:30:21 CHIX 606187934327874000
--------------- -------------------- -------- -------------------
156 1960 08:30:21 BATE 606187934327874000
--------------- -------------------- -------- -------------------
226 1957.5 08:30:27 CHIX 606187934327877000
--------------- -------------------- -------- -------------------
172 1957.5 08:30:27 BATE 606187934327877000
--------------- -------------------- -------- -------------------
148 1957.5 08:43:16 CHIX 606187934328143000
--------------- -------------------- -------- -------------------
16 1957.5 08:43:16 CHIX 606187934328143000
--------------- -------------------- -------- -------------------
152 1957.5 08:43:16 BATE 606187934328143000
--------------- -------------------- -------- -------------------
70 1957 08:43:17 CHIX 592114183889259000
--------------- -------------------- -------- -------------------
37 1957 08:43:17 CHIX 592114183889259000
--------------- -------------------- -------- -------------------
57 1957 08:43:17 CHIX 592114183889259000
--------------- -------------------- -------- -------------------
152 1957 08:43:17 BATE 592114183889259000
--------------- -------------------- -------- -------------------
221 1956.5 08:43:44 AQXE 592114183889268000
--------------- -------------------- -------- -------------------
189 1956.5 08:43:44 BATE 592114183889268000
--------------- -------------------- -------- -------------------
164 1955.5 08:43:44 BATE 606187934328153000
--------------- -------------------- -------- -------------------
45 1955.5 08:43:44 CHIX 606187934328153000
--------------- -------------------- -------- -------------------
137 1955.5 08:43:44 TRQX 592114183889268000
--------------- -------------------- -------- -------------------
5 1955.5 08:43:44 TRQX 592114183889269000
--------------- -------------------- -------- -------------------
107 1955.5 08:43:44 CHIX 606187934328153000
--------------- -------------------- -------- -------------------
21 1954 08:43:47 BATE 592114183889270000
--------------- -------------------- -------- -------------------
162 1954 08:43:47 BATE 592114183889270000
--------------- -------------------- -------- -------------------
82 1951.5 08:46:33 BATE 606187934328230000
--------------- -------------------- -------- -------------------
102 1951.5 08:46:33 BATE 606187934328230000
--------------- -------------------- -------- -------------------
148 1952.5 09:01:05 TRQX 606187934328575000
--------------- -------------------- -------- -------------------
148 1952.5 09:01:05 CHIX 592114183889707000
--------------- -------------------- -------- -------------------
138 1952.5 09:01:05 CHIX 592114183889707000
--------------- -------------------- -------- -------------------
127 1952.5 09:01:05 CHIX 592114183889707000
--------------- -------------------- -------- -------------------
142 1952.5 09:01:05 AQXE 592114183889707000
--------------- -------------------- -------- -------------------
157 1950.5 09:02:01 BATE 592114183889728000
--------------- -------------------- -------- -------------------
156 1950.5 09:02:01 AQXE 606187934328594000
--------------- -------------------- -------- -------------------
148 1950.5 09:02:01 XLON 606187934328594000
--------------- -------------------- -------- -------------------
148 1950.5 09:02:01 CHIX 606187934328594000
--------------- -------------------- -------- -------------------
30 1950.5 09:02:01 CHIX 592114183889728000
--------------- -------------------- -------- -------------------
162 1950.5 09:02:01 CHIX 592114183889728000
--------------- -------------------- -------- -------------------
297 1953.5 09:14:10 XLON 606187934328876000
--------------- -------------------- -------- -------------------
33 1955 09:14:33 XLON 606187934328884000
--------------- -------------------- -------- -------------------
119 1955 09:14:33 XLON 606187934328884000
--------------- -------------------- -------- -------------------
96 1953.5 09:14:44 CHIX 592114183890032000
--------------- -------------------- -------- -------------------
100 1953.5 09:14:45 CHIX 592114183890032000
--------------- -------------------- -------- -------------------
142 1953.5 09:14:45 CHIX 592114183890032000
--------------- -------------------- -------- -------------------
142 1953 09:14:45 AQXE 592114183890032000
--------------- -------------------- -------- -------------------
208 1953 09:14:45 XLON 606187934328888000
--------------- -------------------- -------- -------------------
93 1953 09:14:45 CHIX 606187934328888000
--------------- -------------------- -------- -------------------
274 1953 09:14:45 CHIX 606187934328888000
--------------- -------------------- -------- -------------------
213 1953 09:14:45 CHIX 606187934328888000
--------------- -------------------- -------- -------------------
384 1954 09:23:48 CHIX 606187934329084000
--------------- -------------------- -------- -------------------
72 1956 09:26:25 XLON 592114183890307000
--------------- -------------------- -------- -------------------
102 1956 09:26:25 XLON 592114183890307000
--------------- -------------------- -------- -------------------
186 1955.5 09:29:47 AQXE 606187934329224000
--------------- -------------------- -------- -------------------
142 1955.5 09:29:47 BATE 606187934329224000
--------------- -------------------- -------- -------------------
255 1955.5 09:29:47 CHIX 606187934329224000
--------------- -------------------- -------- -------------------
142 1955.5 09:29:47 TRQX 592114183890382000
--------------- -------------------- -------- -------------------
303 1956 09:35:29 CHIX 592114183890539000
--------------- -------------------- -------- -------------------
156 1957 09:39:54 AQXE 592114183890643000
--------------- -------------------- -------- -------------------
148 1957 09:43:43 XLON 592114183890734000
--------------- -------------------- -------- -------------------
141 1957 09:43:43 AQXE 606187934329562000
--------------- -------------------- -------- -------------------
142 1956 09:44:10 CHIX 606187934329572000
--------------- -------------------- -------- -------------------
163 1956 09:44:10 BATE 592114183890744000
--------------- -------------------- -------- -------------------
157 1956 09:44:10 XLON 606187934329572000
--------------- -------------------- -------- -------------------
146 1956 09:44:10 BATE 606187934329572000
--------------- -------------------- -------- -------------------
142 1956.5 09:49:41 CHIX 592114183890885000
--------------- -------------------- -------- -------------------
