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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.74% | 1,904.50 | 1,904.00 | 1,905.00 | 1,904.50 | 1,888.00 | 1,893.00 | 140,692 | 11:55:33 |
| 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 : 2613K
Associated British Foods PLC
23 August 2023
23 August 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on 23 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.
Hot Features
Premium
Description of shares: Associated British Foods plc
Ordinary shares of 5 15/22 pence
Date of transaction: 23 August 2023
Number of shares repurchased: 132,218
Average price paid per GBp 1,934.7447
share:
Highest price paid per GBp 1,943.0000
share:
Lowest price paid per GBp 1,920.5000
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: 23 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)
62 1941.0 08:01:20 XLON G0000J32Z6XM0000
---------------- -------------------- -------- ----------------------
150 1940.5 08:01:44 XLON G0000K32Z6XM0000
---------------- -------------------- -------- ----------------------
41 1940.5 08:01:44 XLON G0000L32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1940.5 08:01:44 XLON G0000M32Z6XM0000
---------------- -------------------- -------- ----------------------
342 1938.5 08:02:10 XLON G0000O32Z6XM0000
---------------- -------------------- -------- ----------------------
392 1938.5 08:02:10 XLON G0000N32Z6XM0000
---------------- -------------------- -------- ----------------------
93 1938.0 08:02:12 XLON G0000P32Z6XM0000
---------------- -------------------- -------- ----------------------
110 1938.0 08:05:06 XLON G0000R32Z6XM0000
---------------- -------------------- -------- ----------------------
300 1938.0 08:05:06 XLON G0000Q32Z6XM0000
---------------- -------------------- -------- ----------------------
87 1939.5 08:05:36 XLON G0000S32Z6XM0000
---------------- -------------------- -------- ----------------------
17 1938.5 08:05:54 XLON G0000T32Z6XM0000
---------------- -------------------- -------- ----------------------
85 1941.0 08:07:25 XLON G0000V32Z6XM0000
---------------- -------------------- -------- ----------------------
159 1942.5 08:11:33 XLON G0000U32Z6XM0000
---------------- -------------------- -------- ----------------------
54 1942.5 08:11:33 XLON G0000W32Z6XM0000
---------------- -------------------- -------- ----------------------
150 1942.0 08:11:33 XLON G0000X32Z6XM0000
---------------- -------------------- -------- ----------------------
64 1942.0 08:11:33 XLON G0000Y32Z6XM0000
---------------- -------------------- -------- ----------------------
57 1941.0 08:12:17 XLON G0000Z32Z6XM0000
---------------- -------------------- -------- ----------------------
93 1941.0 08:13:52 XLON G0001032Z6XM0000
---------------- -------------------- -------- ----------------------
159 1942.5 08:15:00 XLON G0001132Z6XM0000
---------------- -------------------- -------- ----------------------
94 1942.5 08:15:14 XLON G0001232Z6XM0000
---------------- -------------------- -------- ----------------------
31 1941.5 08:15:25 XLON G0001332Z6XM0000
---------------- -------------------- -------- ----------------------
66 1941.0 08:19:12 XLON G0001432Z6XM0000
---------------- -------------------- -------- ----------------------
78 1941.5 08:21:55 XLON G0001532Z6XM0000
---------------- -------------------- -------- ----------------------
27 1940.5 08:22:08 XLON G0001632Z6XM0000
---------------- -------------------- -------- ----------------------
170 1938.0 08:22:10 XLON G0001A32Z6XM0000
---------------- -------------------- -------- ----------------------
150 1938.0 08:22:10 XLON G0001832Z6XM0000
---------------- -------------------- -------- ----------------------
50 1938.0 08:22:10 XLON G0001732Z6XM0000
---------------- -------------------- -------- ----------------------
69 1938.0 08:22:10 XLON G0001B32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1938.0 08:22:10 XLON G0001932Z6XM0000
---------------- -------------------- -------- ----------------------
17 1938.0 08:23:08 XLON G0001C32Z6XM0000
---------------- -------------------- -------- ----------------------
143 1940.5 08:28:13 XLON G0001T32Z6XM0000
---------------- -------------------- -------- ----------------------
46 1940.5 08:28:13 XLON G0001S32Z6XM0000
---------------- -------------------- -------- ----------------------
75 1939.0 08:30:04 XLON G0001X32Z6XM0000
---------------- -------------------- -------- ----------------------
16 1939.0 08:30:04 XLON G0001W32Z6XM0000
---------------- -------------------- -------- ----------------------
115 1939.0 08:30:10 XLON G0001Y32Z6XM0000
---------------- -------------------- -------- ----------------------
32 1935.0 08:36:00 XLON G0002432Z6XM0000
---------------- -------------------- -------- ----------------------
47 1935.0 08:36:00 XLON G0002332Z6XM0000
---------------- -------------------- -------- ----------------------
41 1934.5 08:38:50 XLON G0002732Z6XM0000
---------------- -------------------- -------- ----------------------
17 1933.5 08:40:04 XLON G0002A32Z6XM0000
---------------- -------------------- -------- ----------------------
57 1932.5 08:40:11 XLON G0002B32Z6XM0000
---------------- -------------------- -------- ----------------------
110 1933.0 08:41:38 XLON G0002C32Z6XM0000
---------------- -------------------- -------- ----------------------
78 1932.5 08:43:01 XLON G0002D32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1932.5 08:44:13 XLON G0002G32Z6XM0000
---------------- -------------------- -------- ----------------------
54 1932.5 08:44:13 XLON G0002L32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1932.5 08:44:13 XLON G0002H32Z6XM0000
---------------- -------------------- -------- ----------------------
153 1932.5 08:44:13 XLON G0002K32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1932.5 08:44:13 XLON G0002I32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1932.5 08:44:13 XLON G0002F32Z6XM0000
---------------- -------------------- -------- ----------------------
17 1932.5 08:44:13 XLON G0002J32Z6XM0000
---------------- -------------------- -------- ----------------------
89 1932.5 08:44:13 XLON G0002E32Z6XM0000
---------------- -------------------- -------- ----------------------
4 1933.5 08:45:27 XLON G0002N32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1933.5 08:45:27 XLON G0002M32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1934.5 08:45:45 XLON G0002S32Z6XM0000
---------------- -------------------- -------- ----------------------
412 1934.0 08:45:45 XLON G0002O32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1934.5 08:45:45 XLON G0002R32Z6XM0000
---------------- -------------------- -------- ----------------------
177 1934.5 08:45:45 XLON G0002P32Z6XM0000
---------------- -------------------- -------- ----------------------
49 1934.5 08:45:45 XLON G0002Q32Z6XM0000
---------------- -------------------- -------- ----------------------
22 1934.5 08:45:45 XLON G0002T32Z6XM0000
---------------- -------------------- -------- ----------------------
75 1933.5 08:46:18 XLON G0002W32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1933.5 08:46:18 XLON G0002U32Z6XM0000
---------------- -------------------- -------- ----------------------
56 1933.0 08:46:18 XLON G0002V32Z6XM0000
---------------- -------------------- -------- ----------------------
108 1933.0 08:49:10 XLON G0002X32Z6XM0000
---------------- -------------------- -------- ----------------------
102 1934.0 08:50:09 XLON G0002Y32Z6XM0000
---------------- -------------------- -------- ----------------------
38 1933.0 08:52:02 XLON G0002Z32Z6XM0000
---------------- -------------------- -------- ----------------------
49 1934.5 08:55:41 XLON G0003532Z6XM0000
---------------- -------------------- -------- ----------------------
47 1934.5 08:55:41 XLON G0003432Z6XM0000
---------------- -------------------- -------- ----------------------
110 1933.5 08:57:05 XLON G0003632Z6XM0000
---------------- -------------------- -------- ----------------------
40 1932.5 09:00:43 XLON G0003832Z6XM0000
