Associated British Foods PLC Transaction in Own Shares
13 4월 2024 - 1:58AM
RNS Regulatory News
RNS Number : 5190K
Associated British Foods PLC
12 April 2024
12
April 2024
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the
"Company") announces that
on 12 April 2024 it purchased for cancellation from Barclays
Capital Securities Limited ("Barclays") 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
2023.
Description of shares:
|
Associated British Foods
plc
Ordinary shares of 5 15/22
pence
|
Date of transaction:
|
12 April 2024
|
Number of shares
repurchased:
|
100,000
|
Average price paid per
share:
|
GBp 2,423.2607
|
Highest price paid per
share:
|
GBp 2,437.0000
|
Lowest price paid per
share:
|
GBp 2,405.0000
|
The Company intends to cancel these
Shares.
All shares were purchased from
Barclays 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 Barclays as part of
the buyback programme.
Schedule of purchases
Shares purchased: Associated British
Foods plc (ISIN: GB0006731235)
Date of purchases: 12 April
2024
Investment firm: Barclays Capital
Securities Limited
Aggregate information:
Venue
|
Aggregated
volume
|
Highest price per
share
|
Lowest price per
share
|
Volume-weighted average
price
|
Aquis Exchange
|
8,725
|
2,436.00
|
2,405.00
|
2,421.18
|
CBOE BXE
|
24,680
|
2,437.00
|
2,405.00
|
2,422.66
|
CBOE CXE
|
32,040
|
2,437.00
|
2,405.00
|
2,423.56
|
London Stock Exchange
|
25,345
|
2,436.00
|
2,405.00
|
2,423.97
|
Turquoise
|
9,210
|
2,436.00
|
2,405.00
|
2,423.86
|
Individual transactions:
Number of ordinary shares
purchased
|
Transaction price per
ordinary share (pence)
|
Time of transaction (London
time)
|
Trading
venue
|
Transaction Reference
Number
|
71
|
2429
|
08:05:02
|
TRQX
|
606192535048082000
|
157
|
2429
|
08:05:02
|
TRQX
|
592118784611883000
|
159
|
2430
|
08:05:32
|
XLON
|
606192535048098000
|
161
|
2428
|
08:05:47
|
BATE
|
592118784611906000
|
114
|
2428
|
08:05:47
|
XLON
|
606192535048104000
|
114
|
2428
|
08:05:47
|
CHIX
|
606192535048104000
|
114
|
2428
|
08:05:47
|
XLON
|
592118784611906000
|
193
|
2428
|
08:05:47
|
CHIX
|
606192535048104000
|
29
|
2428
|
08:05:47
|
XLON
|
592118784611906000
|
114
|
2426
|
08:06:09
|
TRQX
|
592118784611913000
|
425
|
2426
|
08:06:09
|
TRQX
|
606192535048112000
|
282
|
2426
|
08:06:09
|
BATE
|
606192535048112000
|
38
|
2428
|
08:08:17
|
AQXE
|
592118784611952000
|
8
|
2428
|
08:08:17
|
AQXE
|
592118784611952000
|
9
|
2428
|
08:08:17
|
AQXE
|
592118784611952000
|
25
|
2428
|
08:08:17
|
CHIX
|
592118784611952000
|
19
|
2428
|
08:08:17
|
AQXE
|
592118784611952000
|
27
|
2428
|
08:08:17
|
CHIX
|
592118784611952000
|
52
|
2428
|
08:08:17
|
AQXE
|
592118784611952000
|
18
|
2428
|
08:08:17
|
CHIX
|
592118784611952000
|
25
|
2428
|
08:08:17
|
CHIX
|
592118784611952000
|
31
|
2428
|
08:08:17
|
CHIX
|
592118784611952000
|
126
|
2428
|
08:08:17
|
TRQX
|
606192535048149000
|
126
|
2428
|
08:08:17
|
XLON
|
606192535048149000
|
132
|
2428
|
08:10:07
|
CHIX
|
592118784611991000
|
132
|
2428
|
08:10:07
|
AQXE
|
606192535048186000
|
114
|
2427
|
08:10:11
|
CHIX
|
606192535048187000
|
137
|
2435
|
08:17:09
|
AQXE
|
592118784612131000
|
288
|
2433
|
08:17:10
|
CHIX
|
592118784612131000
|
54
|
2433
|
08:17:10
|
BATE
|
606192535048320000
|
60
|
2433
|
08:17:10
|
BATE
|
606192535048320000
|
274
|
2432
|
08:17:10
|
XLON
|
592118784612131000
|
114
|
2432
|
08:17:10
|
CHIX
|
592118784612131000
|
136
|
2433
|
08:17:10
|
XLON
|
592118784612131000
|
114
|
2432
|
08:17:10
|
CHIX
|
592118784612131000
|
136
|
2433
|
08:17:10
|
XLON
|
592118784612131000
|
38
|
2433
|
08:17:10
|
XLON
|
592118784612131000
|
310
|
2433
|
08:17:10
|
XLON
|
606192535048320000
|
221
|
2433
|
08:17:10
|
XLON
|
592118784612131000
|
217
|
2432
|
08:20:19
|
CHIX
|
606192535048390000
|
114
|
2432
|
08:20:19
|
BATE
|
606192535048390000
|
125
|
2432
|
08:20:19
|
BATE
|
606192535048390000
|
158
|
2432
|
08:20:19
|
XLON
|
592118784612204000
|
162
|
2432
|
08:20:19
|
XLON
|
592118784612204000
|
7