161 1956.5 09:49:41 BATE 606187934329708000
--------------- -------------------- -------- -------------------
79 1956.5 09:49:41 BATE 606187934329708000
--------------- -------------------- -------- -------------------
180 1956 09:50:16 CHIX 592114183890901000
--------------- -------------------- -------- -------------------
143 1956 09:50:16 CHIX 606187934329723000
--------------- -------------------- -------- -------------------
160 1956 09:55:46 BATE 592114183891029000
--------------- -------------------- -------- -------------------
160 1956 09:55:46 CHIX 606187934329845000
--------------- -------------------- -------- -------------------
156 1955.5 09:55:46 BATE 592114183891029000
--------------- -------------------- -------- -------------------
156 1955.5 09:55:46 CHIX 606187934329845000
--------------- -------------------- -------- -------------------
160 1955.5 09:55:46 CHIX 606187934329845000
--------------- -------------------- -------- -------------------
157 1955.5 09:55:46 BATE 592114183891029000
--------------- -------------------- -------- -------------------
156 1955.5 09:55:46 XLON 592114183891029000
--------------- -------------------- -------- -------------------
146 1955.5 09:55:46 XLON 592114183891029000
--------------- -------------------- -------- -------------------
146 1955.5 09:55:46 TRQX 606187934329845000
--------------- -------------------- -------- -------------------
167 1956 09:55:46 XLON 592114183891029000
--------------- -------------------- -------- -------------------
195 1955 09:56:47 CHIX 606187934329868000
--------------- -------------------- -------- -------------------
147 1954.5 09:57:00 BATE 592114183891057000
--------------- -------------------- -------- -------------------
227 1953.5 09:57:00 BATE 592114183891057000
--------------- -------------------- -------- -------------------
173 1950.5 10:02:06 CHIX 592114183891200000
--------------- -------------------- -------- -------------------
132 1955.5 10:21:24 XLON 606187934330461000
--------------- -------------------- -------- -------------------
10 1955.5 10:21:24 XLON 606187934330461000
--------------- -------------------- -------- -------------------
40 1955.5 10:21:24 AQXE 592114183891674000
--------------- -------------------- -------- -------------------
142 1956 10:23:58 AQXE 592114183891729000
--------------- -------------------- -------- -------------------
8 1956 10:23:58 XLON 606187934330514000
--------------- -------------------- -------- -------------------
132 1956 10:25:02 XLON 606187934330537000
--------------- -------------------- -------- -------------------
64 1956 10:25:02 XLON 606187934330537000
--------------- -------------------- -------- -------------------
185 1955 10:25:52 CHIX 592114183891774000
--------------- -------------------- -------- -------------------
344 1955 10:25:52 XLON 606187934330557000
--------------- -------------------- -------- -------------------
147 1956 10:26:10 XLON 592114183891781000
--------------- -------------------- -------- -------------------
168 1954.5 10:27:16 CHIX 592114183891812000
--------------- -------------------- -------- -------------------
148 1954.5 10:27:16 CHIX 606187934330593000
--------------- -------------------- -------- -------------------
207 1954.5 10:27:16 XLON 606187934330593000
--------------- -------------------- -------- -------------------
167 1955.5 10:32:02 XLON 606187934330722000
--------------- -------------------- -------- -------------------
56 1955.5 10:35:16 XLON 606187934330799000
--------------- -------------------- -------- -------------------
113 1955.5 10:35:16 XLON 606187934330799000
--------------- -------------------- -------- -------------------
174 1954.5 10:35:23 XLON 592114183892029000
--------------- -------------------- -------- -------------------
163 1954.5 10:35:23 BATE 606187934330801000
--------------- -------------------- -------- -------------------
209 1954 10:37:29 CHIX 592114183892081000
--------------- -------------------- -------- -------------------
142 1954 10:37:29 BATE 606187934330851000
--------------- -------------------- -------- -------------------
168 1954 10:37:29 XLON 606187934330851000
--------------- -------------------- -------- -------------------
246 1954 10:37:29 TRQX 606187934330851000
--------------- -------------------- -------- -------------------
151 1953.5 10:37:29 TRQX 606187934330851000
--------------- -------------------- -------- -------------------
144 1955.5 10:53:03 XLON 592114183892469000
--------------- -------------------- -------- -------------------
144 1955.5 10:53:03 BATE 592114183892469000
--------------- -------------------- -------- -------------------
197 1955.5 10:53:03 XLON 606187934331221000
--------------- -------------------- -------- -------------------
167 1955.5 10:53:03 CHIX 606187934331221000
--------------- -------------------- -------- -------------------
142 1955.5 10:53:03 BATE 592114183892469000
--------------- -------------------- -------- -------------------
55 1955.5 10:53:03 CHIX 592114183892469000
--------------- -------------------- -------- -------------------
102 1955.5 10:53:03 CHIX 592114183892469000
--------------- -------------------- -------- -------------------
148 1955.5 10:53:03 TRQX 606187934331221000
--------------- -------------------- -------- -------------------
142 1955.5 11:00:17 AQXE 592114183892654000
--------------- -------------------- -------- -------------------
151 1955.5 11:00:17 BATE 592114183892654000
--------------- -------------------- -------- -------------------
81 1958 11:07:58 XLON 592114183892834000
--------------- -------------------- -------- -------------------
101 1958 11:07:58 XLON 592114183892834000
--------------- -------------------- -------- -------------------
171 1958 11:08:02 AQXE 606187934331574000
--------------- -------------------- -------- -------------------
142 1958.5 11:09:56 BATE 592114183892878000
--------------- -------------------- -------- -------------------
248 1958.5 11:09:56 CHIX 606187934331615000
--------------- -------------------- -------- -------------------
169 1961 11:11:26 XLON 592114183892910000
--------------- -------------------- -------- -------------------
226 1960 11:12:07 XLON 606187934331658000
--------------- -------------------- -------- -------------------
155 1960 11:12:07 BATE 592114183892923000
--------------- -------------------- -------- -------------------
163 1960 11:21:32 CHIX 592114183893140000
