We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -12.00 | -0.54% | 2,192.00 | 2,192.00 | 2,193.00 | 2,200.00 | 2,159.00 | 2,182.00 | 1,941,969 | 16:35:17 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Textile Goods, Nec | 20.07B | 1.46B | 1.9719 | 11.12 | 16.26B |
|
|
|
|
|
|
|
11 December 2024 |
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc |
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares |
|
|
|
|
|
|
|
|
|
|
|
Associated British Foods plc (the 'Company') announces that on 11 December 2024 it purchased for cancellation from UBS AG London Branch ('UBS') 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 6 November 2024. |
||||
|
|
|
|
|
|
|
Description of shares: |
|
Associated British Foods plc |
||
|
Date of transaction: |
|
11 December 2024 |
||
|
Number of shares repurchased: |
|
246,587 |
||
|
Average price paid per share: |
|
GBp 2182.2062 |
||
|
Highest price paid per share: |
|
GBp 2199 |
||
|
Lowest price paid per share: |
|
GBp 2164 |
||
|
|
|
|
|
|
|
The Company intends to cancel these Shares. |
||||
|
All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange. |
||||
|
|
|
|
|
|
|
Schedule of purchases |
|
|
|
|
|
|
|
|
|
|
|
Shares purchased: |
Associated British Foods plc (ISIN: GB0006731235) |
|
||
|
Date of purchases: |
11 December 2024 |
|
|
|
|
Investment firm: |
UBS AG London Branch |
|
|
|
|
|
|
|
|
|
|
Aggregated information: |
|
|
|
|
|
|
|
|
|
|
|
Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
|
London Stock Exchange |
2,181.96 |
99,572 |
2,164 |
2,198 |
|
BATS Europe |
2,180.47 |
83,899 |
2,164 |
2,197 |
|
Chi-X Europe |
2,184.26 |
38,141 |
2,165 |
2,199 |
|
Aquis |
2,185.86 |
24,975 |
2,166 |
2,195 |
|
|
|
|
|
|
|
Individual transactions: |
|
|
|
|
|
|
|
|
|
|
|
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
|
810 |
2,170.0000 |
08:05:14 |
LSE |
1662484 |
|
40 |
2,174.0000 |
08:06:06 |
LSE |
1663355 |
|
731 |
2,180.0000 |
08:06:52 |
LSE |
1663986 |
|
12 |
2,180.0000 |
08:06:52 |
LSE |
1663984 |
|
143 |
2,180.0000 |
08:06:52 |
LSE |
1663982 |
|
291 |
2,179.0000 |
08:06:52 |
BATE |
1663980 |
|
291 |
2,179.0000 |
08:06:52 |
BATE |
1663978 |
|
656 |
2,179.0000 |
08:06:52 |
LSE |
1663976 |
|
825 |
2,181.0000 |
08:06:52 |
BATE |
1663974 |
|
569 |
2,180.0000 |
08:06:52 |
LSE |
1663972 |
|
581 |
2,180.0000 |
08:08:04 |
CHIX |
1665088 |
|
634 |
2,178.0000 |
08:08:42 |
BATE |
1666476 |
|
635 |
2,179.0000 |
08:08:42 |
LSE |
1666474 |
|
378 |
2,179.0000 |
08:08:42 |
CHIX |
1666472 |
|
597 |
2,179.0000 |
08:08:42 |
BATE |
1666470 |
|
203 |
2,179.0000 |
08:08:42 |
CHIX |
1666468 |
|
598 |
2,179.0000 |
08:08:42 |
Aquis |
1666466 |
|
485 |
2,175.0000 |
08:08:43 |
LSE |
1666486 |
|
674 |
2,174.0000 |
08:08:43 |
BATE |
1666484 |
|
263 |
2,175.0000 |
08:08:43 |
LSE |
1666482 |
|
695 |
2,172.0000 |
08:08:44 |
LSE |
1666494 |
|
539 |
2,170.0000 |
08:10:16 |
BATE |
1667860 |
|
628 |
2,171.0000 |
08:10:16 |
LSE |
1667858 |
|
317 |
2,169.0000 |
08:10:18 |
BATE |
1667906 |
|
276 |
2,169.0000 |
08:10:18 |
BATE |
1667904 |
|
315 |
2,168.0000 |
08:11:10 |
CHIX |
1668666 |
|
245 |
2,168.0000 |
08:11:10 |
CHIX |
1668664 |
|
27 |
2,168.0000 |
08:11:10 |
CHIX |
1668662 |
|
618 |
2,169.0000 |
08:11:10 |
LSE |
1668660 |
|
631 |
2,174.0000 |
08:12:12 |
BATE |
1669746 |
|
623 |
2,174.0000 |
08:12:12 |
LSE |
1669744 |
|
589 |
2,174.0000 |
08:12:12 |
Aquis |
1669742 |
|
623 |
2,173.0000 |
08:13:12 |
LSE |
1670696 |
|
503 |
2,172.0000 |
08:13:44 |
LSE |
1671123 |
|
64 |
2,172.0000 |
08:13:44 |
LSE |
1671121 |
|
607 |
2,172.0000 |
08:13:44 |
BATE |
1671119 |
|
672 |
2,170.0000 |
08:13:46 |
LSE |
1671140 |
|
362 |
2,173.0000 |
08:15:03 |
BATE |
1672546 |
|
362 |
2,173.0000 |
08:15:03 |
BATE |
1672544 |
|
272 |
2,175.0000 |
08:18:25 |
CHIX |
1675721 |
|
272 |
2,175.0000 |
08:18:25 |
CHIX |
1675719 |
|
879 |
2,175.0000 |
08:18:25 |
BATE |
1675717 |
|
334 |
2,177.0000 |
08:22:30 |
LSE |
1679834 |
|
255 |
2,177.0000 |
08:22:30 |
LSE |
1679832 |
|
276 |
2,178.0000 |
08:22:30 |
Aquis |
1679826 |
|
1,551 |
2,178.0000 |
08:22:30 |
BATE |
1679824 |
|
547 |
2,178.0000 |
08:22:30 |
CHIX |
1679822 |
|
310 |
2,178.0000 |
08:22:30 |
Aquis |
1679828 |
|
683 |
2,178.0000 |
08:22:30 |
LSE |
1679830 |
|
599 |
2,177.0000 |
08:23:04 |
LSE |
1680377 |
|
586 |
2,177.0000 |
08:23:04 |
BATE |
1680375 |
|
581 |
2,180.0000 |
08:24:03 |
LSE |
1681251 |
|
326 |
2,181.0000 |
08:24:03 |
BATE |
1681249 |
|
180 |
2,181.0000 |
08:24:03 |
BATE |
1681247 |
|
636 |
2,179.0000 |
08:24:43 |
LSE |