|
2432
|
08:20:19
|
XLON
|
606192535048390000
|
207
|
2431
|
08:21:36
|
CHIX
|
592118784612231000
|
187
|
2431
|
08:21:36
|
BATE
|
606192535048416000
|
131
|
2430
|
08:21:40
|
BATE
|
592118784612232000
|
142
|
2430
|
08:21:40
|
CHIX
|
592118784612232000
|
80
|
2433
|
08:31:42
|
AQXE
|
592118784612445000
|
51
|
2433
|
08:31:42
|
AQXE
|
592118784612445000
|
114
|
2433
|
08:31:42
|
CHIX
|
592118784612445000
|
143
|
2433
|
08:31:42
|
TRQX
|
606192535048621000
|
114
|
2433
|
08:31:42
|
BATE
|
606192535048621000
|
131
|
2432
|
08:31:42
|
CHIX
|
592118784612445000
|
86
|
2432
|
08:31:42
|
TRQX
|
592118784612445000
|
59
|
2432
|
08:31:42
|
BATE
|
592118784612445000
|
21
|
2432
|
08:31:42
|
BATE
|
592118784612445000
|
28
|
2432
|
08:31:42
|
TRQX
|
592118784612445000
|
34
|
2432
|
08:31:42
|
BATE
|
592118784612445000
|
41
|
2432
|
08:31:42
|
BATE
|
606192535048621000
|
90
|
2432
|
08:31:42
|
BATE
|
606192535048621000
|
70
|
2432
|
08:31:42
|
CHIX
|
606192535048621000
|
29
|
2432
|
08:31:42
|
CHIX
|
606192535048621000
|
87
|
2432
|
08:31:42
|
CHIX
|
606192535048621000
|
6
|
2432
|
08:31:42
|
CHIX
|
606192535048621000
|
114
|
2432
|
08:31:42
|
AQXE
|
606192535048621000
|
49
|
2432
|
08:31:42
|
XLON
|
592118784612445000
|
142
|
2433
|
08:31:42
|
XLON
|
592118784612445000
|
114
|
2433
|
08:31:42
|
CHIX
|
592118784612445000
|
71
|
2433
|
08:31:42
|
BATE
|
606192535048621000
|
71
|
2433
|
08:31:42
|
AQXE
|
606192535048621000
|
43
|
2433
|
08:31:42
|
BATE
|
606192535048621000
|
43
|
2433
|
08:31:42
|
AQXE
|
606192535048621000
|
271
|
2433
|
08:31:42
|
XLON
|
592118784612445000
|
49
|
2433
|
08:31:42
|
XLON
|
592118784612445000
|
151
|
2433
|
08:31:42
|
XLON
|
592118784612445000
|
24
|
2433
|
08:31:42
|
XLON
|
592118784612445000
|
20
|
2433
|
08:31:42
|
XLON
|
606192535048621000
|
35
|
2431
|
08:32:04
|
BATE
|
606192535048630000
|
96
|
2431
|
08:32:04
|
BATE
|
606192535048630000
|
130
|
2428
|
08:45:17
|
XLON
|
592118784612721000
|
230
|
2427
|
08:47:05
|
BATE
|
592118784612758000
|
114
|
2427
|
08:47:05
|
TRQX
|
592118784612758000
|
114
|
2427
|
08:47:05
|
CHIX
|
606192535048921000
|
130
|
2427
|
08:47:05
|
XLON
|
606192535048921000
|
101
|
2427
|
08:47:05
|
XLON
|
592118784612758000
|
125
|
2428
|
08:53:30
|
XLON
|
606192535049042000
|
135
|
2428
|
08:54:55
|
XLON
|
592118784612908000
|
167
|
2427
|
08:55:12
|
TRQX
|
606192535049071000
|
136
|
2427
|
08:55:12
|
BATE
|
592118784612914000
|
114
|
2427
|
08:55:12
|
CHIX
|
606192535049071000
|
130
|
2426
|
08:55:50
|
CHIX
|
592118784612927000
|
152
|
2426
|
08:55:50
|
CHIX
|
592118784612927000
|
114
|
2426
|
08:55:50
|
TRQX
|
592118784612927000
|
114
|
2426
|
08:55:50
|
BATE
|
606192535049083000
|
45
|
2426
|
08:55:50
|
BATE
|
606192535049083000
|
14
|
2426
|
08:55:50
|
BATE
|
606192535049083000
|
14
|
2426
|
08:55:50
|
BATE
|
606192535049083000
|
114
|
2426
|
08:55:50
|
TRQX
|
606192535049083000
|
81
|
2426
|
08:55:50
|
BATE
|
606192535049083000
|
228
|
2426
|
08:55:50
|
BATE
|
606192535049083000
|
229
|
2426
|
08:55:50
|
XLON
|
592118784612927000
|
15
|
2426
|
08:55:50
|
AQXE
|
606192535049083000
|
99
|
2426
|
08:55:50
|
AQXE
|
606192535049083000
|
129
|
2426
|
08:55:50
|
XLON
|
592118784612927000
|
34
|
2426
|
08:55:50
|
XLON
|
592118784612927000
|
1
|
2426
|
08:55:52
|
XLON
|
592118784612927000
|
55
|
2425
|
08:56:10
|
BATE
|
592118784612933000
|
81
|
2425
|
08:56:10
|
BATE
|
592118784612933000
|
56
|
2425
|
08:56:10
|
TRQX
|
592118784612933000
|
114
|
2425
|
08:56:10
|
AQXE
|
606192535049090000
|
54
|
2425
|
08:56:10
|
BATE
|
606192535049090000
|
82
|
2425
|
08:56:10
|
BATE
|
606192535049090000
|
58
|
2425
|
08:56:33
|
TRQX
|
592118784612941000
|
42
|
2428
|
09:15:44
|
AQXE
|
592118784613353000
|
74
|
2428
|
09:15:44
|
AQXE
|
592118784613353000
|
151
|
2429
|
09:16:07
|
XLON
|
606192535049499000
|
128
|
2428
|
09:17:02
|
XLON
|
592118784613379000
|
114
|
2428
|
09:20:04
|
XLON
|
592118784613459000
|
120
|
2428
|
09:20:04
|
CHIX
|
606192535049593000
|
114
|
2429
