We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 1.19% | 1,913.00 | 1,912.50 | 1,913.00 | 1,914.50 | 1,888.00 | 1,893.00 | 301,888 | 15:29:03 |
| 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 : 3279Z
Associated British Foods PLC
12 May 2023
12 May 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on 12 May 2023 it purchased for cancellation from Credit Suisse International (" CS ") 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 and 28 April 2023.
Hot Features
Premium
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 12 May 2023
Number of shares repurchased: 143,589
Average price paid per GBp 1,914.2384
share:
Highest price paid per GBp 1,925.5000
share:
Lowest price paid per GBp 1,903.5000
share:
The Company intends to cancel these Shares.
All shares were purchased from CS 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 CS as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 12 May 2023
Investment firm: Credit Suisse International
Individual transactions:
Number of Transaction Time of transaction Trading Transaction reference
ordinary shares price per (London time) venue Number
purchased ordinary share
(pence)
172 1925.0 08:02:19 XLON G0006332Z6AQ0000
---------------- -------------------- -------- ----------------------
123 1925.0 08:02:19 XLON G0006432Z6AQ0000
---------------- -------------------- -------- ----------------------
373 1925.0 08:02:19 XLON G0006232Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1922.0 08:08:34 XLON G000J232Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1925.0 08:09:49 XLON G000M432Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1925.0 08:11:19 XLON G000O732Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1924.5 08:12:15 XLON G000PE32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1925.5 08:12:19 XLON G000PF32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1925.5 08:12:19 XLON G000PG32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1924.0 08:12:51 XLON G000PQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1923.0 08:13:06 XLON G000QC32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1924.0 08:13:19 XLON G000QJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
98 1922.5 08:13:47 XLON G000QV32Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1921.5 08:14:00 XLON G000QX32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1925.0 08:16:36 XLON G0014332Z6AQ0000
---------------- -------------------- -------- ----------------------
86 1925.0 08:18:44 XLON G0015E32Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1923.0 08:19:11 XLON G0016A32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1921.0 08:19:23 XLON G0017932Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1920.0 08:19:43 XLON G0018J32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1920.0 08:22:01 XLON G001CX32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1921.5 08:26:28 XLON G001I032Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1921.0 08:27:22 XLON G001LH32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1924.5 08:31:28 XLON G0021332Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1923.5 08:33:57 XLON G0023D32Z6AQ0000
---------------- -------------------- -------- ----------------------
91 1923.5 08:35:10 XLON G002CH32Z6AQ0000
---------------- -------------------- -------- ----------------------
99 1924.0 08:35:58 XLON G002DJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1923.0 08:36:44 XLON G002E932Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1923.0 08:40:02 XLON G002N632Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1923.0 08:41:29 XLON G002NW32Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1922.5 08:43:27 XLON G002Q532Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1922.0 08:44:02 XLON G002QU32Z6AQ0000
---------------- -------------------- -------- ----------------------
81 1920.5 08:45:03 XLON G002S132Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1919.5 08:46:00 XLON G002ST32Z6AQ0000
---------------- -------------------- -------- ----------------------
81 1918.5 08:47:51 XLON G002TC32Z6AQ0000
---------------- -------------------- -------- ----------------------
83 1917.5 08:48:15 XLON G002V932Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1918.0 08:50:37 XLON G002UL32Z6AQ0000
---------------- -------------------- -------- ----------------------
86 1918.5 08:53:51 XLON G002YB32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1919.0 08:58:54 XLON G0036E32Z6AQ0000
---------------- -------------------- -------- ----------------------
41 1918.5 09:00:04 XLON G0037Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1920.0 09:03:32 XLON G003AO32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1919.5 09:04:42 XLON G003BF32Z6AQ0000
---------------- -------------------- -------- ----------------------
85 1920.5 09:07:43 XLON G003DL32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1920.5 09:11:11 XLON G003F332Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1921.5 09:14:00 XLON G003JO32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1921.5 09:18:53 XLON G003S532Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1921.0 09:23:34 XLON G003U132Z6AQ0000
---------------- -------------------- -------- ----------------------
98 1921.0 09:25:36 XLON G003XC32Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1920.5 09:26:03 XLON G003XR32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1920.0 09:27:21 XLON G003Y132Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1920.0 09:32:50 XLON G0040C32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1920.0 09:34:35 XLON G0040U32Z6AQ0000
---------------- -------------------- -------- ----------------------
86 1919.5 09:36:00 XLON G0041U32Z6AQ0000
---------------- -------------------- -------- ----------------------
85 1920.0 09:39:45 XLON G0045H32Z6AQ0000
---------------- -------------------- -------- ----------------------
32 1921.0 09:41:09 XLON G0045T32Z6AQ0000
---------------- -------------------- -------- ----------------------
40 1920.5 09:44:29 XLON G0049132Z6AQ0000
---------------- -------------------- -------- ----------------------