--------------- -------------------- -------- -------------------
151 1960 11:21:32 BATE 592114183893140000
--------------- -------------------- -------- -------------------
163 1960 11:21:32 XLON 606187934331865000
--------------- -------------------- -------- -------------------
169 1960.5 11:21:33 XLON 606187934331865000
--------------- -------------------- -------- -------------------
28 1960.5 11:21:33 XLON 606187934331865000
--------------- -------------------- -------- -------------------
141 1960.5 11:21:36 XLON 606187934331867000
--------------- -------------------- -------- -------------------
22 1960.5 11:21:36 XLON 606187934331867000
--------------- -------------------- -------- -------------------
90 1959.5 11:22:28 TRQX 606187934331888000
--------------- -------------------- -------- -------------------
233 1959.5 11:23:23 CHIX 592114183893183000
--------------- -------------------- -------- -------------------
109 1959.5 11:23:23 CHIX 592114183893183000
--------------- -------------------- -------- -------------------
70 1959.5 11:23:23 CHIX 592114183893183000
--------------- -------------------- -------- -------------------
52 1959.5 11:23:23 TRQX 606187934331906000
--------------- -------------------- -------- -------------------
146 1959.5 11:23:23 BATE 592114183893183000
--------------- -------------------- -------- -------------------
142 1959 11:23:23 BATE 592114183893183000
--------------- -------------------- -------- -------------------
151 1959.5 11:23:23 BATE 606187934331906000
--------------- -------------------- -------- -------------------
366 1959 11:23:23 CHIX 606187934331906000
--------------- -------------------- -------- -------------------
52 1959 11:23:23 XLON 606187934331906000
--------------- -------------------- -------- -------------------
21 1959.5 11:23:23 XLON 606187934331906000
--------------- -------------------- -------- -------------------
236 1957.5 11:36:02 BATE 592114183893492000
--------------- -------------------- -------- -------------------
79 1957 11:36:47 AQXE 606187934332216000
--------------- -------------------- -------- -------------------
161 1957 11:37:06 TRQX 592114183893515000
--------------- -------------------- -------- -------------------
207 1957 11:37:06 BATE 592114183893515000
--------------- -------------------- -------- -------------------
168 1957 11:37:06 CHIX 606187934332224000
--------------- -------------------- -------- -------------------
82 1957 11:37:06 AQXE 606187934332224000
--------------- -------------------- -------- -------------------
144 1957 11:41:18 CHIX 592114183893607000
--------------- -------------------- -------- -------------------
168 1957 11:41:18 AQXE 606187934332312000
--------------- -------------------- -------- -------------------
110 1956.5 11:47:28 CHIX 606187934332464000
--------------- -------------------- -------- -------------------
112 1956.5 11:47:28 BATE 592114183893765000
--------------- -------------------- -------- -------------------
56 1956.5 11:47:28 BATE 592114183893765000
--------------- -------------------- -------- -------------------
38 1956.5 11:47:28 CHIX 606187934332464000
--------------- -------------------- -------- -------------------
3 1956 11:52:26 BATE 606187934332582000
--------------- -------------------- -------- -------------------
202 1956 11:54:01 BATE 606187934332619000
--------------- -------------------- -------- -------------------
76 1955.5 11:54:41 CHIX 592114183893947000
--------------- -------------------- -------- -------------------
94 1955.5 11:54:41 CHIX 592114183893947000
--------------- -------------------- -------- -------------------
148 1955.5 11:54:41 BATE 606187934332638000
--------------- -------------------- -------- -------------------
163 1955.5 11:54:41 CHIX 606187934332638000
--------------- -------------------- -------- -------------------
170 1955.5 11:54:41 BATE 592114183893947000
--------------- -------------------- -------- -------------------
170 1955 11:54:41 TRQX 592114183893947000
--------------- -------------------- -------- -------------------
26 1955 11:54:41 BATE 606187934332638000
--------------- -------------------- -------- -------------------
137 1955 11:54:41 BATE 606187934332638000
--------------- -------------------- -------- -------------------
42 1953 12:02:40 CHIX 592114183894151000
--------------- -------------------- -------- -------------------
179 1953 12:02:40 CHIX 592114183894151000
--------------- -------------------- -------- -------------------
109 1953 12:02:40 BATE 592114183894151000
--------------- -------------------- -------- -------------------
81 1953 12:02:40 BATE 592114183894151000
--------------- -------------------- -------- -------------------
95 1952.5 12:02:40 BATE 606187934332836000
--------------- -------------------- -------- -------------------
67 1952.5 12:02:40 BATE 606187934332836000
--------------- -------------------- -------- -------------------
347 1953 12:28:22 XLON 592114183894800000
--------------- -------------------- -------- -------------------
200 1953 12:28:22 CHIX 592114183894800000
--------------- -------------------- -------- -------------------
13 1953 12:28:22 CHIX 592114183894800000
--------------- -------------------- -------- -------------------
142 1953 12:28:22 BATE 606187934333458000
--------------- -------------------- -------- -------------------
142 1953 12:28:22 TRQX 606187934333458000
--------------- -------------------- -------- -------------------
170 1953.5 12:34:23 CHIX 606187934333614000
--------------- -------------------- -------- -------------------
154 1953.5 12:34:23 BATE 592114183894963000
--------------- -------------------- -------- -------------------
207 1955 12:38:32 CHIX 606187934333733000
--------------- -------------------- -------- -------------------
189 1954.5 12:38:32 BATE 592114183895087000
--------------- -------------------- -------- -------------------
79 1956 12:43:44 TRQX 592114183895220000
--------------- -------------------- -------- -------------------
198 1956 12:43:44 XLON 592114183895220000
--------------- -------------------- -------- -------------------
140 1956 12:43:44 TRQX 592114183895220000
--------------- -------------------- -------- -------------------
284 1956 12:44:21 CHIX 606187934333879000
--------------- -------------------- -------- -------------------
170 1956 12:44:21 BATE 592114183895238000
--------------- -------------------- -------- -------------------