|
09:23:21
|
XLON
|
592118784613530000
|
20
|
2429
|
09:23:21
|
BATE
|
606192535049661000
|
93
|
2429
|
09:23:21
|
BATE
|
606192535049661000
|
39
|
2429
|
09:23:21
|
BATE
|
606192535049661000
|
134
|
2432
|
09:24:58
|
XLON
|
606192535049689000
|
136
|
2433
|
09:27:12
|
BATE
|
606192535049739000
|
114
|
2433
|
09:27:12
|
CHIX
|
592118784613611000
|
105
|
2434
|
09:28:42
|
XLON
|
606192535049765000
|
135
|
2434
|
09:28:42
|
XLON
|
606192535049765000
|
71
|
2434
|
09:30:48
|
TRQX
|
592118784613682000
|
90
|
2434
|
09:30:48
|
TRQX
|
592118784613682000
|
65
|
2434
|
09:30:48
|
TRQX
|
592118784613682000
|
24
|
2434
|
09:30:48
|
TRQX
|
592118784613682000
|
26
|
2434
|
09:30:48
|
TRQX
|
606192535049808000
|
71
|
2434
|
09:31:53
|
AQXE
|
606192535049831000
|
68
|
2434
|
09:31:53
|
AQXE
|
606192535049831000
|
314
|
2432
|
09:32:41
|
XLON
|
592118784613723000
|
114
|
2432
|
09:32:41
|
TRQX
|
606192535049846000
|
110
|
2432
|
09:32:41
|
CHIX
|
606192535049846000
|
147
|
2432
|
09:32:41
|
CHIX
|
606192535049846000
|
114
|
2432
|
09:32:41
|
BATE
|
592118784613723000
|
114
|
2432
|
09:32:41
|
BATE
|
592118784613723000
|
203
|
2432
|
09:32:41
|
CHIX
|
606192535049846000
|
54
|
2432
|
09:32:41
|
CHIX
|
606192535049846000
|
170
|
2432
|
09:32:41
|
XLON
|
592118784613723000
|
58
|
2432
|
09:32:41
|
XLON
|
592118784613723000
|
131
|
2432
|
09:41:21
|
BATE
|
606192535050015000
|
143
|
2432
|
09:41:21
|
AQXE
|
606192535050015000
|
86
|
2432
|
09:41:21
|
XLON
|
592118784613899000
|
430
|
2431
|
09:42:48
|
CHIX
|
592118784613933000
|
114
|
2431
|
09:42:48
|
XLON
|
592118784613933000
|
131
|
2431
|
09:42:48
|
TRQX
|
592118784613933000
|
27
|
2431
|
09:42:48
|
BATE
|
606192535050049000
|
110
|
2431
|
09:42:48
|
BATE
|
606192535050049000
|
124
|
2431
|
09:42:48
|
TRQX
|
606192535050049000
|
114
|
2431
|
09:42:48
|
AQXE
|
606192535050049000
|
131
|
2431
|
09:42:48
|
AQXE
|
606192535050049000
|
132
|
2430
|
09:42:48
|
CHIX
|
606192535050049000
|
24
|
2430
|
09:42:48
|
BATE
|
606192535050049000
|
170
|
2431
|
09:42:48
|
XLON
|
592118784613933000
|
113
|
2431
|
09:42:48
|
XLON
|
592118784613933000
|
182
|
2437
|
10:01:00
|
CHIX
|
592118784614359000
|
162
|
2437
|
10:04:00
|
CHIX
|
606192535050526000
|
161
|
2437
|
10:04:21
|
CHIX
|
606192535050533000
|
114
|
2436
|
10:05:05
|
BATE
|
592118784614453000
|
292
|
2436
|
10:05:05
|
CHIX
|
606192535050547000
|
312
|
2436
|
10:05:05
|
XLON
|
606192535050547000
|
45
|
2436
|
10:05:05
|
TRQX
|
606192535050547000
|
114
|
2436
|
10:05:05
|
BATE
|
592118784614453000
|
69
|
2436
|
10:05:05
|
TRQX
|
606192535050547000
|
100
|
2436
|
10:05:05
|
CHIX
|
606192535050547000
|
170
|
2436
|
10:05:06
|
XLON
|
592118784614454000
|
127
|
2435
|
10:05:45
|
XLON
|
592118784614466000
|
231
|
2435
|
10:05:45
|
CHIX
|
592118784614466000
|
127
|
2435
|
10:05:45
|
BATE
|
592118784614466000
|
114
|
2435
|
10:05:45
|
AQXE
|
606192535050560000
|
143
|
2435
|
10:05:45
|
XLON
|
592118784614466000
|
114
|
2435
|
10:05:45
|
TRQX
|
592118784614466000
|
114
|
2435
|
10:05:45
|
BATE
|
606192535050560000
|
159
|
2434
|
10:05:46
|
BATE
|
606192535050561000
|
127
|
2434
|
10:05:46
|
TRQX
|
606192535050561000
|
201
|
2434
|
10:05:46
|
CHIX
|
606192535050561000
|
47
|
2430
|
10:15:46
|
AQXE
|
606192535050760000
|
191
|
2430
|
10:15:46
|
BATE
|
606192535050760000
|
15
|
2430
|
10:15:55
|
CHIX
|
592118784614678000
|
37
|
2430
|
10:15:55
|
BATE
|
606192535050763000
|
127
|
2430
|
10:15:55
|
XLON
|
592118784614678000
|
99
|
2430
|
10:15:55
|
CHIX
|
592118784614678000
|
75
|
2430
|
10:15:55
|
AQXE
|
606192535050763000
|
71
|
2430
|
10:15:55
|
TRQX
|
606192535050763000
|
114
|
2430
|
10:15:55
|
BATE
|
592118784614678000
|
57
|
2430
|
10:15:55
|
TRQX
|
606192535050763000
|
133
|
2430
|
10:30:34
|
AQXE
|
592118784614986000
|
130
|
2430
|
10:30:34
|
TRQX
|
592118784614986000
|
330
|
2430
|
10:30:34
|
CHIX
|
592118784614986000
|
2
|
2430
|
10:30:34
|
XLON
|
592118784614986000
|
114
|
2430
|
10:30:34
|
BATE
|
606192535051058000
|
114