99 1920.0 09:45:08 XLON G0049B32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1919.5 09:45:38 XLON G004AB32Z6AQ0000
---------------- -------------------- -------- ----------------------
86 1920.5 09:51:33 XLON G004DD32Z6AQ0000
---------------- -------------------- -------- ----------------------
83 1920.5 09:53:00 XLON G004HX32Z6AQ0000
---------------- -------------------- -------- ----------------------
82 1921.0 09:55:20 XLON G004II32Z6AQ0000
---------------- -------------------- -------- ----------------------
30 1921.0 10:00:25 XLON G004M232Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1920.5 10:03:40 XLON G004PL32Z6AQ0000
---------------- -------------------- -------- ----------------------
83 1920.0 10:04:34 XLON G004PU32Z6AQ0000
---------------- -------------------- -------- ----------------------
69 1920.0 10:05:47 XLON G004QK32Z6AQ0000
---------------- -------------------- -------- ----------------------
29 1919.5 10:06:49 XLON G004QX32Z6AQ0000
---------------- -------------------- -------- ----------------------
67 1920.0 10:11:33 XLON G004UA32Z6AQ0000
---------------- -------------------- -------- ----------------------
42 1920.5 10:12:48 XLON G004UF32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1919.0 10:20:06 XLON G0052I32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1919.0 10:20:06 XLON A004CC32Z6AP0000
---------------- -------------------- -------- ----------------------
80 1919.0 10:22:55 XLON G0054632Z6AQ0000
---------------- -------------------- -------- ----------------------
85 1919.0 10:24:10 XLON G0056332Z6AQ0000
---------------- -------------------- -------- ----------------------
9 1917.5 10:29:26 XLON D004K732Z6AP0000
---------------- -------------------- -------- ----------------------
741 1917.5 10:29:26 XLON D004K632Z6AP0000
---------------- -------------------- -------- ----------------------
550 1917.0 10:29:26 XLON E004K932Z6AP0000
---------------- -------------------- -------- ----------------------
750 1918.0 10:29:26 XLON C004K532Z6AP0000
---------------- -------------------- -------- ----------------------
200 1917.0 10:29:26 XLON E004K832Z6AP0000
---------------- -------------------- -------- ----------------------
90 1918.5 10:29:26 XLON G005BO32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1918.5 10:29:26 XLON B004K432Z6AP0000
---------------- -------------------- -------- ----------------------
296 1916.5 10:29:33 XLON F004KA32Z6AP0000
---------------- -------------------- -------- ----------------------
91 1916.5 10:29:46 XLON F004KQ32Z6AP0000
---------------- -------------------- -------- ----------------------
98 1916.5 10:30:01 XLON G005CP32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1916.0 10:30:01 XLON I005CO32Z6AQ0000
---------------- -------------------- -------- ----------------------
363 1916.5 10:30:01 XLON F004KR32Z6AP0000
---------------- -------------------- -------- ----------------------
87 1916.0 10:30:24 XLON G005D132Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1916.5 10:33:52 XLON G005G132Z6AQ0000
---------------- -------------------- -------- ----------------------
82 1916.0 10:35:09 XLON G005HF32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1915.5 10:36:16 XLON J005HN32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1915.5 10:36:16 XLON G005HO32Z6AQ0000
---------------- -------------------- -------- ----------------------
91 1916.5 10:39:54 XLON G005L532Z6AQ0000
---------------- -------------------- -------- ----------------------
83 1916.0 10:40:08 XLON G005LA32Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1915.5 10:41:02 XLON G005LH32Z6AQ0000
---------------- -------------------- -------- ----------------------
640 1915.0 10:42:54 XLON K005LU32Z6AQ0000
---------------- -------------------- -------- ----------------------
110 1915.0 10:42:54 XLON K005LT32Z6AQ0000
---------------- -------------------- -------- ----------------------
99 1915.0 10:42:54 XLON G005LV32Z6AQ0000
---------------- -------------------- -------- ----------------------
99 1914.5 10:45:07 XLON G005NQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
26 1914.5 10:45:07 XLON L005NR32Z6AQ0000
---------------- -------------------- -------- ----------------------
600 1914.5 10:45:07 XLON L005NS32Z6AQ0000
---------------- -------------------- -------- ----------------------
124 1914.5 10:45:07 XLON L005NT32Z6AQ0000
---------------- -------------------- -------- ----------------------
83 1916.0 10:47:46 XLON G005QA32Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1916.5 10:57:30 XLON G005X932Z6AQ0000
---------------- -------------------- -------- ----------------------
82 1916.5 11:03:00 XLON G0060P32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1916.5 11:06:08 XLON G0064632Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1916.0 11:06:14 XLON J0064A32Z6AQ0000
---------------- -------------------- -------- ----------------------
276 1915.5 11:07:51 XLON K0065132Z6AQ0000
---------------- -------------------- -------- ----------------------
427 1915.5 11:07:51 XLON K0065232Z6AQ0000
---------------- -------------------- -------- ----------------------
47 1915.5 11:07:51 XLON K0064Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1915.5 11:07:51 XLON G0065032Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1915.5 11:09:53 XLON G0067E32Z6AQ0000
---------------- -------------------- -------- ----------------------
106 1915.0 11:11:01 XLON L0069032Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1915.0 11:11:01 XLON G0068Y32Z6AQ0000
---------------- -------------------- -------- ----------------------
644 1915.0 11:11:01 XLON L0068Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1914.5 11:12:24 XLON A0058R32Z6AP0000
---------------- -------------------- -------- ----------------------
95 1914.5 11:12:24 XLON G0069E32Z6AQ0000
---------------- -------------------- -------- ----------------------
653 1914.5 11:12:24 XLON A0058S32Z6AP0000
---------------- -------------------- -------- ----------------------
90 1914.0 11:14:31 XLON G006DG32Z6AQ0000
---------------- -------------------- -------- ----------------------