---------------- -------------------- -------- ----------------------
40 1932.5 09:00:43 XLON G0003732Z6XM0000
---------------- -------------------- -------- ----------------------
22 1932.0 09:00:53 XLON G0003932Z6XM0000
---------------- -------------------- -------- ----------------------
56 1933.0 09:07:09 XLON G0003E32Z6XM0000
---------------- -------------------- -------- ----------------------
57 1933.0 09:07:10 XLON G0003F32Z6XM0000
---------------- -------------------- -------- ----------------------
38 1934.0 09:11:04 XLON G0003K32Z6XM0000
---------------- -------------------- -------- ----------------------
99 1934.0 09:11:05 XLON G0003L32Z6XM0000
---------------- -------------------- -------- ----------------------
39 1934.0 09:11:06 XLON G0003M32Z6XM0000
---------------- -------------------- -------- ----------------------
28 1934.0 09:11:06 XLON G0003N32Z6XM0000
---------------- -------------------- -------- ----------------------
38 1935.5 09:11:51 XLON G0003O32Z6XM0000
---------------- -------------------- -------- ----------------------
40 1935.0 09:13:35 XLON G0003P32Z6XM0000
---------------- -------------------- -------- ----------------------
48 1935.0 09:16:05 XLON G0003S32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1933.5 09:20:01 XLON G0003T32Z6XM0000
---------------- -------------------- -------- ----------------------
31 1933.5 09:22:09 XLON G0003W32Z6XM0000
---------------- -------------------- -------- ----------------------
51 1933.5 09:22:09 XLON G0003X32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1933.5 09:22:10 XLON G0004032Z6XM0000
---------------- -------------------- -------- ----------------------
47 1933.5 09:22:10 XLON G0003Z32Z6XM0000
---------------- -------------------- -------- ----------------------
7 1933.5 09:22:10 XLON G0003Y32Z6XM0000
---------------- -------------------- -------- ----------------------
157 1932.5 09:23:05 XLON G0004132Z6XM0000
---------------- -------------------- -------- ----------------------
56 1932.5 09:30:00 XLON G0004832Z6XM0000
---------------- -------------------- -------- ----------------------
222 1932.0 09:30:43 XLON G0004B32Z6XM0000
---------------- -------------------- -------- ----------------------
78 1933.0 09:31:47 XLON G0004C32Z6XM0000
---------------- -------------------- -------- ----------------------
63 1933.5 09:32:20 XLON G0004D32Z6XM0000
---------------- -------------------- -------- ----------------------
38 1934.5 09:32:40 XLON G0004I32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1934.5 09:32:40 XLON G0004J32Z6XM0000
---------------- -------------------- -------- ----------------------
226 1934.0 09:35:01 XLON G0004K32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1934.0 09:37:59 XLON G0004N32Z6XM0000
---------------- -------------------- -------- ----------------------
42 1934.0 09:37:59 XLON G0004M32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1934.0 09:37:59 XLON G0004O32Z6XM0000
---------------- -------------------- -------- ----------------------
442 1933.5 09:37:59 XLON G0004L32Z6XM0000
---------------- -------------------- -------- ----------------------
306 1936.5 09:41:25 XLON G0004T32Z6XM0000
---------------- -------------------- -------- ----------------------
72 1936.0 09:41:34 XLON G0004W32Z6XM0000
---------------- -------------------- -------- ----------------------
137 1936.0 09:43:37 XLON G0004X32Z6XM0000
---------------- -------------------- -------- ----------------------
48 1936.0 09:43:37 XLON G0004Y32Z6XM0000
---------------- -------------------- -------- ----------------------
19 1936.0 09:45:24 XLON G0005132Z6XM0000
---------------- -------------------- -------- ----------------------
16 1935.5 09:45:58 XLON G0005232Z6XM0000
---------------- -------------------- -------- ----------------------
99 1934.5 09:46:58 XLON G0005332Z6XM0000
---------------- -------------------- -------- ----------------------
6 1931.5 09:52:14 XLON G0005E32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1931.5 09:52:14 XLON G0005D32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1931.5 09:52:14 XLON G0005B32Z6XM0000
---------------- -------------------- -------- ----------------------
68 1931.5 09:52:14 XLON G0005A32Z6XM0000
---------------- -------------------- -------- ----------------------
19 1932.0 09:52:14 XLON G0005632Z6XM0000
---------------- -------------------- -------- ----------------------
206 1931.5 09:52:14 XLON G0005C32Z6XM0000
---------------- -------------------- -------- ----------------------
166 1932.0 09:52:14 XLON G0005532Z6XM0000
---------------- -------------------- -------- ----------------------
89 1932.0 09:52:14 XLON G0005832Z6XM0000
---------------- -------------------- -------- ----------------------
133 1932.0 09:52:14 XLON G0005432Z6XM0000
---------------- -------------------- -------- ----------------------
68 1932.0 09:52:14 XLON G0005732Z6XM0000
---------------- -------------------- -------- ----------------------
30 1932.0 09:52:14 XLON G0005932Z6XM0000
---------------- -------------------- -------- ----------------------
45 1930.0 09:52:39 XLON G0005H32Z6XM0000
---------------- -------------------- -------- ----------------------
75 1930.0 09:52:39 XLON G0005I32Z6XM0000
---------------- -------------------- -------- ----------------------
202 1932.5 09:58:21 XLON G0005O32Z6XM0000
---------------- -------------------- -------- ----------------------
94 1932.5 09:58:21 XLON G0005L32Z6XM0000
---------------- -------------------- -------- ----------------------
131 1932.5 09:58:21 XLON G0005P32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1932.5 09:58:21 XLON G0005M32Z6XM0000
---------------- -------------------- -------- ----------------------
134 1932.5 09:58:21 XLON G0005N32Z6XM0000
---------------- -------------------- -------- ----------------------
204 1931.5 09:58:22 XLON G0005Q32Z6XM0000
---------------- -------------------- -------- ----------------------
62 1931.0 09:59:29 XLON G0006932Z6XM0000
---------------- -------------------- -------- ----------------------
112 1933.0 10:04:09 XLON G0006C32Z6XM0000
---------------- -------------------- -------- ----------------------
65 1933.5 10:05:35 XLON G0006D32Z6XM0000
---------------- -------------------- -------- ----------------------
89 1934.0 10:14:02 XLON G0006M32Z6XM0000
---------------- -------------------- -------- ----------------------
64 1933.0 10:14:12 XLON G0006N32Z6XM0000
---------------- -------------------- -------- ----------------------
82 1933.0 10:15:41 XLON G0006O32Z6XM0000
---------------- -------------------- -------- ----------------------
1 1932.5 10:19:12 XLON G0006Q32Z6XM0000
---------------- -------------------- -------- ----------------------
76 1932.5 10:19:12 XLON G0006S32Z6XM0000
---------------- -------------------- -------- ----------------------
123 1932.5 10:19:12 XLON G0006R32Z6XM0000
---------------- -------------------- -------- ----------------------
31 1932.5 10:19:12 XLON G0006P32Z6XM0000
---------------- -------------------- -------- ----------------------
696 1931.5 10:20:23 XLON H0006U32Z6XM0000
---------------- -------------------- -------- ----------------------
229 1931.5 10:20:23 XLON H0006W32Z6XM0000
---------------- -------------------- -------- ----------------------
75 1931.5 10:20:23 XLON H0006X32Z6XM0000
---------------- -------------------- -------- ----------------------
69 1932.5 10:21:44 XLON G0006Y32Z6XM0000
---------------- -------------------- -------- ----------------------
40 1934.5 10:28:27 XLON G0007632Z6XM0000
---------------- -------------------- -------- ----------------------
434 1934.5 10:28:27 XLON G0007532Z6XM0000
---------------- -------------------- -------- ----------------------
68 1935.0 10:33:12 XLON G0007832Z6XM0000
---------------- -------------------- -------- ----------------------
47 1935.0 10:33:12 XLON G0007932Z6XM0000
---------------- -------------------- -------- ----------------------
300 1935.0 10:33:12 XLON G0007732Z6XM0000