|
2430
|
10:30:34
|
BATE
|
606192535051058000
|
114
|
2430
|
10:30:34
|
CHIX
|
606192535051059000
|
10
|
2430
|
10:30:34
|
XLON
|
592118784614986000
|
158
|
2430
|
10:31:48
|
BATE
|
592118784615013000
|
168
|
2430
|
10:31:48
|
BATE
|
592118784615013000
|
114
|
2432
|
10:40:54
|
CHIX
|
592118784615211000
|
354
|
2432
|
10:40:54
|
BATE
|
606192535051276000
|
278
|
2432
|
10:40:55
|
CHIX
|
592118784615212000
|
114
|
2432
|
10:41:26
|
AQXE
|
606192535051289000
|
104
|
2431
|
10:41:26
|
XLON
|
606192535051289000
|
15
|
2431
|
10:41:26
|
XLON
|
606192535051289000
|
136
|
2432
|
10:41:26
|
XLON
|
606192535051289000
|
73
|
2432
|
10:41:26
|
XLON
|
606192535051289000
|
77
|
2432
|
10:41:26
|
XLON
|
606192535051289000
|
114
|
2432
|
10:41:26
|
CHIX
|
592118784615225000
|
200
|
2431
|
10:41:26
|
BATE
|
606192535051289000
|
71
|
2432
|
10:41:26
|
AQXE
|
606192535051289000
|
69
|
2432
|
10:41:26
|
AQXE
|
606192535051289000
|
13
|
2432
|
10:41:26
|
AQXE
|
606192535051289000
|
58
|
2432
|
10:41:26
|
XLON
|
592118784615225000
|
129
|
2431
|
10:44:33
|
CHIX
|
592118784615293000
|
129
|
2431
|
10:44:33
|
BATE
|
592118784615293000
|
129
|
2431
|
10:44:33
|
BATE
|
592118784615293000
|
114
|
2431
|
10:45:24
|
AQXE
|
592118784615313000
|
118
|
2430
|
10:45:24
|
CHIX
|
592118784615313000
|
114
|
2430
|
10:45:24
|
AQXE
|
606192535051374000
|
114
|
2430
|
10:49:56
|
AQXE
|
592118784615425000
|
109
|
2430
|
10:49:56
|
CHIX
|
606192535051482000
|
48
|
2430
|
10:49:56
|
CHIX
|
606192535051482000
|
21
|
2430
|
10:49:56
|
BATE
|
592118784615425000
|
114
|
2430
|
10:49:56
|
TRQX
|
606192535051482000
|
114
|
2430
|
10:49:56
|
BATE
|
606192535051482000
|
96
|
2430
|
10:49:56
|
BATE
|
592118784615425000
|
1
|
2430
|
10:49:56
|
BATE
|
592118784615425000
|
118
|
2430
|
10:49:56
|
BATE
|
592118784615425000
|
114
|
2433
|
10:58:05
|
XLON
|
592118784615601000
|
124
|
2433
|
10:58:05
|
CHIX
|
592118784615601000
|
228
|
2433
|
11:01:00
|
BATE
|
606192535051725000
|
136
|
2433
|
11:01:00
|
BATE
|
606192535051725000
|
80
|
2433
|
11:04:37
|
CHIX
|
592118784615766000
|
34
|
2433
|
11:04:37
|
CHIX
|
592118784615766000
|
139
|
2433
|
11:04:37
|
XLON
|
606192535051812000
|
1
|
2433
|
11:04:37
|
BATE
|
606192535051812000
|
130
|
2433
|
11:04:37
|
BATE
|
606192535051812000
|
52
|
2433
|
11:14:33
|
AQXE
|
592118784615962000
|
63
|
2433
|
11:14:33
|
XLON
|
606192535052001000
|
67
|
2433
|
11:14:33
|
XLON
|
606192535052001000
|
62
|
2434
|
11:14:33
|
TRQX
|
592118784615962000
|
56
|
2434
|
11:17:02
|
XLON
|
592118784616015000
|
113
|
2434
|
11:17:02
|
XLON
|
592118784616015000
|
4
|
2434
|
11:17:02
|
XLON
|
606192535052052000
|
228
|
2434
|
11:19:41
|
XLON
|
592118784616082000
|
123
|
2433
|
11:21:09
|
XLON
|
606192535052150000
|
114
|
2432
|
11:21:47
|
AQXE
|
592118784616128000
|
137
|
2432
|
11:21:47
|
AQXE
|
592118784616128000
|
38
|
2432
|
11:21:47
|
BATE
|
592118784616128000
|
140
|
2432
|
11:21:47
|
CHIX
|
592118784616128000
|
195
|
2433
|
11:21:47
|
XLON
|
606192535052162000
|
137
|
2432
|
11:21:47
|
CHIX
|
606192535052162000
|
37
|
2432
|
11:21:47
|
CHIX
|
606192535052162000
|
99
|
2432
|
11:21:47
|
BATE
|
592118784616128000
|
137
|
2432
|
11:21:47
|
BATE
|
592118784616128000
|
130
|
2432
|
11:21:47
|
BATE
|
592118784616128000
|
156
|
2432
|
11:21:47
|
CHIX
|
606192535052162000
|
137
|
2432
|
11:21:47
|
XLON
|
592118784616128000
|
114
|
2432
|
11:21:47
|
TRQX
|
606192535052162000
|
40
|
2431
|
11:25:06
|
AQXE
|
592118784616193000
|
114
|
2431
|
11:27:34
|
BATE
|
592118784616247000
|
114
|
2431
|
11:27:34
|
BATE
|
592118784616247000
|
161
|
2431
|
11:27:34
|
BATE
|
592118784616247000
|
74
|
2431
|
11:27:34
|
AQXE
|
592118784616247000
|
133
|
2431
|
11:27:34
|
XLON
|
606192535052277000
|
137
|
2431
|
11:27:34
|
TRQX
|
606192535052277000
|
162
|
2431
|
11:27:34
|
CHIX
|
606192535052277000
|
130
|
2431
|
11:27:34
|
CHIX
|
606192535052277000
|
114
|
2431
|
11:27:34
|
AQXE
|
606192535052277000
|
117
|
2432
|
11:47:44
|
XLON
|
592118784616665000
