We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Associated British Foods Plc | LSE:ABF | London | Ordinary Share | GB0006731235 | ORD 5 15/22P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.69% | 1,903.50 | 1,904.00 | 1,905.00 | 1,903.50 | 1,888.00 | 1,893.00 | 132,784 | 11:49:13 |
| 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 : 3950K
Associated British Foods PLC
24 August 2023
24 August 2023
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the " Company ") announces that on 24 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: 24 August 2023
Number of shares repurchased: 135,395
Average price paid per GBp 1,944.7307
share:
Highest price paid per GBp 1,962.0000
share:
Lowest price paid per GBp 1,938.0000
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: 24 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)
521 1957.5 08:03:38 XLON A0000232Z6XT0000
---------------- -------------------- -------- ----------------------
5 1954.5 08:04:47 XLON A0000332Z6XT0000
---------------- -------------------- -------- ----------------------
54 1954.5 08:04:47 XLON A0000432Z6XT0000
---------------- -------------------- -------- ----------------------
146 1962.0 08:07:02 XLON A0000B32Z6XT0000
---------------- -------------------- -------- ----------------------
260 1959.0 08:08:15 XLON A0000D32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1959.0 08:08:15 XLON A0000C32Z6XT0000
---------------- -------------------- -------- ----------------------
154 1957.5 08:08:50 XLON A0000E32Z6XT0000
---------------- -------------------- -------- ----------------------
79 1957.5 08:08:50 XLON A0000F32Z6XT0000
---------------- -------------------- -------- ----------------------
57 1956.0 08:10:03 XLON A0000G32Z6XT0000
---------------- -------------------- -------- ----------------------
164 1955.0 08:11:13 XLON A0000H32Z6XT0000
---------------- -------------------- -------- ----------------------
17 1955.0 08:11:13 XLON A0000I32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1953.0 08:14:42 XLON A0000J32Z6XT0000
---------------- -------------------- -------- ----------------------
37 1953.0 08:14:42 XLON A0000K32Z6XT0000
---------------- -------------------- -------- ----------------------
45 1951.5 08:15:02 XLON A0000M32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1951.5 08:15:02 XLON A0000N32Z6XT0000
---------------- -------------------- -------- ----------------------
56 1950.5 08:15:02 XLON A0000L32Z6XT0000
---------------- -------------------- -------- ----------------------
428 1951.5 08:15:02 XLON A0000Q32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1951.5 08:15:02 XLON A0000P32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1951.5 08:15:02 XLON A0000O32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1950.0 08:15:52 XLON A0000R32Z6XT0000
---------------- -------------------- -------- ----------------------
80 1950.0 08:15:52 XLON A0000S32Z6XT0000
---------------- -------------------- -------- ----------------------
189 1945.5 08:19:26 XLON A0000T32Z6XT0000
---------------- -------------------- -------- ----------------------
71 1946.0 08:19:27 XLON A0000V32Z6XT0000
---------------- -------------------- -------- ----------------------
74 1948.0 08:23:46 XLON A0001G32Z6XT0000
---------------- -------------------- -------- ----------------------
42 1947.5 08:23:55 XLON A0001H32Z6XT0000
---------------- -------------------- -------- ----------------------
183 1949.0 08:25:54 XLON A0003632Z6XT0000
---------------- -------------------- -------- ----------------------
57 1947.0 08:28:12 XLON A0003732Z6XT0000
---------------- -------------------- -------- ----------------------
15 1945.5 08:29:28 XLON A0006Q32Z6XT0000
---------------- -------------------- -------- ----------------------
473 1944.5 08:32:26 XLON A0008V32Z6XT0000
---------------- -------------------- -------- ----------------------
71 1948.0 08:42:21 XLON A000ES32Z6XT0000
---------------- -------------------- -------- ----------------------
28 1948.5 08:43:37 XLON A000EV32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1948.5 08:43:37 XLON A000ET32Z6XT0000
---------------- -------------------- -------- ----------------------
41 1947.5 08:44:07 XLON A000EU32Z6XT0000
---------------- -------------------- -------- ----------------------
52 1946.0 08:46:00 XLON A000EW32Z6XT0000
---------------- -------------------- -------- ----------------------
56 1946.5 08:49:06 XLON A000EX32Z6XT0000
---------------- -------------------- -------- ----------------------
95 1946.5 08:49:06 XLON A000EY32Z6XT0000
---------------- -------------------- -------- ----------------------
157 1950.0 09:06:12 XLON A000PK32Z6XT0000
---------------- -------------------- -------- ----------------------
66 1950.5 09:07:35 XLON A000PL32Z6XT0000
---------------- -------------------- -------- ----------------------
60 1950.5 09:09:11 XLON A000PM32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1950.5 09:09:11 XLON A000PN32Z6XT0000
---------------- -------------------- -------- ----------------------
87 1950.5 09:09:11 XLON A000PO32Z6XT0000
---------------- -------------------- -------- ----------------------
56 1948.0 09:12:03 XLON A000PP32Z6XT0000
---------------- -------------------- -------- ----------------------
21 1947.0 09:15:02 XLON A000PT32Z6XT0000
---------------- -------------------- -------- ----------------------
98 1946.5 09:24:22 XLON A000RI32Z6XT0000
---------------- -------------------- -------- ----------------------
20 1945.5 09:25:14 XLON A000RJ32Z6XT0000
---------------- -------------------- -------- ----------------------
80 1946.0 09:25:14 XLON A000RK32Z6XT0000
---------------- -------------------- -------- ----------------------
127 1946.5 09:26:41 XLON A000RM32Z6XT0000
---------------- -------------------- -------- ----------------------
48 1946.5 09:26:41 XLON A000RL32Z6XT0000
---------------- -------------------- -------- ----------------------
18 1946.5 09:28:04 XLON A000RN32Z6XT0000
---------------- -------------------- -------- ----------------------
131 1946.5 09:28:06 XLON A000RO32Z6XT0000
---------------- -------------------- -------- ----------------------
81 1945.5 09:36:01 XLON A000RU32Z6XT0000
---------------- -------------------- -------- ----------------------
163 1945.5 09:38:29 XLON A000RW32Z6XT0000
---------------- -------------------- -------- ----------------------
50 1945.5 09:42:25 XLON A000RX32Z6XT0000
---------------- -------------------- -------- ----------------------
188 1945.5 09:42:25 XLON A000RY32Z6XT0000
---------------- -------------------- -------- ----------------------
38 1944.5 09:44:05 XLON A000RZ32Z6XT0000
---------------- -------------------- -------- ----------------------