1681766 |
|
683 |
2,179.0000 |
08:27:13 |
LSE |
1684345 |
|
531 |
2,179.0000 |
08:27:13 |
CHIX |
1684343 |
|
581 |
2,179.0000 |
08:27:13 |
BATE |
1684341 |
|
199 |
2,181.0000 |
08:32:53 |
LSE |
1689864 |
|
543 |
2,181.0000 |
08:32:53 |
LSE |
1689862 |
|
563 |
2,181.0000 |
08:32:53 |
CHIX |
1689860 |
|
1,772 |
2,181.0000 |
08:32:53 |
BATE |
1689858 |
|
561 |
2,181.0000 |
08:32:53 |
Aquis |
1689856 |
|
405 |
2,186.0000 |
08:34:09 |
BATE |
1691199 |
|
10 |
2,186.0000 |
08:34:09 |
BATE |
1691203 |
|
205 |
2,186.0000 |
08:34:09 |
BATE |
1691201 |
|
564 |
2,185.0000 |
08:34:10 |
LSE |
1691225 |
|
564 |
2,185.0000 |
08:34:10 |
BATE |
1691223 |
|
683 |
2,185.0000 |
08:34:40 |
LSE |
1691736 |
|
541 |
2,185.0000 |
08:35:00 |
BATE |
1692016 |
|
651 |
2,185.0000 |
08:35:00 |
LSE |
1692014 |
|
552 |
2,185.0000 |
08:37:02 |
BATE |
1693874 |
|
604 |
2,185.0000 |
08:37:02 |
CHIX |
1693872 |
|
250 |
2,185.0000 |
08:37:02 |
LSE |
1693870 |
|
414 |
2,185.0000 |
08:37:02 |
LSE |
1693868 |
|
144 |
2,187.0000 |
08:40:37 |
BATE |
1697607 |
|
405 |
2,187.0000 |
08:40:37 |
BATE |
1697605 |
|
177 |
2,187.0000 |
08:40:37 |
BATE |
1697603 |
|
461 |
2,187.0000 |
08:41:07 |
BATE |
1697992 |
|
569 |
2,187.0000 |
08:41:07 |
LSE |
1697990 |
|
284 |
2,187.0000 |
08:41:07 |
BATE |
1697988 |
|
80 |
2,189.0000 |
08:41:45 |
LSE |
1698578 |
|
17 |
2,189.0000 |
08:41:45 |
LSE |
1698574 |
|
90 |
2,189.0000 |
08:41:45 |
LSE |
1698572 |
|
64 |
2,189.0000 |
08:41:45 |
LSE |
1698570 |
|
426 |
2,189.0000 |
08:42:54 |
BATE |
1699702 |
|
138 |
2,189.0000 |
08:42:54 |
BATE |
1699706 |
|
138 |
2,189.0000 |
08:42:54 |
BATE |
1699704 |
|
648 |
2,188.0000 |
08:43:44 |
LSE |
1700630 |
|
558 |
2,188.0000 |
08:43:44 |
CHIX |
1700628 |
|
279 |
2,188.0000 |
08:45:24 |
BATE |
1702749 |
|
279 |
2,188.0000 |
08:45:24 |
BATE |
1702747 |
|
248 |
2,187.0000 |
08:46:57 |
LSE |
1704398 |
|
342 |
2,187.0000 |
08:46:57 |
LSE |
1704396 |
|
507 |
2,190.0000 |
08:50:45 |
Aquis |
1708751 |
|
687 |
2,189.0000 |
08:50:48 |
BATE |
1708766 |
|
605 |
2,189.0000 |
08:50:48 |
LSE |
1708768 |
|
634 |
2,189.0000 |
08:52:08 |
LSE |
1709827 |
|
572 |
2,189.0000 |
08:52:08 |
BATE |
1709825 |
|
620 |
2,188.0000 |
08:52:10 |
LSE |
1709842 |
|
597 |
2,186.0000 |
08:53:30 |
LSE |
1711205 |
|
650 |
2,188.0000 |
08:55:22 |
LSE |
1713196 |
|
333 |
2,188.0000 |
08:55:22 |
BATE |
1713194 |
|
187 |
2,188.0000 |
08:55:22 |
BATE |
1713192 |
|
524 |
2,188.0000 |
08:55:22 |
CHIX |
1713190 |
|
681 |
2,187.0000 |
08:57:47 |
LSE |
1715337 |
|
242 |
2,187.0000 |
08:59:24 |
BATE |
1716854 |
|
323 |
2,187.0000 |
09:00:03 |
BATE |
1717590 |
|
586 |
2,187.0000 |
09:00:03 |
LSE |
1717592 |
|
691 |
2,188.0000 |
09:02:18 |
LSE |
1720052 |
|
552 |
2,188.0000 |
09:02:18 |
BATE |
1720050 |
|
660 |
2,186.0000 |
09:02:38 |
LSE |
1720304 |
|
687 |
2,188.0000 |
09:06:27 |
LSE |
1724110 |
|
543 |
2,188.0000 |
09:06:27 |
CHIX |
1724108 |
|
279 |
2,189.0000 |
09:09:08 |
BATE |
1726907 |
|
574 |
2,188.0000 |
09:09:09 |
LSE |
1726955 |
|
511 |
2,188.0000 |
09:09:09 |
BATE |
1726953 |
|
385 |
2,187.0000 |
09:09:11 |
BATE |
1726974 |
|
144 |
2,187.0000 |
09:09:11 |
BATE |
1726970 |
|
458 |
2,187.0000 |
09:09:11 |
Aquis |
1726972 |
|
580 |
2,188.0000 |
09:11:01 |
LSE |
1728808 |
|
120 |
2,187.0000 |
09:11:30 |
Aquis |
1729649 |
|
650 |
2,186.0000 |
09:14:02 |
LSE |
1732055 |
|
328 |
2,186.0000 |
09:14:02 |
BATE |
1732053 |
|
163 |
2,186.0000 |
09:14:02 |
BATE |
1732051 |
|
532 |
2,183.0000 |
09:16:48 |
LSE |
1734847 |
|
145 |
2,183.0000 |
09:16:48 |
LSE |
1734845 |
|
507 |
2,183.0000 |
09:16:48 |
BATE |
1734843 |
|
225 |
2,181.0000 |
09:18:01 |
CHIX |
1735908 |
|
337 |
2,181.0000 |
09:18:01 |
CHIX |
1735906 |
|
97 |
2,179.0000 |
09:20:10 |
BATE |
1738068 |
|
503 |
2,179.0000 |
09:21:18 |
BATE |
1739130 |
|
265 |
2,178.0000 |
09:23:31 |
BATE |
1741353 |
|
696 |
2,178.0000 |
09:25:00 |
LSE |
1742636 |
|
51 |
2,178.0000 |
09:25:00 |
BATE |
1742634 |
|
274 |
2,178.0000 |
09:25:00 |
BATE |
1742632 |
|
418 |
2,175.0000 |
09:25:41 |
LSE |
1743264 |
|
109 |
2,175.0000 |
09:25:41 |
LSE |
1743262 |
|
37 |
2,175.0000 |
09:25:41 |
LSE |
1743260 |
|
525 |
2,171.0000 |
09:28:02 |
BATE |
1745455 |
|
500 |
2,171.0000 |
09:30:49 |
BATE |
1747999 |
|
397 |
2,171.0000 |
09:30:49 |
LSE |
1747997 |
|
102 |
2,171.0000 |
09:30:49 |
CHIX |
1747995 |
|
198 |
2,171.0000 |
09:30:49 |
LSE |
1748001 |
|
453 |
2,171.0000 |
09:30:49 |
CHIX |
1748003 |
|
612 |
2,171.0000 |
09:31:20 |
LSE |
1748392 |
|
257 |
2,166.0000 |
09:33:34 |
BATE |
1750503 |
