![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1,905.50 | 1,906.00 | 1,905.50 | 1,888.00 | 1,893.00 | 140,759 | 12:00:00 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Textile Goods, Nec | 20.07B | 1.46B | 1.9867 | 9.58 | 13.85B |
TIDMABF
RNS Number : 9853J
Associated British Foods PLC
21 August 2023
21 August 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on 21 August 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.
Description of shares: Associated British Foods plc Ordinary shares of 5 15/22 pence Date of transaction: 21 August 2023 Number of shares repurchased: 167,474 Average price paid per GBp 1,956.0510 share: Highest price paid per GBp 1,977.5000 share: Lowest price paid per GBp 1,949.0000 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: 21 August 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) 115 1962.0 08:02:53 XLON F0000232Z6X50000 ---------------- -------------------- -------- ---------------------- 107 1967.5 08:08:36 XLON F0000M32Z6X50000 ---------------- -------------------- -------- ---------------------- 600 1967.5 08:08:36 XLON F0000L32Z6X50000 ---------------- -------------------- -------- ---------------------- 67 1969.5 08:13:59 XLON F0000N32Z6X50000 ---------------- -------------------- -------- ---------------------- 96 1968.5 08:15:49 XLON F0001V32Z6X50000 ---------------- -------------------- -------- ---------------------- 170 1967.0 08:16:28 XLON F0001U32Z6X50000 ---------------- -------------------- -------- ---------------------- 2 1967.0 08:16:28 XLON F0001W32Z6X50000 ---------------- -------------------- -------- ---------------------- 109 1963.5 08:23:33 XLON F0002032Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1963.0 08:23:38 XLON F0002132Z6X50000 ---------------- -------------------- -------- ---------------------- 149 1963.0 08:23:38 XLON F0002232Z6X50000 ---------------- -------------------- -------- ---------------------- 183 1963.0 08:23:39 XLON F0002332Z6X50000 ---------------- -------------------- -------- ---------------------- 333 1961.5 08:23:50 XLON F0002432Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1962.0 08:24:07 XLON F0002832Z6X50000 ---------------- -------------------- -------- ---------------------- 48 1962.0 08:24:07 XLON F0002632Z6X50000 ---------------- -------------------- -------- ---------------------- 103 1962.0 08:24:07 XLON F0002532Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1962.0 08:24:07 XLON F0002732Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1962.0 08:24:07 XLON F0002932Z6X50000 ---------------- -------------------- -------- ---------------------- 91 1962.5 08:24:25 XLON F0002B32Z6X50000 ---------------- -------------------- -------- ---------------------- 42 1962.5 08:24:25 XLON F0002A32Z6X50000 ---------------- -------------------- -------- ---------------------- 48 1962.5 08:24:26 XLON F0002C32Z6X50000 ---------------- -------------------- -------- ---------------------- 9 1962.5 08:24:33 XLON F0002D32Z6X50000 ---------------- -------------------- -------- ---------------------- 54 1963.0 08:25:42 XLON F0002E32Z6X50000 ---------------- -------------------- -------- ---------------------- 66 1963.0 08:25:45 XLON F0002F32Z6X50000 ---------------- -------------------- -------- ---------------------- 50 1962.5 08:26:45 XLON F0002M32Z6X50000 ---------------- -------------------- -------- ---------------------- 110 1962.0 08:26:46 XLON F0002S32Z6X50000 ---------------- -------------------- -------- ---------------------- 160 1962.0 08:26:46 XLON F0002R32Z6X50000 ---------------- -------------------- -------- ---------------------- 110 1962.0 08:26:46 XLON F0002Q32Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1962.0 08:26:46 XLON F0002O32Z6X50000 ---------------- -------------------- -------- ---------------------- 110 1962.0 08:26:46 XLON F0002N32Z6X50000 ---------------- -------------------- -------- ---------------------- 190 1962.0 08:26:46 XLON F0002P32Z6X50000 ---------------- -------------------- -------- ---------------------- 100 1962.0 08:27:35 XLON F0002Y32Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1962.0 08:27:35 XLON F0002X32Z6X50000 ---------------- -------------------- -------- ---------------------- 64 1962.0 08:27:35 XLON F0003032Z6X50000 ---------------- -------------------- -------- ---------------------- 106 1962.0 08:27:35 XLON F0002T32Z6X50000 ---------------- -------------------- -------- ---------------------- 67 1962.0 08:27:35 XLON F0002V32Z6X50000 ---------------- -------------------- -------- ---------------------- 178 1962.0 08:27:35 XLON F0002U32Z6X50000 ---------------- -------------------- -------- ---------------------- 106 1962.0 08:27:35 XLON F0002W32Z6X50000 ---------------- -------------------- -------- ---------------------- 105 1962.0 08:27:35 XLON F0002Z32Z6X50000 ---------------- -------------------- -------- ---------------------- 6 1960.0 08:28:35 XLON F0003332Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1960.5 08:28:35 XLON F0003232Z6X50000 ---------------- -------------------- -------- ---------------------- 180 1960.5 08:28:35 XLON F0003132Z6X50000 ---------------- -------------------- -------- ---------------------- 73 1961.0 08:29:33 XLON F0003432Z6X50000 ---------------- -------------------- -------- ---------------------- 80 1960.0 08:30:04 XLON F0003732Z6X50000 ---------------- -------------------- -------- ---------------------- 188 1959.5 08:30:04 XLON F0003832Z6X50000 ---------------- -------------------- -------- ---------------------- 48 1959.5 08:30:32 XLON F0003932Z6X50000 ---------------- -------------------- -------- ---------------------- 98 1959.5 08:30:41 XLON F0003F32Z6X50000 ---------------- -------------------- -------- ----------------------
64 1959.5 08:30:41 XLON F0003C32Z6X50000 ---------------- -------------------- -------- ---------------------- 100 1959.5 08:30:41 XLON F0003D32Z6X50000 ---------------- -------------------- -------- ---------------------- 58 1959.5 08:30:41 XLON F0003E32Z6X50000 ---------------- -------------------- -------- ---------------------- 17 1961.0 08:33:31 XLON F0003N32Z6X50000 ---------------- -------------------- -------- ---------------------- 170 1961.0 08:33:31 XLON F0003M32Z6X50000 ---------------- -------------------- -------- ---------------------- 158 1962.0 08:37:01 XLON F0003R32Z6X50000 ---------------- -------------------- -------- ---------------------- 9 1961.5 08:37:30 XLON F0003T32Z6X50000 ---------------- -------------------- -------- ---------------------- 305 1961.5 08:37:30 XLON F0003S32Z6X50000 ---------------- -------------------- -------- ---------------------- 87 1961.5 08:38:30 XLON F0003X32Z6X50000 ---------------- -------------------- -------- ---------------------- 72 1960.0 08:47:00 XLON F0004732Z6X50000 ---------------- -------------------- -------- ---------------------- 110 1959.0 08:48:22 XLON F0004B32Z6X50000 ---------------- -------------------- -------- ---------------------- 125 1960.5 08:51:42 XLON F0004I32Z6X50000 ---------------- -------------------- -------- ---------------------- 140 1960.0 08:51:55 XLON F0004J32Z6X50000 ---------------- -------------------- -------- ---------------------- 80 1960.0 08:51:55 XLON F0004K32Z6X50000 ---------------- -------------------- -------- ---------------------- 