---------------- -------------------- -------- ----------------------
173 1934.5 10:34:06 XLON G0007A32Z6XM0000
---------------- -------------------- -------- ----------------------
62 1936.0 10:36:12 XLON G0007E32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1936.0 10:36:12 XLON G0007D32Z6XM0000
---------------- -------------------- -------- ----------------------
38 1936.5 10:39:16 XLON G0007F32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1937.0 10:39:17 XLON G0007G32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1937.0 10:39:18 XLON G0007I32Z6XM0000
---------------- -------------------- -------- ----------------------
105 1937.0 10:39:18 XLON G0007H32Z6XM0000
---------------- -------------------- -------- ----------------------
109 1937.0 10:39:18 XLON G0007J32Z6XM0000
---------------- -------------------- -------- ----------------------
74 1936.5 10:39:24 XLON G0007L32Z6XM0000
---------------- -------------------- -------- ----------------------
80 1936.5 10:39:24 XLON G0007K32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1936.5 10:39:26 XLON G0007M32Z6XM0000
---------------- -------------------- -------- ----------------------
69 1937.0 10:42:59 XLON G0007T32Z6XM0000
---------------- -------------------- -------- ----------------------
84 1936.5 10:43:54 XLON G0007W32Z6XM0000
---------------- -------------------- -------- ----------------------
488 1937.5 10:50:14 XLON G0008732Z6XM0000
---------------- -------------------- -------- ----------------------
113 1939.0 10:56:42 XLON G0008832Z6XM0000
---------------- -------------------- -------- ----------------------
109 1939.0 10:56:56 XLON G0008932Z6XM0000
---------------- -------------------- -------- ----------------------
207 1938.5 10:58:53 XLON G0008A32Z6XM0000
---------------- -------------------- -------- ----------------------
31 1938.0 10:59:52 XLON G0008C32Z6XM0000
---------------- -------------------- -------- ----------------------
111 1938.0 10:59:52 XLON G0008B32Z6XM0000
---------------- -------------------- -------- ----------------------
100 1940.5 11:04:13 XLON G0008F32Z6XM0000
---------------- -------------------- -------- ----------------------
163 1940.0 11:06:34 XLON G0008G32Z6XM0000
---------------- -------------------- -------- ----------------------
114 1939.5 11:07:49 XLON G0008N32Z6XM0000
---------------- -------------------- -------- ----------------------
301 1939.0 11:10:10 XLON G0008S32Z6XM0000
---------------- -------------------- -------- ----------------------
38 1940.0 11:10:28 XLON G0008T32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1939.5 11:11:05 XLON G0008Y32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1939.5 11:11:05 XLON G0008X32Z6XM0000
---------------- -------------------- -------- ----------------------
15 1939.5 11:11:05 XLON G0008Z32Z6XM0000
---------------- -------------------- -------- ----------------------
161 1939.5 11:11:05 XLON G0008W32Z6XM0000
---------------- -------------------- -------- ----------------------
108 1939.0 11:13:41 XLON G0009532Z6XM0000
---------------- -------------------- -------- ----------------------
65 1939.0 11:13:41 XLON G0009432Z6XM0000
---------------- -------------------- -------- ----------------------
168 1939.0 11:13:50 XLON G0009632Z6XM0000
---------------- -------------------- -------- ----------------------
47 1939.5 11:23:40 XLON G0009F32Z6XM0000
---------------- -------------------- -------- ----------------------
15 1940.0 11:23:40 XLON G0009G32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1939.5 11:23:40 XLON G0009E32Z6XM0000
---------------- -------------------- -------- ----------------------
53 1939.5 11:23:40 XLON G0009D32Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1939.0 11:30:00 XLON D0002E32Z6XL0000
---------------- -------------------- -------- ----------------------
121 1939.0 11:30:00 XLON G0009L32Z6XM0000
---------------- -------------------- -------- ----------------------
304 1938.5 11:33:02 XLON E0002L32Z6XL0000
---------------- -------------------- -------- ----------------------
96 1938.5 11:33:02 XLON E0002I32Z6XL0000
---------------- -------------------- -------- ----------------------
333 1938.5 11:33:02 XLON G0009M32Z6XM0000
---------------- -------------------- -------- ----------------------
300 1938.5 11:33:02 XLON E0002J32Z6XL0000
---------------- -------------------- -------- ----------------------
300 1938.5 11:33:02 XLON E0002K32Z6XL0000
---------------- -------------------- -------- ----------------------
23 1939.5 11:33:45 XLON G0009N32Z6XM0000
---------------- -------------------- -------- ----------------------
45 1939.5 11:33:49 XLON G0009O32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1939.5 11:34:30 XLON G0009R32Z6XM0000
---------------- -------------------- -------- ----------------------
225 1939.0 11:34:30 XLON G0009T32Z6XM0000
---------------- -------------------- -------- ----------------------
252 1939.0 11:34:30 XLON G0009S32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1939.0 11:34:30 XLON G0009V32Z6XM0000
---------------- -------------------- -------- ----------------------
63 1939.0 11:34:32 XLON G0009U32Z6XM0000
---------------- -------------------- -------- ----------------------
96 1938.0 11:34:49 XLON F0002M32Z6XL0000
---------------- -------------------- -------- ----------------------
14 1939.0 11:36:37 XLON G0009X32Z6XM0000
---------------- -------------------- -------- ----------------------
95 1939.0 11:36:37 XLON G0009W32Z6XM0000
---------------- -------------------- -------- ----------------------
59 1939.0 11:37:12 XLON G0009Y32Z6XM0000
---------------- -------------------- -------- ----------------------
107 1938.5 11:38:30 XLON G0009Z32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1938.5 11:38:30 XLON G000A032Z6XM0000
---------------- -------------------- -------- ----------------------
33 1938.5 11:38:30 XLON G000A132Z6XM0000
---------------- -------------------- -------- ----------------------
904 1938.0 11:38:33 XLON F0002N32Z6XL0000
---------------- -------------------- -------- ----------------------
210 1938.0 11:38:33 XLON G000A232Z6XM0000
---------------- -------------------- -------- ----------------------
47 1938.0 11:38:33 XLON G000A332Z6XM0000
---------------- -------------------- -------- ----------------------
99 1938.5 11:38:44 XLON G000A432Z6XM0000
---------------- -------------------- -------- ----------------------
19 1938.5 11:38:44 XLON G000A532Z6XM0000
---------------- -------------------- -------- ----------------------
77 1937.5 11:40:42 XLON G000A632Z6XM0000
---------------- -------------------- -------- ----------------------
109 1937.5 11:40:42 XLON G000A732Z6XM0000
---------------- -------------------- -------- ----------------------
47 1937.0 11:44:52 XLON G000AE32Z6XM0000
---------------- -------------------- -------- ----------------------
13 1937.0 11:44:52 XLON G000AF32Z6XM0000
---------------- -------------------- -------- ----------------------
57 1936.5 11:45:20 XLON G000AH32Z6XM0000
---------------- -------------------- -------- ----------------------
63 1936.5 11:45:20 XLON G000AG32Z6XM0000
---------------- -------------------- -------- ----------------------
828 1935.5 11:45:59 XLON A0002R32Z6XL0000
---------------- -------------------- -------- ----------------------
172 1935.5 11:45:59 XLON A0002S32Z6XL0000
---------------- -------------------- -------- ----------------------
47 1935.5 11:45:59 XLON G000AJ32Z6XM0000
---------------- -------------------- -------- ----------------------
218 1935.5 11:45:59 XLON G000AK32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1935.5 11:45:59 XLON G000AI32Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1935.0 11:46:07 XLON B0002T32Z6XL0000
---------------- -------------------- -------- ----------------------
1000 1934.5 11:46:35 XLON C0002V32Z6XL0000
---------------- -------------------- -------- ----------------------