720 1914.0 11:14:31 XLON G006DF32Z6AQ0000
---------------- -------------------- -------- ----------------------
30 1914.0 11:14:31 XLON G006DE32Z6AQ0000
---------------- -------------------- -------- ----------------------
30 1913.5 11:14:53 XLON H006F432Z6AQ0000
---------------- -------------------- -------- ----------------------
370 1913.5 11:14:53 XLON H006F532Z6AQ0000
---------------- -------------------- -------- ----------------------
350 1913.5 11:14:53 XLON H006F732Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1913.5 11:14:53 XLON G006F632Z6AQ0000
---------------- -------------------- -------- ----------------------
423 1913.0 11:15:02 XLON I006FH32Z6AQ0000
---------------- -------------------- -------- ----------------------
327 1913.0 11:15:02 XLON I006FI32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1911.5 11:15:42 XLON G006FS32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1911.5 11:17:00 XLON G006GJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1910.5 11:18:43 XLON G006IB32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1910.0 11:19:15 XLON G006ID32Z6AQ0000
---------------- -------------------- -------- ----------------------
81 1912.5 11:31:02 XLON G006SU32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1912.0 11:40:36 XLON G0070H32Z6AQ0000
---------------- -------------------- -------- ----------------------
81 1911.5 11:42:05 XLON G0072I32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1913.5 11:45:55 XLON G0075H32Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1915.5 11:57:46 XLON G007DS32Z6AQ0000
---------------- -------------------- -------- ----------------------
91 1914.5 12:07:37 XLON G007JJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1915.5 12:15:35 XLON G007OX32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1915.5 12:17:01 XLON G007QH32Z6AQ0000
---------------- -------------------- -------- ----------------------
90 1915.0 12:32:36 XLON G0085T32Z6AQ0000
---------------- -------------------- -------- ----------------------
512 1914.5 12:35:14 XLON G0088732Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1914.5 12:35:14 XLON G0088932Z6AQ0000
---------------- -------------------- -------- ----------------------
238 1914.5 12:35:14 XLON G0088832Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1914.0 12:36:02 XLON G0089Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
600 1914.0 12:36:02 XLON H0089Y32Z6AQ0000
---------------- -------------------- -------- ----------------------
12 1914.0 12:36:02 XLON H008A032Z6AQ0000
---------------- -------------------- -------- ----------------------
138 1914.0 12:36:02 XLON H008A132Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1913.5 12:37:15 XLON I008B632Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1913.5 12:37:15 XLON G008B532Z6AQ0000
---------------- -------------------- -------- ----------------------
378 1913.0 12:37:54 XLON J008BA32Z6AQ0000
---------------- -------------------- -------- ----------------------
131 1913.0 12:39:20 XLON J008CG32Z6AQ0000
---------------- -------------------- -------- ----------------------
93 1913.0 12:39:20 XLON G008CH32Z6AQ0000
---------------- -------------------- -------- ----------------------
241 1913.0 12:39:20 XLON J008CI32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1913.0 12:40:51 XLON G008E832Z6AQ0000
---------------- -------------------- -------- ----------------------
91 1913.0 12:44:52 XLON G008I932Z6AQ0000
---------------- -------------------- -------- ----------------------
65 1912.5 12:55:12 XLON K008SZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
85 1912.5 12:55:12 XLON G008T032Z6AQ0000
---------------- -------------------- -------- ----------------------
685 1912.5 12:55:12 XLON K008T132Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1912.0 12:55:13 XLON E006QB32Z6AP0000
---------------- -------------------- -------- ----------------------
97 1912.5 12:56:44 XLON G008U332Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1912.0 12:57:14 XLON G008U532Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1911.5 12:59:15 XLON F006T332Z6AP0000
---------------- -------------------- -------- ----------------------
83 1911.5 12:59:15 XLON G008WT32Z6AQ0000
---------------- -------------------- -------- ----------------------
339 1911.0 13:01:44 XLON B006VO32Z6AP0000
---------------- -------------------- -------- ----------------------
81 1911.0 13:01:44 XLON G0090832Z6AQ0000
---------------- -------------------- -------- ----------------------
411 1911.0 13:01:44 XLON B006VP32Z6AP0000
---------------- -------------------- -------- ----------------------
211 1910.5 13:03:04 XLON C006U632Z6AP0000
---------------- -------------------- -------- ----------------------
97 1910.5 13:03:04 XLON G0091Q32Z6AQ0000
---------------- -------------------- -------- ----------------------
81 1910.5 13:03:04 XLON C006U732Z6AP0000
---------------- -------------------- -------- ----------------------
458 1910.5 13:03:04 XLON C006U832Z6AP0000
---------------- -------------------- -------- ----------------------
750 1910.0 13:03:05 XLON D006U932Z6AP0000
---------------- -------------------- -------- ----------------------
95 1909.0 13:04:21 XLON G0093D32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1911.5 13:09:02 XLON G0097932Z6AQ0000
---------------- -------------------- -------- ----------------------
91 1911.0 13:12:52 XLON G009AE32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1910.5 13:13:06 XLON G009B032Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1910.5 13:20:11 XLON G009GF32Z6AQ0000
---------------- -------------------- -------- ----------------------
224 1910.0 13:30:02 XLON C007C432Z6AP0000
---------------- -------------------- -------- ----------------------
73 1910.0 13:30:02 XLON G00A0P32Z6AQ0000
---------------- -------------------- -------- ----------------------
24 1910.0 13:30:02 XLON G00A0Q32Z6AQ0000
---------------- -------------------- -------- ----------------------
526 1910.0 13:30:02 XLON C007C532Z6AP0000
---------------- -------------------- -------- ----------------------
100 1910.5 13:31:12 XLON G00A3V32Z6AQ0000