|
127 |
2,166.0000 |
09:34:38 |
LSE |
1751549 |
|
529 |
2,166.0000 |
09:34:38 |
LSE |
1751551 |
|
95 |
2,166.0000 |
09:34:38 |
BATE |
1751547 |
|
578 |
2,166.0000 |
09:34:38 |
Aquis |
1751543 |
|
224 |
2,166.0000 |
09:34:38 |
BATE |
1751545 |
|
513 |
2,168.0000 |
09:38:33 |
BATE |
1756493 |
|
604 |
2,169.0000 |
09:38:33 |
LSE |
1756485 |
|
346 |
2,164.0000 |
09:40:40 |
LSE |
1758612 |
|
346 |
2,164.0000 |
09:40:40 |
LSE |
1758610 |
|
526 |
2,164.0000 |
09:42:49 |
BATE |
1760505 |
|
572 |
2,168.0000 |
09:46:49 |
LSE |
1764251 |
|
221 |
2,168.0000 |
09:46:49 |
CHIX |
1764249 |
|
515 |
2,168.0000 |
09:46:49 |
BATE |
1764247 |
|
288 |
2,168.0000 |
09:46:49 |
CHIX |
1764245 |
|
279 |
2,166.0000 |
09:55:31 |
BATE |
1772347 |
|
297 |
2,166.0000 |
09:55:31 |
BATE |
1772349 |
|
53 |
2,165.0000 |
09:55:48 |
CHIX |
1772595 |
|
657 |
2,167.0000 |
09:57:36 |
LSE |
1774061 |
|
532 |
2,167.0000 |
09:58:33 |
BATE |
1774800 |
|
509 |
2,166.0000 |
09:59:25 |
Aquis |
1775404 |
|
678 |
2,166.0000 |
09:59:25 |
LSE |
1775402 |
|
657 |
2,166.0000 |
09:59:25 |
LSE |
1775400 |
|
512 |
2,166.0000 |
09:59:25 |
BATE |
1775398 |
|
514 |
2,166.0000 |
09:59:25 |
CHIX |
1775396 |
|
204 |
2,165.0000 |
10:00:30 |
LSE |
1776348 |
|
429 |
2,165.0000 |
10:00:30 |
LSE |
1776350 |
|
575 |
2,165.0000 |
10:00:30 |
BATE |
1776346 |
|
540 |
2,165.0000 |
10:01:51 |
BATE |
1777692 |
|
41 |
2,165.0000 |
10:01:51 |
CHIX |
1777690 |
|
511 |
2,165.0000 |
10:01:51 |
CHIX |
1777694 |
|
111 |
2,166.0000 |
10:03:25 |
LSE |
1778932 |
|
276 |
2,166.0000 |
10:03:25 |
LSE |
1778930 |
|
97 |
2,166.0000 |
10:03:25 |
LSE |
1778928 |
|
212 |
2,166.0000 |
10:03:25 |
LSE |
1778926 |
|
277 |
2,166.0000 |
10:03:25 |
LSE |
1778924 |
|
580 |
2,165.0000 |
10:04:04 |
LSE |
1779617 |
|
517 |
2,165.0000 |
10:04:11 |
BATE |
1779811 |
|
747 |
2,164.0000 |
10:04:56 |
LSE |
1780440 |
|
345 |
2,167.0000 |
10:07:57 |
LSE |
1782994 |
|
491 |
2,167.0000 |
10:07:57 |
BATE |
1782992 |
|
518 |
2,167.0000 |
10:09:57 |
BATE |
1784363 |
|
636 |
2,167.0000 |
10:11:00 |
LSE |
1784938 |
|
499 |
2,167.0000 |
10:11:00 |
Aquis |
1784936 |
|
448 |
2,167.0000 |
10:11:00 |
CHIX |
1784934 |
|
103 |
2,168.0000 |
10:11:50 |
LSE |
1785667 |
|
187 |
2,168.0000 |
10:12:45 |
LSE |
1786348 |
|
800 |
2,168.0000 |
10:12:45 |
LSE |
1786346 |
|
7 |
2,168.0000 |
10:12:45 |
LSE |
1786344 |
|
513 |
2,168.0000 |
10:12:45 |
BATE |
1786342 |
|
43 |
2,168.0000 |
10:13:45 |
BATE |
1787118 |
|
38 |
2,169.0000 |
10:13:53 |
BATE |
1787261 |
|
218 |
2,169.0000 |
10:13:53 |
BATE |
1787259 |
|
250 |
2,168.0000 |
10:14:01 |
LSE |
1787442 |
|
234 |
2,169.0000 |
10:14:56 |
BATE |
1788115 |
|
260 |
2,169.0000 |
10:14:56 |
BATE |
1788113 |
|
69 |
2,170.0000 |
10:15:38 |
LSE |
1788703 |
|
345 |
2,170.0000 |
10:15:38 |
LSE |
1788705 |
|
119 |
2,170.0000 |
10:15:38 |
LSE |
1788707 |
|
97 |
2,170.0000 |
10:15:38 |
LSE |
1788701 |
|
345 |
2,170.0000 |
10:15:38 |
LSE |
1788699 |
|
120 |
2,170.0000 |
10:15:38 |
LSE |
1788697 |
|
677 |
2,169.0000 |
10:16:00 |
LSE |
1788982 |
|
187 |
2,169.0000 |
10:16:00 |
CHIX |
1788980 |
|
418 |
2,169.0000 |
10:16:00 |
BATE |
1788978 |
|
407 |
2,169.0000 |
10:16:00 |
BATE |
1788976 |
|
379 |
2,169.0000 |
10:16:00 |
CHIX |
1788974 |
|
542 |
2,170.0000 |
10:17:45 |
BATE |
1790297 |
|
513 |
2,170.0000 |
10:18:45 |
BATE |
1791081 |
|
546 |
2,170.0000 |
10:19:50 |
BATE |
1791932 |
|
47 |
2,170.0000 |
10:19:50 |
BATE |
1791930 |
|
38 |
2,169.0000 |
10:20:37 |
LSE |
1792536 |
|
58 |
2,169.0000 |
10:20:37 |
CHIX |
1792534 |
|
578 |
2,169.0000 |
10:20:41 |
LSE |
1792599 |
|
534 |
2,169.0000 |
10:20:41 |
BATE |
1792597 |
|
576 |
2,169.0000 |
10:20:41 |
Aquis |
1792595 |
|
469 |
2,169.0000 |
10:20:41 |
CHIX |
1792593 |
|
587 |
2,168.0000 |
10:20:44 |
LSE |
1792623 |
|
529 |
2,168.0000 |
10:21:00 |
BATE |
1792919 |
|
701 |
2,168.0000 |
10:22:11 |
LSE |
1793726 |
|
608 |
2,168.0000 |
10:22:11 |
LSE |
1793724 |
|
27 |
2,168.0000 |
10:22:11 |
LSE |
1793722 |
|
591 |
2,169.0000 |
10:23:45 |
LSE |
1795010 |
|
588 |
2,169.0000 |
10:23:45 |
BATE |
1795008 |
|
198 |
2,169.0000 |
10:28:01 |
BATE |
1798362 |
|
691 |
2,169.0000 |
10:29:50 |
LSE |
1799579 |
|
38 |
2,169.0000 |
10:29:50 |
BATE |
1799577 |
|
467 |
2,169.0000 |
10:29:50 |
BATE |
1799575 |
|
384 |
2,169.0000 |
10:29:50 |
CHIX |
1799573 |
|
333 |
2,169.0000 |
10:29:50 |
BATE |
1799571 |
|
197 |
2,169.0000 |
10:29:50 |
CHIX |
1799569 |
|
144 |
2,168.0000 |
10:30:03 |
BATE |
1799748 |
|
374 |
2,168.0000 |
10:30:03 |
BATE |
1799746 |
|
35 |
2,168.0000 |