477 1934.5 11:46:35 XLON G000AL32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1934.5 11:46:35 XLON G000AN32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1934.5 11:46:35 XLON G000AM32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1934.5 11:46:39 XLON G000AR32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1934.5 11:46:39 XLON G000AQ32Z6XM0000
---------------- -------------------- -------- ----------------------
133 1934.5 11:46:39 XLON G000AS32Z6XM0000
---------------- -------------------- -------- ----------------------
662 1934.0 11:46:39 XLON J000AO32Z6XM0000
---------------- -------------------- -------- ----------------------
338 1934.0 11:46:39 XLON J000AP32Z6XM0000
---------------- -------------------- -------- ----------------------
948 1933.5 11:46:40 XLON K000AT32Z6XM0000
---------------- -------------------- -------- ----------------------
52 1933.5 11:46:40 XLON K000AV32Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1933.0 11:47:25 XLON L000AU32Z6XM0000
---------------- -------------------- -------- ----------------------
43 1933.0 11:47:25 XLON G000AY32Z6XM0000
---------------- -------------------- -------- ----------------------
525 1933.0 11:47:25 XLON G000AX32Z6XM0000
---------------- -------------------- -------- ----------------------
704 1933.0 11:47:25 XLON G000AW32Z6XM0000
---------------- -------------------- -------- ----------------------
76 1931.5 11:48:19 XLON G000AZ32Z6XM0000
---------------- -------------------- -------- ----------------------
91 1931.0 11:48:20 XLON I000B032Z6XM0000
---------------- -------------------- -------- ----------------------
909 1931.0 11:48:20 XLON I000B132Z6XM0000
---------------- -------------------- -------- ----------------------
317 1931.0 11:48:20 XLON G000B232Z6XM0000
---------------- -------------------- -------- ----------------------
16 1930.5 11:48:39 XLON G000B332Z6XM0000
---------------- -------------------- -------- ----------------------
96 1932.5 11:49:07 XLON G000B432Z6XM0000
---------------- -------------------- -------- ----------------------
88 1932.5 11:49:08 XLON G000B532Z6XM0000
---------------- -------------------- -------- ----------------------
136 1932.0 11:49:52 XLON G000B732Z6XM0000
---------------- -------------------- -------- ----------------------
205 1932.0 11:49:52 XLON G000BA32Z6XM0000
---------------- -------------------- -------- ----------------------
732 1932.0 11:49:52 XLON G000B632Z6XM0000
---------------- -------------------- -------- ----------------------
136 1932.0 11:49:52 XLON G000B932Z6XM0000
---------------- -------------------- -------- ----------------------
66 1932.0 11:49:52 XLON G000BB32Z6XM0000
---------------- -------------------- -------- ----------------------
136 1932.0 11:49:52 XLON G000BG32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1932.0 11:49:52 XLON G000BF32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1932.0 11:49:52 XLON G000B832Z6XM0000
---------------- -------------------- -------- ----------------------
136 1932.0 11:49:52 XLON G000BE32Z6XM0000
---------------- -------------------- -------- ----------------------
185 1932.0 11:49:52 XLON G000BD32Z6XM0000
---------------- -------------------- -------- ----------------------
97 1932.0 11:49:52 XLON G000BC32Z6XM0000
---------------- -------------------- -------- ----------------------
360 1931.5 11:49:53 XLON G000BH32Z6XM0000
---------------- -------------------- -------- ----------------------
206 1931.5 11:50:01 XLON G000BI32Z6XM0000
---------------- -------------------- -------- ----------------------
165 1930.5 11:56:06 XLON G000BO32Z6XM0000
---------------- -------------------- -------- ----------------------
253 1930.5 11:56:06 XLON G000BN32Z6XM0000
---------------- -------------------- -------- ----------------------
386 1930.5 11:56:06 XLON G000BP32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1930.5 11:56:06 XLON G000BQ32Z6XM0000
---------------- -------------------- -------- ----------------------
95 1928.5 11:59:03 XLON G000BT32Z6XM0000
---------------- -------------------- -------- ----------------------
70 1928.0 11:59:59 XLON G000BV32Z6XM0000
---------------- -------------------- -------- ----------------------
76 1928.5 12:00:54 XLON G000BU32Z6XM0000
---------------- -------------------- -------- ----------------------
52 1927.5 12:02:58 XLON G000BW32Z6XM0000
---------------- -------------------- -------- ----------------------
103 1927.5 12:02:58 XLON G000BX32Z6XM0000
---------------- -------------------- -------- ----------------------
69 1927.5 12:03:02 XLON G000BY32Z6XM0000
---------------- -------------------- -------- ----------------------
20 1928.5 12:04:47 XLON G000C432Z6XM0000
---------------- -------------------- -------- ----------------------
34 1928.5 12:04:47 XLON G000C332Z6XM0000
---------------- -------------------- -------- ----------------------
61 1927.5 12:06:00 XLON G000C532Z6XM0000
---------------- -------------------- -------- ----------------------
105 1928.0 12:06:54 XLON G000C632Z6XM0000
---------------- -------------------- -------- ----------------------
170 1928.0 12:07:05 XLON G000C832Z6XM0000
---------------- -------------------- -------- ----------------------
93 1928.0 12:07:05 XLON G000C732Z6XM0000
---------------- -------------------- -------- ----------------------
40 1928.0 12:07:05 XLON G000C932Z6XM0000
---------------- -------------------- -------- ----------------------
105 1928.0 12:07:05 XLON G000CA32Z6XM0000
---------------- -------------------- -------- ----------------------
24 1927.5 12:07:34 XLON G000CD32Z6XM0000
---------------- -------------------- -------- ----------------------
216 1927.5 12:07:34 XLON G000CC32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1927.5 12:07:34 XLON G000CB32Z6XM0000
---------------- -------------------- -------- ----------------------
146 1927.5 12:07:35 XLON G000CE32Z6XM0000
---------------- -------------------- -------- ----------------------
547 1927.5 12:07:35 XLON G000CF32Z6XM0000
---------------- -------------------- -------- ----------------------
367 1927.5 12:07:36 XLON G000CG32Z6XM0000
---------------- -------------------- -------- ----------------------
166 1927.5 12:07:36 XLON G000CH32Z6XM0000
---------------- -------------------- -------- ----------------------
184 1927.5 12:07:44 XLON G000CJ32Z6XM0000
---------------- -------------------- -------- ----------------------
116 1927.5 12:07:44 XLON G000CI32Z6XM0000
---------------- -------------------- -------- ----------------------
45 1928.5 12:08:07 XLON G000CL32Z6XM0000
---------------- -------------------- -------- ----------------------
190 1928.5 12:08:07 XLON G000CK32Z6XM0000
---------------- -------------------- -------- ----------------------
227 1927.5 12:08:13 XLON G000CM32Z6XM0000
---------------- -------------------- -------- ----------------------
33 1927.5 12:08:13 XLON G000CN32Z6XM0000
---------------- -------------------- -------- ----------------------
49 1928.0 12:09:21 XLON G000CO32Z6XM0000
---------------- -------------------- -------- ----------------------
255 1922.5 12:20:07 XLON G000D732Z6XM0000
---------------- -------------------- -------- ----------------------
56 1923.0 12:20:34 XLON G000D832Z6XM0000
---------------- -------------------- -------- ----------------------
17 1923.0 12:23:41 XLON G000DH32Z6XM0000
---------------- -------------------- -------- ----------------------
69 1923.5 12:24:32 XLON G000DK32Z6XM0000
---------------- -------------------- -------- ----------------------
219 1923.0 12:25:02 XLON G000DL32Z6XM0000
---------------- -------------------- -------- ----------------------
23 1923.0 12:25:02 XLON G000DM32Z6XM0000
---------------- -------------------- -------- ----------------------
29 1922.5 12:25:24 XLON G000DN32Z6XM0000
---------------- -------------------- -------- ----------------------
164 1922.0 12:25:45 XLON G000DS32Z6XM0000
---------------- -------------------- -------- ----------------------
172 1922.0 12:25:45 XLON G000DR32Z6XM0000
---------------- -------------------- -------- ----------------------
846 1922.0 12:25:45 XLON G000DQ32Z6XM0000
---------------- -------------------- -------- ----------------------