---------------- -------------------- -------- ----------------------
90 1912.0 13:36:02 XLON G00AA232Z6AQ0000
---------------- -------------------- -------- ----------------------
90 1914.0 13:50:27 XLON G00AO332Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1913.5 13:53:45 XLON G00ARI32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1913.0 13:55:30 XLON G00ASK32Z6AQ0000
---------------- -------------------- -------- ----------------------
99 1913.0 13:59:30 XLON G00AWC32Z6AQ0000
---------------- -------------------- -------- ----------------------
98 1913.0 14:04:07 XLON G00BC832Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1912.5 14:07:12 XLON G00BF232Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1912.5 14:20:26 XLON G00BU932Z6AQ0000
---------------- -------------------- -------- ----------------------
90 1913.0 14:24:55 XLON G00C0S32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1912.0 14:26:39 XLON G00C1U32Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1912.0 14:28:28 XLON G00C3R32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1911.5 14:30:14 XLON G00C8W32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1911.5 14:30:14 XLON G00C8U32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1911.0 14:30:30 XLON H00C9032Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1911.0 14:30:30 XLON G00C9132Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1910.5 14:31:05 XLON I00CBB32Z6AQ0000
---------------- -------------------- -------- ----------------------
83 1910.5 14:31:05 XLON G00CBA32Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1910.0 14:32:04 XLON G00CCY32Z6AQ0000
---------------- -------------------- -------- ----------------------
310 1910.0 14:32:04 XLON J00CCZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
440 1910.0 14:32:04 XLON J00CCX32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1911.0 14:33:48 XLON G00CFG32Z6AQ0000
---------------- -------------------- -------- ----------------------
22 1910.0 14:34:52 XLON G00CH032Z6AQ0000
---------------- -------------------- -------- ----------------------
64 1910.0 14:34:52 XLON G00CGZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
248 1909.5 14:35:23 XLON D0091S32Z6AP0000
---------------- -------------------- -------- ----------------------
88 1909.5 14:35:23 XLON G00CHZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
638 1909.0 14:35:23 XLON E0091T32Z6AP0000
---------------- -------------------- -------- ----------------------
502 1909.5 14:35:23 XLON D0091Q32Z6AP0000
---------------- -------------------- -------- ----------------------
112 1909.0 14:35:23 XLON E0091R32Z6AP0000
---------------- -------------------- -------- ----------------------
82 1909.0 14:37:49 XLON G00CMX32Z6AQ0000
---------------- -------------------- -------- ----------------------
98 1909.5 14:38:35 XLON G00CNZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1910.0 14:40:18 XLON G00CPP32Z6AQ0000
---------------- -------------------- -------- ----------------------
41 1910.0 14:40:18 XLON G00CPR32Z6AQ0000
---------------- -------------------- -------- ----------------------
55 1910.0 14:40:18 XLON G00CPO32Z6AQ0000
---------------- -------------------- -------- ----------------------
205 1910.0 14:40:18 XLON G00CPT32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1910.0 14:40:18 XLON G00CPQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
130 1910.0 14:40:18 XLON G00CPS32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1910.5 14:41:18 XLON G00CRA32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1910.5 14:41:18 XLON G00CRB32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1910.5 14:41:18 XLON G00CRC32Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1910.0 14:42:52 XLON G00CT532Z6AQ0000
---------------- -------------------- -------- ----------------------
67 1910.0 14:43:43 XLON G00CVL32Z6AQ0000
---------------- -------------------- -------- ----------------------
32 1910.0 14:44:28 XLON G00CX832Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1910.0 14:46:17 XLON G00D5J32Z6AQ0000
---------------- -------------------- -------- ----------------------
217 1910.0 14:46:17 XLON G00D5M32Z6AQ0000
---------------- -------------------- -------- ----------------------
71 1910.0 14:46:17 XLON G00D5K32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1910.0 14:46:17 XLON G00D5I32Z6AQ0000
---------------- -------------------- -------- ----------------------
140 1910.0 14:46:17 XLON G00D5L32Z6AQ0000
---------------- -------------------- -------- ----------------------
86 1909.5 14:47:55 XLON G00DAL32Z6AQ0000
---------------- -------------------- -------- ----------------------
93 1909.0 14:49:38 XLON G00DE932Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1911.5 14:51:30 XLON G00DI132Z6AQ0000
---------------- -------------------- -------- ----------------------
70 1912.0 14:52:45 XLON G00DLN32Z6AQ0000
---------------- -------------------- -------- ----------------------
98 1913.0 14:56:15 XLON G00DTG32Z6AQ0000
---------------- -------------------- -------- ----------------------
183 1913.0 14:56:34 XLON G00DVJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1913.0 14:56:34 XLON G00DVK32Z6AQ0000
---------------- -------------------- -------- ----------------------
64 1913.0 14:56:34 XLON G00DVL32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1912.5 14:56:37 XLON G00DVM32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1912.5 14:57:10 XLON G00DU932Z6AQ0000
---------------- -------------------- -------- ----------------------
90 1912.5 14:57:26 XLON G00DUS32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1912.5 14:59:21 XLON G00E0Y32Z6AQ0000
---------------- -------------------- -------- ----------------------
46 1912.0 14:59:55 XLON A00A7B32Z6AP0000
---------------- -------------------- -------- ----------------------
704 1912.0 14:59:55 XLON A00A7C32Z6AP0000
---------------- -------------------- -------- ----------------------
91 1912.0 14:59:55 XLON G00E2I32Z6AQ0000
---------------- -------------------- -------- ----------------------
57 1913.0 14:59:57 XLON G00E2J32Z6AQ0000