84 1960.5 08:52:42 XLON F0004L32Z6X50000 ---------------- -------------------- -------- ---------------------- 66 1960.0 08:54:22 XLON F0005132Z6X50000 ---------------- -------------------- -------- ---------------------- 98 1959.5 08:54:46 XLON F0005232Z6X50000 ---------------- -------------------- -------- ---------------------- 67 1959.0 08:55:26 XLON F0005532Z6X50000 ---------------- -------------------- -------- ---------------------- 85 1965.0 09:00:07 XLON F0006B32Z6X50000 ---------------- -------------------- -------- ---------------------- 111 1964.5 09:02:30 XLON F0007C32Z6X50000 ---------------- -------------------- -------- ---------------------- 112 1965.0 09:05:41 XLON F0008I32Z6X50000 ---------------- -------------------- -------- ---------------------- 124 1964.5 09:06:10 XLON F0008J32Z6X50000 ---------------- -------------------- -------- ---------------------- 4 1961.5 09:12:18 XLON F000AM32Z6X50000 ---------------- -------------------- -------- ---------------------- 120 1961.5 09:12:18 XLON F000AN32Z6X50000 ---------------- -------------------- -------- ---------------------- 135 1962.0 09:17:39 XLON F000AX32Z6X50000 ---------------- -------------------- -------- ---------------------- 66 1966.5 09:30:00 XLON F000EK32Z6X50000 ---------------- -------------------- -------- ---------------------- 131 1966.5 09:30:00 XLON F000EL32Z6X50000 ---------------- -------------------- -------- ---------------------- 52 1967.0 09:31:41 XLON F000EO32Z6X50000 ---------------- -------------------- -------- ---------------------- 75 1967.5 09:35:00 XLON F000EP32Z6X50000 ---------------- -------------------- -------- ---------------------- 31 1967.0 09:35:04 XLON F000EQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 12 1969.5 09:41:30 XLON F000EW32Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1969.5 09:41:30 XLON F000EU32Z6X50000 ---------------- -------------------- -------- ---------------------- 189 1969.5 09:41:30 XLON F000EV32Z6X50000 ---------------- -------------------- -------- ---------------------- 64 1969.5 09:41:30 XLON F000ET32Z6X50000 ---------------- -------------------- -------- ---------------------- 48 1968.0 09:41:40 XLON F000EZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 170 1968.0 09:41:40 XLON F000EY32Z6X50000 ---------------- -------------------- -------- ---------------------- 46 1968.0 09:41:40 XLON F000EX32Z6X50000 ---------------- -------------------- -------- ---------------------- 131 1968.0 09:41:41 XLON F000F032Z6X50000 ---------------- -------------------- -------- ---------------------- 70 1968.0 09:44:57 XLON F000FC32Z6X50000 ---------------- -------------------- -------- ---------------------- 71 1967.0 10:00:42 XLON F000FV32Z6X50000 ---------------- -------------------- -------- ---------------------- 31 1968.5 10:04:51 XLON F000FU32Z6X50000 ---------------- -------------------- -------- ---------------------- 101 1968.5 10:04:51 XLON F000FW32Z6X50000 ---------------- -------------------- -------- ---------------------- 93 1971.0 10:06:31 XLON F000G132Z6X50000 ---------------- -------------------- -------- ---------------------- 79 1971.0 10:06:31 XLON F000G032Z6X50000 ---------------- -------------------- -------- ---------------------- 92 1970.5 10:08:19 XLON F000G832Z6X50000 ---------------- -------------------- -------- ---------------------- 145 1972.0 10:09:32 XLON F000GC32Z6X50000 ---------------- -------------------- -------- ---------------------- 75 1972.0 10:09:32 XLON F000GB32Z6X50000 ---------------- -------------------- -------- ---------------------- 85 1972.0 10:09:32 XLON F000GA32Z6X50000 ---------------- -------------------- -------- ---------------------- 110 1972.0 10:09:32 XLON F000G932Z6X50000 ---------------- -------------------- -------- ---------------------- 29 1969.5 10:12:56 XLON F000GD32Z6X50000 ---------------- -------------------- -------- ---------------------- 180 1969.5 10:12:56 XLON F000GF32Z6X50000 ---------------- -------------------- -------- ---------------------- 182 1969.5 10:12:56 XLON F000GE32Z6X50000 ---------------- -------------------- -------- ---------------------- 7 1969.5 10:12:59 XLON F000GG32Z6X50000 ---------------- -------------------- -------- ---------------------- 52 1969.5 10:15:31 XLON F000GH32Z6X50000 ---------------- -------------------- -------- ---------------------- 143 1972.0 10:30:06 XLON F000HQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 25 1973.0 10:31:34 XLON F000HR32Z6X50000
---------------- -------------------- -------- ---------------------- 110 1975.0 10:36:48 XLON F000HW32Z6X50000 ---------------- -------------------- -------- ---------------------- 105 1975.0 10:37:42 XLON F000HY32Z6X50000 ---------------- -------------------- -------- ---------------------- 73 1975.0 10:37:42 XLON F000HX32Z6X50000 ---------------- -------------------- -------- ---------------------- 77 1976.5 10:43:00 XLON F000I532Z6X50000 ---------------- -------------------- -------- ---------------------- 81 1976.5 10:47:02 XLON F000I632Z6X50000 ---------------- -------------------- -------- ---------------------- 200 1977.0 10:49:52 XLON F000IB32Z6X50000 ---------------- -------------------- -------- ---------------------- 82 1977.5 10:49:52 XLON F000IA32Z6X50000 ---------------- -------------------- -------- ---------------------- 187 1976.0 10:50:59 XLON F000IC32Z6X50000 ---------------- -------------------- -------- ---------------------- 335 1975.5 11:08:36 XLON F000J032Z6X50000 ---------------- -------------------- -------- ---------------------- 61 1975.5 11:11:21 XLON F000J332Z6X50000 ---------------- -------------------- -------- ---------------------- 36 1975.5 11:11:21 XLON F000J432Z6X50000 ---------------- -------------------- -------- ---------------------- 29 1975.5 11:11:21 XLON F000J532Z6X50000 ---------------- -------------------- -------- ---------------------- 112 1975.5 11:11:21 XLON F000J632Z6X50000 ---------------- -------------------- -------- ---------------------- 138 1976.5 11:13:23 XLON F000J932Z6X50000 ---------------- -------------------- -------- ---------------------- 135 1976.0 11:14:32 XLON F000JE32Z6X50000 ---------------- -------------------- -------- ---------------------- 21 1975.0 11:14:58 XLON F000JF32Z6X50000 ---------------- -------------------- -------- ---------------------- 19 1975.0 11:14:58 XLON F000JG32Z6X50000 ---------------- -------------------- -------- ---------------------- 70 1976.0 11:19:26 XLON F000JJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 16 1974.5 11:22:10 XLON F000JW32Z6X50000 ---------------- -------------------- -------- ---------------------- 45 1974.5 11:28:22 XLON F000K232Z6X50000 ---------------- -------------------- -------- ---------------------- 209 1974.5 11:28:22 XLON F000K132Z6X50000 ---------------- -------------------- -------- ---------------------- 55 1971.5 12:07:43 XLON F000MK32Z6X50000 ---------------- -------------------- -------- ---------------------- 61 1971.5 12:10:40 XLON F000ML32Z6X50000 ---------------- -------------------- -------- ---------------------- 86 1971.0 12:11:35 XLON F000MP32Z6X50000 ---------------- -------------------- -------- ---------------------- 16 1970.5 12:12:15 XLON F000MQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 63 1970.5 12:14:52 XLON