|
120
|
2432
|
11:47:44
|
XLON
|
592118784616665000
|
114
|
2432
|
11:47:44
|
TRQX
|
606192535052680000
|
174
|
2432
|
11:47:47
|
XLON
|
592118784616667000
|
117
|
2431
|
11:47:52
|
TRQX
|
592118784616669000
|
133
|
2430
|
11:48:10
|
BATE
|
592118784616680000
|
114
|
2430
|
11:48:10
|
BATE
|
592118784616680000
|
120
|
2430
|
11:48:10
|
BATE
|
592118784616680000
|
108
|
2430
|
11:48:10
|
TRQX
|
592118784616680000
|
114
|
2430
|
11:48:10
|
AQXE
|
592118784616680000
|
25
|
2430
|
11:48:10
|
TRQX
|
592118784616680000
|
114
|
2430
|
11:48:10
|
AQXE
|
606192535052694000
|
120
|
2430
|
11:48:10
|
XLON
|
606192535052694000
|
134
|
2430
|
11:48:10
|
CHIX
|
606192535052694000
|
133
|
2430
|
11:48:10
|
CHIX
|
606192535052694000
|
113
|
2430
|
11:48:10
|
CHIX
|
606192535052694000
|
7
|
2430
|
11:48:10
|
CHIX
|
606192535052694000
|
120
|
2429
|
11:49:02
|
BATE
|
592118784616706000
|
114
|
2429
|
11:49:02
|
AQXE
|
592118784616706000
|
336
|
2429
|
11:49:02
|
CHIX
|
592118784616706000
|
69
|
2429
|
11:49:02
|
TRQX
|
606192535052719000
|
234
|
2429
|
11:49:02
|
BATE
|
606192535052719000
|
14
|
2429
|
11:49:02
|
TRQX
|
606192535052719000
|
114
|
2429
|
11:49:02
|
CHIX
|
606192535052719000
|
37
|
2429
|
11:49:02
|
TRQX
|
606192535052719000
|
3
|
2428
|
11:49:03
|
BATE
|
592118784616707000
|
20
|
2428
|
11:49:03
|
BATE
|
592118784616707000
|
2
|
2428
|
11:49:03
|
BATE
|
592118784616707000
|
35
|
2428
|
11:49:06
|
XLON
|
592118784616708000
|
77
|
2428
|
11:49:06
|
XLON
|
592118784616708000
|
114
|
2428
|
12:08:52
|
TRQX
|
592118784617130000
|
114
|
2428
|
12:08:52
|
BATE
|
592118784617130000
|
136
|
2428
|
12:08:52
|
CHIX
|
592118784617130000
|
136
|
2428
|
12:08:52
|
XLON
|
606192535053127000
|
139
|
2428
|
12:08:52
|
BATE
|
606192535053127000
|
132
|
2428
|
12:08:52
|
CHIX
|
606192535053127000
|
170
|
2428
|
12:08:52
|
XLON
|
606192535053127000
|
84
|
2428
|
12:08:52
|
XLON
|
606192535053127000
|
133
|
2428
|
12:08:52
|
TRQX
|
592118784617130000
|
57
|
2427
|
12:15:24
|
BATE
|
592118784617264000
|
79
|
2427
|
12:15:24
|
BATE
|
592118784617264000
|
120
|
2427
|
12:15:24
|
CHIX
|
592118784617264000
|
91
|
2427
|
12:15:24
|
CHIX
|
606192535053256000
|
148
|
2427
|
12:15:24
|
CHIX
|
606192535053256000
|
114
|
2427
|
12:15:24
|
AQXE
|
606192535053256000
|
131
|
2427
|
12:19:28
|
CHIX
|
592118784617353000
|
131
|
2427
|
12:19:28
|
CHIX
|
606192535053342000
|
156
|
2427
|
12:20:30
|
BATE
|
592118784617376000
|
131
|
2427
|
12:20:30
|
BATE
|
592118784617376000
|
126
|
2431
|
12:27:54
|
CHIX
|
592118784617525000
|
143
|
2431
|
12:33:24
|
TRQX
|
592118784617633000
|
130
|
2431
|
12:33:24
|
CHIX
|
606192535053613000
|
160
|
2431
|
12:33:24
|
CHIX
|
606192535053613000
|
228
|
2431
|
12:33:24
|
CHIX
|
606192535053613000
|
190
|
2431
|
12:33:24
|
XLON
|
592118784617633000
|
114
|
2431
|
12:33:24
|
CHIX
|
606192535053613000
|
117
|
2431
|
12:33:26
|
XLON
|
592118784617634000
|
75
|
2431
|
12:33:26
|
CHIX
|
592118784617634000
|
223
|
2431
|
12:33:26
|
XLON
|
606192535053614000
|
97
|
2433
|
12:37:36
|
BATE
|
592118784617719000
|
31
|
2433
|
12:37:36
|
BATE
|
606192535053696000
|
168
|
2431
|
12:41:35
|
BATE
|
592118784617794000
|
39
|
2431
|
12:41:35
|
CHIX
|
592118784617794000
|
128
|
2431
|
12:41:35
|
CHIX
|
592118784617794000
|
114
|
2431
|
12:41:35
|
AQXE
|
592118784617794000
|
126
|
2431
|
12:41:35
|
BATE
|
606192535053768000
|
62
|
2431
|
12:41:35
|
TRQX
|
606192535053768000
|
62
|
2433
|
12:49:54
|
XLON
|
592118784617971000
|
62
|
2433
|
12:50:55
|
XLON
|
592118784617996000
|
120
|
2433
|
12:50:55
|
XLON
|
606192535053962000
|
47
|
2433
|
12:53:00
|
XLON
|
606192535054006000
|
126
|
2433
|
12:53:06
|
XLON
|
592118784618043000
|
114
|
2434
|
12:55:59
|
XLON
|
606192535054076000
|
53
|
2434
|
12:55:59
|
CHIX
|
592118784618115000
|
65
|
2434
|
12:55:59
|
CHIX
|
592118784618115000
|
136
|
2434
|
12:56:50
|
XLON
|
606192535054094000
|
135
|
2434
|
12:57:53
|
XLON
|
592118784618160000
|
123
|
2434
|
12:59:08
|
TRQX
|
592118784618187000