10:30:03 |
BATE |
1799750 |
|
618 |
2,168.0000 |
10:30:03 |
LSE |
1799752 |
|
45 |
2,167.0000 |
10:30:17 |
Aquis |
1800001 |
|
597 |
2,167.0000 |
10:30:17 |
LSE |
1799999 |
|
519 |
2,167.0000 |
10:36:35 |
BATE |
1804638 |
|
526 |
2,167.0000 |
10:38:35 |
BATE |
1806345 |
|
26 |
2,166.0000 |
10:40:58 |
LSE |
1807919 |
|
273 |
2,166.0000 |
10:40:58 |
Aquis |
1807917 |
|
685 |
2,166.0000 |
10:41:13 |
LSE |
1808123 |
|
401 |
2,166.0000 |
10:41:13 |
LSE |
1808121 |
|
146 |
2,166.0000 |
10:41:13 |
Aquis |
1808119 |
|
144 |
2,166.0000 |
10:41:13 |
LSE |
1808117 |
|
558 |
2,166.0000 |
10:41:13 |
CHIX |
1808115 |
|
563 |
2,166.0000 |
10:41:13 |
BATE |
1808113 |
|
144 |
2,166.0000 |
10:41:13 |
Aquis |
1808111 |
|
144 |
2,166.0000 |
10:41:13 |
BATE |
1808107 |
|
376 |
2,166.0000 |
10:41:13 |
BATE |
1808109 |
|
578 |
2,169.0000 |
10:46:04 |
BATE |
1811641 |
|
296 |
2,168.0000 |
10:46:48 |
BATE |
1812064 |
|
296 |
2,168.0000 |
10:46:48 |
BATE |
1812060 |
|
262 |
2,168.0000 |
10:46:48 |
CHIX |
1812062 |
|
563 |
2,168.0000 |
10:46:48 |
LSE |
1812068 |
|
85 |
2,168.0000 |
10:46:48 |
LSE |
1812066 |
|
232 |
2,168.0000 |
10:46:48 |
CHIX |
1812070 |
|
317 |
2,168.0000 |
10:50:10 |
LSE |
1814723 |
|
376 |
2,168.0000 |
10:50:10 |
LSE |
1814721 |
|
568 |
2,168.0000 |
10:50:10 |
BATE |
1814719 |
|
527 |
2,168.0000 |
10:50:10 |
BATE |
1814717 |
|
77 |
2,171.0000 |
10:52:45 |
LSE |
1816470 |
|
432 |
2,171.0000 |
10:54:16 |
LSE |
1817465 |
|
138 |
2,171.0000 |
10:54:16 |
LSE |
1817463 |
|
251 |
2,171.0000 |
10:55:16 |
LSE |
1818321 |
|
96 |
2,171.0000 |
10:55:16 |
LSE |
1818319 |
|
504 |
2,171.0000 |
10:56:20 |
BATE |
1819091 |
|
94 |
2,171.0000 |
10:56:20 |
BATE |
1819089 |
|
200 |
2,171.0000 |
10:56:53 |
LSE |
1819520 |
|
97 |
2,171.0000 |
10:56:53 |
LSE |
1819518 |
|
51 |
2,174.0000 |
10:59:36 |
CHIX |
1821246 |
|
160 |
2,174.0000 |
11:02:15 |
LSE |
1823594 |
|
270 |
2,174.0000 |
11:02:15 |
LSE |
1823596 |
|
270 |
2,174.0000 |
11:02:15 |
LSE |
1823598 |
|
528 |
2,175.0000 |
11:02:15 |
CHIX |
1823585 |
|
1,623 |
2,175.0000 |
11:02:15 |
BATE |
1823583 |
|
534 |
2,175.0000 |
11:02:15 |
CHIX |
1823591 |
|
502 |
2,175.0000 |
11:02:15 |
Aquis |
1823587 |
|
1,041 |
2,175.0000 |
11:02:15 |
LSE |
1823589 |
|
700 |
2,174.0000 |
11:03:46 |
LSE |
1824733 |
|
283 |
2,174.0000 |
11:03:46 |
BATE |
1824731 |
|
258 |
2,174.0000 |
11:03:46 |
BATE |
1824729 |
|
659 |
2,178.0000 |
11:09:20 |
BATE |
1828734 |
|
519 |
2,178.0000 |
11:09:20 |
BATE |
1828732 |
|
659 |
2,179.0000 |
11:10:36 |
LSE |
1829547 |
|
346 |
2,179.0000 |
11:10:36 |
LSE |
1829549 |
|
594 |
2,179.0000 |
11:10:36 |
CHIX |
1829541 |
|
486 |
2,179.0000 |
11:10:36 |
Aquis |
1829543 |
|
1,295 |
2,179.0000 |
11:10:36 |
LSE |
1829545 |
|
623 |
2,183.0000 |
11:14:17 |
LSE |
1832388 |
|
853 |
2,183.0000 |
11:14:17 |
BATE |
1832386 |
|
586 |
2,181.0000 |
11:17:11 |
LSE |
1834641 |
|
232 |
2,181.0000 |
11:17:11 |
CHIX |
1834639 |
|
501 |
2,181.0000 |
11:17:11 |
BATE |
1834637 |
|
270 |
2,181.0000 |
11:17:11 |
CHIX |
1834635 |
|
627 |
2,183.0000 |
11:20:17 |
LSE |
1836995 |
|
313 |
2,182.0000 |
11:22:35 |
BATE |
1838755 |
|
184 |
2,182.0000 |
11:22:50 |
BATE |
1838927 |
|
277 |
2,182.0000 |
11:22:50 |
Aquis |
1838925 |
|
143 |
2,182.0000 |
11:22:50 |
Aquis |
1838929 |
|
168 |
2,182.0000 |
11:22:59 |
Aquis |
1839016 |
|
600 |
2,183.0000 |
11:29:51 |
LSE |
1844042 |
|
457 |
2,183.0000 |
11:29:51 |
BATE |
1844040 |
|
583 |
2,183.0000 |
11:29:51 |
CHIX |
1844038 |
|
28 |
2,183.0000 |
11:29:51 |
BATE |
1844036 |
|
34 |
2,182.0000 |
11:37:09 |
BATE |
1848769 |
|
182 |
2,182.0000 |
11:39:34 |
BATE |
1850482 |
|
18 |
2,182.0000 |
11:39:34 |
BATE |
1850480 |
|
112 |
2,182.0000 |
11:39:40 |
BATE |
1850542 |
|
501 |
2,182.0000 |
11:43:06 |
BATE |
1852932 |
|
613 |
2,182.0000 |
11:43:06 |
LSE |
1852930 |
|
262 |
2,182.0000 |
11:43:06 |
Aquis |
1852928 |
|
561 |
2,182.0000 |
11:43:06 |
BATE |
1852926 |
|
238 |
2,182.0000 |
11:43:06 |
Aquis |
1852924 |
|
523 |
2,182.0000 |
11:43:06 |
CHIX |
1852922 |
|
532 |
2,181.0000 |
11:43:43 |
LSE |
1853373 |
|
143 |
2,181.0000 |
11:43:43 |
LSE |
1853371 |
|
255 |
2,180.0000 |
11:44:11 |
BATE |
1853659 |
|
258 |
2,180.0000 |
11:44:48 |
BATE |
1854200 |
|
315 |
2,180.0000 |
11:44:48 |
BATE |
1854202 |
|
502 |
2,180.0000 |
11:44:54 |
BATE |
1854250 |
|
69 |
2,180.0000 |
11:44:54 |
BATE |
1854248 |
|
433 |
2,180.0000 |
11:44:54 |
BATE |
1854246 |
|
83 |
2,180.0000 |
11:44:54 |
BATE |
1854244 |
|
176 |
2,180.0000 |
11:44:54 |
BATE |
1854242 |
|
696 |