154 1922.0 12:25:45 XLON G000DP32Z6XM0000
---------------- -------------------- -------- ----------------------
7 1922.0 12:25:45 XLON G000DO32Z6XM0000
---------------- -------------------- -------- ----------------------
86 1921.5 12:28:01 XLON G000DT32Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1921.5 12:28:01 XLON H000DV32Z6XM0000
---------------- -------------------- -------- ----------------------
69 1922.0 12:29:30 XLON G000DU32Z6XM0000
---------------- -------------------- -------- ----------------------
86 1922.0 12:29:50 XLON G000DY32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1922.0 12:29:50 XLON G000DX32Z6XM0000
---------------- -------------------- -------- ----------------------
434 1921.5 12:29:50 XLON G000DW32Z6XM0000
---------------- -------------------- -------- ----------------------
111 1922.0 12:32:32 XLON G000DZ32Z6XM0000
---------------- -------------------- -------- ----------------------
119 1922.5 12:33:39 XLON G000E132Z6XM0000
---------------- -------------------- -------- ----------------------
92 1922.0 12:33:39 XLON G000E032Z6XM0000
---------------- -------------------- -------- ----------------------
79 1921.5 12:35:16 XLON G000E232Z6XM0000
---------------- -------------------- -------- ----------------------
117 1921.5 12:35:16 XLON G000E332Z6XM0000
---------------- -------------------- -------- ----------------------
834 1921.0 12:35:28 XLON I000E432Z6XM0000
---------------- -------------------- -------- ----------------------
120 1921.0 12:35:28 XLON G000E632Z6XM0000
---------------- -------------------- -------- ----------------------
166 1921.0 12:35:28 XLON I000E532Z6XM0000
---------------- -------------------- -------- ----------------------
154 1920.5 12:35:32 XLON J000E732Z6XM0000
---------------- -------------------- -------- ----------------------
319 1920.5 12:35:32 XLON J000E932Z6XM0000
---------------- -------------------- -------- ----------------------
114 1920.5 12:35:32 XLON J000E832Z6XM0000
---------------- -------------------- -------- ----------------------
208 1921.0 12:39:29 XLON G000EG32Z6XM0000
---------------- -------------------- -------- ----------------------
408 1920.5 12:40:07 XLON J000EI32Z6XM0000
---------------- -------------------- -------- ----------------------
295 1920.5 12:40:07 XLON G000EH32Z6XM0000
---------------- -------------------- -------- ----------------------
41 1920.5 12:40:07 XLON G000EM32Z6XM0000
---------------- -------------------- -------- ----------------------
33 1920.5 12:40:07 XLON G000EJ32Z6XM0000
---------------- -------------------- -------- ----------------------
5 1920.5 12:40:07 XLON J000EK32Z6XM0000
---------------- -------------------- -------- ----------------------
40 1920.5 12:40:07 XLON G000EL32Z6XM0000
---------------- -------------------- -------- ----------------------
32 1922.5 12:41:24 XLON G000EN32Z6XM0000
---------------- -------------------- -------- ----------------------
17 1922.5 12:41:38 XLON G000EO32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1922.5 12:41:38 XLON G000EP32Z6XM0000
---------------- -------------------- -------- ----------------------
178 1922.5 12:41:38 XLON G000EQ32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1922.5 12:42:20 XLON G000ER32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1922.0 12:42:22 XLON G000ES32Z6XM0000
---------------- -------------------- -------- ----------------------
11 1922.0 12:42:22 XLON G000ET32Z6XM0000
---------------- -------------------- -------- ----------------------
5 1922.0 12:42:30 XLON G000EW32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1922.0 12:42:30 XLON G000EV32Z6XM0000
---------------- -------------------- -------- ----------------------
145 1922.0 12:42:30 XLON G000EU32Z6XM0000
---------------- -------------------- -------- ----------------------
75 1923.5 12:50:02 XLON G000EZ32Z6XM0000
---------------- -------------------- -------- ----------------------
56 1924.0 12:51:55 XLON G000F032Z6XM0000
---------------- -------------------- -------- ----------------------
152 1923.5 12:51:58 XLON G000F132Z6XM0000
---------------- -------------------- -------- ----------------------
191 1923.0 12:53:01 XLON G000F232Z6XM0000
---------------- -------------------- -------- ----------------------
100 1925.0 12:56:53 XLON G000F532Z6XM0000
---------------- -------------------- -------- ----------------------
58 1925.5 12:57:50 XLON G000F632Z6XM0000
---------------- -------------------- -------- ----------------------
89 1926.0 12:59:53 XLON G000FM32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1926.0 12:59:53 XLON G000FL32Z6XM0000
---------------- -------------------- -------- ----------------------
56 1926.0 12:59:53 XLON G000FK32Z6XM0000
---------------- -------------------- -------- ----------------------
116 1926.0 12:59:53 XLON G000FJ32Z6XM0000
---------------- -------------------- -------- ----------------------
130 1925.0 13:00:52 XLON G000FO32Z6XM0000
---------------- -------------------- -------- ----------------------
132 1925.0 13:00:52 XLON G000FN32Z6XM0000
---------------- -------------------- -------- ----------------------
55 1924.5 13:02:30 XLON G000FQ32Z6XM0000
---------------- -------------------- -------- ----------------------
164 1924.5 13:02:30 XLON G000FP32Z6XM0000
---------------- -------------------- -------- ----------------------
110 1923.5 13:04:55 XLON G000FR32Z6XM0000
---------------- -------------------- -------- ----------------------
59 1924.0 13:07:24 XLON G000FS32Z6XM0000
---------------- -------------------- -------- ----------------------
23 1927.0 13:15:01 XLON G000FU32Z6XM0000
---------------- -------------------- -------- ----------------------
75 1927.0 13:15:01 XLON G000FT32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1927.0 13:15:01 XLON G000FV32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1926.5 13:17:50 XLON G000FY32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1926.5 13:17:50 XLON G000FZ32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1926.5 13:17:50 XLON G000FX32Z6XM0000
---------------- -------------------- -------- ----------------------
259 1926.5 13:17:50 XLON G000FW32Z6XM0000
---------------- -------------------- -------- ----------------------
104 1926.0 13:18:14 XLON G000G032Z6XM0000
---------------- -------------------- -------- ----------------------
870 1924.5 13:20:02 XLON H000G732Z6XM0000
---------------- -------------------- -------- ----------------------
130 1924.5 13:20:02 XLON H000G832Z6XM0000
---------------- -------------------- -------- ----------------------
47 1924.5 13:20:03 XLON G000GA32Z6XM0000
---------------- -------------------- -------- ----------------------
110 1924.5 13:20:03 XLON G000G932Z6XM0000
---------------- -------------------- -------- ----------------------
74 1925.0 13:22:24 XLON G000GC32Z6XM0000
---------------- -------------------- -------- ----------------------
105 1925.0 13:22:24 XLON G000GB32Z6XM0000
---------------- -------------------- -------- ----------------------
144 1925.5 13:24:53 XLON G000GD32Z6XM0000
---------------- -------------------- -------- ----------------------
86 1926.0 13:25:33 XLON G000GE32Z6XM0000
---------------- -------------------- -------- ----------------------
100 1925.5 13:25:34 XLON G000GF32Z6XM0000
---------------- -------------------- -------- ----------------------
240 1925.0 13:25:43 XLON G000GH32Z6XM0000
---------------- -------------------- -------- ----------------------
311 1925.0 13:25:43 XLON G000GG32Z6XM0000
---------------- -------------------- -------- ----------------------
85 1925.5 13:26:01 XLON G000GI32Z6XM0000
---------------- -------------------- -------- ----------------------
69 1925.5 13:26:01 XLON G000GJ32Z6XM0000
---------------- -------------------- -------- ----------------------
147 1924.5 13:26:38 XLON G000GK32Z6XM0000
---------------- -------------------- -------- ----------------------
45 1924.0 13:28:02 XLON G000GL32Z6XM0000
---------------- -------------------- -------- ----------------------