85 1956 12:44:21 TRQX 592114183895238000
--------------- -------------------- -------- -------------------
57 1956 12:44:25 CHIX 606187934333881000
--------------- -------------------- -------- -------------------
167 1955.5 12:49:48 CHIX 606187934334022000
--------------- -------------------- -------- -------------------
158 1955.5 12:49:48 BATE 592114183895388000
--------------- -------------------- -------- -------------------
217 1955.5 12:49:48 CHIX 606187934334022000
--------------- -------------------- -------- -------------------
151 1955.5 12:49:48 BATE 606187934334022000
--------------- -------------------- -------- -------------------
157 1955 12:49:48 BATE 606187934334022000
--------------- -------------------- -------- -------------------
178 1954.5 12:49:49 TRQX 606187934334022000
--------------- -------------------- -------- -------------------
191 1953.5 12:53:20 BATE 606187934334125000
--------------- -------------------- -------- -------------------
260 1952.5 12:53:20 CHIX 592114183895494000
--------------- -------------------- -------- -------------------
158 1956 13:19:16 BATE 606187934334822000
--------------- -------------------- -------- -------------------
148 1958.5 13:21:47 XLON 592114183896277000
--------------- -------------------- -------- -------------------
169 1958.5 13:25:11 XLON 592114183896370000
--------------- -------------------- -------- -------------------
154 1958.5 13:25:11 XLON 592114183896370000
--------------- -------------------- -------- -------------------
198 1960 13:25:39 XLON 592114183896384000
--------------- -------------------- -------- -------------------
315 1958.5 13:29:50 XLON 592114183896506000
--------------- -------------------- -------- -------------------
59 1958.5 13:29:50 XLON 592114183896506000
--------------- -------------------- -------- -------------------
284 1958.5 13:29:50 CHIX 592114183896506000
--------------- -------------------- -------- -------------------
142 1958.5 13:29:50 BATE 606187934335095000
--------------- -------------------- -------- -------------------
65 1958.5 13:29:50 BATE 606187934335095000
--------------- -------------------- -------- -------------------
97 1958.5 13:29:50 BATE 606187934335095000
--------------- -------------------- -------- -------------------
394 1958.5 13:29:50 XLON 592114183896506000
--------------- -------------------- -------- -------------------
166 1958.5 13:29:50 BATE 606187934335095000
--------------- -------------------- -------- -------------------
284 1958.5 13:29:50 CHIX 606187934335095000
--------------- -------------------- -------- -------------------
218 1959.5 13:29:52 AQXE 606187934335098000
--------------- -------------------- -------- -------------------
41 1959.5 13:29:54 XLON 592114183896511000
--------------- -------------------- -------- -------------------
50 1959.5 13:29:54 CHIX 606187934335100000
--------------- -------------------- -------- -------------------
253 1959 13:30:07 XLON 606187934335119000
--------------- -------------------- -------- -------------------
195 1959 13:30:07 CHIX 592114183896531000
--------------- -------------------- -------- -------------------
220 1959 13:31:06 CHIX 606187934335183000
--------------- -------------------- -------- -------------------
205 1958.5 13:32:05 CHIX 606187934335227000
--------------- -------------------- -------- -------------------
176 1958.5 13:32:05 CHIX 606187934335227000
--------------- -------------------- -------- -------------------
33 1958.5 13:32:05 TRQX 606187934335227000
--------------- -------------------- -------- -------------------
19 1958.5 13:32:10 TRQX 606187934335233000
--------------- -------------------- -------- -------------------
102 1958.5 13:32:10 XLON 592114183896651000
--------------- -------------------- -------- -------------------
125 1958 13:32:11 CHIX 592114183896654000
--------------- -------------------- -------- -------------------
119 1958 13:32:11 CHIX 592114183896654000
--------------- -------------------- -------- -------------------
169 1958.5 13:39:18 XLON 592114183896928000
--------------- -------------------- -------- -------------------
4 1958.5 13:39:18 XLON 592114183896928000
--------------- -------------------- -------- -------------------
155 1958 13:39:18 CHIX 592114183896928000
--------------- -------------------- -------- -------------------
155 1958 13:39:18 CHIX 592114183896928000
--------------- -------------------- -------- -------------------
155 1957.5 13:39:19 CHIX 592114183896928000
--------------- -------------------- -------- -------------------
165 1957.5 13:39:19 TRQX 606187934335495000
--------------- -------------------- -------- -------------------
170 1957.5 13:39:19 BATE 606187934335495000
--------------- -------------------- -------- -------------------
163 1957.5 13:39:19 XLON 606187934335495000
--------------- -------------------- -------- -------------------
170 1957.5 13:39:19 CHIX 606187934335495000
--------------- -------------------- -------- -------------------
233 1956.5 13:39:20 BATE 592114183896929000
--------------- -------------------- -------- -------------------
152 1954.5 13:48:35 CHIX 606187934335793000
--------------- -------------------- -------- -------------------
152 1954 13:48:35 AQXE 592114183897243000
--------------- -------------------- -------- -------------------
263 1954 13:48:35 CHIX 606187934335793000
--------------- -------------------- -------- -------------------
153 1954.5 13:48:35 BATE 592114183897243000
--------------- -------------------- -------- -------------------
228 1954 13:48:35 BATE 592114183897243000
--------------- -------------------- -------- -------------------
153 1954 13:48:35 TRQX 606187934335793000
--------------- -------------------- -------- -------------------
265 1953 13:52:04 CHIX 606187934335903000
--------------- -------------------- -------- -------------------
246 1952.5 13:57:01 CHIX 592114183897514000
--------------- -------------------- -------- -------------------
156 1952.5 13:57:01 BATE 606187934336050000
--------------- -------------------- -------- -------------------
227 1952.5 13:57:01 CHIX 606187934336050000
--------------- -------------------- -------- -------------------
157 1952.5 14:02:38 CHIX 606187934336204000
--------------- -------------------- -------- -------------------
142 1952 14:05:09 BATE 592114183897753000
--------------- -------------------- -------- -------------------
142 1952 14:05:09 CHIX 606187934336276000