128 1940.0 09:56:40 XLON A000S332Z6XT0000
---------------- -------------------- -------- ----------------------
148 1939.5 09:58:07 XLON A000S432Z6XT0000
---------------- -------------------- -------- ----------------------
223 1942.0 10:05:13 XLON A000S532Z6XT0000
---------------- -------------------- -------- ----------------------
138 1941.5 10:05:42 XLON A000SA32Z6XT0000
---------------- -------------------- -------- ----------------------
126 1941.5 10:05:42 XLON A000S932Z6XT0000
---------------- -------------------- -------- ----------------------
195 1942.5 10:12:31 XLON A000SE32Z6XT0000
---------------- -------------------- -------- ----------------------
80 1942.5 10:12:31 XLON A000SF32Z6XT0000
---------------- -------------------- -------- ----------------------
777 1940.0 10:30:04 XLON C000SM32Z6XT0000
---------------- -------------------- -------- ----------------------
223 1940.0 10:30:04 XLON C000SN32Z6XT0000
---------------- -------------------- -------- ----------------------
100 1939.5 10:31:10 XLON D000SV32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1939.5 10:31:10 XLON D000SS32Z6XT0000
---------------- -------------------- -------- ----------------------
214 1939.5 10:31:10 XLON A000SQ32Z6XT0000
---------------- -------------------- -------- ----------------------
153 1939.5 10:31:10 XLON A000SR32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1939.5 10:31:10 XLON D000SP32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1939.5 10:31:10 XLON D000ST32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1939.0 10:31:32 XLON A000T032Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1939.0 10:31:32 XLON E000SZ32Z6XT0000
---------------- -------------------- -------- ----------------------
348 1939.0 10:31:32 XLON A000SY32Z6XT0000
---------------- -------------------- -------- ----------------------
163 1939.0 10:31:34 XLON A000T232Z6XT0000
---------------- -------------------- -------- ----------------------
1 1939.0 10:31:34 XLON A000T132Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1938.5 10:31:40 XLON F000T332Z6XT0000
---------------- -------------------- -------- ----------------------
334 1938.5 10:34:19 XLON A000T432Z6XT0000
---------------- -------------------- -------- ----------------------
76 1938.0 10:35:19 XLON A000T532Z6XT0000
---------------- -------------------- -------- ----------------------
304 1938.0 10:35:19 XLON G0001O32Z6XU0000
---------------- -------------------- -------- ----------------------
30 1938.5 10:35:19 XLON A000T832Z6XT0000
---------------- -------------------- -------- ----------------------
696 1938.0 10:35:19 XLON G0001N32Z6XU0000
---------------- -------------------- -------- ----------------------
78 1938.5 10:35:19 XLON A000T632Z6XT0000
---------------- -------------------- -------- ----------------------
169 1938.5 10:35:19 XLON A000T732Z6XT0000
---------------- -------------------- -------- ----------------------
113 1939.5 10:38:01 XLON A000T932Z6XT0000
---------------- -------------------- -------- ----------------------
164 1940.5 10:46:25 XLON A000TD32Z6XT0000
---------------- -------------------- -------- ----------------------
38 1940.5 10:46:25 XLON A000TE32Z6XT0000
---------------- -------------------- -------- ----------------------
831 1940.0 10:50:14 XLON J0001R32Z6XU0000
---------------- -------------------- -------- ----------------------
169 1940.0 10:50:14 XLON J0001S32Z6XU0000
---------------- -------------------- -------- ----------------------
277 1940.0 10:50:14 XLON A000TJ32Z6XT0000
---------------- -------------------- -------- ----------------------
11 1941.5 10:55:33 XLON A000TN32Z6XT0000
---------------- -------------------- -------- ----------------------
46 1941.5 10:55:35 XLON A000TO32Z6XT0000
---------------- -------------------- -------- ----------------------
4 1942.0 10:59:11 XLON A000TS32Z6XT0000
---------------- -------------------- -------- ----------------------
84 1943.0 10:59:11 XLON A000TR32Z6XT0000
---------------- -------------------- -------- ----------------------
181 1941.5 11:00:14 XLON A000TT32Z6XT0000
---------------- -------------------- -------- ----------------------
128 1941.5 11:00:14 XLON A000TV32Z6XT0000
---------------- -------------------- -------- ----------------------
69 1942.5 11:07:37 XLON A000V032Z6XT0000
---------------- -------------------- -------- ----------------------
23 1943.0 11:11:05 XLON A000V132Z6XT0000
---------------- -------------------- -------- ----------------------
144 1944.5 11:29:41 XLON A000VD32Z6XT0000
---------------- -------------------- -------- ----------------------
132 1943.5 11:32:30 XLON A000VG32Z6XT0000
---------------- -------------------- -------- ----------------------
66 1943.0 11:32:45 XLON A000VH32Z6XT0000
---------------- -------------------- -------- ----------------------
35 1942.5 11:34:28 XLON A000VI32Z6XT0000
---------------- -------------------- -------- ----------------------
64 1943.5 11:40:30 XLON A000VK32Z6XT0000
---------------- -------------------- -------- ----------------------
85 1943.5 11:40:30 XLON A000VJ32Z6XT0000
---------------- -------------------- -------- ----------------------
252 1944.5 12:01:18 XLON A000VY32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1944.0 12:01:19 XLON H0002S32Z6XU0000
---------------- -------------------- -------- ----------------------
831 1944.0 12:01:19 XLON H0002R32Z6XU0000
---------------- -------------------- -------- ----------------------
54 1943.5 12:01:20 XLON I0002V32Z6XU0000
---------------- -------------------- -------- ----------------------
474 1943.5 12:01:20 XLON I0002T32Z6XU0000
---------------- -------------------- -------- ----------------------
472 1943.5 12:01:20 XLON I0002U32Z6XU0000
---------------- -------------------- -------- ----------------------
81 1943.0 12:01:46 XLON A000U432Z6XT0000
---------------- -------------------- -------- ----------------------
45 1943.0 12:01:46 XLON A000U132Z6XT0000
---------------- -------------------- -------- ----------------------
169 1943.0 12:01:46 XLON A000U232Z6XT0000
---------------- -------------------- -------- ----------------------
103 1943.0 12:01:46 XLON A000U532Z6XT0000
---------------- -------------------- -------- ----------------------
573 1943.0 12:01:46 XLON A000VZ32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1943.0 12:01:46 XLON J0002W32Z6XU0000
---------------- -------------------- -------- ----------------------
169 1943.0 12:01:46 XLON A000U332Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1942.5 12:01:46 XLON K0002X32Z6XU0000
---------------- -------------------- -------- ----------------------