---------------- -------------------- -------- ----------------------
57 1912.5 14:59:59 XLON G00E2K32Z6AQ0000
---------------- -------------------- -------- ----------------------
52 1912.5 14:59:59 XLON G00E3332Z6AQ0000
---------------- -------------------- -------- ----------------------
52 1913.5 15:00:03 XLON G00E4A32Z6AQ0000
---------------- -------------------- -------- ----------------------
219 1913.5 15:00:22 XLON G00E6232Z6AQ0000
---------------- -------------------- -------- ----------------------
52 1913.5 15:00:22 XLON G00E6132Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1912.0 15:01:05 XLON G00E6Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1911.5 15:01:32 XLON B00AC832Z6AP0000
---------------- -------------------- -------- ----------------------
19 1911.5 15:01:32 XLON G00E7E32Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1912.0 15:01:32 XLON G00E7D32Z6AQ0000
---------------- -------------------- -------- ----------------------
50 1911.5 15:01:55 XLON G00E9I32Z6AQ0000
---------------- -------------------- -------- ----------------------
110 1911.0 15:01:58 XLON L00E9J32Z6AQ0000
---------------- -------------------- -------- ----------------------
56 1912.0 15:03:00 XLON G00ED132Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1911.5 15:04:42 XLON G00EET32Z6AQ0000
---------------- -------------------- -------- ----------------------
90 1911.5 15:06:41 XLON G00EJ032Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1911.5 15:06:41 XLON G00EJ132Z6AQ0000
---------------- -------------------- -------- ----------------------
51 1913.0 15:08:45 XLON G00EKH32Z6AQ0000
---------------- -------------------- -------- ----------------------
72 1912.5 15:08:50 XLON G00EKM32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1912.5 15:08:50 XLON G00EKL32Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1913.0 15:10:12 XLON G00EMV32Z6AQ0000
---------------- -------------------- -------- ----------------------
28 1913.5 15:11:03 XLON G00ENJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
56 1913.5 15:11:03 XLON G00ENK32Z6AQ0000
---------------- -------------------- -------- ----------------------
119 1913.5 15:11:42 XLON G00EQ332Z6AQ0000
---------------- -------------------- -------- ----------------------
1 1913.5 15:11:42 XLON G00EQ232Z6AQ0000
---------------- -------------------- -------- ----------------------
52 1912.5 15:13:24 XLON G00EVF32Z6AQ0000
---------------- -------------------- -------- ----------------------
38 1912.5 15:13:24 XLON G00EVG32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1913.0 15:15:30 XLON G00F0W32Z6AQ0000
---------------- -------------------- -------- ----------------------
95 1912.5 15:16:08 XLON G00F2Y32Z6AQ0000
---------------- -------------------- -------- ----------------------
118 1912.5 15:16:16 XLON G00F4132Z6AQ0000
---------------- -------------------- -------- ----------------------
59 1912.5 15:16:16 XLON G00F4032Z6AQ0000
---------------- -------------------- -------- ----------------------
2 1912.5 15:16:17 XLON G00F4332Z6AQ0000
---------------- -------------------- -------- ----------------------
13 1912.5 15:16:17 XLON G00F4232Z6AQ0000
---------------- -------------------- -------- ----------------------
63 1912.5 15:16:56 XLON G00F8032Z6AQ0000
---------------- -------------------- -------- ----------------------
2 1912.5 15:19:13 XLON G00FFO32Z6AQ0000
---------------- -------------------- -------- ----------------------
86 1912.5 15:19:13 XLON G00FFP32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1912.5 15:20:32 XLON G00FH532Z6AQ0000
---------------- -------------------- -------- ----------------------
69 1912.5 15:20:32 XLON G00FH432Z6AQ0000
---------------- -------------------- -------- ----------------------
2 1912.5 15:20:34 XLON G00FH632Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1912.5 15:20:34 XLON G00FHA32Z6AQ0000
---------------- -------------------- -------- ----------------------
91 1912.5 15:20:34 XLON G00FH932Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1912.5 15:20:34 XLON G00FH832Z6AQ0000
---------------- -------------------- -------- ----------------------
69 1912.5 15:20:34 XLON G00FH732Z6AQ0000
---------------- -------------------- -------- ----------------------
67 1912.5 15:20:38 XLON G00FHD32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1912.5 15:20:38 XLON G00FHC32Z6AQ0000
---------------- -------------------- -------- ----------------------
1 1912.5 15:20:38 XLON G00FHB32Z6AQ0000
---------------- -------------------- -------- ----------------------
51 1913.5 15:21:13 XLON G00FHP32Z6AQ0000
---------------- -------------------- -------- ----------------------
1 1913.5 15:21:13 XLON G00FHO32Z6AQ0000
---------------- -------------------- -------- ----------------------
81 1912.5 15:22:27 XLON G00FJ232Z6AQ0000
---------------- -------------------- -------- ----------------------
210 1912.5 15:22:27 XLON G00FJ332Z6AQ0000
---------------- -------------------- -------- ----------------------
335 1912.5 15:23:31 XLON G00FJW32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1912.5 15:23:31 XLON G00FJT32Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1912.5 15:23:31 XLON G00FJV32Z6AQ0000
---------------- -------------------- -------- ----------------------
60 1912.5 15:23:31 XLON G00FJU32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1912.0 15:25:30 XLON G00FNR32Z6AQ0000
---------------- -------------------- -------- ----------------------
76 1911.5 15:26:00 XLON G00FOR32Z6AQ0000
---------------- -------------------- -------- ----------------------
3 1911.0 15:26:02 XLON L00FOU32Z6AQ0000
---------------- -------------------- -------- ----------------------
30 1911.0 15:26:54 XLON L00FS032Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1911.5 15:28:23 XLON G00FVH32Z6AQ0000
---------------- -------------------- -------- ----------------------
607 1911.0 15:29:03 XLON L00FUJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
79 1911.0 15:29:03 XLON G00FUI32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1910.5 15:29:36 XLON G00FW732Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1910.0 15:30:47 XLON D00BUE32Z6AP0000