300 1924.0 13:28:02 XLON I000GM32Z6XM0000
---------------- -------------------- -------- ----------------------
700 1924.0 13:28:02 XLON I000GN32Z6XM0000
---------------- -------------------- -------- ----------------------
333 1924.0 13:28:02 XLON G000GO32Z6XM0000
---------------- -------------------- -------- ----------------------
139 1924.0 13:28:13 XLON G000GP32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1923.5 13:29:22 XLON F0005L32Z6XL0000
---------------- -------------------- -------- ----------------------
72 1923.5 13:29:22 XLON F0005K32Z6XL0000
---------------- -------------------- -------- ----------------------
333 1923.5 13:29:22 XLON G000GQ32Z6XM0000
---------------- -------------------- -------- ----------------------
613 1923.5 13:29:22 XLON F0005N32Z6XL0000
---------------- -------------------- -------- ----------------------
249 1923.5 13:29:22 XLON F0005M32Z6XL0000
---------------- -------------------- -------- ----------------------
40 1923.5 13:30:31 XLON G000GR32Z6XM0000
---------------- -------------------- -------- ----------------------
283 1923.0 13:32:06 XLON G000GT32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1923.0 13:32:06 XLON G000GU32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1923.0 13:32:06 XLON G000GW32Z6XM0000
---------------- -------------------- -------- ----------------------
42 1923.0 13:32:06 XLON G000GS32Z6XM0000
---------------- -------------------- -------- ----------------------
717 1923.0 13:32:06 XLON G000GV32Z6XM0000
---------------- -------------------- -------- ----------------------
73 1923.0 13:32:06 XLON G000GX32Z6XM0000
---------------- -------------------- -------- ----------------------
199 1923.0 13:32:26 XLON G000GY32Z6XM0000
---------------- -------------------- -------- ----------------------
166 1923.5 13:35:41 XLON G000GZ32Z6XM0000
---------------- -------------------- -------- ----------------------
105 1924.5 13:36:25 XLON G000H032Z6XM0000
---------------- -------------------- -------- ----------------------
205 1929.0 13:39:18 XLON G000H232Z6XM0000
---------------- -------------------- -------- ----------------------
86 1929.0 13:39:18 XLON G000H132Z6XM0000
---------------- -------------------- -------- ----------------------
378 1929.0 13:40:29 XLON G000H332Z6XM0000
---------------- -------------------- -------- ----------------------
200 1929.0 13:40:29 XLON G000H432Z6XM0000
---------------- -------------------- -------- ----------------------
27 1930.0 13:46:28 XLON G000HC32Z6XM0000
---------------- -------------------- -------- ----------------------
172 1930.0 13:46:28 XLON G000HA32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1930.0 13:46:28 XLON G000HB32Z6XM0000
---------------- -------------------- -------- ----------------------
654 1929.5 13:46:28 XLON G000H932Z6XM0000
---------------- -------------------- -------- ----------------------
107 1930.0 13:46:36 XLON G000HE32Z6XM0000
---------------- -------------------- -------- ----------------------
242 1930.0 13:46:36 XLON G000HD32Z6XM0000
---------------- -------------------- -------- ----------------------
63 1930.0 13:47:10 XLON G000HF32Z6XM0000
---------------- -------------------- -------- ----------------------
57 1930.5 13:48:05 XLON G000HK32Z6XM0000
---------------- -------------------- -------- ----------------------
77 1929.5 13:49:01 XLON G000HN32Z6XM0000
---------------- -------------------- -------- ----------------------
65 1928.5 13:50:26 XLON G000HO32Z6XM0000
---------------- -------------------- -------- ----------------------
78 1928.0 13:50:53 XLON G000HP32Z6XM0000
---------------- -------------------- -------- ----------------------
62 1928.0 13:53:01 XLON G000HQ32Z6XM0000
---------------- -------------------- -------- ----------------------
27 1928.0 13:54:35 XLON G000HS32Z6XM0000
---------------- -------------------- -------- ----------------------
21 1928.0 13:54:35 XLON G000HR32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1927.5 13:54:56 XLON G000HX32Z6XM0000
---------------- -------------------- -------- ----------------------
52 1927.5 13:54:56 XLON J000HU32Z6XM0000
---------------- -------------------- -------- ----------------------
2 1927.5 13:54:56 XLON G000HT32Z6XM0000
---------------- -------------------- -------- ----------------------
948 1927.5 13:54:56 XLON J000HV32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1927.5 13:54:56 XLON G000HY32Z6XM0000
---------------- -------------------- -------- ----------------------
54 1927.5 13:54:56 XLON G000HW32Z6XM0000
---------------- -------------------- -------- ----------------------
53 1928.0 13:56:13 XLON G000I132Z6XM0000
---------------- -------------------- -------- ----------------------
22 1928.0 13:57:10 XLON G000I832Z6XM0000
---------------- -------------------- -------- ----------------------
30 1928.0 13:58:37 XLON G000I932Z6XM0000
---------------- -------------------- -------- ----------------------
12 1928.0 13:58:37 XLON G000IB32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1928.0 13:58:37 XLON G000IA32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1929.0 14:04:33 XLON G000ID32Z6XM0000
---------------- -------------------- -------- ----------------------
202 1929.0 14:04:33 XLON G000IC32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1929.0 14:04:33 XLON G000IE32Z6XM0000
---------------- -------------------- -------- ----------------------
56 1931.0 14:09:57 XLON G000IF32Z6XM0000
---------------- -------------------- -------- ----------------------
180 1931.5 14:18:40 XLON G000J432Z6XM0000
---------------- -------------------- -------- ----------------------
4 1931.5 14:18:40 XLON G000J332Z6XM0000
---------------- -------------------- -------- ----------------------
171 1931.5 14:18:40 XLON G000J232Z6XM0000
---------------- -------------------- -------- ----------------------
167 1931.0 14:26:19 XLON G000J632Z6XM0000
---------------- -------------------- -------- ----------------------
41 1931.0 14:26:19 XLON G000J832Z6XM0000
---------------- -------------------- -------- ----------------------
47 1931.0 14:26:19 XLON G000J732Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1931.0 14:26:19 XLON B0007732Z6XL0000
---------------- -------------------- -------- ----------------------
172 1931.0 14:26:19 XLON G000J532Z6XM0000
---------------- -------------------- -------- ----------------------
615 1930.5 14:26:22 XLON C0007A32Z6XL0000
---------------- -------------------- -------- ----------------------
660 1930.0 14:26:22 XLON D0007C32Z6XL0000
---------------- -------------------- -------- ----------------------
170 1930.5 14:26:22 XLON G000JA32Z6XM0000
---------------- -------------------- -------- ----------------------
340 1930.0 14:26:22 XLON D0007B32Z6XL0000
---------------- -------------------- -------- ----------------------
31 1930.5 14:26:22 XLON G000JC32Z6XM0000
---------------- -------------------- -------- ----------------------
161 1930.5 14:26:22 XLON G000JD32Z6XM0000
---------------- -------------------- -------- ----------------------
172 1930.5 14:26:22 XLON G000J932Z6XM0000
---------------- -------------------- -------- ----------------------
173 1930.5 14:26:22 XLON C0007832Z6XL0000
---------------- -------------------- -------- ----------------------
69 1930.5 14:26:22 XLON G000JB32Z6XM0000
---------------- -------------------- -------- ----------------------
212 1930.5 14:26:22 XLON C0007932Z6XL0000
---------------- -------------------- -------- ----------------------
105 1931.0 14:26:26 XLON G000JE32Z6XM0000
---------------- -------------------- -------- ----------------------
306 1930.5 14:26:32 XLON G000JG32Z6XM0000
---------------- -------------------- -------- ----------------------
123 1930.5 14:26:32 XLON G000JF32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1933.5 14:30:41 XLON G000JW32Z6XM0000
---------------- -------------------- -------- ----------------------