2,181.0000 |
11:54:37 |
LSE |
1861405 |
|
360 |
2,181.0000 |
11:54:37 |
BATE |
1861403 |
|
229 |
2,181.0000 |
11:54:37 |
BATE |
1861401 |
|
525 |
2,181.0000 |
11:54:37 |
BATE |
1861399 |
|
773 |
2,181.0000 |
11:54:37 |
CHIX |
1861397 |
|
353 |
2,180.0000 |
11:57:04 |
BATE |
1863305 |
|
176 |
2,180.0000 |
11:57:04 |
BATE |
1863303 |
|
574 |
2,180.0000 |
11:57:04 |
BATE |
1863301 |
|
588 |
2,180.0000 |
11:57:04 |
CHIX |
1863299 |
|
519 |
2,180.0000 |
11:57:04 |
Aquis |
1863297 |
|
553 |
2,181.0000 |
12:01:02 |
LSE |
1865916 |
|
149 |
2,181.0000 |
12:01:02 |
LSE |
1865914 |
|
98 |
2,180.0000 |
12:01:13 |
BATE |
1866083 |
|
45 |
2,180.0000 |
12:01:13 |
BATE |
1866081 |
|
143 |
2,180.0000 |
12:02:11 |
BATE |
1866707 |
|
244 |
2,180.0000 |
12:02:17 |
BATE |
1866861 |
|
590 |
2,181.0000 |
12:09:30 |
CHIX |
1871181 |
|
214 |
2,181.0000 |
12:09:30 |
BATE |
1871185 |
|
586 |
2,181.0000 |
12:09:30 |
BATE |
1871183 |
|
327 |
2,181.0000 |
12:09:30 |
BATE |
1871187 |
|
683 |
2,181.0000 |
12:09:30 |
LSE |
1871189 |
|
17 |
2,182.0000 |
12:11:30 |
LSE |
1872764 |
|
612 |
2,182.0000 |
12:11:30 |
LSE |
1872762 |
|
539 |
2,182.0000 |
12:11:30 |
Aquis |
1872760 |
|
563 |
2,184.0000 |
12:16:15 |
BATE |
1875516 |
|
500 |
2,185.0000 |
12:19:35 |
BATE |
1877805 |
|
543 |
2,185.0000 |
12:19:35 |
CHIX |
1877803 |
|
170 |
2,188.0000 |
12:23:13 |
BATE |
1879819 |
|
159 |
2,188.0000 |
12:23:13 |
BATE |
1879815 |
|
170 |
2,188.0000 |
12:23:13 |
BATE |
1879817 |
|
349 |
2,185.0000 |
12:24:59 |
LSE |
1880894 |
|
349 |
2,185.0000 |
12:24:59 |
LSE |
1880892 |
|
287 |
2,187.0000 |
12:37:59 |
Aquis |
1889470 |
|
173 |
2,187.0000 |
12:37:59 |
CHIX |
1889468 |
|
293 |
2,187.0000 |
12:37:59 |
BATE |
1889476 |
|
227 |
2,187.0000 |
12:37:59 |
BATE |
1889472 |
|
595 |
2,187.0000 |
12:37:59 |
LSE |
1889474 |
|
543 |
2,187.0000 |
12:37:59 |
BATE |
1889466 |
|
227 |
2,187.0000 |
12:37:59 |
Aquis |
1889464 |
|
423 |
2,187.0000 |
12:37:59 |
CHIX |
1889462 |
|
367 |
2,189.0000 |
12:52:56 |
Aquis |
1899721 |
|
602 |
2,189.0000 |
12:52:56 |
LSE |
1899719 |
|
172 |
2,189.0000 |
12:52:56 |
CHIX |
1899717 |
|
576 |
2,189.0000 |
12:52:56 |
BATE |
1899715 |
|
642 |
2,189.0000 |
12:52:56 |
CHIX |
1899713 |
|
210 |
2,189.0000 |
12:52:56 |
Aquis |
1899711 |
|
10 |
2,189.0000 |
12:52:56 |
BATE |
1899709 |
|
545 |
2,189.0000 |
12:52:56 |
BATE |
1899707 |
|
465 |
2,189.0000 |
12:57:12 |
BATE |
1902628 |
|
596 |
2,189.0000 |
12:57:12 |
CHIX |
1902618 |
|
68 |
2,189.0000 |
12:57:13 |
BATE |
1902634 |
|
225 |
2,186.0000 |
13:01:03 |
BATE |
1905861 |
|
343 |
2,186.0000 |
13:01:03 |
BATE |
1905859 |
|
517 |
2,185.0000 |
13:02:13 |
LSE |
1906722 |
|
102 |
2,185.0000 |
13:02:13 |
LSE |
1906720 |
|
631 |
2,185.0000 |
13:02:13 |
LSE |
1906718 |
|
522 |
2,184.0000 |
13:03:22 |
LSE |
1907438 |
|
143 |
2,184.0000 |
13:03:22 |
LSE |
1907436 |
|
38 |
2,183.0000 |
13:07:59 |
CHIX |
1910764 |
|
451 |
2,183.0000 |
13:08:02 |
CHIX |
1910774 |
|
4 |
2,185.0000 |
13:16:21 |
CHIX |
1917533 |
|
2 |
2,185.0000 |
13:16:21 |
CHIX |
1917531 |
|
33 |
2,185.0000 |
13:16:21 |
CHIX |
1917528 |
|
7 |
2,185.0000 |
13:16:21 |
CHIX |
1917526 |
|
4 |
2,185.0000 |
13:16:21 |
CHIX |
1917524 |
|
25 |
2,185.0000 |
13:16:21 |
CHIX |
1917522 |
|
61 |
2,185.0000 |
13:16:21 |
CHIX |
1917520 |
|
191 |
2,185.0000 |
13:21:49 |
LSE |
1921295 |
|
385 |
2,185.0000 |
13:21:49 |
LSE |
1921293 |
|
689 |
2,186.0000 |
13:21:49 |
LSE |
1921289 |
|
691 |
2,186.0000 |
13:21:49 |
BATE |
1921287 |
|
907 |
2,186.0000 |
13:21:49 |
BATE |
1921285 |
|
596 |
2,186.0000 |
13:21:49 |
CHIX |
1921283 |
|
639 |
2,186.0000 |
13:21:49 |
Aquis |
1921281 |
|
21 |
2,187.0000 |
13:30:40 |
CHIX |
1929401 |
|
30 |
2,187.0000 |
13:30:40 |
CHIX |
1929399 |
|
30 |
2,187.0000 |
13:31:31 |
CHIX |
1930198 |
|
572 |
2,188.0000 |
13:34:26 |
BATE |
1933529 |
|
475 |
2,189.0000 |
13:34:26 |
Aquis |
1933527 |
|
744 |
2,189.0000 |
13:34:26 |
BATE |
1933525 |
|
185 |
2,189.0000 |
13:34:26 |
Aquis |
1933523 |
|
255 |
2,189.0000 |
13:34:26 |
CHIX |
1933507 |
|
482 |
2,189.0000 |
13:34:26 |
CHIX |
1933511 |
|
374 |
2,189.0000 |
13:34:26 |
CHIX |
1933509 |
|
160 |
2,189.0000 |
13:34:26 |
BATE |
1933505 |
|
98 |
2,189.0000 |
13:34:26 |
BATE |
1933503 |
|
504 |
2,189.0000 |
13:34:26 |
BATE |
1933501 |
|
594 |
2,189.0000 |
13:34:26 |
LSE |
1933499 |
|
394 |
2,188.0000 |
13:36:57 |
LSE |
1935952 |
|
381 |
2,189.0000 |
13:39:15 |
CHIX |
1938153 |
|
143 |
2,189.0000 |
13:39:15 |
CHIX |
1938151 |
|
501 |
2,188.0000 |
13:39:57 |
BATE |
1938756 |
|
202 |