--------------- -------------------- -------- -------------------
58 1952 14:05:56 CHIX 606187934336299000
--------------- -------------------- -------- -------------------
115 1952 14:05:56 CHIX 606187934336299000
--------------- -------------------- -------- -------------------
15 1952 14:06:28 BATE 592114183897794000
--------------- -------------------- -------- -------------------
43 1952 14:06:28 CHIX 606187934336315000
--------------- -------------------- -------- -------------------
169 1951.5 14:11:04 TRQX 592114183897965000
--------------- -------------------- -------- -------------------
179 1951.5 14:11:04 CHIX 592114183897965000
--------------- -------------------- -------- -------------------
146 1951.5 14:11:04 BATE 606187934336476000
--------------- -------------------- -------- -------------------
150 1951.5 14:11:04 CHIX 592114183897965000
--------------- -------------------- -------- -------------------
150 1951.5 14:11:04 BATE 606187934336476000
--------------- -------------------- -------- -------------------
146 1951.5 14:11:04 CHIX 592114183897965000
--------------- -------------------- -------- -------------------
149 1951.5 14:11:04 CHIX 606187934336476000
--------------- -------------------- -------- -------------------
150 1951.5 14:19:01 CHIX 592114183898261000
--------------- -------------------- -------- -------------------
167 1951 14:19:01 TRQX 606187934336756000
--------------- -------------------- -------- -------------------
156 1951.5 14:25:23 XLON 592114183898470000
--------------- -------------------- -------- -------------------
150 1950.5 14:26:17 XLON 592114183898499000
--------------- -------------------- -------- -------------------
161 1950.5 14:26:17 XLON 592114183898499000
--------------- -------------------- -------- -------------------
58 1950.5 14:29:03 XLON 592114183898600000
--------------- -------------------- -------- -------------------
105 1950.5 14:29:03 XLON 592114183898600000
--------------- -------------------- -------- -------------------
166 1950.5 14:29:03 BATE 592114183898600000
--------------- -------------------- -------- -------------------
170 1950.5 14:29:03 TRQX 606187934337077000
--------------- -------------------- -------- -------------------
6 1950.5 14:29:03 XLON 592114183898600000
--------------- -------------------- -------- -------------------
258 1950.5 14:29:03 XLON 606187934337077000
--------------- -------------------- -------- -------------------
166 1950 14:30:02 TRQX 606187934337116000
--------------- -------------------- -------- -------------------
166 1950 14:30:02 BATE 606187934337116000
--------------- -------------------- -------- -------------------
156 1950 14:30:02 CHIX 606187934337116000
--------------- -------------------- -------- -------------------
110 1950 14:30:02 CHIX 592114183898641000
--------------- -------------------- -------- -------------------
47 1950 14:30:02 BATE 592114183898641000
--------------- -------------------- -------- -------------------
135 1950 14:30:02 BATE 592114183898641000
--------------- -------------------- -------- -------------------
49 1950 14:30:02 CHIX 592114183898641000
--------------- -------------------- -------- -------------------
156 1950 14:30:02 XLON 606187934337116000
--------------- -------------------- -------- -------------------
279 1949.5 14:30:02 CHIX 592114183898641000
--------------- -------------------- -------- -------------------
158 1950.5 14:39:19 CHIX 606187934337510000
--------------- -------------------- -------- -------------------
161 1950.5 14:39:19 XLON 592114183899052000
--------------- -------------------- -------- -------------------
112 1951.5 14:41:15 XLON 592114183899121000
--------------- -------------------- -------- -------------------
40 1951.5 14:41:15 XLON 592114183899121000
--------------- -------------------- -------- -------------------
12 1951.5 14:41:15 XLON 592114183899121000
--------------- -------------------- -------- -------------------
1 1951.5 14:42:05 CHIX 592114183899145000
--------------- -------------------- -------- -------------------
141 1951.5 14:42:05 CHIX 592114183899145000
--------------- -------------------- -------- -------------------
24 1951.5 14:43:11 XLON 592114183899184000
--------------- -------------------- -------- -------------------
142 1951.5 14:43:11 XLON 592114183899184000
--------------- -------------------- -------- -------------------
142 1951.5 14:43:34 XLON 592114183899196000
--------------- -------------------- -------- -------------------
149 1951.5 14:45:27 AQXE 592114183899264000
--------------- -------------------- -------- -------------------
5 1951.5 14:45:36 BATE 592114183899272000
--------------- -------------------- -------- -------------------
151 1951.5 14:45:36 BATE 592114183899272000
--------------- -------------------- -------- -------------------
150 1950.5 14:46:13 CHIX 606187934337740000
--------------- -------------------- -------- -------------------
142 1950.5 14:46:13 TRQX 606187934337740000
--------------- -------------------- -------- -------------------
201 1950.5 14:46:13 XLON 592114183899294000
--------------- -------------------- -------- -------------------
164 1950.5 14:46:13 CHIX 606187934337740000
--------------- -------------------- -------- -------------------
151 1950 14:46:13 BATE 592114183899294000
--------------- -------------------- -------- -------------------
151 1950 14:46:13 CHIX 592114183899294000
--------------- -------------------- -------- -------------------
205 1950 14:46:13 CHIX 606187934337740000
--------------- -------------------- -------- -------------------
151 1950 14:46:13 BATE 606187934337740000
--------------- -------------------- -------- -------------------
161 1950 14:46:13 CHIX 592114183899294000
--------------- -------------------- -------- -------------------
161 1950 14:46:13 CHIX 592114183899294000
--------------- -------------------- -------- -------------------
144 1949.5 14:49:47 TRQX 592114183899433000
--------------- -------------------- -------- -------------------
151 1949.5 14:49:47 AQXE 606187934337872000
--------------- -------------------- -------- -------------------
108 1949.5 14:49:47 BATE 606187934337872000
--------------- -------------------- -------- -------------------
151 1949.5 14:49:47 CHIX 606187934337872000
--------------- -------------------- -------- -------------------
161 1949.5 14:49:47 BATE 606187934337872000
--------------- -------------------- -------- -------------------