169 1942.5 12:01:46 XLON A000U032Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1942.0 12:01:58 XLON G0002Y32Z6XU0000
---------------- -------------------- -------- ----------------------
449 1942.0 12:01:58 XLON A000U632Z6XT0000
---------------- -------------------- -------- ----------------------
106 1943.0 12:01:59 XLON A000U732Z6XT0000
---------------- -------------------- -------- ----------------------
246 1942.5 12:03:15 XLON A000U932Z6XT0000
---------------- -------------------- -------- ----------------------
273 1942.5 12:03:15 XLON A000U832Z6XT0000
---------------- -------------------- -------- ----------------------
160 1942.5 12:04:02 XLON A000UB32Z6XT0000
---------------- -------------------- -------- ----------------------
80 1942.5 12:04:02 XLON A000UA32Z6XT0000
---------------- -------------------- -------- ----------------------
520 1942.0 12:04:40 XLON A000UG32Z6XT0000
---------------- -------------------- -------- ----------------------
401 1941.5 12:06:11 XLON F000UK32Z6XT0000
---------------- -------------------- -------- ----------------------
73 1941.5 12:06:11 XLON A000UI32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1941.5 12:06:11 XLON F000UJ32Z6XT0000
---------------- -------------------- -------- ----------------------
299 1941.5 12:06:11 XLON F000UH32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1941.0 12:06:15 XLON C000UL32Z6XT0000
---------------- -------------------- -------- ----------------------
147 1942.0 12:06:17 XLON A000UM32Z6XT0000
---------------- -------------------- -------- ----------------------
67 1942.0 12:06:17 XLON A000UN32Z6XT0000
---------------- -------------------- -------- ----------------------
536 1942.5 12:07:23 XLON A000UO32Z6XT0000
---------------- -------------------- -------- ----------------------
194 1942.5 12:07:23 XLON A000UP32Z6XT0000
---------------- -------------------- -------- ----------------------
84 1942.5 12:07:23 XLON A000UQ32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1942.5 12:07:24 XLON A000UT32Z6XT0000
---------------- -------------------- -------- ----------------------
84 1942.5 12:07:24 XLON A000UR32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1942.5 12:07:24 XLON A000US32Z6XT0000
---------------- -------------------- -------- ----------------------
43 1942.5 12:07:30 XLON A000UV32Z6XT0000
---------------- -------------------- -------- ----------------------
78 1942.5 12:07:30 XLON A000UU32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1941.5 12:08:21 XLON A000UW32Z6XT0000
---------------- -------------------- -------- ----------------------
64 1942.0 12:08:21 XLON A000W232Z6XT0000
---------------- -------------------- -------- ----------------------
85 1942.0 12:08:21 XLON A000W132Z6XT0000
---------------- -------------------- -------- ----------------------
169 1942.0 12:08:21 XLON A000W032Z6XT0000
---------------- -------------------- -------- ----------------------
169 1942.0 12:08:21 XLON A000UZ32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1942.0 12:08:21 XLON A000UY32Z6XT0000
---------------- -------------------- -------- ----------------------
251 1941.5 12:08:21 XLON A000UX32Z6XT0000
---------------- -------------------- -------- ----------------------
64 1943.0 12:12:06 XLON A000W832Z6XT0000
---------------- -------------------- -------- ----------------------
38 1943.0 12:12:06 XLON A000W732Z6XT0000
---------------- -------------------- -------- ----------------------
73 1943.0 12:12:06 XLON A000W432Z6XT0000
---------------- -------------------- -------- ----------------------
31 1943.0 12:12:06 XLON A000W632Z6XT0000
---------------- -------------------- -------- ----------------------
180 1943.0 12:12:06 XLON A000W532Z6XT0000
---------------- -------------------- -------- ----------------------
79 1942.0 12:14:12 XLON A000W932Z6XT0000
---------------- -------------------- -------- ----------------------
41 1945.0 12:18:15 XLON A000WB32Z6XT0000
---------------- -------------------- -------- ----------------------
16 1948.5 12:25:04 XLON A000WU32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1948.0 12:25:06 XLON A000WW32Z6XT0000
---------------- -------------------- -------- ----------------------
79 1947.5 12:25:07 XLON A000WZ32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1947.5 12:25:07 XLON A000WX32Z6XT0000
---------------- -------------------- -------- ----------------------
183 1947.5 12:25:07 XLON A000X032Z6XT0000
---------------- -------------------- -------- ----------------------
59 1947.5 12:25:07 XLON A000X132Z6XT0000
---------------- -------------------- -------- ----------------------
169 1947.5 12:25:07 XLON A000WY32Z6XT0000
---------------- -------------------- -------- ----------------------
97 1946.0 12:35:27 XLON A000XB32Z6XT0000
---------------- -------------------- -------- ----------------------
44 1945.5 12:36:35 XLON A000XC32Z6XT0000
---------------- -------------------- -------- ----------------------
45 1945.5 12:36:36 XLON A000XD32Z6XT0000
---------------- -------------------- -------- ----------------------
22 1945.5 12:37:36 XLON A000XE32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1945.0 12:42:01 XLON L0003H32Z6XU0000
---------------- -------------------- -------- ----------------------
333 1945.0 12:43:30 XLON A000XF32Z6XT0000
---------------- -------------------- -------- ----------------------
210 1944.5 12:45:06 XLON A000XO32Z6XT0000
---------------- -------------------- -------- ----------------------
13 1944.5 12:45:06 XLON A000XP32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1944.5 12:45:06 XLON A000XL32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1944.5 12:45:06 XLON A000XN32Z6XT0000
---------------- -------------------- -------- ----------------------
46 1944.5 12:45:06 XLON A000XM32Z6XT0000
---------------- -------------------- -------- ----------------------
831 1944.5 12:45:06 XLON A000XK32Z6XT0000
---------------- -------------------- -------- ----------------------
22 1944.0 12:45:15 XLON B000XQ32Z6XT0000
---------------- -------------------- -------- ----------------------
74 1945.5 12:47:05 XLON A000XR32Z6XT0000
---------------- -------------------- -------- ----------------------
112 1945.5 12:47:15 XLON A000XS32Z6XT0000
---------------- -------------------- -------- ----------------------
978 1944.0 12:50:04 XLON B000XY32Z6XT0000
---------------- -------------------- -------- ----------------------
62 1945.0 12:50:04 XLON A000XX32Z6XT0000
---------------- -------------------- -------- ----------------------
88 1945.0 12:50:04 XLON A000XW32Z6XT0000
---------------- -------------------- -------- ----------------------
13 1945.0 12:51:46 XLON A000Y132Z6XT0000