F000MX32Z6X50000 ---------------- -------------------- -------- ---------------------- 105 1969.5 12:17:49 XLON F000N032Z6X50000 ---------------- -------------------- -------- ---------------------- 77 1969.5 12:37:08 XLON F000NN32Z6X50000 ---------------- -------------------- -------- ---------------------- 157 1969.5 12:51:15 XLON F000OY32Z6X50000 ---------------- -------------------- -------- ---------------------- 28 1968.5 12:52:50 XLON F000OZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 38 1968.0 12:55:39 XLON F000P232Z6X50000 ---------------- -------------------- -------- ---------------------- 39 1967.5 13:02:56 XLON F000P532Z6X50000 ---------------- -------------------- -------- ---------------------- 373 1966.5 13:03:15 XLON F000P632Z6X50000 ---------------- -------------------- -------- ---------------------- 150 1967.0 13:08:21 XLON F000PS32Z6X50000 ---------------- -------------------- -------- ---------------------- 57 1967.0 13:08:22 XLON F000PT32Z6X50000 ---------------- -------------------- -------- ---------------------- 86 1966.5 13:09:22 XLON F000PW32Z6X50000 ---------------- -------------------- -------- ---------------------- 68 1966.0 13:15:35 XLON F000PX32Z6X50000 ---------------- -------------------- -------- ---------------------- 250 1966.0 13:15:35 XLON F000Q032Z6X50000 ---------------- -------------------- -------- ---------------------- 442 1966.0 13:15:35 XLON F000PZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 21 1966.0 13:15:35 XLON F000PY32Z6X50000 ---------------- -------------------- -------- ---------------------- 212 1964.0 13:25:11 XLON F000RJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 99 1964.0 13:25:11 XLON F000RI32Z6X50000 ---------------- -------------------- -------- ---------------------- 200 1964.0 13:25:11 XLON F000RH32Z6X50000 ---------------- -------------------- -------- ---------------------- 750 1964.0 13:25:11 XLON G0005832Z6X60000 ---------------- -------------------- -------- ---------------------- 118 1963.5 13:25:11 XLON H0005732Z6X60000 ---------------- -------------------- -------- ---------------------- 5 1964.0 13:25:11 XLON F000RK32Z6X50000 ---------------- -------------------- -------- ---------------------- 882 1963.5 13:25:11 XLON H0005632Z6X60000 ---------------- -------------------- -------- ---------------------- 250 1964.0 13:25:11 XLON G0005532Z6X60000 ---------------- -------------------- -------- ---------------------- 184 1964.0 13:25:13 XLON F000RL32Z6X50000 ---------------- -------------------- -------- ---------------------- 61 1964.0 13:25:13 XLON F000RM32Z6X50000 ---------------- -------------------- -------- ---------------------- 135 1963.5 13:26:32 XLON F000RS32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1963.0 13:26:35 XLON I0005932Z6X60000 ---------------- -------------------- -------- ---------------------- 102 1962.5 13:27:35 XLON F000RT32Z6X50000 ---------------- -------------------- -------- ---------------------- 579 1962.5 13:27:58 XLON F000RV32Z6X50000 ---------------- -------------------- -------- ---------------------- 804 1961.5 13:28:08 XLON K0005F32Z6X60000 ---------------- -------------------- -------- ----------------------
41 1962.0 13:28:08 XLON J0005B32Z6X60000 ---------------- -------------------- -------- ---------------------- 47 1961.5 13:28:08 XLON K0005D32Z6X60000 ---------------- -------------------- -------- ---------------------- 959 1962.0 13:28:08 XLON J0005A32Z6X60000 ---------------- -------------------- -------- ---------------------- 32 1961.5 13:28:08 XLON K0005C32Z6X60000 ---------------- -------------------- -------- ---------------------- 316 1961.5 13:28:08 XLON F000RU32Z6X50000 ---------------- -------------------- -------- ---------------------- 117 1961.5 13:28:08 XLON K0005E32Z6X60000 ---------------- -------------------- -------- ---------------------- 397 1961.5 13:29:46 XLON F000S832Z6X50000 ---------------- -------------------- -------- ---------------------- 200 1961.5 13:29:46 XLON F000S932Z6X50000 ---------------- -------------------- -------- ---------------------- 31 1961.5 13:29:46 XLON F000SA32Z6X50000 ---------------- -------------------- -------- ---------------------- 51 1961.0 13:33:58 XLON L0005R32Z6X60000 ---------------- -------------------- -------- ---------------------- 949 1961.0 13:33:58 XLON L0005Q32Z6X60000 ---------------- -------------------- -------- ---------------------- 363 1961.0 13:35:03 XLON F000SD32Z6X50000 ---------------- -------------------- -------- ---------------------- 155 1961.0 13:35:03 XLON F000SE32Z6X50000 ---------------- -------------------- -------- ---------------------- 520 1960.5 13:35:26 XLON A000SO32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1960.0 13:35:26 XLON B000SP32Z6X50000 ---------------- -------------------- -------- ---------------------- 480 1960.5 13:35:26 XLON A000SQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 60 1960.0 13:35:26 XLON F000SR32Z6X50000 ---------------- -------------------- -------- ---------------------- 534 1960.0 13:36:36 XLON F000TS32Z6X50000 ---------------- -------------------- -------- ---------------------- 266 1960.0 13:36:36 XLON F000TT32Z6X50000 ---------------- -------------------- -------- ---------------------- 361 1960.5 13:39:48 XLON F000VG32Z6X50000 ---------------- -------------------- -------- ---------------------- 60 1960.5 13:41:21 XLON F000VH32Z6X50000 ---------------- -------------------- -------- ---------------------- 44 1962.0 13:42:55 XLON F000VI32Z6X50000 ---------------- -------------------- -------- ---------------------- 6 1961.5 13:44:12 XLON F000VJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 338 1961.0 13:44:37 XLON F000VK32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1961.0 13:44:37 XLON G0006A32Z6X60000 ---------------- -------------------- -------- ---------------------- 79 1960.5 13:44:45 XLON H0006C32Z6X60000 ---------------- -------------------- -------- ---------------------- 921 1960.5 13:44:45 XLON H0006B32Z6X60000 ---------------- -------------------- -------- ---------------------- 100 1960.5 13:45:32 XLON F000VN32Z6X50000 ---------------- -------------------- -------- ---------------------- 84 1960.5 13:45:32 XLON F000VL32Z6X50000 ---------------- -------------------- -------- ---------------------- 170 1960.5 13:45:32 XLON F000VM32Z6X50000 ---------------- -------------------- -------- ---------------------- 80 1962.0 13:46:40 XLON F000VO32Z6X50000 ---------------- -------------------- -------- ---------------------- 182 1962.0 13:48:03 XLON F000VQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 65 1962.0 13:48:03 XLON F000VP32Z6X50000 ---------------- -------------------- -------- ---------------------- 64 1962.0 13:48:36 XLON F000U132Z6X50000 ---------------- -------------------- -------- ---------------------- 170 1962.0 13:49:29 XLON F000U932Z6X50000 ---------------- -------------------- -------- ---------------------- 716 1961.5 13:49:29 XLON F000U732Z6X50000 ---------------- -------------------- -------- ---------------------- 3 1962.0 13:49:29 XLON F000UB32Z6X50000 ---------------- -------------------- -------- ---------------------- 169 1962.0 13:49:29 XLON F000UA32Z6X50000 ---------------- -------------------- -------- ---------------------- 11 1962.0 13:49:29 