165 1949 14:50:24 BATE 606187934337892000
--------------- -------------------- -------- -------------------
151 1949 14:50:24 TRQX 606187934337892000
--------------- -------------------- -------- -------------------
143 1948 14:51:17 BATE 606187934337923000
--------------- -------------------- -------- -------------------
169 1948 14:51:17 TRQX 606187934337923000
--------------- -------------------- -------- -------------------
49 1948 14:55:27 CHIX 592114183899639000
--------------- -------------------- -------- -------------------
169 1948 14:56:49 CHIX 606187934338128000
--------------- -------------------- -------- -------------------
107 1948 14:56:49 CHIX 592114183899703000
--------------- -------------------- -------- -------------------
167 1951 15:04:09 XLON 592114183900020000
--------------- -------------------- -------- -------------------
142 1951 15:04:40 XLON 592114183900037000
--------------- -------------------- -------- -------------------
49 1951 15:04:40 AQXE 606187934338445000
--------------- -------------------- -------- -------------------
19 1951 15:04:44 XLON 592114183900039000
--------------- -------------------- -------- -------------------
142 1951 15:04:44 AQXE 606187934338446000
--------------- -------------------- -------- -------------------
154 1951 15:06:02 XLON 606187934338494000
--------------- -------------------- -------- -------------------
142 1950.5 15:06:15 TRQX 606187934338502000
--------------- -------------------- -------- -------------------
146 1950.5 15:06:15 CHIX 592114183900098000
--------------- -------------------- -------- -------------------
26 1950.5 15:06:15 BATE 606187934338502000
--------------- -------------------- -------- -------------------
258 1950.5 15:06:15 BATE 606187934338502000
--------------- -------------------- -------- -------------------
15 1950.5 15:06:15 XLON 606187934338502000
--------------- -------------------- -------- -------------------
18 1950.5 15:06:15 CHIX 592114183900098000
--------------- -------------------- -------- -------------------
116 1950.5 15:06:15 CHIX 606187934338502000
--------------- -------------------- -------- -------------------
150 1950.5 15:06:17 CHIX 606187934338504000
--------------- -------------------- -------- -------------------
142 1952 15:07:24 XLON 606187934338539000
--------------- -------------------- -------- -------------------
10 1952 15:07:24 XLON 606187934338539000
--------------- -------------------- -------- -------------------
146 1951.5 15:09:25 XLON 592114183900199000
--------------- -------------------- -------- -------------------
51 1951 15:09:29 CHIX 606187934338599000
--------------- -------------------- -------- -------------------
91 1951 15:09:29 CHIX 606187934338599000
--------------- -------------------- -------- -------------------
12 1951 15:09:29 XLON 592114183900200000
--------------- -------------------- -------- -------------------
398 1951 15:09:29 XLON 592114183900200000
--------------- -------------------- -------- -------------------
91 1951 15:09:41 XLON 592114183900207000
--------------- -------------------- -------- -------------------
142 1951 15:10:50 AQXE 592114183900243000
--------------- -------------------- -------- -------------------
169 1950.5 15:11:04 BATE 606187934338648000
--------------- -------------------- -------- -------------------
169 1950.5 15:11:07 AQXE 592114183900253000
--------------- -------------------- -------- -------------------
20 1950 15:11:09 XLON 606187934338651000
--------------- -------------------- -------- -------------------
174 1950 15:11:09 XLON 606187934338651000
--------------- -------------------- -------- -------------------
131 1950 15:11:09 BATE 592114183900254000
--------------- -------------------- -------- -------------------
40 1950 15:11:09 BATE 592114183900254000
--------------- -------------------- -------- -------------------
108 1950 15:11:09 CHIX 606187934338651000
--------------- -------------------- -------- -------------------
16 1950 15:11:09 CHIX 606187934338651000
--------------- -------------------- -------- -------------------
56 1950 15:11:09 CHIX 606187934338651000
--------------- -------------------- -------- -------------------
161 1950 15:11:09 CHIX 592114183900254000
--------------- -------------------- -------- -------------------
169 1950 15:11:09 BATE 606187934338651000
--------------- -------------------- -------- -------------------
154 1949 15:20:03 XLON 606187934338934000
--------------- -------------------- -------- -------------------
164 1950 15:23:53 AQXE 606187934339046000
--------------- -------------------- -------- -------------------
160 1949 15:24:35 BATE 592114183900690000
--------------- -------------------- -------- -------------------
161 1949 15:25:24 AQXE 606187934339097000
--------------- -------------------- -------- -------------------
151 1948.5 15:25:37 XLON 592114183900727000
--------------- -------------------- -------- -------------------
13 1948.5 15:25:37 XLON 592114183900727000
--------------- -------------------- -------- -------------------
164 1948.5 15:25:37 TRQX 606187934339102000
--------------- -------------------- -------- -------------------
164 1948.5 15:25:37 BATE 606187934339102000
--------------- -------------------- -------- -------------------
160 1948.5 15:25:37 BATE 592114183900727000
--------------- -------------------- -------- -------------------
159 1948.5 15:25:37 XLON 592114183900727000
--------------- -------------------- -------- -------------------
164 1948.5 15:25:37 CHIX 592114183900727000
--------------- -------------------- -------- -------------------
164 1948.5 15:25:37 CHIX 606187934339102000
--------------- -------------------- -------- -------------------
160 1948.5 15:25:37 CHIX 592114183900727000
--------------- -------------------- -------- -------------------
154 1948.5 15:25:37 CHIX 606187934339102000
--------------- -------------------- -------- -------------------
182 1948 15:26:28 CHIX 606187934339131000
--------------- -------------------- -------- -------------------
151 1948.5 15:30:05 CHIX 606187934339236000
--------------- -------------------- -------- -------------------
151 1948 15:30:05 TRQX 606187934339236000
--------------- -------------------- -------- -------------------
206 1948 15:30:05 AQXE 606187934339236000
--------------- -------------------- -------- -------------------
164 1948 15:30:05 BATE 606187934339236000
--------------- -------------------- -------- -------------------