172 1933.5 14:30:41 XLON G000JU32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1933.5 14:30:41 XLON G000JV32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1934.5 14:30:52 XLON G000JX32Z6XM0000
---------------- -------------------- -------- ----------------------
207 1934.5 14:31:48 XLON G000K032Z6XM0000
---------------- -------------------- -------- ----------------------
172 1934.5 14:31:48 XLON G000JZ32Z6XM0000
---------------- -------------------- -------- ----------------------
85 1934.5 14:33:15 XLON G000K232Z6XM0000
---------------- -------------------- -------- ----------------------
77 1934.0 14:33:50 XLON G000K332Z6XM0000
---------------- -------------------- -------- ----------------------
71 1934.0 14:33:50 XLON G000K432Z6XM0000
---------------- -------------------- -------- ----------------------
53 1933.5 14:33:57 XLON G000K532Z6XM0000
---------------- -------------------- -------- ----------------------
121 1934.0 14:34:25 XLON G000K732Z6XM0000
---------------- -------------------- -------- ----------------------
210 1933.5 14:34:25 XLON G000K632Z6XM0000
---------------- -------------------- -------- ----------------------
170 1934.5 14:36:36 XLON G000KA32Z6XM0000
---------------- -------------------- -------- ----------------------
21 1934.5 14:36:36 XLON G000KC32Z6XM0000
---------------- -------------------- -------- ----------------------
172 1934.5 14:36:36 XLON G000KB32Z6XM0000
---------------- -------------------- -------- ----------------------
57 1936.5 14:38:13 XLON G000KH32Z6XM0000
---------------- -------------------- -------- ----------------------
250 1936.5 14:38:13 XLON G000KG32Z6XM0000
---------------- -------------------- -------- ----------------------
125 1936.5 14:38:32 XLON G000KU32Z6XM0000
---------------- -------------------- -------- ----------------------
204 1936.5 14:38:32 XLON G000KV32Z6XM0000
---------------- -------------------- -------- ----------------------
142 1937.0 14:45:00 XLON G000L332Z6XM0000
---------------- -------------------- -------- ----------------------
88 1937.5 14:45:04 XLON G000L432Z6XM0000
---------------- -------------------- -------- ----------------------
60 1937.5 14:50:10 XLON G000L932Z6XM0000
---------------- -------------------- -------- ----------------------
121 1937.0 14:51:55 XLON G000LF32Z6XM0000
---------------- -------------------- -------- ----------------------
80 1936.0 14:52:14 XLON G000LH32Z6XM0000
---------------- -------------------- -------- ----------------------
80 1936.5 14:52:14 XLON G000LG32Z6XM0000
---------------- -------------------- -------- ----------------------
167 1936.5 14:56:58 XLON G000LY32Z6XM0000
---------------- -------------------- -------- ----------------------
175 1936.0 14:58:10 XLON G000LZ32Z6XM0000
---------------- -------------------- -------- ----------------------
108 1937.5 14:59:59 XLON G000M032Z6XM0000
---------------- -------------------- -------- ----------------------
200 1937.5 14:59:59 XLON G000M232Z6XM0000
---------------- -------------------- -------- ----------------------
25 1937.5 14:59:59 XLON G000M332Z6XM0000
---------------- -------------------- -------- ----------------------
90 1937.5 14:59:59 XLON G000M132Z6XM0000
---------------- -------------------- -------- ----------------------
119 1936.0 15:00:25 XLON G000M832Z6XM0000
---------------- -------------------- -------- ----------------------
91 1936.0 15:00:25 XLON G000M932Z6XM0000
---------------- -------------------- -------- ----------------------
191 1935.5 15:01:58 XLON G000MA32Z6XM0000
---------------- -------------------- -------- ----------------------
120 1935.5 15:01:58 XLON G000MB32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1937.0 15:07:24 XLON G000MM32Z6XM0000
---------------- -------------------- -------- ----------------------
47 1937.0 15:07:24 XLON G000ML32Z6XM0000
---------------- -------------------- -------- ----------------------
78 1937.0 15:07:24 XLON G000MJ32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1937.0 15:07:24 XLON G000MK32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1939.0 15:14:01 XLON G000NV32Z6XM0000
---------------- -------------------- -------- ----------------------
33 1939.0 15:14:01 XLON G000NT32Z6XM0000
---------------- -------------------- -------- ----------------------
172 1938.5 15:15:56 XLON G000NX32Z6XM0000
---------------- -------------------- -------- ----------------------
17 1938.5 15:15:56 XLON G000NZ32Z6XM0000
---------------- -------------------- -------- ----------------------
425 1938.5 15:15:56 XLON G000NW32Z6XM0000
---------------- -------------------- -------- ----------------------
111 1938.5 15:15:56 XLON G000NY32Z6XM0000
---------------- -------------------- -------- ----------------------
43 1937.0 15:17:39 XLON G000O132Z6XM0000
---------------- -------------------- -------- ----------------------
65 1937.0 15:17:39 XLON G000O032Z6XM0000
---------------- -------------------- -------- ----------------------
161 1937.0 15:18:44 XLON G000O232Z6XM0000
---------------- -------------------- -------- ----------------------
90 1937.5 15:23:19 XLON G000O332Z6XM0000
---------------- -------------------- -------- ----------------------
1 1937.0 15:23:50 XLON G000O432Z6XM0000
---------------- -------------------- -------- ----------------------
11 1935.5 15:25:55 XLON G000O732Z6XM0000
---------------- -------------------- -------- ----------------------
60 1933.5 15:27:49 XLON G000O832Z6XM0000
---------------- -------------------- -------- ----------------------
29 1933.5 15:27:49 XLON G000O932Z6XM0000
---------------- -------------------- -------- ----------------------
170 1935.0 15:31:07 XLON G000OC32Z6XM0000
---------------- -------------------- -------- ----------------------
149 1935.0 15:31:07 XLON G000OE32Z6XM0000
---------------- -------------------- -------- ----------------------
53 1935.0 15:31:07 XLON G000OD32Z6XM0000
---------------- -------------------- -------- ----------------------
57 1935.0 15:31:07 XLON G000OF32Z6XM0000
---------------- -------------------- -------- ----------------------
75 1934.5 15:33:45 XLON G000OI32Z6XM0000
---------------- -------------------- -------- ----------------------
76 1934.0 15:34:00 XLON G000OK32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1934.0 15:34:00 XLON A000FQ32Z6XL0000
---------------- -------------------- -------- ----------------------
300 1934.0 15:34:00 XLON A000FR32Z6XL0000
---------------- -------------------- -------- ----------------------
634 1934.0 15:34:00 XLON A000FS32Z6XL0000
---------------- -------------------- -------- ----------------------
29 1934.0 15:34:00 XLON G000OJ32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1934.0 15:34:04 XLON G000OL32Z6XM0000
---------------- -------------------- -------- ----------------------
119 1934.0 15:34:04 XLON G000OM32Z6XM0000
---------------- -------------------- -------- ----------------------
76 1934.0 15:34:04 XLON G000ON32Z6XM0000
---------------- -------------------- -------- ----------------------
358 1933.5 15:34:24 XLON B000FT32Z6XL0000
---------------- -------------------- -------- ----------------------
22 1933.5 15:35:15 XLON G000OO32Z6XM0000
---------------- -------------------- -------- ----------------------
642 1933.5 15:35:15 XLON B000FV32Z6XL0000
---------------- -------------------- -------- ----------------------
300 1934.5 15:37:49 XLON G000OP32Z6XM0000
---------------- -------------------- -------- ----------------------
88 1934.5 15:37:49 XLON G000OQ32Z6XM0000
---------------- -------------------- -------- ----------------------
170 1934.5 15:37:49 XLON G000OR32Z6XM0000
---------------- -------------------- -------- ----------------------
21 1934.5 15:37:49 XLON G000OS32Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1934.0 15:38:30 XLON D000GA32Z6XL0000
---------------- -------------------- -------- ----------------------
170 1934.0 15:38:30 XLON G000OT32Z6XM0000
---------------- -------------------- -------- ----------------------
68 1934.0 15:38:30 XLON G000OV32Z6XM0000
---------------- -------------------- -------- ----------------------