XLON F000U832Z6X50000 ---------------- -------------------- -------- ---------------------- 82 1960.5 13:57:50 XLON F000UY32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1959.5 14:05:03 XLON C000WE32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1960.0 14:05:03 XLON I0007332Z6X60000 ---------------- -------------------- -------- ---------------------- 73 1959.5 14:05:03 XLON F000WG32Z6X50000 ---------------- -------------------- -------- ---------------------- 200 1959.5 14:05:03 XLON F000WF32Z6X50000 ---------------- -------------------- -------- ---------------------- 443 1959.0 14:05:15 XLON F000WI32Z6X50000 ---------------- -------------------- -------- ---------------------- 875 1958.5 14:05:15 XLON E000WK32Z6X50000 ---------------- -------------------- -------- ---------------------- 25 1959.0 14:05:15 XLON D000WJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 975 1959.0 14:05:15 XLON D000WH32Z6X50000 ---------------- -------------------- -------- ---------------------- 116 1958.5 14:05:15 XLON E000WL32Z6X50000 ---------------- -------------------- -------- ---------------------- 663 1958.5 14:07:33 XLON F000X632Z6X50000 ---------------- -------------------- -------- ---------------------- 9 1958.5 14:07:33 XLON E000X732Z6X50000 ---------------- -------------------- -------- ---------------------- 85 1959.0 14:13:57 XLON F000XI32Z6X50000 ---------------- -------------------- -------- ---------------------- 14 1959.0 14:13:57 XLON F000XH32Z6X50000 ---------------- -------------------- -------- ---------------------- 40 1959.0 14:14:00 XLON F000XJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 31 1959.0 14:14:00 XLON F000XK32Z6X50000 ---------------- -------------------- -------- ---------------------- 120 1959.5 14:15:40 XLON F000XM32Z6X50000
---------------- -------------------- -------- ---------------------- 66 1959.5 14:15:40 XLON F000XL32Z6X50000 ---------------- -------------------- -------- ---------------------- 70 1959.5 14:17:31 XLON F000XS32Z6X50000 ---------------- -------------------- -------- ---------------------- 155 1959.5 14:17:31 XLON F000XT32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1959.0 14:18:22 XLON L0007C32Z6X60000 ---------------- -------------------- -------- ---------------------- 75 1959.0 14:18:22 XLON F000XU32Z6X50000 ---------------- -------------------- -------- ---------------------- 312 1959.0 14:18:22 XLON F000XV32Z6X50000 ---------------- -------------------- -------- ---------------------- 139 1958.5 14:20:16 XLON A000XZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 85 1958.5 14:22:24 XLON F000Y032Z6X50000 ---------------- -------------------- -------- ---------------------- 310 1958.5 14:22:24 XLON A000Y132Z6X50000 ---------------- -------------------- -------- ---------------------- 551 1958.5 14:22:24 XLON A000Y232Z6X50000 ---------------- -------------------- -------- ---------------------- 178 1958.0 14:22:24 XLON F000Y332Z6X50000 ---------------- -------------------- -------- ---------------------- 180 1958.5 14:22:24 XLON F000Y432Z6X50000 ---------------- -------------------- -------- ---------------------- 348 1958.0 14:25:33 XLON F000Y532Z6X50000 ---------------- -------------------- -------- ---------------------- 474 1958.0 14:25:33 XLON F000Y632Z6X50000 ---------------- -------------------- -------- ---------------------- 283 1958.0 14:25:33 XLON F000Y732Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1957.5 14:25:39 XLON J0007D32Z6X60000 ---------------- -------------------- -------- ---------------------- 200 1957.5 14:25:39 XLON F000Y832Z6X50000 ---------------- -------------------- -------- ---------------------- 73 1957.5 14:25:39 XLON F000Y932Z6X50000 ---------------- -------------------- -------- ---------------------- 388 1957.0 14:26:19 XLON F000YA32Z6X50000 ---------------- -------------------- -------- ---------------------- 200 1957.0 14:26:19 XLON F000YB32Z6X50000 ---------------- -------------------- -------- ---------------------- 133 1957.0 14:26:19 XLON F000YC32Z6X50000 ---------------- -------------------- -------- ---------------------- 801 1957.0 14:26:19 XLON K0007F32Z6X60000 ---------------- -------------------- -------- ---------------------- 199 1957.0 14:26:19 XLON K0007E32Z6X60000 ---------------- -------------------- -------- ---------------------- 87 1956.5 14:30:23 XLON F000ZY32Z6X50000 ---------------- -------------------- -------- ---------------------- 150 1956.0 14:30:32 XLON F000ZZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 260 1956.0 14:30:40 XLON F0010032Z6X50000 ---------------- -------------------- -------- ---------------------- 301 1956.0 14:30:43 XLON F0010132Z6X50000 ---------------- -------------------- -------- ---------------------- 101 1956.0 14:30:43 XLON F0010232Z6X50000 ---------------- -------------------- -------- ---------------------- 119 1955.5 14:31:25 XLON F0010732Z6X50000 ---------------- -------------------- -------- ---------------------- 59 1955.5 14:31:25 XLON F0010632Z6X50000 ---------------- -------------------- -------- ---------------------- 144 1955.0 14:32:23 XLON F0010832Z6X50000 ---------------- -------------------- -------- ---------------------- 44 1956.0 14:33:33 XLON F0010B32Z6X50000 ---------------- -------------------- -------- ---------------------- 105 1956.0 14:33:33 XLON F0010D32Z6X50000 ---------------- -------------------- -------- ---------------------- 63 1956.0 14:33:33 XLON F0010C32Z6X50000 ---------------- -------------------- -------- ---------------------- 80 1956.0 14:33:33 XLON F0010932Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1956.0 14:33:33 XLON F0010A32Z6X50000 ---------------- -------------------- -------- ---------------------- 220 1955.0 14:33:45 XLON F0010J32Z6X50000 ---------------- -------------------- -------- ---------------------- 128 1955.0 14:33:45 XLON F0010L32Z6X50000 ---------------- -------------------- -------- ---------------------- 10 1955.0 14:33:45 XLON F0010K32Z6X50000 ---------------- -------------------- -------- ---------------------- 103 1955.0 14:33:46 XLON F0010N32Z6X50000 ---------------- -------------------- -------- ---------------------- 24 1955.0 14:33:46 XLON F0010M32Z6X50000 ---------------- -------------------- -------- ---------------------- 62 1956.0 14:36:51 XLON F0011A32Z6X50000 ---------------- -------------------- -------- ---------------------- 54 1956.0 14:37:27 XLON F0011B32Z6X50000 ---------------- -------------------- -------- ---------------------- 279 1955.5 14:37:41 XLON F0011C32Z6X50000 ---------------- -------------------- -------- ---------------------- 62 1954.5 14:38:39 XLON F0011H32Z6X50000 ---------------- -------------------- -------- ---------------------- 687 1954.5 14:38:39 XLON E0011F32Z6X50000 ---------------- -------------------- -------- ---------------------- 20 1954.5 14:38:39 XLON F0011E32Z6X50000 ---------------- -------------------- -------- ---------------------- 313 1954.5 14:38:39 XLON E0011D32Z6X50000 ---------------- -------------------- -------- ---------------------- 62 1954.5 14:38:39 XLON F0011G32Z6X50000 ---------------- -------------------- -------- ---------------------- 67 1954.5 14:38:42 XLON F0011I32Z6X50000 ---------------- -------------------- -------- ---------------------- 79 1954.0 14:39:06 XLON F0011K32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1954.0 14:39:06 XLON B0011J32Z6X50000 ---------------- -------------------- -------- ---------------------- 69 1954.0 14:39:07 XLON F0011L32Z6X50000 ---------------- -------------------- -------- ---------------------- 82 1954.0 14:39:11 XLON F0011M32Z6X50000 ---------------- -------------------- -------- ---------------------- 82 1954.0 14:39:11 XLON F0011N32Z6X50000 ---------------- -------------------- -------- ----------------------