---------------- -------------------- -------- ----------------------
160 1944.5 12:51:46 XLON A000Y032Z6XT0000
---------------- -------------------- -------- ----------------------
408 1944.5 12:51:46 XLON A000XZ32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1943.5 12:59:02 XLON C000YF32Z6XT0000
---------------- -------------------- -------- ----------------------
700 1943.5 12:59:02 XLON C000YG32Z6XT0000
---------------- -------------------- -------- ----------------------
53 1944.0 12:59:02 XLON A000YH32Z6XT0000
---------------- -------------------- -------- ----------------------
234 1943.0 13:00:15 XLON A000YL32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1943.0 13:00:15 XLON E000YN32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1943.0 13:00:15 XLON A000YO32Z6XT0000
---------------- -------------------- -------- ----------------------
164 1943.0 13:00:15 XLON A000YP32Z6XT0000
---------------- -------------------- -------- ----------------------
831 1943.0 13:00:15 XLON E000YM32Z6XT0000
---------------- -------------------- -------- ----------------------
6 1945.5 13:05:14 XLON A000YX32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1945.5 13:05:14 XLON A000YW32Z6XT0000
---------------- -------------------- -------- ----------------------
153 1944.5 13:05:45 XLON A000YY32Z6XT0000
---------------- -------------------- -------- ----------------------
119 1944.5 13:14:08 XLON A000Z132Z6XT0000
---------------- -------------------- -------- ----------------------
105 1943.5 13:21:02 XLON A000ZF32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1943.5 13:21:02 XLON F000ZE32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1943.0 13:23:52 XLON G0004K32Z6XU0000
---------------- -------------------- -------- ----------------------
409 1943.0 13:23:52 XLON A000ZG32Z6XT0000
---------------- -------------------- -------- ----------------------
210 1943.0 13:23:52 XLON A000ZH32Z6XT0000
---------------- -------------------- -------- ----------------------
45 1943.0 13:23:52 XLON A000ZI32Z6XT0000
---------------- -------------------- -------- ----------------------
120 1943.0 13:23:52 XLON A000ZJ32Z6XT0000
---------------- -------------------- -------- ----------------------
82 1942.5 13:25:13 XLON A000ZN32Z6XT0000
---------------- -------------------- -------- ----------------------
777 1942.5 13:25:13 XLON D000ZM32Z6XT0000
---------------- -------------------- -------- ----------------------
223 1942.5 13:25:13 XLON D000ZL32Z6XT0000
---------------- -------------------- -------- ----------------------
4 1943.5 13:28:46 XLON A0010032Z6XT0000
---------------- -------------------- -------- ----------------------
135 1943.5 13:29:00 XLON A0010132Z6XT0000
---------------- -------------------- -------- ----------------------
114 1945.5 13:35:27 XLON A0010G32Z6XT0000
---------------- -------------------- -------- ----------------------
71 1945.5 13:35:27 XLON A0010H32Z6XT0000
---------------- -------------------- -------- ----------------------
322 1945.0 13:35:32 XLON A0010I32Z6XT0000
---------------- -------------------- -------- ----------------------
88 1946.5 13:45:02 XLON A0010N32Z6XT0000
---------------- -------------------- -------- ----------------------
103 1949.0 13:49:43 XLON A0011732Z6XT0000
---------------- -------------------- -------- ----------------------
27 1949.0 13:49:43 XLON A0011632Z6XT0000
---------------- -------------------- -------- ----------------------
157 1949.5 13:52:10 XLON A0011A32Z6XT0000
---------------- -------------------- -------- ----------------------
55 1950.0 13:53:06 XLON A0011C32Z6XT0000
---------------- -------------------- -------- ----------------------
128 1949.5 13:54:57 XLON A0011E32Z6XT0000
---------------- -------------------- -------- ----------------------
121 1948.5 13:56:19 XLON A0011F32Z6XT0000
---------------- -------------------- -------- ----------------------
28 1947.5 13:58:23 XLON A0011H32Z6XT0000
---------------- -------------------- -------- ----------------------
17 1947.5 13:58:23 XLON A0011G32Z6XT0000
---------------- -------------------- -------- ----------------------
22 1950.5 13:59:35 XLON A0011O32Z6XT0000
---------------- -------------------- -------- ----------------------
90 1950.5 13:59:36 XLON A0011P32Z6XT0000
---------------- -------------------- -------- ----------------------
209 1950.0 14:02:06 XLON A0011S32Z6XT0000
---------------- -------------------- -------- ----------------------
39 1951.0 14:19:24 XLON A0012C32Z6XT0000
---------------- -------------------- -------- ----------------------
51 1951.0 14:19:24 XLON A0012B32Z6XT0000
---------------- -------------------- -------- ----------------------
45 1952.5 14:20:56 XLON A0012F32Z6XT0000
---------------- -------------------- -------- ----------------------
43 1952.5 14:20:56 XLON A0012E32Z6XT0000
---------------- -------------------- -------- ----------------------
15 1952.5 14:20:56 XLON A0012D32Z6XT0000
---------------- -------------------- -------- ----------------------
107 1952.0 14:22:12 XLON A0012J32Z6XT0000
---------------- -------------------- -------- ----------------------
100 1952.0 14:22:12 XLON A0012K32Z6XT0000
---------------- -------------------- -------- ----------------------
235 1952.0 14:27:29 XLON A0012Q32Z6XT0000
---------------- -------------------- -------- ----------------------
141 1952.0 14:27:29 XLON A0012R32Z6XT0000
---------------- -------------------- -------- ----------------------
59 1952.5 14:28:39 XLON A0012V32Z6XT0000
---------------- -------------------- -------- ----------------------
182 1952.0 14:30:20 XLON A0013532Z6XT0000
---------------- -------------------- -------- ----------------------
60 1953.0 14:30:20 XLON A0013132Z6XT0000
---------------- -------------------- -------- ----------------------
46 1953.0 14:30:20 XLON A0013232Z6XT0000
---------------- -------------------- -------- ----------------------
20 1953.0 14:30:20 XLON A0013432Z6XT0000
---------------- -------------------- -------- ----------------------
19 1953.0 14:30:20 XLON A0013332Z6XT0000
---------------- -------------------- -------- ----------------------
54 1951.5 14:30:30 XLON A0013732Z6XT0000
---------------- -------------------- -------- ----------------------
36 1951.5 14:30:30 XLON A0013632Z6XT0000
---------------- -------------------- -------- ----------------------
89 1951.0 14:30:47 XLON A0013D32Z6XT0000
---------------- -------------------- -------- ----------------------
196 1951.0 14:30:47 XLON A0013C32Z6XT0000
---------------- -------------------- -------- ----------------------
81 1950.0 14:31:35 XLON A0013F32Z6XT0000
---------------- -------------------- -------- ----------------------
48 1950.0 14:32:44 XLON A0013M32Z6XT0000