---------------- -------------------- -------- ----------------------
39 1910.0 15:30:47 XLON G00FYQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1910.0 15:30:47 XLON G00FYR32Z6AQ0000
---------------- -------------------- -------- ----------------------
60 1910.5 15:31:41 XLON G00G0G32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1910.0 15:32:34 XLON G00G0K32Z6AQ0000
---------------- -------------------- -------- ----------------------
200 1909.0 15:32:47 XLON F00BZ232Z6AP0000
---------------- -------------------- -------- ----------------------
32 1909.5 15:32:47 XLON G00G0P32Z6AQ0000
---------------- -------------------- -------- ----------------------
33 1909.5 15:32:47 XLON G00G0O32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1909.5 15:32:47 XLON E00BZ132Z6AP0000
---------------- -------------------- -------- ----------------------
65 1909.5 15:32:47 XLON G00G0Q32Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1909.5 15:33:42 XLON G00G1A32Z6AQ0000
---------------- -------------------- -------- ----------------------
87 1909.5 15:33:49 XLON G00G1C32Z6AQ0000
---------------- -------------------- -------- ----------------------
44 1909.5 15:33:49 XLON G00G1D32Z6AQ0000
---------------- -------------------- -------- ----------------------
55 1909.5 15:35:54 XLON G00G6A32Z6AQ0000
---------------- -------------------- -------- ----------------------
65 1909.5 15:35:54 XLON G00G6B32Z6AQ0000
---------------- -------------------- -------- ----------------------
498 1909.0 15:35:58 XLON F00C2E32Z6AP0000
---------------- -------------------- -------- ----------------------
103 1909.0 15:35:58 XLON G00G6C32Z6AQ0000
---------------- -------------------- -------- ----------------------
52 1909.0 15:35:58 XLON F00C2F32Z6AP0000
---------------- -------------------- -------- ----------------------
254 1908.5 15:40:00 XLON F00C9D32Z6AP0000
---------------- -------------------- -------- ----------------------
496 1908.5 15:40:00 XLON F00C9E32Z6AP0000
---------------- -------------------- -------- ----------------------
47 1908.5 15:40:00 XLON G00GCL32Z6AQ0000
---------------- -------------------- -------- ----------------------
50 1908.5 15:40:00 XLON G00GCM32Z6AQ0000
---------------- -------------------- -------- ----------------------
38 1909.0 15:40:16 XLON G00GD632Z6AQ0000
---------------- -------------------- -------- ----------------------
70 1909.0 15:40:16 XLON G00GD532Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1908.5 15:41:21 XLON G00GEY32Z6AQ0000
---------------- -------------------- -------- ----------------------
340 1908.0 15:42:29 XLON L00GGM32Z6AQ0000
---------------- -------------------- -------- ----------------------
34 1908.0 15:42:29 XLON G00GGK32Z6AQ0000
---------------- -------------------- -------- ----------------------
410 1908.0 15:42:29 XLON L00GGL32Z6AQ0000
---------------- -------------------- -------- ----------------------
109 1909.0 15:43:00 XLON G00GHK32Z6AQ0000
---------------- -------------------- -------- ----------------------
124 1909.0 15:43:00 XLON G00GHL32Z6AQ0000
---------------- -------------------- -------- ----------------------
48 1909.0 15:43:01 XLON G00GHM32Z6AQ0000
---------------- -------------------- -------- ----------------------
58 1909.0 15:43:01 XLON G00GHN32Z6AQ0000
---------------- -------------------- -------- ----------------------
100 1908.0 15:44:02 XLON G00GJE32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1907.5 15:44:24 XLON A00CN932Z6AP0000
---------------- -------------------- -------- ----------------------
3 1907.5 15:44:24 XLON G00GJG32Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1907.0 15:44:35 XLON B00CNA32Z6AP0000
---------------- -------------------- -------- ----------------------
85 1907.0 15:44:35 XLON G00GJQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1907.0 15:45:50 XLON G00GLC32Z6AQ0000
---------------- -------------------- -------- ----------------------
43 1907.0 15:45:56 XLON G00GLY32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1907.0 15:45:56 XLON G00GM132Z6AQ0000
---------------- -------------------- -------- ----------------------
172 1907.0 15:45:56 XLON G00GLZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
170 1907.0 15:45:56 XLON G00GM032Z6AQ0000
---------------- -------------------- -------- ----------------------
79 1906.0 15:47:33 XLON G00GNT32Z6AQ0000
---------------- -------------------- -------- ----------------------
12 1906.0 15:47:33 XLON G00GNV32Z6AQ0000
---------------- -------------------- -------- ----------------------
77 1906.0 15:47:33 XLON G00GNU32Z6AQ0000
---------------- -------------------- -------- ----------------------
29 1906.0 15:47:36 XLON G00GO332Z6AQ0000
---------------- -------------------- -------- ----------------------
69 1906.0 15:47:36 XLON G00GO232Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1906.5 15:50:36 XLON G00GSG32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1908.5 15:51:54 XLON G00GZ132Z6AQ0000
---------------- -------------------- -------- ----------------------
76 1908.5 15:51:54 XLON G00GZ232Z6AQ0000
---------------- -------------------- -------- ----------------------
8 1908.5 15:51:54 XLON G00GZ332Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1907.0 15:52:14 XLON G00GZJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
77 1907.0 15:53:04 XLON G00H0X32Z6AQ0000
---------------- -------------------- -------- ----------------------
88 1907.0 15:53:04 XLON G00H0W32Z6AQ0000
---------------- -------------------- -------- ----------------------
321 1906.0 15:53:59 XLON G00H1O32Z6AQ0000
---------------- -------------------- -------- ----------------------
429 1906.0 15:53:59 XLON G00H1N32Z6AQ0000
---------------- -------------------- -------- ----------------------
53 1906.5 15:54:43 XLON G00H2T32Z6AQ0000
---------------- -------------------- -------- ----------------------
62 1907.0 15:55:22 XLON G00H3W32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1907.5 15:55:39 XLON G00H4C32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1907.0 15:57:21 XLON G00H6F32Z6AQ0000
---------------- -------------------- -------- ----------------------