161 1948 15:30:05 CHIX 592114183900869000
--------------- -------------------- -------- -------------------
161 1948 15:30:05 CHIX 606187934339236000
--------------- -------------------- -------- -------------------
154 1948 15:30:05 BATE 606187934339236000
--------------- -------------------- -------- -------------------
151 1947.5 15:30:16 BATE 606187934339245000
--------------- -------------------- -------- -------------------
179 1949 15:36:03 CHIX 592114183901096000
--------------- -------------------- -------- -------------------
48 1949 15:36:03 CHIX 592114183901096000
--------------- -------------------- -------- -------------------
146 1949.5 15:40:12 TRQX 606187934339602000
--------------- -------------------- -------- -------------------
74 1949.5 15:40:17 XLON 592114183901253000
--------------- -------------------- -------- -------------------
50 1949.5 15:40:17 TRQX 592114183901253000
--------------- -------------------- -------- -------------------
22 1949.5 15:40:17 CHIX 606187934339606000
--------------- -------------------- -------- -------------------
291 1950.5 15:42:03 XLON 592114183901327000
--------------- -------------------- -------- -------------------
170 1949.5 15:42:27 XLON 606187934339693000
--------------- -------------------- -------- -------------------
142 1949.5 15:42:27 XLON 592114183901343000
--------------- -------------------- -------- -------------------
525 1949.5 15:42:27 XLON 606187934339693000
--------------- -------------------- -------- -------------------
249 1949.5 15:42:27 CHIX 606187934339693000
--------------- -------------------- -------- -------------------
148 1948.5 15:42:27 TRQX 592114183901343000
--------------- -------------------- -------- -------------------
146 1948.5 15:42:27 TRQX 606187934339693000
--------------- -------------------- -------- -------------------
146 1948.5 15:42:27 XLON 606187934339693000
--------------- -------------------- -------- -------------------
150 1948.5 15:42:27 TRQX 606187934339693000
--------------- -------------------- -------- -------------------
262 1948.5 15:43:22 BATE 592114183901380000
--------------- -------------------- -------- -------------------
146 1948.5 15:43:22 BATE 606187934339729000
--------------- -------------------- -------- -------------------
94 1948 15:43:29 BATE 592114183901385000
--------------- -------------------- -------- -------------------
68 1948 15:43:29 BATE 592114183901385000
--------------- -------------------- -------- -------------------
206 1947 15:49:52 TRQX 592114183901617000
--------------- -------------------- -------- -------------------
155 1947.5 15:49:52 AQXE 592114183901617000
--------------- -------------------- -------- -------------------
155 1947.5 15:49:52 CHIX 592114183901617000
--------------- -------------------- -------- -------------------
155 1947 15:49:52 AQXE 606187934339955000
--------------- -------------------- -------- -------------------
155 1947.5 15:49:52 CHIX 606187934339955000
--------------- -------------------- -------- -------------------
149 1947.5 15:49:52 BATE 592114183901617000
--------------- -------------------- -------- -------------------
149 1947.5 15:49:52 CHIX 592114183901617000
--------------- -------------------- -------- -------------------
149 1947.5 15:49:52 BATE 606187934339955000
--------------- -------------------- -------- -------------------
149 1947 15:49:52 BATE 606187934339955000
--------------- -------------------- -------- -------------------
148 1947.5 15:52:33 CHIX 606187934340058000
--------------- -------------------- -------- -------------------
147 1948.5 15:59:46 XLON 606187934340316000
--------------- -------------------- -------- -------------------
183 1949.5 15:59:50 XLON 606187934340319000
--------------- -------------------- -------- -------------------
169 1947.5 16:00:08 BATE 606187934340334000
--------------- -------------------- -------- -------------------
85 1947.5 16:00:08 XLON 606187934340334000
--------------- -------------------- -------- -------------------
169 1947.5 16:00:08 CHIX 606187934340334000
--------------- -------------------- -------- -------------------
150 1947.5 16:00:08 XLON 606187934340334000
--------------- -------------------- -------- -------------------
147 1947.5 16:00:08 CHIX 592114183902013000
--------------- -------------------- -------- -------------------
205 1947.5 16:00:08 TRQX 592114183902013000
--------------- -------------------- -------- -------------------
147 1947.5 16:00:08 CHIX 606187934340334000
--------------- -------------------- -------- -------------------
207 1947 16:04:17 BATE 592114183902171000
--------------- -------------------- -------- -------------------
169 1947 16:04:17 TRQX 606187934340485000
--------------- -------------------- -------- -------------------
145 1947 16:04:17 XLON 606187934340485000
--------------- -------------------- -------- -------------------
156 1947 16:04:17 BATE 592114183902171000
--------------- -------------------- -------- -------------------
147 1947 16:04:17 CHIX 606187934340485000
--------------- -------------------- -------- -------------------
169 1946.5 16:06:10 TRQX 606187934340562000
--------------- -------------------- -------- -------------------
192 1946.5 16:06:10 XLON 606187934340562000
--------------- -------------------- -------- -------------------
145 1946.5 16:06:10 CHIX 592114183902251000
--------------- -------------------- -------- -------------------
148 1946.5 16:06:10 BATE 592114183902251000
--------------- -------------------- -------- -------------------
182 1946.5 16:06:10 CHIX 606187934340562000
--------------- -------------------- -------- -------------------
156 1946.5 16:06:10 BATE 606187934340562000
--------------- -------------------- -------- -------------------
56 1946.5 16:06:10 XLON 606187934340562000
--------------- -------------------- -------- -------------------
9 1946.5 16:06:10 CHIX 592114183902251000
--------------- -------------------- -------- -------------------
80 1946.5 16:06:10 CHIX 592114183902251000
--------------- -------------------- -------- -------------------
159 1946 16:06:40 BATE 592114183902273000
--------------- -------------------- -------- -------------------
155 1946 16:06:40 XLON 592114183902273000
--------------- -------------------- -------- -------------------
157 1945.5 16:07:27 BATE 592114183902310000
--------------- -------------------- -------- -------------------
161 1945 16:07:27 CHIX 606187934340618000