---------------- -------------------- -------- ----------------------
64 1950.0 14:32:44 XLON A0013L32Z6XT0000
---------------- -------------------- -------- ----------------------
237 1949.0 14:33:58 XLON A0013Z32Z6XT0000
---------------- -------------------- -------- ----------------------
11 1949.0 14:33:58 XLON A0013Y32Z6XT0000
---------------- -------------------- -------- ----------------------
120 1949.5 14:35:00 XLON A0014332Z6XT0000
---------------- -------------------- -------- ----------------------
47 1949.5 14:35:00 XLON A0014232Z6XT0000
---------------- -------------------- -------- ----------------------
66 1950.5 14:37:54 XLON A0014G32Z6XT0000
---------------- -------------------- -------- ----------------------
62 1951.0 14:40:25 XLON A0014X32Z6XT0000
---------------- -------------------- -------- ----------------------
64 1951.0 14:40:29 XLON A0014Z32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1951.0 14:40:47 XLON A0015332Z6XT0000
---------------- -------------------- -------- ----------------------
65 1951.0 14:40:47 XLON A0015232Z6XT0000
---------------- -------------------- -------- ----------------------
136 1951.0 14:40:47 XLON A0015432Z6XT0000
---------------- -------------------- -------- ----------------------
30 1950.5 14:40:47 XLON A0015132Z6XT0000
---------------- -------------------- -------- ----------------------
151 1951.5 14:41:31 XLON A0015932Z6XT0000
---------------- -------------------- -------- ----------------------
69 1951.0 14:42:24 XLON A0015G32Z6XT0000
---------------- -------------------- -------- ----------------------
175 1950.0 14:42:56 XLON A0015K32Z6XT0000
---------------- -------------------- -------- ----------------------
46 1950.0 14:43:25 XLON A0015O32Z6XT0000
---------------- -------------------- -------- ----------------------
238 1950.5 14:43:29 XLON A0015P32Z6XT0000
---------------- -------------------- -------- ----------------------
47 1950.5 14:43:32 XLON A0015R32Z6XT0000
---------------- -------------------- -------- ----------------------
120 1950.5 14:43:32 XLON A0015S32Z6XT0000
---------------- -------------------- -------- ----------------------
58 1950.5 14:45:23 XLON A0015Z32Z6XT0000
---------------- -------------------- -------- ----------------------
29 1950.5 14:45:23 XLON A0016032Z6XT0000
---------------- -------------------- -------- ----------------------
78 1950.5 14:45:58 XLON A0016K32Z6XT0000
---------------- -------------------- -------- ----------------------
33 1950.0 14:46:18 XLON A0016N32Z6XT0000
---------------- -------------------- -------- ----------------------
45 1950.5 14:47:10 XLON A0016P32Z6XT0000
---------------- -------------------- -------- ----------------------
48 1950.5 14:47:10 XLON A0016Q32Z6XT0000
---------------- -------------------- -------- ----------------------
90 1949.5 14:49:41 XLON A0016Z32Z6XT0000
---------------- -------------------- -------- ----------------------
12 1949.0 14:50:01 XLON A0017232Z6XT0000
---------------- -------------------- -------- ----------------------
83 1949.0 14:50:01 XLON A0017332Z6XT0000
---------------- -------------------- -------- ----------------------
59 1949.0 14:50:55 XLON A0017432Z6XT0000
---------------- -------------------- -------- ----------------------
12 1949.0 14:50:55 XLON A0017532Z6XT0000
---------------- -------------------- -------- ----------------------
226 1949.5 14:51:06 XLON A0017J32Z6XT0000
---------------- -------------------- -------- ----------------------
38 1950.5 14:52:02 XLON A0017Q32Z6XT0000
---------------- -------------------- -------- ----------------------
67 1950.5 14:52:42 XLON A0017T32Z6XT0000
---------------- -------------------- -------- ----------------------
26 1951.5 14:54:15 XLON A0018532Z6XT0000
---------------- -------------------- -------- ----------------------
174 1951.5 14:54:15 XLON A0018632Z6XT0000
---------------- -------------------- -------- ----------------------
118 1951.5 14:56:49 XLON A0018T32Z6XT0000
---------------- -------------------- -------- ----------------------
56 1952.0 14:59:43 XLON A0019532Z6XT0000
---------------- -------------------- -------- ----------------------
204 1951.0 15:02:49 XLON A0019G32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1951.0 15:02:49 XLON A0019F32Z6XT0000
---------------- -------------------- -------- ----------------------
543 1951.0 15:02:49 XLON L000CQ32Z6XU0000
---------------- -------------------- -------- ----------------------
457 1951.0 15:02:49 XLON L000CR32Z6XU0000
---------------- -------------------- -------- ----------------------
170 1950.5 15:03:06 XLON A0019L32Z6XT0000
---------------- -------------------- -------- ----------------------
131 1950.5 15:03:06 XLON A0019M32Z6XT0000
---------------- -------------------- -------- ----------------------
30 1950.5 15:03:06 XLON A0019O32Z6XT0000
---------------- -------------------- -------- ----------------------
331 1950.5 15:03:06 XLON A0019J32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1950.5 15:03:06 XLON A0019N32Z6XT0000
---------------- -------------------- -------- ----------------------
669 1950.5 15:03:06 XLON A0019K32Z6XT0000
---------------- -------------------- -------- ----------------------
18 1950.0 15:03:31 XLON A0019S32Z6XT0000
---------------- -------------------- -------- ----------------------
47 1950.5 15:03:31 XLON A0019R32Z6XT0000
---------------- -------------------- -------- ----------------------
33 1950.5 15:03:31 XLON A0019Q32Z6XT0000
---------------- -------------------- -------- ----------------------
168 1950.0 15:03:57 XLON A0019V32Z6XT0000
---------------- -------------------- -------- ----------------------
184 1950.0 15:03:57 XLON A0019T32Z6XT0000
---------------- -------------------- -------- ----------------------
46 1949.5 15:04:08 XLON A0019U32Z6XT0000
---------------- -------------------- -------- ----------------------
210 1950.0 15:05:31 XLON A001A032Z6XT0000
---------------- -------------------- -------- ----------------------
54 1950.0 15:05:31 XLON A0019Z32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1950.0 15:05:31 XLON A001A132Z6XT0000
---------------- -------------------- -------- ----------------------
169 1950.0 15:05:31 XLON A001A232Z6XT0000
---------------- -------------------- -------- ----------------------
61 1950.0 15:05:32 XLON A001A632Z6XT0000
---------------- -------------------- -------- ----------------------
45 1950.0 15:05:32 XLON A001A732Z6XT0000
---------------- -------------------- -------- ----------------------
169 1949.5 15:05:50 XLON A001A932Z6XT0000
---------------- -------------------- -------- ----------------------
164 1949.5 15:05:50 XLON A001AA32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1949.5 15:05:50 XLON B001A832Z6XT0000