96 1907.5 15:58:09 XLON G00H7T32Z6AQ0000
---------------- -------------------- -------- ----------------------
55 1907.5 15:58:15 XLON G00H8332Z6AQ0000
---------------- -------------------- -------- ----------------------
46 1907.0 15:58:25 XLON G00H8U32Z6AQ0000
---------------- -------------------- -------- ----------------------
51 1906.5 15:58:42 XLON G00H9K32Z6AQ0000
---------------- -------------------- -------- ----------------------
64 1906.5 15:58:58 XLON G00H9O32Z6AQ0000
---------------- -------------------- -------- ----------------------
14 1906.0 15:59:07 XLON G00H9P32Z6AQ0000
---------------- -------------------- -------- ----------------------
64 1907.0 16:00:30 XLON G00HD932Z6AQ0000
---------------- -------------------- -------- ----------------------
94 1906.5 16:00:31 XLON G00HDM32Z6AQ0000
---------------- -------------------- -------- ----------------------
86 1907.0 16:01:30 XLON G00HEW32Z6AQ0000
---------------- -------------------- -------- ----------------------
4 1906.5 16:03:14 XLON G00HHZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
49 1906.5 16:03:14 XLON G00HHY32Z6AQ0000
---------------- -------------------- -------- ----------------------
38 1906.0 16:03:24 XLON G00HI932Z6AQ0000
---------------- -------------------- -------- ----------------------
1 1906.5 16:05:05 XLON G00HK532Z6AQ0000
---------------- -------------------- -------- ----------------------
77 1906.5 16:05:05 XLON G00HK632Z6AQ0000
---------------- -------------------- -------- ----------------------
77 1906.5 16:05:08 XLON G00HKG32Z6AQ0000
---------------- -------------------- -------- ----------------------
19 1907.0 16:06:00 XLON G00HM832Z6AQ0000
---------------- -------------------- -------- ----------------------
25 1906.0 16:06:16 XLON G00HMR32Z6AQ0000
---------------- -------------------- -------- ----------------------
48 1905.5 16:06:43 XLON G00HO532Z6AQ0000
---------------- -------------------- -------- ----------------------
77 1905.5 16:06:43 XLON G00HO632Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1905.5 16:06:43 XLON H00HO232Z6AQ0000
---------------- -------------------- -------- ----------------------
750 1905.0 16:06:43 XLON I00HO432Z6AQ0000
---------------- -------------------- -------- ----------------------
4 1905.5 16:06:43 XLON G00HO332Z6AQ0000
---------------- -------------------- -------- ----------------------
65 1905.0 16:06:58 XLON G00HO732Z6AQ0000
---------------- -------------------- -------- ----------------------
182 1905.0 16:07:07 XLON G00HOQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
140 1904.5 16:07:28 XLON G00HPS32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1904.5 16:07:28 XLON G00HPR32Z6AQ0000
---------------- -------------------- -------- ----------------------
92 1904.5 16:07:30 XLON G00HPT32Z6AQ0000
---------------- -------------------- -------- ----------------------
73 1905.0 16:08:05 XLON G00HS632Z6AQ0000
---------------- -------------------- -------- ----------------------
62 1904.5 16:08:34 XLON G00HV432Z6AQ0000
---------------- -------------------- -------- ----------------------
15 1904.5 16:08:34 XLON G00HV532Z6AQ0000
---------------- -------------------- -------- ----------------------
51 1904.0 16:08:41 XLON G00HV632Z6AQ0000
---------------- -------------------- -------- ----------------------
16 1904.0 16:09:19 XLON G00HVQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
74 1904.0 16:09:19 XLON G00HVP32Z6AQ0000
---------------- -------------------- -------- ----------------------
18 1904.0 16:10:31 XLON G00HUL32Z6AQ0000
---------------- -------------------- -------- ----------------------
82 1904.0 16:12:01 XLON G00HWH32Z6AQ0000
---------------- -------------------- -------- ----------------------
97 1903.5 16:12:17 XLON G00HXC32Z6AQ0000
---------------- -------------------- -------- ----------------------
89 1905.0 16:15:03 XLON G00I2C32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1904.5 16:15:26 XLON G00I2P32Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1904.5 16:15:26 XLON G00I2O32Z6AQ0000
---------------- -------------------- -------- ----------------------
3 1904.0 16:16:01 XLON G00I3I32Z6AQ0000
---------------- -------------------- -------- ----------------------
77 1904.0 16:16:02 XLON G00I3J32Z6AQ0000
---------------- -------------------- -------- ----------------------
76 1905.0 16:17:41 XLON G00I8932Z6AQ0000
---------------- -------------------- -------- ----------------------
7 1905.0 16:17:41 XLON G00I8A32Z6AQ0000
---------------- -------------------- -------- ----------------------
16 1905.0 16:21:11 XLON G00IDQ32Z6AQ0000
---------------- -------------------- -------- ----------------------
82 1905.0 16:21:33 XLON G00IF032Z6AQ0000
---------------- -------------------- -------- ----------------------
48 1905.0 16:21:34 XLON G00IFS32Z6AQ0000
---------------- -------------------- -------- ----------------------
41 1905.5 16:22:09 XLON G00IGJ32Z6AQ0000
---------------- -------------------- -------- ----------------------
41 1905.5 16:22:12 XLON G00IGL32Z6AQ0000
---------------- -------------------- -------- ----------------------
39 1905.5 16:22:12 XLON G00IGK32Z6AQ0000
---------------- -------------------- -------- ----------------------
47 1905.5 16:22:14 XLON G00IGN32Z6AQ0000
---------------- -------------------- -------- ----------------------
47 1905.5 16:22:14 XLON G00IGM32Z6AQ0000
---------------- -------------------- -------- ----------------------
37 1905.0 16:23:08 XLON G00IIO32Z6AQ0000
---------------- -------------------- -------- ----------------------
22 1904.5 16:24:52 XLON G00ILM32Z6AQ0000
---------------- -------------------- -------- ----------------------
58 1904.5 16:24:58 XLON G00ILN32Z6AQ0000
---------------- -------------------- -------- ----------------------
20 1904.0 16:25:19 XLON G00ILV32Z6AQ0000
---------------- -------------------- -------- ----------------------
80 1905.0 16:26:47 XLON G00IQ232Z6AQ0000
---------------- -------------------- -------- ----------------------
54 1904.5 16:27:54 XLON G00IRL32Z6AQ0000
---------------- -------------------- -------- ----------------------
241 1905.0 16:27:54 XLON G00IRM32Z6AQ0000