2,188.0000 |
13:39:57 |
LSE |
1938758 |
|
489 |
2,188.0000 |
13:42:14 |
BATE |
1940914 |
|
116 |
2,188.0000 |
13:42:18 |
Aquis |
1940977 |
|
56 |
2,188.0000 |
13:42:39 |
Aquis |
1941264 |
|
399 |
2,188.0000 |
13:43:00 |
Aquis |
1941600 |
|
570 |
2,187.0000 |
13:44:25 |
BATE |
1942937 |
|
24 |
2,187.0000 |
13:44:25 |
BATE |
1942935 |
|
281 |
2,186.0000 |
13:46:45 |
LSE |
1945158 |
|
49 |
2,186.0000 |
13:46:45 |
CHIX |
1945156 |
|
352 |
2,186.0000 |
13:46:45 |
LSE |
1945154 |
|
465 |
2,186.0000 |
13:46:45 |
CHIX |
1945152 |
|
674 |
2,185.0000 |
13:48:00 |
LSE |
1946228 |
|
673 |
2,184.0000 |
13:50:36 |
LSE |
1948640 |
|
48 |
2,184.0000 |
13:51:36 |
CHIX |
1949575 |
|
22 |
2,184.0000 |
13:51:36 |
CHIX |
1949573 |
|
29 |
2,184.0000 |
13:51:36 |
CHIX |
1949571 |
|
180 |
2,184.0000 |
13:51:36 |
CHIX |
1949569 |
|
731 |
2,187.0000 |
14:00:23 |
BATE |
1958176 |
|
494 |
2,187.0000 |
14:00:23 |
LSE |
1958168 |
|
735 |
2,187.0000 |
14:00:23 |
CHIX |
1958164 |
|
562 |
2,187.0000 |
14:00:23 |
Aquis |
1958166 |
|
599 |
2,187.0000 |
14:00:23 |
BATE |
1958174 |
|
520 |
2,187.0000 |
14:00:23 |
BATE |
1958170 |
|
86 |
2,187.0000 |
14:00:23 |
LSE |
1958172 |
|
258 |
2,186.0000 |
14:01:30 |
LSE |
1959956 |
|
45 |
2,186.0000 |
14:01:30 |
LSE |
1959954 |
|
60 |
2,189.0000 |
14:09:29 |
BATE |
1969440 |
|
125 |
2,189.0000 |
14:09:29 |
BATE |
1969438 |
|
57 |
2,189.0000 |
14:09:29 |
BATE |
1969436 |
|
6 |
2,188.0000 |
14:09:36 |
BATE |
1969545 |
|
766 |
2,188.0000 |
14:09:36 |
BATE |
1969541 |
|
414 |
2,188.0000 |
14:09:36 |
CHIX |
1969543 |
|
623 |
2,188.0000 |
14:09:36 |
LSE |
1969553 |
|
554 |
2,188.0000 |
14:09:36 |
BATE |
1969547 |
|
545 |
2,188.0000 |
14:09:36 |
Aquis |
1969551 |
|
149 |
2,188.0000 |
14:09:36 |
CHIX |
1969549 |
|
581 |
2,189.0000 |
14:10:27 |
CHIX |
1970310 |
|
634 |
2,190.0000 |
14:16:00 |
LSE |
1976662 |
|
527 |
2,190.0000 |
14:16:00 |
BATE |
1976660 |
|
71 |
2,190.0000 |
14:16:00 |
BATE |
1976658 |
|
328 |
2,187.0000 |
14:19:23 |
CHIX |
1980344 |
|
499 |
2,187.0000 |
14:19:23 |
BATE |
1980342 |
|
211 |
2,187.0000 |
14:19:23 |
CHIX |
1980340 |
|
506 |
2,187.0000 |
14:19:23 |
Aquis |
1980338 |
|
181 |
2,195.0000 |
14:30:19 |
BATE |
1998483 |
|
178 |
2,195.0000 |
14:30:19 |
BATE |
1998481 |
|
515 |
2,195.0000 |
14:30:19 |
CHIX |
1998479 |
|
621 |
2,194.0000 |
14:30:20 |
BATE |
1998530 |
|
9 |
2,194.0000 |
14:30:20 |
BATE |
1998528 |
|
488 |
2,194.0000 |
14:30:20 |
CHIX |
1998526 |
|
494 |
2,194.0000 |
14:30:20 |
BATE |
1998524 |
|
61 |
2,193.0000 |
14:31:44 |
LSE |
2001807 |
|
602 |
2,193.0000 |
14:31:44 |
LSE |
2001805 |
|
170 |
2,193.0000 |
14:31:44 |
BATE |
2001803 |
|
72 |
2,193.0000 |
14:31:44 |
CHIX |
2001801 |
|
324 |
2,193.0000 |
14:31:44 |
BATE |
2001799 |
|
483 |
2,193.0000 |
14:31:44 |
CHIX |
2001797 |
|
685 |
2,192.0000 |
14:32:11 |
LSE |
2003005 |
|
664 |
2,195.0000 |
14:34:05 |
LSE |
2006761 |
|
416 |
2,195.0000 |
14:35:39 |
CHIX |
2009889 |
|
491 |
2,195.0000 |
14:35:39 |
BATE |
2009887 |
|
122 |
2,195.0000 |
14:35:39 |
CHIX |
2009885 |
|
667 |
2,197.0000 |
14:40:44 |
LSE |
2019459 |
|
548 |
2,197.0000 |
14:40:44 |
BATE |
2019457 |
|
598 |
2,198.0000 |
14:42:41 |
LSE |
2023101 |
|
328 |
2,199.0000 |
14:49:30 |
CHIX |
2038772 |
|
212 |
2,199.0000 |
14:49:30 |
CHIX |
2038770 |
|
48 |
2,199.0000 |
14:55:33 |
CHIX |
2052480 |
|
460 |
2,199.0000 |
14:55:33 |
CHIX |
2052482 |
|
550 |
2,197.0000 |
15:00:10 |
CHIX |
2062118 |
|
39 |
2,195.0000 |
15:03:48 |
LSE |
2071496 |
|
100 |
2,195.0000 |
15:03:48 |
LSE |
2071480 |
|
52 |
2,195.0000 |
15:03:48 |
LSE |
2071478 |
|
130 |
2,195.0000 |
15:03:48 |
LSE |
2071476 |
|
515 |
2,195.0000 |
15:03:48 |
LSE |
2071460 |
|
163 |
2,195.0000 |
15:03:48 |
LSE |
2071442 |
|
602 |
2,195.0000 |
15:03:48 |
LSE |
2071440 |
|
681 |
2,195.0000 |
15:03:48 |
LSE |
2071438 |
|
490 |
2,195.0000 |
15:03:48 |
LSE |
2071436 |
|
193 |
2,195.0000 |
15:03:48 |
LSE |
2071433 |
|
95 |
2,195.0000 |
15:03:53 |
Aquis |
2071683 |
|
61 |
2,195.0000 |
15:03:56 |
Aquis |
2071767 |
|
256 |
2,195.0000 |
15:04:20 |
Aquis |
2072372 |
|
71 |
2,195.0000 |
15:04:24 |
Aquis |
2072499 |
|
564 |
2,194.0000 |
15:04:28 |
Aquis |
2072606 |
|
486 |
2,195.0000 |
15:04:28 |
Aquis |
2072601 |
|
578 |
2,195.0000 |
15:04:28 |
Aquis |
2072599 |
|
35 |
2,195.0000 |
15:04:28 |
Aquis |
2072597 |
|
563 |
2,193.0000 |
15:06:37 |
CHIX |
2076528 |
|
24 |
2,193.0000 |
15:06:37 |
CHIX |
2076526 |
|
27 |
2,192.0000 |
15:08:05 |
LSE |
2079007 |
|
582 |
2,192.0000 |
15:08:05 |
LSE |
2079009 |
|
613 |
2,195.0000 |