---------------- -------------------- -------- ----------------------
683 1949.0 15:06:27 XLON C001AH32Z6XT0000
---------------- -------------------- -------- ----------------------
317 1949.0 15:06:27 XLON C001AJ32Z6XT0000
---------------- -------------------- -------- ----------------------
58 1949.0 15:06:27 XLON A001AI32Z6XT0000
---------------- -------------------- -------- ----------------------
124 1949.5 15:07:34 XLON A001AM32Z6XT0000
---------------- -------------------- -------- ----------------------
82 1949.0 15:07:54 XLON A001AR32Z6XT0000
---------------- -------------------- -------- ----------------------
300 1949.0 15:07:54 XLON A001AQ32Z6XT0000
---------------- -------------------- -------- ----------------------
164 1948.5 15:08:26 XLON A001AW32Z6XT0000
---------------- -------------------- -------- ----------------------
700 1948.5 15:08:26 XLON I000CU32Z6XU0000
---------------- -------------------- -------- ----------------------
300 1948.5 15:08:26 XLON I000CV32Z6XU0000
---------------- -------------------- -------- ----------------------
169 1948.5 15:08:26 XLON A001AU32Z6XT0000
---------------- -------------------- -------- ----------------------
127 1949.5 15:08:52 XLON A001AZ32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1949.5 15:08:52 XLON A001B032Z6XT0000
---------------- -------------------- -------- ----------------------
169 1949.5 15:08:52 XLON A001B132Z6XT0000
---------------- -------------------- -------- ----------------------
198 1949.5 15:08:53 XLON A001B232Z6XT0000
---------------- -------------------- -------- ----------------------
44 1949.5 15:08:53 XLON A001B332Z6XT0000
---------------- -------------------- -------- ----------------------
80 1949.5 15:08:53 XLON A001B432Z6XT0000
---------------- -------------------- -------- ----------------------
5 1948.5 15:09:35 XLON A001B832Z6XT0000
---------------- -------------------- -------- ----------------------
3 1948.5 15:09:35 XLON A001B732Z6XT0000
---------------- -------------------- -------- ----------------------
7 1948.5 15:09:35 XLON A001B932Z6XT0000
---------------- -------------------- -------- ----------------------
77 1948.5 15:10:25 XLON A001BE32Z6XT0000
---------------- -------------------- -------- ----------------------
3 1948.5 15:10:25 XLON A001BF32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1948.0 15:10:32 XLON J000D832Z6XU0000
---------------- -------------------- -------- ----------------------
1000 1947.5 15:10:32 XLON K000D932Z6XU0000
---------------- -------------------- -------- ----------------------
831 1948.0 15:10:32 XLON J000D732Z6XU0000
---------------- -------------------- -------- ----------------------
169 1947.5 15:10:33 XLON A001BH32Z6XT0000
---------------- -------------------- -------- ----------------------
74 1947.5 15:10:33 XLON A001BG32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1947.5 15:10:33 XLON A001BI32Z6XT0000
---------------- -------------------- -------- ----------------------
214 1947.5 15:10:33 XLON A001BK32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1947.5 15:10:33 XLON A001BJ32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1947.0 15:14:01 XLON H000DQ32Z6XU0000
---------------- -------------------- -------- ----------------------
178 1947.0 15:14:01 XLON A001C332Z6XT0000
---------------- -------------------- -------- ----------------------
169 1947.0 15:14:01 XLON A001C432Z6XT0000
---------------- -------------------- -------- ----------------------
76 1947.0 15:14:02 XLON A001C532Z6XT0000
---------------- -------------------- -------- ----------------------
116 1947.0 15:15:01 XLON A001CB32Z6XT0000
---------------- -------------------- -------- ----------------------
342 1946.5 15:15:08 XLON D001CC32Z6XT0000
---------------- -------------------- -------- ----------------------
658 1946.5 15:15:08 XLON D001CD32Z6XT0000
---------------- -------------------- -------- ----------------------
464 1947.5 15:15:29 XLON A001CF32Z6XT0000
---------------- -------------------- -------- ----------------------
75 1948.0 15:16:21 XLON A001CJ32Z6XT0000
---------------- -------------------- -------- ----------------------
333 1947.5 15:16:23 XLON A001CK32Z6XT0000
---------------- -------------------- -------- ----------------------
111 1947.5 15:16:23 XLON A001CL32Z6XT0000
---------------- -------------------- -------- ----------------------
100 1949.0 15:21:24 XLON A001DL32Z6XT0000
---------------- -------------------- -------- ----------------------
38 1948.5 15:22:30 XLON A001DP32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1948.0 15:22:30 XLON L000E832Z6XU0000
---------------- -------------------- -------- ----------------------
519 1948.5 15:23:11 XLON A001DQ32Z6XT0000
---------------- -------------------- -------- ----------------------
80 1948.5 15:23:45 XLON A001DV32Z6XT0000
---------------- -------------------- -------- ----------------------
304 1947.5 15:25:40 XLON A001E032Z6XT0000
---------------- -------------------- -------- ----------------------
169 1947.5 15:25:40 XLON A001E332Z6XT0000
---------------- -------------------- -------- ----------------------
696 1947.5 15:25:40 XLON A001DZ32Z6XT0000
---------------- -------------------- -------- ----------------------
86 1947.5 15:25:40 XLON A001E232Z6XT0000
---------------- -------------------- -------- ----------------------
119 1947.5 15:25:40 XLON A001E132Z6XT0000
---------------- -------------------- -------- ----------------------
118 1947.5 15:25:40 XLON A001E432Z6XT0000
---------------- -------------------- -------- ----------------------
254 1948.0 15:26:50 XLON A001E832Z6XT0000
---------------- -------------------- -------- ----------------------
45 1947.5 15:28:38 XLON A001EC32Z6XT0000
---------------- -------------------- -------- ----------------------
27 1947.0 15:29:20 XLON A001EL32Z6XT0000
---------------- -------------------- -------- ----------------------
1000 1947.0 15:29:20 XLON B001EK32Z6XT0000
---------------- -------------------- -------- ----------------------
333 1947.0 15:29:42 XLON A001EN32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1946.5 15:30:05 XLON I000FG32Z6XU0000
---------------- -------------------- -------- ----------------------
96 1946.5 15:30:05 XLON A001EP32Z6XT0000
---------------- -------------------- -------- ----------------------
45 1946.5 15:30:05 XLON A001EQ32Z6XT0000
---------------- -------------------- -------- ----------------------
1 1947.0 15:30:05 XLON A001ER32Z6XT0000
---------------- -------------------- -------- ----------------------
67 1946.5 15:30:05 XLON A001EV32Z6XT0000
---------------- -------------------- -------- ----------------------