13 1954.0 14:39:14 XLON F0011O32Z6X50000 ---------------- -------------------- -------- ---------------------- 82 1954.0 14:39:14 XLON F0011P32Z6X50000 ---------------- -------------------- -------- ---------------------- 6 1954.0 14:39:15 XLON F0011Q32Z6X50000 ---------------- -------------------- -------- ---------------------- 416 1954.0 14:39:39 XLON F0011R32Z6X50000 ---------------- -------------------- -------- ---------------------- 107 1954.5 14:39:46 XLON F0011S32Z6X50000 ---------------- -------------------- -------- ---------------------- 107 1954.5 14:39:46 XLON F0011T32Z6X50000 ---------------- -------------------- -------- ---------------------- 15 1954.5 14:39:46 XLON F0011V32Z6X50000 ---------------- -------------------- -------- ---------------------- 62 1954.0 14:39:50 XLON F0011Y32Z6X50000 ---------------- -------------------- -------- ---------------------- 29 1954.0 14:39:50 XLON F0011X32Z6X50000 ---------------- -------------------- -------- ---------------------- 346 1953.5 14:39:50 XLON C0011U32Z6X50000 ---------------- -------------------- -------- ---------------------- 318 1953.5 14:39:50 XLON C0011W32Z6X50000 ---------------- -------------------- -------- ---------------------- 79 1954.0 14:40:05 XLON F0012532Z6X50000 ---------------- -------------------- -------- ---------------------- 336 1953.5 14:40:05 XLON C0012032Z6X50000 ---------------- -------------------- -------- ---------------------- 96 1953.5 14:40:05 XLON F0011Z32Z6X50000 ---------------- -------------------- -------- ---------------------- 94 1954.0 14:40:05 XLON F0012132Z6X50000 ---------------- -------------------- -------- ---------------------- 46 1954.0 14:40:05 XLON F0012232Z6X50000 ---------------- -------------------- -------- ---------------------- 102 1954.0 14:40:05 XLON F0012332Z6X50000 ---------------- -------------------- -------- ---------------------- 67 1954.0 14:40:05 XLON F0012432Z6X50000 ---------------- -------------------- -------- ---------------------- 449 1953.0 14:40:37 XLON D0012732Z6X50000 ---------------- -------------------- -------- ---------------------- 551 1953.0 14:40:37 XLON D0012632Z6X50000 ---------------- -------------------- -------- ---------------------- 70 1952.5 14:42:56 XLON F0012V32Z6X50000 ---------------- -------------------- -------- ---------------------- 309 1952.0 14:42:57 XLON F0012X32Z6X50000 ---------------- -------------------- -------- ---------------------- 52 1952.0 14:42:57 XLON F0012W32Z6X50000 ---------------- -------------------- -------- ---------------------- 94 1952.0 14:42:57 XLON F0012U32Z6X50000 ---------------- -------------------- -------- ---------------------- 344 1952.0 14:42:57 XLON F0012Y32Z6X50000 ---------------- -------------------- -------- ---------------------- 93 1952.0 14:42:57 XLON F0012Z32Z6X50000 ---------------- -------------------- -------- ---------------------- 23 1952.0 14:42:58 XLON F0013032Z6X50000 ---------------- -------------------- -------- ---------------------- 205 1951.5 14:43:27 XLON F0013332Z6X50000 ---------------- -------------------- -------- ---------------------- 371 1951.5 14:43:27 XLON F0013132Z6X50000 ---------------- -------------------- -------- ---------------------- 629 1951.5 14:43:27 XLON F0013232Z6X50000 ---------------- -------------------- -------- ---------------------- 507 1951.0 14:43:45 XLON G0008K32Z6X60000 ---------------- -------------------- -------- ---------------------- 493 1951.0 14:43:45 XLON G0008L32Z6X60000 ---------------- -------------------- -------- ---------------------- 542 1951.0 14:43:49 XLON F0013432Z6X50000 ---------------- -------------------- -------- ---------------------- 462 1951.0 14:43:49 XLON F0013632Z6X50000 ---------------- -------------------- -------- ---------------------- 120 1951.0 14:43:49 XLON F0013732Z6X50000 ---------------- -------------------- -------- ---------------------- 234 1950.5 14:43:49 XLON H0008M32Z6X60000 ---------------- -------------------- -------- ---------------------- 2 1951.0 14:43:49 XLON F0013532Z6X50000 ---------------- -------------------- -------- ---------------------- 31 1950.5 14:44:28 XLON H0008N32Z6X60000 ---------------- -------------------- -------- ---------------------- 168 1950.5 14:44:48 XLON F0013J32Z6X50000 ---------------- -------------------- -------- ---------------------- 135 1950.5 14:44:48 XLON H0008P32Z6X60000 ---------------- -------------------- -------- ---------------------- 600 1950.5 14:44:48 XLON H0008O32Z6X60000 ---------------- -------------------- -------- ---------------------- 34 1950.5 14:44:48 XLON F0013I32Z6X50000 ---------------- -------------------- -------- ---------------------- 18 1950.5 14:44:49 XLON F0013K32Z6X50000 ---------------- -------------------- -------- ---------------------- 58 1950.5 14:44:53 XLON F0013M32Z6X50000 ---------------- -------------------- -------- ---------------------- 11 1950.5 14:44:53 XLON F0013L32Z6X50000 ---------------- -------------------- -------- ---------------------- 93 1950.5 14:44:56 XLON F0013N32Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1952.5 14:46:48 XLON F0016932Z6X50000 ---------------- -------------------- -------- ---------------------- 72 1952.5 14:46:48 XLON F0016A32Z6X50000 ---------------- -------------------- -------- ---------------------- 127 1953.0 14:49:22 XLON F0017032Z6X50000 ---------------- -------------------- -------- ---------------------- 512 1953.0 14:50:51 XLON F0017P32Z6X50000 ---------------- -------------------- -------- ---------------------- 34 1953.0 14:52:57 XLON F0018C32Z6X50000 ---------------- -------------------- -------- ---------------------- 335 1952.5 14:55:06 XLON F0018H32Z6X50000 ---------------- -------------------- -------- ---------------------- 516 1952.5 14:55:06 XLON C0018F32Z6X50000 ---------------- -------------------- -------- ---------------------- 438 1952.5 14:55:06 XLON C0018D32Z6X50000 ---------------- -------------------- -------- ---------------------- 130 1952.5 14:55:06 XLON F0018E32Z6X50000 ---------------- -------------------- -------- ---------------------- 46 1952.5 14:55:06 XLON C0018G32Z6X50000