29 1934.0 15:38:30 XLON G000OU32Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1933.5 15:38:52 XLON E000GB32Z6XL0000
---------------- -------------------- -------- ----------------------
334 1933.0 15:40:36 XLON G000OX32Z6XM0000
---------------- -------------------- -------- ----------------------
1000 1933.0 15:40:36 XLON C000GD32Z6XL0000
---------------- -------------------- -------- ----------------------
129 1933.0 15:40:37 XLON G000OY32Z6XM0000
---------------- -------------------- -------- ----------------------
139 1933.0 15:41:00 XLON G000OZ32Z6XM0000
---------------- -------------------- -------- ----------------------
88 1933.0 15:41:06 XLON G000P032Z6XM0000
---------------- -------------------- -------- ----------------------
127 1933.0 15:41:10 XLON G000P132Z6XM0000
---------------- -------------------- -------- ----------------------
48 1933.0 15:41:10 XLON G000P232Z6XM0000
---------------- -------------------- -------- ----------------------
62 1933.0 15:41:10 XLON G000P332Z6XM0000
---------------- -------------------- -------- ----------------------
73 1933.0 15:41:18 XLON G000P432Z6XM0000
---------------- -------------------- -------- ----------------------
23 1933.5 15:41:44 XLON G000P632Z6XM0000
---------------- -------------------- -------- ----------------------
55 1933.5 15:41:44 XLON G000P532Z6XM0000
---------------- -------------------- -------- ----------------------
145 1933.5 15:41:50 XLON G000P732Z6XM0000
---------------- -------------------- -------- ----------------------
276 1933.5 15:42:22 XLON G000P832Z6XM0000
---------------- -------------------- -------- ----------------------
240 1933.5 15:42:22 XLON G000P932Z6XM0000
---------------- -------------------- -------- ----------------------
135 1936.5 15:45:16 XLON G000PA32Z6XM0000
---------------- -------------------- -------- ----------------------
149 1936.5 15:45:16 XLON G000PB32Z6XM0000
---------------- -------------------- -------- ----------------------
58 1937.0 15:46:00 XLON G000PC32Z6XM0000
---------------- -------------------- -------- ----------------------
188 1938.0 15:50:10 XLON G000PE32Z6XM0000
---------------- -------------------- -------- ----------------------
64 1938.0 15:51:50 XLON G000PH32Z6XM0000
---------------- -------------------- -------- ----------------------
110 1939.0 15:52:18 XLON G000PI32Z6XM0000
---------------- -------------------- -------- ----------------------
172 1939.5 15:53:15 XLON G000PJ32Z6XM0000
---------------- -------------------- -------- ----------------------
60 1939.5 15:57:14 XLON G000PO32Z6XM0000
---------------- -------------------- -------- ----------------------
154 1941.5 15:58:51 XLON G000PP32Z6XM0000
---------------- -------------------- -------- ----------------------
102 1941.5 15:58:51 XLON G000PQ32Z6XM0000
---------------- -------------------- -------- ----------------------
128 1942.0 15:59:47 XLON G000PR32Z6XM0000
---------------- -------------------- -------- ----------------------
310 1941.5 16:00:10 XLON G000PS32Z6XM0000
---------------- -------------------- -------- ----------------------
105 1941.5 16:00:10 XLON G000PT32Z6XM0000
---------------- -------------------- -------- ----------------------
25 1940.5 16:01:32 XLON G000PV32Z6XM0000
---------------- -------------------- -------- ----------------------
67 1940.5 16:01:37 XLON G000PU32Z6XM0000
---------------- -------------------- -------- ----------------------
78 1941.0 16:06:16 XLON G000PW32Z6XM0000
---------------- -------------------- -------- ----------------------
176 1941.0 16:06:16 XLON G000PX32Z6XM0000
---------------- -------------------- -------- ----------------------
270 1940.5 16:06:56 XLON G000PY32Z6XM0000
---------------- -------------------- -------- ----------------------
147 1940.5 16:06:56 XLON G000PZ32Z6XM0000
---------------- -------------------- -------- ----------------------
308 1940.5 16:13:43 XLON G000Q132Z6XM0000
---------------- -------------------- -------- ----------------------
7 1941.5 16:14:22 XLON G000Q232Z6XM0000
---------------- -------------------- -------- ----------------------
146 1942.5 16:15:08 XLON G000Q532Z6XM0000
---------------- -------------------- -------- ----------------------
41 1942.5 16:15:08 XLON G000Q632Z6XM0000
---------------- -------------------- -------- ----------------------
97 1941.5 16:15:18 XLON G000Q732Z6XM0000
---------------- -------------------- -------- ----------------------
96 1942.0 16:15:51 XLON G000Q832Z6XM0000
---------------- -------------------- -------- ----------------------
48 1942.0 16:15:51 XLON G000Q932Z6XM0000
---------------- -------------------- -------- ----------------------
47 1941.5 16:16:44 XLON G000QA32Z6XM0000
---------------- -------------------- -------- ----------------------
151 1941.0 16:17:33 XLON G000QB32Z6XM0000
---------------- -------------------- -------- ----------------------
329 1941.0 16:18:26 XLON G000QC32Z6XM0000
---------------- -------------------- -------- ----------------------
25 1941.0 16:19:15 XLON G000QF32Z6XM0000
---------------- -------------------- -------- ----------------------
173 1942.0 16:21:02 XLON G000QJ32Z6XM0000
---------------- -------------------- -------- ----------------------
121 1941.5 16:21:22 XLON G000QK32Z6XM0000
---------------- -------------------- -------- ----------------------
66 1942.5 16:22:21 XLON G000QL32Z6XM0000
---------------- -------------------- -------- ----------------------
260 1942.0 16:23:48 XLON G000QM32Z6XM0000
---------------- -------------------- -------- ----------------------
92 1942.0 16:23:48 XLON G000QN32Z6XM0000
---------------- -------------------- -------- ----------------------
173 1942.5 16:26:44 XLON G000QO32Z6XM0000
---------------- -------------------- -------- ----------------------
38 1943.0 16:27:11 XLON G000QP32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1943.0 16:27:57 XLON G000QQ32Z6XM0000
---------------- -------------------- -------- ----------------------
13 1943.0 16:28:23 XLON G000QS32Z6XM0000
---------------- -------------------- -------- ----------------------
210 1943.0 16:28:23 XLON G000QR32Z6XM0000
---------------- -------------------- -------- ----------------------
115 1942.5 16:28:26 XLON G000QT32Z6XM0000
---------------- -------------------- -------- ----------------------
233 1940.0 16:35:06 XLON I000QX32Z6XM0000
---------------- -------------------- -------- ----------------------
2174 1940.0 16:35:06 XLON I000R932Z6XM0000
---------------- -------------------- -------- ----------------------
477 1940.0 16:35:06 XLON I000R832Z6XM0000
---------------- -------------------- -------- ----------------------
60 1940.0 16:35:06 XLON I000R732Z6XM0000
---------------- -------------------- -------- ----------------------
309 1940.0 16:35:06 XLON I000R632Z6XM0000
---------------- -------------------- -------- ----------------------
1351 1940.0 16:35:06 XLON I000R532Z6XM0000
---------------- -------------------- -------- ----------------------
188 1940.0 16:35:06 XLON I000R432Z6XM0000
---------------- -------------------- -------- ----------------------
12336 1940.0 16:35:06 XLON I000R332Z6XM0000
---------------- -------------------- -------- ----------------------
1804 1940.0 16:35:06 XLON I000R232Z6XM0000
---------------- -------------------- -------- ----------------------
235 1940.0 16:35:06 XLON I000R132Z6XM0000
---------------- -------------------- -------- ----------------------
19451 1940.0 16:35:06 XLON I000R032Z6XM0000
---------------- -------------------- -------- ----------------------
1375 1940.0 16:35:06 XLON I000QY32Z6XM0000
---------------- -------------------- -------- ----------------------
109 1940.0 16:35:06 XLON I000QW32Z6XM0000
---------------- -------------------- -------- ----------------------
4121 1940.0 16:35:06 XLON I000QZ32Z6XM0000
---------------- -------------------- -------- ----------------------
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
POSFLFFRTTIVFIV
(END) Dow Jones Newswires
August 23, 2023 12:31 ET (16:31 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