102 1947.0 15:30:05 XLON A001ET32Z6XT0000
---------------- -------------------- -------- ----------------------
831 1946.5 15:30:05 XLON I000FF32Z6XU0000
---------------- -------------------- -------- ----------------------
12 1946.5 15:30:05 XLON A001EW32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1946.5 15:30:05 XLON A001EU32Z6XT0000
---------------- -------------------- -------- ----------------------
61 1947.0 15:30:05 XLON A001ES32Z6XT0000
---------------- -------------------- -------- ----------------------
157 1946.0 15:30:06 XLON E001EY32Z6XT0000
---------------- -------------------- -------- ----------------------
843 1946.0 15:30:06 XLON E001EX32Z6XT0000
---------------- -------------------- -------- ----------------------
63 1946.5 15:30:09 XLON A001EZ32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1946.5 15:30:09 XLON A001F132Z6XT0000
---------------- -------------------- -------- ----------------------
91 1946.5 15:30:09 XLON A001F232Z6XT0000
---------------- -------------------- -------- ----------------------
64 1946.5 15:30:09 XLON A001F032Z6XT0000
---------------- -------------------- -------- ----------------------
79 1946.5 15:30:52 XLON A001FF32Z6XT0000
---------------- -------------------- -------- ----------------------
24 1947.0 15:33:00 XLON A001FN32Z6XT0000
---------------- -------------------- -------- ----------------------
75 1947.0 15:33:00 XLON A001FO32Z6XT0000
---------------- -------------------- -------- ----------------------
37 1947.0 15:34:32 XLON A001FV32Z6XT0000
---------------- -------------------- -------- ----------------------
667 1946.5 15:34:54 XLON D001FX32Z6XT0000
---------------- -------------------- -------- ----------------------
49 1947.0 15:37:00 XLON A001G432Z6XT0000
---------------- -------------------- -------- ----------------------
56 1947.5 15:37:26 XLON A001G532Z6XT0000
---------------- -------------------- -------- ----------------------
45 1947.5 15:37:54 XLON A001GA32Z6XT0000
---------------- -------------------- -------- ----------------------
311 1947.5 15:37:54 XLON A001G832Z6XT0000
---------------- -------------------- -------- ----------------------
210 1947.5 15:37:54 XLON A001G932Z6XT0000
---------------- -------------------- -------- ----------------------
333 1946.5 15:38:16 XLON D001GC32Z6XT0000
---------------- -------------------- -------- ----------------------
210 1948.0 15:40:14 XLON A001GI32Z6XT0000
---------------- -------------------- -------- ----------------------
34 1948.0 15:40:14 XLON A001GH32Z6XT0000
---------------- -------------------- -------- ----------------------
147 1948.5 15:40:56 XLON A001H532Z6XT0000
---------------- -------------------- -------- ----------------------
61 1948.5 15:42:01 XLON A001H732Z6XT0000
---------------- -------------------- -------- ----------------------
229 1948.0 15:42:13 XLON A001HA32Z6XT0000
---------------- -------------------- -------- ----------------------
73 1947.0 15:43:45 XLON A001HH32Z6XT0000
---------------- -------------------- -------- ----------------------
67 1947.0 15:43:45 XLON A001HG32Z6XT0000
---------------- -------------------- -------- ----------------------
81 1947.0 15:45:53 XLON A001HW32Z6XT0000
---------------- -------------------- -------- ----------------------
80 1946.5 15:46:12 XLON A001HY32Z6XT0000
---------------- -------------------- -------- ----------------------
36 1947.5 15:52:08 XLON A001JT32Z6XT0000
---------------- -------------------- -------- ----------------------
160 1947.5 15:52:08 XLON A001JS32Z6XT0000
---------------- -------------------- -------- ----------------------
319 1947.5 15:52:08 XLON A001JR32Z6XT0000
---------------- -------------------- -------- ----------------------
831 1946.5 15:52:54 XLON H000I132Z6XU0000
---------------- -------------------- -------- ----------------------
169 1946.5 15:52:54 XLON H000I232Z6XU0000
---------------- -------------------- -------- ----------------------
169 1946.5 15:53:05 XLON A001JW32Z6XT0000
---------------- -------------------- -------- ----------------------
170 1946.5 15:53:05 XLON A001JX32Z6XT0000
---------------- -------------------- -------- ----------------------
169 1946.0 15:53:47 XLON A001K632Z6XT0000
---------------- -------------------- -------- ----------------------
169 1946.0 15:53:47 XLON A001K832Z6XT0000
---------------- -------------------- -------- ----------------------
476 1946.0 15:53:47 XLON E001K332Z6XT0000
---------------- -------------------- -------- ----------------------
281 1945.5 15:53:47 XLON F001K732Z6XT0000
---------------- -------------------- -------- ----------------------
169 1946.0 15:53:47 XLON A001K532Z6XT0000
---------------- -------------------- -------- ----------------------
169 1946.0 15:53:47 XLON A001K432Z6XT0000
---------------- -------------------- -------- ----------------------
6 1946.0 15:53:47 XLON A001K232Z6XT0000
---------------- -------------------- -------- ----------------------
524 1946.0 15:53:47 XLON E001K132Z6XT0000
---------------- -------------------- -------- ----------------------
300 1945.5 15:53:48 XLON F001K932Z6XT0000
---------------- -------------------- -------- ----------------------
306 1945.5 15:53:48 XLON F001KA32Z6XT0000
---------------- -------------------- -------- ----------------------
53 1946.0 15:54:19 XLON A001KF32Z6XT0000
---------------- -------------------- -------- ----------------------
249 1946.0 15:56:35 XLON A001KT32Z6XT0000
---------------- -------------------- -------- ----------------------
229 1946.0 15:56:35 XLON A001KV32Z6XT0000
---------------- -------------------- -------- ----------------------
18 1946.0 15:56:36 XLON A001KU32Z6XT0000
---------------- -------------------- -------- ----------------------
56 1946.5 15:57:27 XLON A001L132Z6XT0000
---------------- -------------------- -------- ----------------------
36 1947.0 15:57:37 XLON A001L232Z6XT0000
---------------- -------------------- -------- ----------------------
31 1947.0 15:57:37 XLON A001L332Z6XT0000
---------------- -------------------- -------- ----------------------
157 1946.5 15:59:24 XLON A001LE32Z6XT0000
---------------- -------------------- -------- ----------------------
121 1946.5 16:00:02 XLON A001LH32Z6XT0000
---------------- -------------------- -------- ----------------------
125 1946.5 16:00:02 XLON A001LG32Z6XT0000
---------------- -------------------- -------- ----------------------
113 1945.5 16:00:45 XLON F001LJ32Z6XT0000
---------------- -------------------- -------- ----------------------
45 1945.5 16:00:49 XLON A001LK32Z6XT0000
---------------- -------------------- -------- ----------------------
76 1945.5 16:00:49 XLON A001LL32Z6XT0000