---------------- -------------------- -------- ---------------------- 1000 1952.0 14:55:38 XLON D0018I32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1951.5 14:55:43 XLON E0018J32Z6X50000 ---------------- -------------------- -------- ---------------------- 490 1951.0 14:56:01 XLON F0018R32Z6X50000 ---------------- -------------------- -------- ---------------------- 673 1951.0 14:56:01 XLON A0018N32Z6X50000 ---------------- -------------------- -------- ---------------------- 219 1951.0 14:56:01 XLON F0018O32Z6X50000 ---------------- -------------------- -------- ---------------------- 96 1951.0 14:56:01 XLON F0018P32Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1951.0 14:56:01 XLON F0018Q32Z6X50000 ---------------- -------------------- -------- ---------------------- 327 1951.0 14:56:01 XLON A0018M32Z6X50000 ---------------- -------------------- -------- ---------------------- 115 1950.5 14:56:04 XLON B0018S32Z6X50000 ---------------- -------------------- -------- ---------------------- 156 1950.5 14:56:04 XLON B0018T32Z6X50000 ---------------- -------------------- -------- ---------------------- 70 1950.5 14:56:10 XLON B0018V32Z6X50000 ---------------- -------------------- -------- ---------------------- 36 1950.5 14:56:36 XLON B0018Z32Z6X50000 ---------------- -------------------- -------- ---------------------- 135 1951.0 15:01:06 XLON F001C732Z6X50000 ---------------- -------------------- -------- ---------------------- 71 1951.0 15:01:06 XLON F001C632Z6X50000 ---------------- -------------------- -------- ---------------------- 40 1951.0 15:01:50 XLON F001CA32Z6X50000 ---------------- -------------------- -------- ---------------------- 69 1951.0 15:01:50 XLON F001CC32Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1951.0 15:01:50 XLON F001CB32Z6X50000 ---------------- -------------------- -------- ---------------------- 168 1951.0 15:01:50 XLON F001C932Z6X50000 ---------------- -------------------- -------- ---------------------- 194 1951.0 15:01:50 XLON F001C832Z6X50000 ---------------- -------------------- -------- ---------------------- 27 1950.5 15:01:55 XLON F001CG32Z6X50000 ---------------- -------------------- -------- ---------------------- 219 1950.5 15:01:55 XLON F001CF32Z6X50000 ---------------- -------------------- -------- ---------------------- 600 1950.5 15:01:55 XLON B001CD32Z6X50000 ---------------- -------------------- -------- ---------------------- 23 1950.5 15:01:55 XLON B001CE32Z6X50000 ---------------- -------------------- -------- ---------------------- 396 1950.0 15:02:33 XLON F001CH32Z6X50000 ---------------- -------------------- -------- ---------------------- 380 1950.0 15:02:33 XLON I000B332Z6X60000 ---------------- -------------------- -------- ---------------------- 620 1950.0 15:02:33 XLON I000B232Z6X60000 ---------------- -------------------- -------- ---------------------- 256 1954.0 15:07:56 XLON F001DM32Z6X50000 ---------------- -------------------- -------- ---------------------- 140 1953.5 15:07:57 XLON F001DN32Z6X50000 ---------------- -------------------- -------- ---------------------- 75 1956.0 15:08:30 XLON F001DO32Z6X50000 ---------------- -------------------- -------- ---------------------- 84 1955.0 15:09:56 XLON F001E932Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1953.5 15:11:28 XLON G000EC32Z6X60000 ---------------- -------------------- -------- ---------------------- 104 1953.5 15:11:59 XLON F001GR32Z6X50000 ---------------- -------------------- -------- ---------------------- 274 1954.0 15:15:11 XLON F001GX32Z6X50000 ---------------- -------------------- -------- ---------------------- 62 1954.0 15:15:17 XLON F001GY32Z6X50000 ---------------- -------------------- -------- ---------------------- 115 1953.5 15:15:41 XLON B001GZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 167 1953.5 15:15:41 XLON B001H032Z6X50000 ---------------- -------------------- -------- ---------------------- 163 1954.0 15:16:58 XLON F001H132Z6X50000 ---------------- -------------------- -------- ---------------------- 65 1954.0 15:16:59 XLON F001H232Z6X50000 ---------------- -------------------- -------- ---------------------- 718 1953.5 15:19:01 XLON B001H332Z6X50000 ---------------- -------------------- -------- ---------------------- 36 1953.5 15:19:01 XLON F001H432Z6X50000 ---------------- -------------------- -------- ---------------------- 13 1953.5 15:19:02 XLON F001H632Z6X50000 ---------------- -------------------- -------- ---------------------- 69 1953.5 15:19:02 XLON F001H732Z6X50000 ---------------- -------------------- -------- ---------------------- 98 1953.5 15:19:02 XLON F001H832Z6X50000 ---------------- -------------------- -------- ---------------------- 13 1953.5 15:19:02 XLON F001H532Z6X50000 ---------------- -------------------- -------- ---------------------- 400 1953.0 15:19:10 XLON F001HA32Z6X50000 ---------------- -------------------- -------- ---------------------- 210 1953.0 15:19:10 XLON F001HB32Z6X50000 ---------------- -------------------- -------- ---------------------- 600 1953.0 15:19:10 XLON F001H932Z6X50000 ---------------- -------------------- -------- ---------------------- 6 1953.0 15:19:10 XLON F001HC32Z6X50000 ---------------- -------------------- -------- ---------------------- 37 1953.0 15:19:17 XLON F001HZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 99 1953.0 15:19:17 XLON F001HX32Z6X50000 ---------------- -------------------- -------- ---------------------- 69 1953.0 15:19:17 XLON F001HY32Z6X50000 ---------------- -------------------- -------- ---------------------- 189 1952.5 15:20:03 XLON F001I032Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1952.5 15:20:03 XLON H000F432Z6X60000 ---------------- -------------------- -------- ---------------------- 117 1952.5 15:20:03 XLON F001I132Z6X50000 ---------------- -------------------- -------- ---------------------- 27 1952.5 15:20:03 XLON F001I232Z6X50000 ---------------- -------------------- -------- ----------------------
5 1952.5 15:23:01 XLON F001IN32Z6X50000 ---------------- -------------------- -------- ---------------------- 64 1952.5 15:23:01 XLON F001IO32Z6X50000 ---------------- -------------------- -------- ---------------------- 13 1952.0 15:24:51 XLON I000FV32Z6X60000 ---------------- -------------------- -------- ---------------------- 600 1952.0 15:25:06 XLON I000FU32Z6X60000 ---------------- -------------------- -------- ---------------------- 387 1952.0 15:25:06 XLON I000FW32Z6X60000 ---------------- -------------------- -------- ---------------------- 106 1952.0 15:25:10 XLON F001IP32Z6X50000 ---------------- -------------------- -------- ---------------------- 115 1952.0 15:25:14 XLON F001IQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 160 1951.5 15:26:02 XLON F001IR32Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1951.5 15:26:02 XLON J000FX32Z6X60000 ---------------- -------------------- -------- ---------------------- 22 1951.0 15:26:03 XLON K000FY32Z6X60000 ---------------- -------------------- -------- ---------------------- 114 1951.0 15:26:05 XLON F001IS32Z6X50000 ---------------- -------------------- -------- ---------------------- 165 1951.0 15:26:05 XLON K000FZ32Z6X60000 ---------------- -------------------- -------- ---------------------- 813 1951.0 15:26:05 XLON K000G032Z6X60000 ---------------- -------------------- -------- ---------------------- 220 1951.0 15:26:06 XLON F001IV32Z6X50000 ---------------- -------------------- -------- ---------------------- 2 1951.0 15:26:06 XLON F001IT32Z6X50000 ---------------- -------------------- -------- ---------------------- 102 1950.5 15:26:44 XLON L000G532Z6X60000 ---------------- -------------------- -------- ---------------------- 150 1950.5 15:26:44 XLON L000G632Z6X60000 ---------------- -------------------- -------- ---------------------- 378 1950.5 15:27:01 XLON F001IU32Z6X50000 ---------------- -------------------- -------- ---------------------- 748 1950.5 15:27:01 XLON L000GA32Z6X60000 ---------------- -------------------- -------- ---------------------- 333 1950.0 15:27:22 XLON F001J032Z6X50000 ---------------- -------------------- -------- ---------------------- 1000 1950.0 15:27:22 XLON A001IZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 92 1950.0 15:27:43 XLON F001J132Z6X50000 ---------------- -------------------- -------- ---------------------- 150 1950.0 15:27:43 XLON F001J232Z6X50000 ---------------- -------------------- -------- ---------------------- 106 1950.0 15:27:43 XLON F001J332Z6X50000 ---------------- -------------------- -------- ---------------------- 1 1949.5 15:28:32 XLON J000GH32Z6X60000 ---------------- -------------------- -------- ---------------------- 333 1949.5 15:30:13 XLON F001J532Z6X50000 ---------------- -------------------- -------- ---------------------- 999 1949.5 15:30:13 XLON J000HP32Z6X60000 ---------------- -------------------- -------- ---------------------- 1 1949.5 15:30:13 XLON F001J432Z6X50000 ---------------- -------------------- -------- ---------------------- 212 1949.0 15:30:41 XLON K000HR32Z6X60000 ---------------- -------------------- -------- ---------------------- 372 1949.0 15:30:41 XLON K000HQ32Z6X60000 ---------------- -------------------- -------- ---------------------- 204 1949.0 15:30:55 XLON K000HT32Z6X60000 ---------------- -------------------- -------- ---------------------- 212 1949.0 15:30:55 XLON K000HS32Z6X60000 ---------------- -------------------- -------- ---------------------- 333 1949.0 15:30:55 XLON F001J632Z6X50000 ---------------- -------------------- -------- ---------------------- 70 1951.0 15:32:30 XLON F001J732Z6X50000 ---------------- -------------------- -------- ---------------------- 96 1951.5 15:33:21 XLON F001J832Z6X50000 ---------------- -------------------- -------- ---------------------- 147 1951.5 15:33:25 XLON F001JB32Z6X50000 ---------------- -------------------- -------- ---------------------- 181 1951.5 15:33:25 XLON F001JA32Z6X50000 ---------------- -------------------- -------- ---------------------- 64 1951.5 15:33:25 XLON F001J932Z6X50000 ---------------- -------------------- -------- ---------------------- 143 1951.5 15:33:28 XLON F001JC32Z6X50000 ---------------- -------------------- -------- ---------------------- 854 1951.0 15:35:05 XLON F001K532Z6X50000 ---------------- -------------------- -------- ---------------------- 152 1950.5 15:35:06 XLON F001K632Z6X50000 ---------------- -------------------- -------- ---------------------- 97 1950.5 15:37:30 XLON F001KF32Z6X50000 ---------------- -------------------- -------- ---------------------- 450 1952.0 15:41:35 XLON F001KO32Z6X50000 ---------------- -------------------- -------- ---------------------- 71 1952.0 15:41:42 XLON F001KP32Z6X50000 ---------------- -------------------- -------- ---------------------- 177 1951.5 15:41:44 XLON F001KQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 40 1951.5 15:43:53 XLON F001KW32Z6X50000 ---------------- -------------------- -------- ---------------------- 75 1951.5 15:44:18 XLON F001KX32Z6X50000 ---------------- -------------------- -------- ---------------------- 85 1954.0 15:47:08 XLON F001LE32Z6X50000 ---------------- -------------------- -------- ---------------------- 90 1953.5 15:47:19 XLON F001LI32Z6X50000 ---------------- -------------------- -------- ---------------------- 200 1953.5 15:47:19 XLON F001LH32Z6X50000 ---------------- -------------------- -------- ---------------------- 428 1953.5 15:47:19 XLON F001LG32Z6X50000 ---------------- -------------------- -------- ---------------------- 384 1953.5 15:47:19 XLON F001LF32Z6X50000 ---------------- -------------------- -------- ---------------------- 90 1953.5 15:47:19 XLON F001LJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 139 1953.5 15:47:53 XLON F001LT32Z6X50000 ---------------- -------------------- -------- ---------------------- 12 1953.0 15:49:00 XLON F001M032Z6X50000 ---------------- -------------------- -------- ---------------------- 193 1953.0 15:49:00 XLON F001M132Z6X50000
---------------- -------------------- -------- ---------------------- 223 1952.0 15:51:49 XLON I000L632Z6X60000 ---------------- -------------------- -------- ---------------------- 777 1952.0 15:51:49 XLON I000L532Z6X60000 ---------------- -------------------- -------- ---------------------- 8 1952.0 15:51:50 XLON F001NH32Z6X50000 ---------------- -------------------- -------- ---------------------- 162 1952.5 15:52:12 XLON F001NN32Z6X50000 ---------------- -------------------- -------- ---------------------- 117 1952.5 15:52:13 XLON F001NO32Z6X50000 ---------------- -------------------- -------- ---------------------- 112 1952.5 15:52:13 XLON F001NP32Z6X50000 ---------------- -------------------- -------- ---------------------- 205 1954.0 15:59:00 XLON F001QJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 295 1954.0 15:59:00 XLON F001QL32Z6X50000 ---------------- -------------------- -------- ---------------------- 245 1954.0 15:59:00 XLON F001QK32Z6X50000 ---------------- -------------------- -------- ---------------------- 272 1954.0 15:59:14 XLON F001RG32Z6X50000 ---------------- -------------------- -------- ---------------------- 68 1954.0 15:59:15 XLON F001RH32Z6X50000 ---------------- -------------------- -------- ---------------------- 125 1954.5 16:00:10 XLON F001RM32Z6X50000 ---------------- -------------------- -------- ---------------------- 133 1953.5 16:00:59 XLON F001RN32Z6X50000 ---------------- -------------------- -------- ---------------------- 89 1954.0 16:02:23 XLON F001SX32Z6X50000 ---------------- -------------------- -------- ---------------------- 56 1954.0 16:02:23 XLON F001SY32Z6X50000 ---------------- -------------------- -------- ---------------------- 11 1954.0 16:02:23 XLON F001SW32Z6X50000 ---------------- -------------------- -------- ---------------------- 316 1953.5 16:03:32 XLON F001VH32Z6X50000 ---------------- -------------------- -------- ---------------------- 181 1953.0 16:04:23 XLON F001VO32Z6X50000 ---------------- -------------------- -------- ---------------------- 122 1953.5 16:05:28 XLON F001UH32Z6X50000 ---------------- -------------------- -------- ---------------------- 91 1953.0 16:06:13 XLON F001UO32Z6X50000 ---------------- -------------------- -------- ---------------------- 84 1953.0 16:08:01 XLON F001UP32Z6X50000 ---------------- -------------------- -------- ---------------------- 174 1953.0 16:11:11 XLON F001UX32Z6X50000 ---------------- -------------------- -------- ---------------------- 963 1952.5 16:11:25 XLON L000N032Z6X60000 ---------------- -------------------- -------- ---------------------- 140 1952.5 16:11:25 XLON F001UZ32Z6X50000 ---------------- -------------------- -------- ---------------------- 66 1952.5 16:11:25 XLON F001UY32Z6X50000 ---------------- -------------------- -------- ---------------------- 37 1952.5 16:11:25 XLON L000N132Z6X60000 ---------------- -------------------- -------- ---------------------- 1000 1952.0 16:11:28 XLON K000N232Z6X60000 ---------------- -------------------- -------- ---------------------- 134 1953.0 16:12:40 XLON F001X932Z6X50000 ---------------- -------------------- -------- ---------------------- 301 1953.0 16:13:33 XLON F001XF32Z6X50000 ---------------- -------------------- -------- ---------------------- 