15:10:53 |
LSE |
2084164 |
|
458 |
2,195.0000 |
15:11:19 |
Aquis |
2084800 |
|
110 |
2,195.0000 |
15:11:20 |
Aquis |
2084834 |
|
229 |
2,194.0000 |
15:12:27 |
LSE |
2086514 |
|
323 |
2,194.0000 |
15:12:27 |
LSE |
2086512 |
|
100 |
2,194.0000 |
15:12:27 |
LSE |
2086510 |
|
20 |
2,191.0000 |
15:16:15 |
CHIX |
2092238 |
|
67 |
2,191.0000 |
15:16:15 |
CHIX |
2092236 |
|
267 |
2,191.0000 |
15:18:09 |
CHIX |
2095248 |
|
188 |
2,191.0000 |
15:18:09 |
CHIX |
2095246 |
|
680 |
2,191.0000 |
15:18:09 |
LSE |
2095250 |
|
496 |
2,190.0000 |
15:18:15 |
BATE |
2095422 |
|
7 |
2,190.0000 |
15:18:15 |
BATE |
2095420 |
|
514 |
2,190.0000 |
15:18:15 |
BATE |
2095418 |
|
1,223 |
2,190.0000 |
15:18:15 |
BATE |
2095416 |
|
46 |
2,189.0000 |
15:20:18 |
Aquis |
2098374 |
|
178 |
2,189.0000 |
15:20:18 |
Aquis |
2098372 |
|
198 |
2,189.0000 |
15:20:18 |
Aquis |
2098370 |
|
595 |
2,189.0000 |
15:21:49 |
BATE |
2100420 |
|
490 |
2,189.0000 |
15:21:49 |
BATE |
2100418 |
|
692 |
2,189.0000 |
15:23:32 |
LSE |
2102670 |
|
93 |
2,189.0000 |
15:23:32 |
CHIX |
2102666 |
|
152 |
2,189.0000 |
15:23:32 |
Aquis |
2102664 |
|
424 |
2,189.0000 |
15:23:32 |
CHIX |
2102668 |
|
514 |
2,189.0000 |
15:24:40 |
BATE |
2105429 |
|
271 |
2,190.0000 |
15:28:25 |
BATE |
2111485 |
|
293 |
2,190.0000 |
15:28:25 |
BATE |
2111483 |
|
520 |
2,191.0000 |
15:28:57 |
Aquis |
2112110 |
|
619 |
2,191.0000 |
15:29:48 |
LSE |
2113184 |
|
563 |
2,191.0000 |
15:29:48 |
CHIX |
2113182 |
|
190 |
2,190.0000 |
15:32:37 |
Aquis |
2118175 |
|
553 |
2,190.0000 |
15:32:37 |
BATE |
2118173 |
|
11 |
2,190.0000 |
15:32:37 |
BATE |
2118171 |
|
475 |
2,190.0000 |
15:32:37 |
BATE |
2118165 |
|
814 |
2,190.0000 |
15:32:37 |
BATE |
2118163 |
|
695 |
2,190.0000 |
15:32:37 |
LSE |
2118167 |
|
178 |
2,190.0000 |
15:32:37 |
Aquis |
2118169 |
|
34 |
2,190.0000 |
15:32:40 |
Aquis |
2118399 |
|
38 |
2,190.0000 |
15:34:33 |
BATE |
2121817 |
|
3 |
2,190.0000 |
15:34:45 |
BATE |
2122183 |
|
1 |
2,190.0000 |
15:34:45 |
BATE |
2122180 |
|
14 |
2,190.0000 |
15:34:45 |
BATE |
2122178 |
|
178 |
2,190.0000 |
15:34:45 |
BATE |
2122176 |
|
193 |
2,190.0000 |
15:34:45 |
BATE |
2122174 |
|
494 |
2,190.0000 |
15:34:53 |
BATE |
2122609 |
|
195 |
2,190.0000 |
15:34:53 |
Aquis |
2122607 |
|
159 |
2,190.0000 |
15:34:53 |
BATE |
2122605 |
|
78 |
2,188.0000 |
15:36:20 |
BATE |
2125292 |
|
403 |
2,188.0000 |
15:36:42 |
BATE |
2125807 |
|
72 |
2,188.0000 |
15:36:42 |
BATE |
2125809 |
|
689 |
2,188.0000 |
15:37:19 |
LSE |
2126831 |
|
224 |
2,188.0000 |
15:37:19 |
CHIX |
2126825 |
|
100 |
2,188.0000 |
15:37:19 |
CHIX |
2126827 |
|
194 |
2,188.0000 |
15:37:19 |
CHIX |
2126829 |
|
314 |
2,188.0000 |
15:39:15 |
BATE |
2129562 |
|
147 |
2,188.0000 |
15:39:15 |
BATE |
2129559 |
|
154 |
2,188.0000 |
15:39:15 |
Aquis |
2129557 |
|
95 |
2,188.0000 |
15:39:15 |
BATE |
2129555 |
|
53 |
2,188.0000 |
15:40:05 |
Aquis |
2130798 |
|
166 |
2,188.0000 |
15:40:11 |
Aquis |
2130964 |
|
409 |
2,188.0000 |
15:41:03 |
BATE |
2132070 |
|
150 |
2,188.0000 |
15:41:03 |
BATE |
2132065 |
|
160 |
2,188.0000 |
15:41:26 |
Aquis |
2132840 |
|
48 |
2,188.0000 |
15:41:26 |
Aquis |
2132842 |
|
694 |
2,188.0000 |
15:44:35 |
LSE |
2137054 |
|
569 |
2,188.0000 |
15:44:40 |
BATE |
2137187 |
|
554 |
2,188.0000 |
15:44:40 |
CHIX |
2137185 |
|
509 |
2,188.0000 |
15:44:40 |
BATE |
2137183 |
|
12 |
2,188.0000 |
15:44:41 |
Aquis |
2137218 |
|
108 |
2,192.0000 |
15:47:22 |
Aquis |
2141327 |
|
17 |
2,191.0000 |
15:48:27 |
LSE |
2143099 |
|
662 |
2,191.0000 |
15:48:27 |
LSE |
2143095 |
|
564 |
2,191.0000 |
15:48:31 |
Aquis |
2143216 |
|
4 |
2,191.0000 |
15:48:31 |
LSE |
2143218 |
|
207 |
2,192.0000 |
15:49:41 |
CHIX |
2144810 |
|
647 |
2,193.0000 |
15:50:55 |
LSE |
2146441 |
|
522 |
2,193.0000 |
15:53:18 |
CHIX |
2149402 |
|
102 |
2,193.0000 |
15:53:18 |
LSE |
2149396 |
|
44 |
2,193.0000 |
15:53:18 |
LSE |
2149394 |
|
270 |
2,193.0000 |
15:53:18 |
LSE |
2149400 |
|
29 |
2,193.0000 |
15:53:18 |
LSE |
2149398 |
|
57 |
2,193.0000 |
15:53:18 |
LSE |
2149392 |
|
21 |
2,193.0000 |
15:53:18 |
LSE |
2149390 |
|
41 |
2,193.0000 |
15:53:18 |
LSE |
2149388 |
|
85 |
2,193.0000 |
15:53:18 |
LSE |
2149386 |
|
497 |
2,193.0000 |
15:54:16 |
Aquis |
2150658 |
|
592 |
2,192.0000 |
15:55:01 |
LSE |
2151650 |
|
106 |
2,192.0000 |
15:55:01 |
LSE |
2151648 |
|
2 |
2,194.0000 |
16:00:30 |
Aquis |
2160833 |
|
2 |
2,194.0000 |
16:00:30 |
Aquis |
2160831 |
|
614 |
2,194.0000 |
16:00:30 |
LSE |
2160827 |
|
49 |
2,194.0000 |
16:00:30 |
Aquis |
2160825 |
|
80 |
2,194.0000 |