---------------- -------------------- -------- ----------------------
88 1945.0 16:01:51 XLON A001M132Z6XT0000
---------------- -------------------- -------- ----------------------
169 1945.0 16:01:51 XLON A001LZ32Z6XT0000
---------------- -------------------- -------- ----------------------
508 1945.0 16:01:51 XLON G000J532Z6XU0000
---------------- -------------------- -------- ----------------------
170 1945.0 16:01:51 XLON A001M032Z6XT0000
---------------- -------------------- -------- ----------------------
492 1945.0 16:01:51 XLON G000J432Z6XU0000
---------------- -------------------- -------- ----------------------
5 1945.0 16:01:51 XLON A001LY32Z6XT0000
---------------- -------------------- -------- ----------------------
74 1946.5 16:04:45 XLON A001MX32Z6XT0000
---------------- -------------------- -------- ----------------------
119 1946.0 16:05:28 XLON A001N032Z6XT0000
---------------- -------------------- -------- ----------------------
69 1946.0 16:05:28 XLON A001N132Z6XT0000
---------------- -------------------- -------- ----------------------
86 1946.0 16:05:29 XLON A001N232Z6XT0000
---------------- -------------------- -------- ----------------------
87 1945.5 16:08:10 XLON A001NR32Z6XT0000
---------------- -------------------- -------- ----------------------
40 1945.5 16:08:10 XLON A001NQ32Z6XT0000
---------------- -------------------- -------- ----------------------
794 1945.0 16:08:18 XLON K000LQ32Z6XU0000
---------------- -------------------- -------- ----------------------
206 1945.0 16:08:18 XLON K000LR32Z6XU0000
---------------- -------------------- -------- ----------------------
45 1945.5 16:08:18 XLON A001NS32Z6XT0000
---------------- -------------------- -------- ----------------------
64 1945.5 16:08:18 XLON A001NT32Z6XT0000
---------------- -------------------- -------- ----------------------
142 1945.5 16:08:18 XLON A001NV32Z6XT0000
---------------- -------------------- -------- ----------------------
27 1945.5 16:08:18 XLON A001NU32Z6XT0000
---------------- -------------------- -------- ----------------------
81 1945.5 16:08:18 XLON A001NW32Z6XT0000
---------------- -------------------- -------- ----------------------
137 1945.5 16:11:47 XLON A001OR32Z6XT0000
---------------- -------------------- -------- ----------------------
390 1945.5 16:11:47 XLON A001OQ32Z6XT0000
---------------- -------------------- -------- ----------------------
212 1945.0 16:19:05 XLON A001QS32Z6XT0000
---------------- -------------------- -------- ----------------------
29 1946.5 16:22:34 XLON A001RJ32Z6XT0000
---------------- -------------------- -------- ----------------------
89 1946.5 16:22:34 XLON A001RI32Z6XT0000
---------------- -------------------- -------- ----------------------
100 1946.5 16:24:43 XLON A001SC32Z6XT0000
---------------- -------------------- -------- ----------------------
95 1946.5 16:24:48 XLON A001SD32Z6XT0000
---------------- -------------------- -------- ----------------------
82 1947.0 16:26:36 XLON A001ST32Z6XT0000
---------------- -------------------- -------- ----------------------
220 1946.5 16:26:36 XLON A001SS32Z6XT0000
---------------- -------------------- -------- ----------------------
13 1946.5 16:27:25 XLON A001T532Z6XT0000
---------------- -------------------- -------- ----------------------
137 1946.5 16:29:41 XLON A001TY32Z6XT0000
---------------- -------------------- -------- ----------------------
1190 1943.0 16:35:00 XLON L000Q632Z6XU0000
---------------- -------------------- -------- ----------------------
450 1943.0 16:35:00 XLON L000Q532Z6XU0000
---------------- -------------------- -------- ----------------------
2085 1943.0 16:35:00 XLON L000Q432Z6XU0000
---------------- -------------------- -------- ----------------------
2716 1943.0 16:35:00 XLON L000Q232Z6XU0000
---------------- -------------------- -------- ----------------------
383 1943.0 16:35:00 XLON L000Q132Z6XU0000
---------------- -------------------- -------- ----------------------
2606 1943.0 16:35:00 XLON L000PY32Z6XU0000
---------------- -------------------- -------- ----------------------
57 1943.0 16:35:00 XLON L000PZ32Z6XU0000
---------------- -------------------- -------- ----------------------
5305 1943.0 16:35:00 XLON L000Q032Z6XU0000
---------------- -------------------- -------- ----------------------
1934 1943.0 16:35:00 XLON L000Q332Z6XU0000
---------------- -------------------- -------- ----------------------
395 1943.0 16:35:00 XLON L000QP32Z6XU0000
---------------- -------------------- -------- ----------------------
282 1943.0 16:35:00 XLON L000QO32Z6XU0000
---------------- -------------------- -------- ----------------------
1122 1943.0 16:35:00 XLON L000QN32Z6XU0000
---------------- -------------------- -------- ----------------------
582 1943.0 16:35:00 XLON L000Q932Z6XU0000
---------------- -------------------- -------- ----------------------
1746 1943.0 16:35:00 XLON L000Q832Z6XU0000
---------------- -------------------- -------- ----------------------
704 1943.0 16:35:00 XLON L000Q732Z6XU0000
---------------- -------------------- -------- ----------------------
3232 1943.0 16:35:00 XLON L000QB32Z6XU0000
---------------- -------------------- -------- ----------------------
2276 1943.0 16:35:00 XLON L000QC32Z6XU0000
---------------- -------------------- -------- ----------------------
1756 1943.0 16:35:00 XLON L000QE32Z6XU0000
---------------- -------------------- -------- ----------------------
582 1943.0 16:35:00 XLON L000QA32Z6XU0000
---------------- -------------------- -------- ----------------------
3165 1943.0 16:35:00 XLON L000QF32Z6XU0000
---------------- -------------------- -------- ----------------------
5 1943.0 16:35:00 XLON L000QH32Z6XU0000
---------------- -------------------- -------- ----------------------
207 1943.0 16:35:00 XLON L000QI32Z6XU0000
---------------- -------------------- -------- ----------------------
2002 1943.0 16:35:00 XLON L000QJ32Z6XU0000
---------------- -------------------- -------- ----------------------
178 1943.0 16:35:00 XLON L000QK32Z6XU0000
---------------- -------------------- -------- ----------------------
6808 1943.0 16:35:00 XLON L000QL32Z6XU0000
---------------- -------------------- -------- ----------------------
3037 1943.0 16:35:00 XLON L000QM32Z6XU0000
---------------- -------------------- -------- ----------------------
996 1943.0 16:35:00 XLON L000QG32Z6XU0000
---------------- -------------------- -------- ----------------------
2744 1943.0 16:35:00 XLON L000QD32Z6XU0000
---------------- -------------------- -------- ----------------------
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
POSFLFFRTAISFIV
(END) Dow Jones Newswires
August 24, 2023 12:38 ET (16:38 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