|
10
|
2434
|
12:59:08
|
AQXE
|
606192535054146000
|
9
|
2434
|
13:00:17
|
XLON
|
592118784618220000
|
105
|
2434
|
13:00:17
|
XLON
|
592118784618220000
|
22
|
2434
|
13:00:17
|
AQXE
|
606192535054178000
|
114
|
2434
|
13:02:19
|
XLON
|
606192535054228000
|
122
|
2434
|
13:02:19
|
CHIX
|
592118784618272000
|
390
|
2436
|
13:06:18
|
BATE
|
592118784618366000
|
133
|
2436
|
13:06:18
|
CHIX
|
592118784618366000
|
133
|
2436
|
13:06:18
|
CHIX
|
606192535054319000
|
168
|
2436
|
13:06:18
|
CHIX
|
606192535054319000
|
90
|
2436
|
13:06:18
|
CHIX
|
592118784618366000
|
18
|
2436
|
13:06:18
|
CHIX
|
592118784618366000
|
318
|
2436
|
13:06:19
|
XLON
|
592118784618366000
|
114
|
2436
|
13:06:19
|
CHIX
|
592118784618366000
|
114
|
2436
|
13:06:19
|
BATE
|
606192535054319000
|
90
|
2436
|
13:06:19
|
TRQX
|
606192535054319000
|
114
|
2436
|
13:06:19
|
CHIX
|
592118784618366000
|
305
|
2436
|
13:06:19
|
XLON
|
606192535054319000
|
114
|
2435
|
13:06:51
|
BATE
|
592118784618377000
|
136
|
2435
|
13:06:51
|
BATE
|
606192535054329000
|
241
|
2435
|
13:06:51
|
CHIX
|
606192535054329000
|
114
|
2434
|
13:07:26
|
BATE
|
592118784618390000
|
208
|
2434
|
13:07:26
|
CHIX
|
606192535054342000
|
203
|
2434
|
13:07:26
|
CHIX
|
592118784618390000
|
114
|
2434
|
13:07:26
|
XLON
|
606192535054342000
|
6
|
2434
|
13:09:49
|
CHIX
|
592118784618451000
|
114
|
2433
|
13:14:24
|
TRQX
|
606192535054508000
|
125
|
2433
|
13:14:24
|
XLON
|
606192535054508000
|
114
|
2433
|
13:14:24
|
CHIX
|
592118784618564000
|
133
|
2433
|
13:14:24
|
CHIX
|
606192535054508000
|
219
|
2433
|
13:14:24
|
XLON
|
606192535054508000
|
114
|
2437
|
13:22:40
|
CHIX
|
592118784618773000
|
250
|
2437
|
13:22:40
|
CHIX
|
592118784618773000
|
136
|
2437
|
13:22:40
|
BATE
|
606192535054711000
|
146
|
2436
|
13:23:00
|
TRQX
|
592118784618780000
|
228
|
2436
|
13:23:00
|
BATE
|
606192535054717000
|
114
|
2436
|
13:23:00
|
AQXE
|
606192535054717000
|
174
|
2436
|
13:23:00
|
XLON
|
592118784618780000
|
207
|
2435
|
13:29:35
|
CHIX
|
592118784618942000
|
161
|
2435
|
13:29:35
|
CHIX
|
592118784618942000
|
114
|
2435
|
13:29:35
|
BATE
|
592118784618942000
|
126
|
2435
|
13:29:35
|
TRQX
|
606192535054874000
|
114
|
2435
|
13:29:35
|
BATE
|
606192535054874000
|
52
|
2435
|
13:29:35
|
AQXE
|
592118784618942000
|
119
|
2435
|
13:29:35
|
AQXE
|
592118784618942000
|
158
|
2434
|
13:31:02
|
TRQX
|
592118784618994000
|
215
|
2434
|
13:31:02
|
BATE
|
592118784618994000
|
240
|
2434
|
13:31:02
|
CHIX
|
606192535054924000
|
114
|
2433
|
13:31:02
|
CHIX
|
592118784618994000
|
190
|
2433
|
13:31:02
|
BATE
|
606192535054924000
|
242
|
2434
|
13:36:24
|
CHIX
|
592118784619172000
|
114
|
2433
|
13:38:45
|
BATE
|
592118784619236000
|
116
|
2433
|
13:38:45
|
CHIX
|
606192535055157000
|
210
|
2432
|
13:39:48
|
CHIX
|
606192535055188000
|
116
|
2432
|
13:39:48
|
CHIX
|
606192535055188000
|
114
|
2432
|
13:39:48
|
AQXE
|
592118784619268000
|
114
|
2432
|
13:39:48
|
TRQX
|
592118784619268000
|
114
|
2432
|
13:39:48
|
CHIX
|
606192535055188000
|
135
|
2432
|
13:40:37
|
BATE
|
592118784619291000
|
114
|
2432
|
13:40:37
|
XLON
|
606192535055210000
|
127
|
2431
|
13:42:46
|
BATE
|
592118784619353000
|
99
|
2431
|
13:42:46
|
CHIX
|
606192535055270000
|
84
|
2431
|
13:42:46
|
CHIX
|
606192535055270000
|
82
|
2430
|
13:43:00
|
BATE
|
592118784619360000
|
125
|
2430
|
13:43:00
|
BATE
|
592118784619360000
|
228
|
2430
|
13:43:00
|
CHIX
|
606192535055277000
|
127
|
2430
|
13:43:02
|
XLON
|
606192535055279000
|
189
|
2427
|
13:48:04
|
CHIX
|
606192535055453000
|
114
|
2427
|
13:48:04
|
BATE
|
592118784619543000
|
156
|
2427
|
13:48:04
|
BATE
|
592118784619543000
|
114
|
2427
|
13:48:04
|
XLON
|
606192535055453000
|
114
|
2427
|
13:48:04
|
CHIX
|
606192535055453000
|
181
|
2426
|
13:48:05
|
BATE
|
606192535055454000
|
132
|
2425
|
13:51:36
|
CHIX
|
606192535055572000
|
114
|
2422
|
13:57:06
|
TRQX
|
592118784619843000
|
114
|
2422
|
13:57:06
|
AQXE
|
592118784619843000
|
242
|
2422
|
13:57:06