16:00:30 |
LSE |
2160823 |
|
2 |
2,194.0000 |
16:00:30 |
Aquis |
2160829 |
|
595 |
2,194.0000 |
16:00:30 |
CHIX |
2160821 |
|
253 |
2,194.0000 |
16:00:31 |
Aquis |
2160865 |
|
99 |
2,194.0000 |
16:00:35 |
Aquis |
2160928 |
|
589 |
2,194.0000 |
16:00:36 |
Aquis |
2161037 |
|
105 |
2,194.0000 |
16:00:36 |
Aquis |
2161035 |
|
768 |
2,193.0000 |
16:02:05 |
LSE |
2163134 |
|
494 |
2,193.0000 |
16:04:06 |
CHIX |
2166287 |
|
611 |
2,193.0000 |
16:04:06 |
LSE |
2166285 |
|
58 |
2,194.0000 |
16:06:46 |
Aquis |
2170449 |
|
365 |
2,194.0000 |
16:06:46 |
LSE |
2170447 |
|
553 |
2,194.0000 |
16:06:46 |
CHIX |
2170445 |
|
346 |
2,194.0000 |
16:06:46 |
LSE |
2170441 |
|
518 |
2,194.0000 |
16:06:46 |
Aquis |
2170443 |
|
300 |
2,194.0000 |
16:11:30 |
LSE |
2177523 |
|
5 |
2,195.0000 |
16:11:33 |
LSE |
2177633 |
|
556 |
2,195.0000 |
16:11:33 |
LSE |
2177637 |
|
100 |
2,195.0000 |
16:11:33 |
LSE |
2177635 |
|
113 |
2,195.0000 |
16:11:33 |
LSE |
2177641 |
|
184 |
2,195.0000 |
16:11:33 |
LSE |
2177639 |
|
70 |
2,195.0000 |
16:11:33 |
LSE |
2177643 |
|
76 |
2,195.0000 |
16:11:33 |
LSE |
2177631 |
|
300 |
2,194.0000 |
16:11:33 |
LSE |
2177629 |
|
20 |
2,194.0000 |
16:11:38 |
LSE |
2177747 |
|
548 |
2,194.0000 |
16:11:38 |
Aquis |
2177745 |
|
260 |
2,194.0000 |
16:12:01 |
LSE |
2178328 |
|
335 |
2,194.0000 |
16:12:01 |
LSE |
2178326 |
|
504 |
2,194.0000 |
16:12:01 |
CHIX |
2178324 |
|
204 |
2,193.0000 |
16:13:04 |
LSE |
2180368 |
|
116 |
2,193.0000 |
16:13:40 |
LSE |
2181254 |
|
60 |
2,193.0000 |
16:13:55 |
LSE |
2181610 |
|
100 |
2,193.0000 |
16:14:01 |
LSE |
2181785 |
|
155 |
2,193.0000 |
16:14:13 |
LSE |
2182234 |
|
58 |
2,194.0000 |
16:15:10 |
Aquis |
2183943 |
|
453 |
2,194.0000 |
16:15:10 |
Aquis |
2183941 |
|
79 |
2,194.0000 |
16:16:14 |
LSE |
2186312 |
|
160 |
2,194.0000 |
16:16:45 |
LSE |
2187090 |
|
461 |
2,194.0000 |
16:17:01 |
LSE |
2187739 |
|
77 |
2,194.0000 |
16:17:01 |
LSE |
2187743 |
|
541 |
2,194.0000 |
16:17:01 |
LSE |
2187741 |
|
387 |
2,194.0000 |
16:17:01 |
Aquis |
2187737 |
|
145 |
2,194.0000 |
16:17:01 |
Aquis |
2187735 |
|
613 |
2,194.0000 |
16:17:01 |
CHIX |
2187733 |
|
300 |
2,193.0000 |
16:17:09 |
LSE |
2188063 |
|
161 |
2,193.0000 |
16:17:16 |
LSE |
2188254 |
|
193 |
2,193.0000 |
16:17:17 |
LSE |
2188267 |
|
10 |
2,193.0000 |
16:19:12 |
LSE |
2191517 |
|
161 |
2,193.0000 |
16:19:43 |
LSE |
2192501 |
|
159 |
2,193.0000 |
16:20:15 |
LSE |
2193508 |
|
286 |
2,194.0000 |
16:20:23 |
CHIX |
2193792 |
|
528 |
2,194.0000 |
16:20:23 |
Aquis |
2193796 |
|
298 |
2,194.0000 |
16:20:23 |
CHIX |
2193794 |
|
131 |
2,193.0000 |
16:21:00 |
LSE |
2194800 |
|
128 |
2,193.0000 |
16:21:26 |
LSE |
2195759 |
|
20 |
2,193.0000 |
16:21:52 |
LSE |
2196433 |
|
7 |
2,193.0000 |
16:22:18 |
Aquis |
2197235 |
|
480 |
2,193.0000 |
16:22:18 |
Aquis |
2197233 |
|
89 |
2,193.0000 |
16:22:18 |
Aquis |
2197230 |
|
4 |
2,193.0000 |
16:22:18 |
Aquis |
2197228 |
|
659 |
2,193.0000 |
16:22:18 |
LSE |
2197226 |
|
626 |
2,193.0000 |
16:22:18 |
LSE |
2197224 |
|
564 |
2,193.0000 |
16:22:18 |
CHIX |
2197222 |
|
660 |
2,192.0000 |
16:22:20 |
LSE |
2197292 |
|
245 |
2,191.0000 |
16:23:52 |
CHIX |
2201030 |
|
82 |
2,192.0000 |
16:24:06 |
LSE |
2201559 |
|
242 |
2,192.0000 |
16:24:06 |
LSE |
2201557 |
|
340 |
2,192.0000 |
16:24:06 |
LSE |
2201555 |
|
100 |
2,192.0000 |
16:24:06 |
LSE |
2201553 |
|
105 |
2,192.0000 |
16:24:06 |
LSE |
2201551 |
|
107 |
2,192.0000 |
16:24:06 |
LSE |
2201549 |
|
35 |
2,193.0000 |
16:25:57 |
Aquis |
2204724 |
|
53 |
2,193.0000 |
16:25:57 |
Aquis |
2204720 |
|
35 |
2,193.0000 |
16:25:57 |
Aquis |
2204722 |
|
11 |
2,193.0000 |
16:25:57 |
Aquis |
2204726 |
|
281 |
2,193.0000 |
16:25:57 |
Aquis |
2204728 |
|
120 |
2,193.0000 |
16:25:57 |
Aquis |
2204718 |
|
141 |
2,193.0000 |
16:26:05 |
CHIX |
2204923 |
|
556 |
2,193.0000 |
16:26:05 |
LSE |
2204918 |
|
99 |
2,193.0000 |
16:26:05 |
CHIX |
2204916 |
|
106 |
2,193.0000 |
16:26:37 |
LSE |
2205882 |
|
135 |
2,193.0000 |
16:26:37 |
LSE |
2205878 |
|
104 |
2,193.0000 |
16:26:37 |
LSE |
2205880 |
|
112 |
2,193.0000 |
16:28:07 |
LSE |
2208421 |
|
73 |
2,193.0000 |
16:28:07 |
LSE |
2208415 |
|
52 |
2,193.0000 |
16:28:07 |
LSE |
2208419 |
|
25 |
2,193.0000 |
16:28:07 |
LSE |
2208417 |
|
71 |
2,193.0000 |
16:28:07 |
LSE |
2208413 |
|
496 |
2,193.0000 |
16:28:11 |
LSE |
2208563 |
|
445 |
2,193.0000 |
16:28:11 |
LSE |
2208561 |
|
|
|
|
|
|
|
Contacts: |
|
|||
|
|
|
|
|
|
|
+44 (0) 20 7399 6500 |
|
|||
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
Hot Features
Premium