170 1953.0 16:13:33 XLON F001XE32Z6X50000 ---------------- -------------------- -------- ---------------------- 522 1953.0 16:13:33 XLON F001XD32Z6X50000 ---------------- -------------------- -------- ---------------------- 450 1952.5 16:15:11 XLON F001XH32Z6X50000 ---------------- -------------------- -------- ---------------------- 353 1952.5 16:15:11 XLON F001XG32Z6X50000 ---------------- -------------------- -------- ---------------------- 105 1952.5 16:16:12 XLON F001XK32Z6X50000 ---------------- -------------------- -------- ---------------------- 134 1952.5 16:17:20 XLON F001YH32Z6X50000 ---------------- -------------------- -------- ---------------------- 68 1952.5 16:17:20 XLON F001YI32Z6X50000 ---------------- -------------------- -------- ---------------------- 107 1952.0 16:18:04 XLON F001YJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 148 1952.0 16:20:21 XLON F001YQ32Z6X50000 ---------------- -------------------- -------- ---------------------- 67 1952.5 16:20:23 XLON F001YR32Z6X50000 ---------------- -------------------- -------- ---------------------- 104 1952.0 16:22:01 XLON F001YS32Z6X50000 ---------------- -------------------- -------- ---------------------- 146 1952.0 16:22:08 XLON F001YT32Z6X50000 ---------------- -------------------- -------- ---------------------- 87 1952.0 16:24:00 XLON F001YV32Z6X50000 ---------------- -------------------- -------- ---------------------- 94 1952.0 16:24:00 XLON F001YU32Z6X50000 ---------------- -------------------- -------- ---------------------- 59 1951.5 16:24:33 XLON F001ZH32Z6X50000 ---------------- -------------------- -------- ---------------------- 81 1951.5 16:24:33 XLON F001ZG32Z6X50000 ---------------- -------------------- -------- ---------------------- 24 1951.5 16:24:33 XLON F001ZI32Z6X50000 ---------------- -------------------- -------- ---------------------- 112 1951.0 16:25:58 XLON F001ZJ32Z6X50000 ---------------- -------------------- -------- ---------------------- 75 1951.5 16:28:01 XLON F001ZN32Z6X50000 ---------------- -------------------- -------- ---------------------- 72 1951.5 16:28:01 XLON F001ZO32Z6X50000 ---------------- -------------------- -------- ---------------------- 60 1951.5 16:28:38 XLON F001ZP32Z6X50000 ---------------- -------------------- -------- ---------------------- 110 1951.0 16:29:00 XLON F0021P32Z6X50000 ---------------- -------------------- -------- ---------------------- 30 1951.0 16:29:00 XLON F0021O32Z6X50000 ---------------- -------------------- -------- ---------------------- 135 1951.0 16:29:54 XLON F0023532Z6X50000 ---------------- -------------------- -------- ---------------------- 830 1955.0 16:35:25 XLON B0023F32Z6X50000 ---------------- -------------------- -------- ---------------------- 2837 1955.0 16:35:25 XLON B0023E32Z6X50000 ---------------- -------------------- -------- ----------------------
123 1955.0 16:35:25 XLON B0023D32Z6X50000 ---------------- -------------------- -------- ---------------------- 1316 1955.0 16:35:25 XLON B0023G32Z6X50000 ---------------- -------------------- -------- ---------------------- 9 1955.0 16:35:25 XLON B0023K32Z6X50000 ---------------- -------------------- -------- ---------------------- 5497 1955.0 16:35:25 XLON B0023I32Z6X50000 ---------------- -------------------- -------- ---------------------- 213 1955.0 16:35:25 XLON B0023J32Z6X50000 ---------------- -------------------- -------- ---------------------- 331 1955.0 16:35:25 XLON B0023N32Z6X50000 ---------------- -------------------- -------- ---------------------- 2003 1955.0 16:35:25 XLON B0023M32Z6X50000 ---------------- -------------------- -------- ---------------------- 1311 1955.0 16:35:25 XLON B0023L32Z6X50000 ---------------- -------------------- -------- ---------------------- 60 1955.0 16:35:25 XLON B0023H32Z6X50000 ---------------- -------------------- -------- ---------------------- 8969 1955.0 16:35:25 XLON B0023C32Z6X50000 ---------------- -------------------- -------- ---------------------- 3492 1955.0 16:35:25 XLON B0023Z32Z6X50000 ---------------- -------------------- -------- ---------------------- 9581 1955.0 16:35:25 XLON B0023A32Z6X50000 ---------------- -------------------- -------- ---------------------- 625 1955.0 16:35:25 XLON B0024132Z6X50000 ---------------- -------------------- -------- ---------------------- 292 1955.0 16:35:25 XLON B0024232Z6X50000 ---------------- -------------------- -------- ---------------------- 15 1955.0 16:35:25 XLON B0024332Z6X50000 ---------------- -------------------- -------- ---------------------- 34 1955.0 16:35:25 XLON B0024432Z6X50000 ---------------- -------------------- -------- ---------------------- 2054 1955.0 16:35:25 XLON B0024532Z6X50000 ---------------- -------------------- -------- ---------------------- 1701 1955.0 16:35:25 XLON B0024632Z6X50000 ---------------- -------------------- -------- ---------------------- 286 1955.0 16:35:25 XLON B0024732Z6X50000 ---------------- -------------------- -------- ---------------------- 43 1955.0 16:35:25 XLON B0024832Z6X50000 ---------------- -------------------- -------- ---------------------- 55 1955.0 16:35:25 XLON B0023Y32Z6X50000 ---------------- -------------------- -------- ---------------------- 1747 1955.0 16:35:25 XLON B0024932Z6X50000 ---------------- -------------------- -------- ---------------------- 1615 1955.0 16:35:25 XLON B0023U32Z6X50000 ---------------- -------------------- -------- ---------------------- 1569 1955.0 16:35:25 XLON B0023B32Z6X50000 ---------------- -------------------- -------- ---------------------- 535 1955.0 16:35:25 XLON B0023X32Z6X50000 ---------------- -------------------- -------- ---------------------- 119 1955.0 16:35:25 XLON B0023V32Z6X50000 ---------------- -------------------- -------- ---------------------- 97 1955.0 16:35:25 XLON B0023T32Z6X50000 ---------------- -------------------- -------- ---------------------- 5039 1955.0 16:35:25 XLON B0023R32Z6X50000 ---------------- -------------------- -------- ---------------------- 2790 1955.0 16:35:25 XLON B0023P32Z6X50000 ---------------- -------------------- -------- ---------------------- 1336 1955.0 16:35:25 XLON B0023Q32Z6X50000 ---------------- -------------------- -------- ---------------------- 1336 1955.0 16:35:25 XLON B0023O32Z6X50000 ---------------- -------------------- -------- ---------------------- 243 1955.0 16:35:25 XLON B0024032Z6X50000 ---------------- -------------------- -------- ---------------------- 249 1955.0 16:35:25 XLON B0023632Z6X50000 ---------------- -------------------- -------- ---------------------- 570 1955.0 16:35:25 XLON B0023732Z6X50000 ---------------- -------------------- -------- ---------------------- 210 1955.0 16:35:25 XLON B0023832Z6X50000 ---------------- -------------------- -------- ---------------------- 1881 1955.0 16:35:25 XLON B0023932Z6X50000 ---------------- -------------------- -------- ---------------------- 2086 1955.0 16:35:25 XLON B0023W32Z6X50000 ---------------- -------------------- -------- ---------------------- 5901 1955.0 16:35:25 XLON B0023S32Z6X50000 ---------------- -------------------- -------- ----------------------
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
POSFLFVRTAILFIV
(END) Dow Jones Newswires
August 21, 2023 12:42 ET (16:42 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