|
BATE
|
606192535055742000
|
132
|
2422
|
13:57:06
|
BATE
|
606192535055742000
|
66
|
2422
|
13:57:06
|
XLON
|
592118784619843000
|
149
|
2422
|
13:57:06
|
XLON
|
592118784619843000
|
110
|
2422
|
13:57:06
|
CHIX
|
606192535055742000
|
1
|
2422
|
13:57:06
|
CHIX
|
606192535055742000
|
3
|
2422
|
13:57:06
|
CHIX
|
606192535055742000
|
57
|
2421
|
13:57:24
|
BATE
|
606192535055756000
|
132
|
2421
|
13:59:11
|
AQXE
|
592118784619919000
|
114
|
2421
|
13:59:11
|
TRQX
|
606192535055816000
|
130
|
2421
|
13:59:11
|
BATE
|
606192535055816000
|
246
|
2421
|
13:59:11
|
CHIX
|
606192535055816000
|
136
|
2420
|
14:01:08
|
CHIX
|
592118784620004000
|
48
|
2420
|
14:01:08
|
CHIX
|
592118784620004000
|
84
|
2420
|
14:01:08
|
CHIX
|
592118784620004000
|
114
|
2420
|
14:01:08
|
BATE
|
606192535055899000
|
132
|
2420
|
14:01:08
|
XLON
|
606192535055899000
|
246
|
2419
|
14:01:14
|
BATE
|
592118784620012000
|
114
|
2419
|
14:01:14
|
AQXE
|
606192535055907000
|
114
|
2417
|
14:05:55
|
CHIX
|
606192535056072000
|
262
|
2417
|
14:05:55
|
BATE
|
592118784620183000
|
114
|
2417
|
14:05:55
|
AQXE
|
592118784620183000
|
187
|
2417
|
14:05:55
|
XLON
|
592118784620183000
|
132
|
2417
|
14:12:07
|
CHIX
|
592118784620395000
|
114
|
2417
|
14:12:07
|
BATE
|
606192535056277000
|
54
|
2421
|
14:16:37
|
XLON
|
606192535056419000
|
76
|
2421
|
14:16:37
|
XLON
|
606192535056419000
|
154
|
2425
|
14:19:00
|
XLON
|
606192535056491000
|
151
|
2424
|
14:19:05
|
CHIX
|
592118784620618000
|
397
|
2424
|
14:19:05
|
CHIX
|
592118784620618000
|
114
|
2424
|
14:19:05
|
CHIX
|
606192535056494000
|
276
|
2424
|
14:19:05
|
XLON
|
592118784620618000
|
125
|
2424
|
14:19:05
|
TRQX
|
606192535056494000
|
228
|
2424
|
14:19:06
|
CHIX
|
592118784620619000
|
221
|
2423
|
14:19:22
|
XLON
|
592118784620627000
|
301
|
2423
|
14:19:22
|
XLON
|
592118784620627000
|
141
|
2423
|
14:20:13
|
CHIX
|
592118784620654000
|
180
|
2423
|
14:20:13
|
CHIX
|
592118784620654000
|
111
|
2423
|
14:20:13
|
TRQX
|
606192535056529000
|
117
|
2423
|
14:20:13
|
XLON
|
592118784620654000
|
114
|
2423
|
14:20:13
|
XLON
|
606192535056529000
|
199
|
2423
|
14:20:13
|
XLON
|
606192535056529000
|
22
|
2423
|
14:20:13
|
XLON
|
592118784620654000
|
120
|
2422
|
14:23:40
|
BATE
|
592118784620747000
|
114
|
2422
|
14:23:40
|
CHIX
|
606192535056619000
|
114
|
2421
|
14:23:55
|
BATE
|
592118784620754000
|
1
|
2421
|
14:24:28
|
CHIX
|
606192535056641000
|
114
|
2422
|
14:31:14
|
CHIX
|
592118784621009000
|
160
|
2422
|
14:31:14
|
BATE
|
606192535056873000
|
117
|
2422
|
14:31:14
|
BATE
|
606192535056873000
|
127
|
2422
|
14:31:14
|
CHIX
|
606192535056873000
|
143
|
2422
|
14:31:14
|
CHIX
|
592118784621009000
|
71
|
2422
|
14:31:14
|
AQXE
|
592118784621009000
|
71
|
2422
|
14:31:14
|
TRQX
|
606192535056873000
|
43
|
2422
|
14:31:14
|
TRQX
|
606192535056873000
|
43
|
2422
|
14:31:14
|
XLON
|
606192535056873000
|
127
|
2421
|
14:31:14
|
XLON
|
606192535056873000
|
127
|
2421
|
14:31:16
|
BATE
|
592118784621011000
|
128
|
2421
|
14:31:16
|
BATE
|
592118784621011000
|
127
|
2421
|
14:31:16
|
AQXE
|
592118784621011000
|
128
|
2421
|
14:31:16
|
CHIX
|
592118784621011000
|
127
|
2421
|
14:31:16
|
BATE
|
606192535056875000
|
432
|
2421
|
14:31:16
|
CHIX
|
606192535056875000
|
127
|
2421
|
14:31:16
|
CHIX
|
606192535056875000
|
93
|
2421
|
14:31:16
|
XLON
|
606192535056875000
|
51
|
2420
|
14:31:18
|
XLON
|
592118784621012000
|
85
|
2420
|
14:31:18
|
XLON
|
592118784621012000
|
529
|
2424
|
14:36:01
|
CHIX
|
592118784621190000
|
2
|
2424
|
14:36:17
|
CHIX
|
592118784621201000
|
197
|
2426
|
14:41:22
|
BATE
|
592118784621374000
|
136
|
2426
|
14:41:22
|
CHIX
|
592118784621374000
|
136
|
2426
|
14:41:22
|
CHIX
|
592118784621374000
|
136
|
2426
|
14:41:22
|
XLON
|
606192535057228000
|
74
|
2426
|
14:41:22
|
XLON
|
606192535057228000
|
62
|
2426
|
14:41:22
|
XLON
|
606192535057228000
|
136
|
2426
|
14:41:22
|
CHIX
|
606192535057228000
|
24
|
2426
|
14:41:22
|
CHIX
|
606192535057228000
|
90
|
2426
|