---------------- -------------------- -------- ----------------------
62 1904.0 16:28:52 XLON G00ISZ32Z6AQ0000
---------------- -------------------- -------- ----------------------
84 1904.5 16:29:56 XLON G00IU132Z6AQ0000
---------------- -------------------- -------- ----------------------
426 1915.5 16:35:26 XLON K00J1L32Z6AQ0000
---------------- -------------------- -------- ----------------------
365 1915.5 16:35:26 XLON K00J2R32Z6AQ0000
---------------- -------------------- -------- ----------------------
1335 1915.5 16:35:26 XLON K00J2U32Z6AQ0000
---------------- -------------------- -------- ----------------------
4063 1915.5 16:35:26 XLON K00J1332Z6AQ0000
---------------- -------------------- -------- ----------------------
3425 1915.5 16:35:26 XLON K00J1132Z6AQ0000
---------------- -------------------- -------- ----------------------
772 1915.5 16:35:26 XLON K00J0Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
90 1915.5 16:35:26 XLON K00J0X32Z6AQ0000
---------------- -------------------- -------- ----------------------
1436 1915.5 16:35:26 XLON K00J0U32Z6AQ0000
---------------- -------------------- -------- ----------------------
2823 1915.5 16:35:26 XLON K00J0R32Z6AQ0000
---------------- -------------------- -------- ----------------------
2654 1915.5 16:35:26 XLON K00J0T32Z6AQ0000
---------------- -------------------- -------- ----------------------
3770 1915.5 16:35:26 XLON K00J0Q32Z6AQ0000
---------------- -------------------- -------- ----------------------
1122 1915.5 16:35:26 XLON K00J0P32Z6AQ0000
---------------- -------------------- -------- ----------------------
900 1915.5 16:35:26 XLON K00J0O32Z6AQ0000
---------------- -------------------- -------- ----------------------
6476 1915.5 16:35:26 XLON K00J0N32Z6AQ0000
---------------- -------------------- -------- ----------------------
318 1915.5 16:35:26 XLON K00J3B32Z6AQ0000
---------------- -------------------- -------- ----------------------
600 1915.5 16:35:26 XLON K00J3932Z6AQ0000
---------------- -------------------- -------- ----------------------
3833 1915.5 16:35:26 XLON K00J3732Z6AQ0000
---------------- -------------------- -------- ----------------------
1634 1915.5 16:35:26 XLON K00J3532Z6AQ0000
---------------- -------------------- -------- ----------------------
3551 1915.5 16:35:26 XLON K00J3132Z6AQ0000
---------------- -------------------- -------- ----------------------
3155 1915.5 16:35:26 XLON K00J3332Z6AQ0000
---------------- -------------------- -------- ----------------------
4749 1915.5 16:35:26 XLON K00J2Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
440 1915.5 16:35:26 XLON K00J2X32Z6AQ0000
---------------- -------------------- -------- ----------------------
426 1915.5 16:35:26 XLON K00J2P32Z6AQ0000
---------------- -------------------- -------- ----------------------
9 1915.5 16:35:26 XLON K00J2L32Z6AQ0000
---------------- -------------------- -------- ----------------------
426 1915.5 16:35:26 XLON K00J2N32Z6AQ0000
---------------- -------------------- -------- ----------------------
1893 1915.5 16:35:26 XLON K00J2J32Z6AQ0000
---------------- -------------------- -------- ----------------------
426 1915.5 16:35:26 XLON K00J1H32Z6AQ0000
---------------- -------------------- -------- ----------------------
1312 1915.5 16:35:26 XLON K00J1J32Z6AQ0000
---------------- -------------------- -------- ----------------------
810 1915.5 16:35:26 XLON K00J1F32Z6AQ0000
---------------- -------------------- -------- ----------------------
584 1915.5 16:35:26 XLON K00J1D32Z6AQ0000
---------------- -------------------- -------- ----------------------
854 1915.5 16:35:26 XLON K00J1P32Z6AQ0000
---------------- -------------------- -------- ----------------------
1482 1915.5 16:35:26 XLON K00J1R32Z6AQ0000
---------------- -------------------- -------- ----------------------
477 1915.5 16:35:26 XLON K00J1T32Z6AQ0000
---------------- -------------------- -------- ----------------------
569 1915.5 16:35:26 XLON K00J1U32Z6AQ0000
---------------- -------------------- -------- ----------------------
115 1915.5 16:35:26 XLON K00J1X32Z6AQ0000
---------------- -------------------- -------- ----------------------
284 1915.5 16:35:26 XLON K00J1Z32Z6AQ0000
---------------- -------------------- -------- ----------------------
1420 1915.5 16:35:26 XLON K00J1B32Z6AQ0000
---------------- -------------------- -------- ----------------------
4299 1915.5 16:35:26 XLON K00J1932Z6AQ0000
---------------- -------------------- -------- ----------------------
2619 1915.5 16:35:26 XLON K00J2132Z6AQ0000
---------------- -------------------- -------- ----------------------
1944 1915.5 16:35:26 XLON K00J2332Z6AQ0000
---------------- -------------------- -------- ----------------------
2539 1915.5 16:35:26 XLON K00J2532Z6AQ0000
---------------- -------------------- -------- ----------------------
2035 1915.5 16:35:26 XLON K00J2732Z6AQ0000
---------------- -------------------- -------- ----------------------
856 1915.5 16:35:26 XLON K00J2932Z6AQ0000
---------------- -------------------- -------- ----------------------
1893 1915.5 16:35:26 XLON K00J2B32Z6AQ0000
---------------- -------------------- -------- ----------------------
473 1915.5 16:35:26 XLON K00J1732Z6AQ0000
---------------- -------------------- -------- ----------------------
149 1915.5 16:35:26 XLON K00J1532Z6AQ0000
---------------- -------------------- -------- ----------------------
109 1915.5 16:35:26 XLON K00J2F32Z6AQ0000
---------------- -------------------- -------- ----------------------
1893 1915.5 16:35:26 XLON K00J2D32Z6AQ0000
---------------- -------------------- -------- ----------------------
39 1915.5 16:35:26 XLON K00J2H32Z6AQ0000
---------------- -------------------- -------- ----------------------
348 1915.5 16:35:26 XLON K00J1N32Z6AQ0000
---------------- -------------------- -------- ----------------------
1780 1915.5 16:35:26 XLON K00J2T32Z6AQ0000
---------------- -------------------- -------- ----------------------
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
POSFLFIDEAIFLIV
(END) Dow Jones Newswires
May 12, 2023 13:12 ET (17:12 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