--------------- -------------------- -------- -------------------
181 1945 16:07:27 BATE 606187934340618000
--------------- -------------------- -------- -------------------
162 1944 16:10:32 BATE 606187934340739000
--------------- -------------------- -------- -------------------
157 1944 16:10:32 CHIX 606187934340739000
--------------- -------------------- -------- -------------------
212 1943.5 16:11:04 BATE 592114183902458000
--------------- -------------------- -------- -------------------
183 1943.5 16:11:04 CHIX 592114183902458000
--------------- -------------------- -------- -------------------
257 1943 16:11:32 CHIX 606187934340778000
--------------- -------------------- -------- -------------------
84 1943 16:11:32 BATE 592114183902477000
--------------- -------------------- -------- -------------------
91 1943 16:11:32 BATE 592114183902477000
--------------- -------------------- -------- -------------------
154 1943.5 16:14:25 BATE 592114183902616000
--------------- -------------------- -------- -------------------
143 1942.5 16:19:32 CHIX 592114183902854000
--------------- -------------------- -------- -------------------
67 1942.5 16:19:32 CHIX 606187934341141000
--------------- -------------------- -------- -------------------
213 1942.5 16:19:32 TRQX 592114183902854000
--------------- -------------------- -------- -------------------
168 1942.5 16:19:32 BATE 592114183902854000
--------------- -------------------- -------- -------------------
161 1942.5 16:19:32 BATE 606187934341141000
--------------- -------------------- -------- -------------------
161 1942.5 16:19:32 BATE 606187934341141000
--------------- -------------------- -------- -------------------
74 1942.5 16:19:32 CHIX 606187934341141000
--------------- -------------------- -------- -------------------
2 1942.5 16:19:32 CHIX 606187934341141000
--------------- -------------------- -------- -------------------
142 1942.5 16:19:32 CHIX 606187934341141000
--------------- -------------------- -------- -------------------
154 1942 16:19:36 BATE 592114183902857000
--------------- -------------------- -------- -------------------
146 1942 16:19:36 BATE 592114183902857000
--------------- -------------------- -------- -------------------
68 1942 16:19:36 CHIX 592114183902857000
--------------- -------------------- -------- -------------------
34 1942 16:19:36 CHIX 592114183902857000
--------------- -------------------- -------- -------------------
41 1942 16:19:36 CHIX 592114183902857000
--------------- -------------------- -------- -------------------
143 1942 16:19:36 CHIX 606187934341143000
--------------- -------------------- -------- -------------------
78 1942 16:19:36 CHIX 606187934341143000
--------------- -------------------- -------- -------------------
70 1942 16:19:36 CHIX 606187934341143000
--------------- -------------------- -------- -------------------
21 1942 16:19:36 CHIX 606187934341143000
--------------- -------------------- -------- -------------------
205 1941.5 16:20:36 BATE 606187934341201000
--------------- -------------------- -------- -------------------
162 1941.5 16:20:36 BATE 606187934341201000
--------------- -------------------- -------- -------------------
186 1941.5 16:20:36 CHIX 606187934341201000
--------------- -------------------- -------- -------------------
26 1943.5 16:25:48 XLON 592114183903194000
--------------- -------------------- -------- -------------------
170 1943.5 16:25:48 XLON 592114183903194000
--------------- -------------------- -------- -------------------
27 1943.5 16:25:48 XLON 592114183903194000
--------------- -------------------- -------- -------------------
176 1943.5 16:26:28 XLON 592114183903215000
--------------- -------------------- -------- -------------------
96 1943.5 16:26:28 XLON 592114183903215000
--------------- -------------------- -------- -------------------
178 1942.5 16:27:29 XLON 606187934341518000
--------------- -------------------- -------- -------------------
142 1942 16:27:58 BATE 592114183903259000
--------------- -------------------- -------- -------------------
2 1942 16:27:58 BATE 592114183903259000
--------------- -------------------- -------- -------------------
83 1942 16:27:58 BATE 592114183903259000
--------------- -------------------- -------- -------------------
142 1942 16:27:58 TRQX 606187934341531000
--------------- -------------------- -------- -------------------
174 1942 16:27:58 XLON 606187934341531000
--------------- -------------------- -------- -------------------
257 1942 16:27:58 XLON 592114183903259000
--------------- -------------------- -------- -------------------
260 1942 16:27:58 XLON 592114183903259000
--------------- -------------------- -------- -------------------
151 1942 16:27:58 BATE 606187934341531000
--------------- -------------------- -------- -------------------
46 1942 16:27:58 CHIX 606187934341531000
--------------- -------------------- -------- -------------------
105 1942 16:27:58 XLON 592114183903259000
--------------- -------------------- -------- -------------------
12 1942 16:27:58 AQXE 592114183903259000
--------------- -------------------- -------- -------------------
26 1942 16:27:58 XLON 606187934341531000
--------------- -------------------- -------- -------------------
85 1942 16:27:58 AQXE 592114183903259000
--------------- -------------------- -------- -------------------
62 1942 16:27:58 CHIX 592114183903259000
--------------- -------------------- -------- -------------------
54 1942 16:28:16 CHIX 592114183903268000
--------------- -------------------- -------- -------------------
105 1942 16:28:16 CHIX 606187934341540000
--------------- -------------------- -------- -------------------
30834 1940 16:35:09 XLON 592114183903335000
--------------- -------------------- -------- -------------------
9037 1940 16:35:09 XLON 592114183903335000
--------------- -------------------- -------- -------------------
10864 1940 16:35:09 XLON 592114183903335000
--------------- -------------------- -------- -------------------
5855 1940 16:35:09 XLON 592114183903335000
--------------- -------------------- -------- -------------------
625 1940 16:35:09 XLON 592114183903335000
--------------- -------------------- -------- -------------------
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
POSFLFERVSILVIV
(END) Dow Jones Newswires
March 31, 2023 12:56 ET (16:56 GMT)
1 Year Associated British Foods Chart |
1 Month Associated British Foods Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