14:41:22
|
CHIX
|
606192535057228000
|
71
|
2426
|
14:41:22
|
TRQX
|
606192535057228000
|
212
|
2426
|
14:41:22
|
XLON
|
606192535057228000
|
114
|
2428
|
14:47:03
|
XLON
|
606192535057429000
|
70
|
2428
|
14:47:17
|
CHIX
|
592118784621593000
|
125
|
2428
|
14:48:02
|
XLON
|
606192535057473000
|
35
|
2428
|
14:48:26
|
BATE
|
606192535057487000
|
27
|
2428
|
14:48:26
|
CHIX
|
592118784621642000
|
79
|
2428
|
14:48:26
|
BATE
|
606192535057487000
|
128
|
2428
|
14:49:05
|
TRQX
|
592118784621674000
|
31
|
2428
|
14:49:05
|
CHIX
|
592118784621674000
|
125
|
2428
|
14:49:05
|
XLON
|
606192535057519000
|
288
|
2428
|
14:49:05
|
XLON
|
606192535057519000
|
242
|
2428
|
14:49:05
|
BATE
|
606192535057519000
|
12
|
2428
|
14:49:36
|
CHIX
|
592118784621695000
|
114
|
2428
|
14:49:36
|
BATE
|
606192535057539000
|
209
|
2428
|
14:49:36
|
CHIX
|
592118784621695000
|
21
|
2428
|
14:49:36
|
CHIX
|
592118784621695000
|
114
|
2428
|
14:49:36
|
TRQX
|
606192535057539000
|
165
|
2428
|
14:49:37
|
XLON
|
606192535057540000
|
50
|
2428
|
14:49:37
|
XLON
|
606192535057540000
|
114
|
2427
|
14:50:26
|
TRQX
|
592118784621732000
|
333
|
2427
|
14:50:26
|
CHIX
|
606192535057575000
|
114
|
2427
|
14:50:26
|
CHIX
|
592118784621732000
|
325
|
2427
|
14:50:26
|
XLON
|
606192535057575000
|
15
|
2426
|
14:51:07
|
CHIX
|
592118784621762000
|
126
|
2426
|
14:51:31
|
TRQX
|
592118784621781000
|
116
|
2426
|
14:51:31
|
CHIX
|
592118784621781000
|
251
|
2422
|
14:55:00
|
CHIX
|
592118784621936000
|
128
|
2422
|
14:55:00
|
BATE
|
592118784621936000
|
114
|
2422
|
14:55:00
|
BATE
|
606192535057773000
|
214
|
2422
|
14:55:04
|
CHIX
|
592118784621941000
|
13
|
2422
|
14:55:04
|
XLON
|
606192535057777000
|
101
|
2422
|
14:55:04
|
XLON
|
606192535057777000
|
179
|
2421
|
15:00:00
|
BATE
|
592118784622153000
|
134
|
2421
|
15:00:00
|
XLON
|
592118784622153000
|
62
|
2420
|
15:00:00
|
XLON
|
592118784622153000
|
128
|
2421
|
15:00:00
|
CHIX
|
592118784622153000
|
434
|
2421
|
15:00:00
|
CHIX
|
592118784622153000
|
115
|
2421
|
15:00:00
|
AQXE
|
606192535057985000
|
19
|
2421
|
15:00:00
|
AQXE
|
606192535057985000
|
128
|
2421
|
15:00:00
|
CHIX
|
606192535057985000
|
73
|
2420
|
15:00:00
|
XLON
|
592118784622153000
|
134
|
2420
|
15:00:00
|
AQXE
|
606192535057985000
|
134
|
2420
|
15:00:00
|
BATE
|
606192535057985000
|
157
|
2420
|
15:00:00
|
TRQX
|
606192535057985000
|
135
|
2416
|
15:03:28
|
CHIX
|
606192535058199000
|
131
|
2415
|
15:04:05
|
XLON
|
592118784622407000
|
135
|
2415
|
15:04:05
|
BATE
|
592118784622407000
|
132
|
2414
|
15:05:15
|
CHIX
|
592118784622458000
|
92
|
2414
|
15:05:15
|
CHIX
|
592118784622458000
|
17
|
2414
|
15:05:15
|
BATE
|
606192535058281000
|
97
|
2414
|
15:05:15
|
BATE
|
606192535058281000
|
251
|
2414
|
15:05:16
|
XLON
|
606192535058282000
|
13
|
2414
|
15:05:17
|
AQXE
|
592118784622459000
|
128
|
2414
|
15:06:55
|
XLON
|
606192535058344000
|
101
|
2414
|
15:06:55
|
AQXE
|
592118784622523000
|
178
|
2414
|
15:06:55
|
BATE
|
592118784622523000
|
19
|
2414
|
15:06:55
|
BATE
|
592118784622523000
|
71
|
2414
|
15:06:55
|
AQXE
|
592118784622523000
|
95
|
2414
|
15:06:55
|
XLON
|
606192535058344000
|
19
|
2413
|
15:07:29
|
CHIX
|
592118784622555000
|
109
|
2413
|
15:07:29
|
CHIX
|
592118784622555000
|
128
|
2413
|
15:07:29
|
BATE
|
606192535058375000
|
115
|
2413
|
15:07:29
|
BATE
|
606192535058375000
|
33
|
2413
|
15:07:29
|
BATE
|
606192535058375000
|
11
|
2412
|
15:08:54
|
BATE
|
606192535058432000
|
117
|
2412
|
15:10:10
|
BATE
|
606192535058486000
|
123
|
2414
|
15:15:13
|
XLON
|
592118784622869000
|
114
|
2414
|
15:15:13
|
TRQX
|
592118784622869000
|
114
|
2414
|
15:15:13
|
AQXE
|
606192535058679000
|
114
|
2414
|
15:15:13
|
BATE
|
606192535058679000
|
110
|
2414
|
15:15:13
|
CHIX
|
592118784622869000
|
103
|
2414
|
15:15:13
|
CHIX
|
592118784622869000
|
103
|
2414
|
15:15:13
|
CHIX
|
592118784622869000
|
33
|
2414
|
15:15:13
|
XLON
|
606192535058679000
|
42
|
2414
|
15:15:13
|
BATE
|
606192535058679000
|
253
|
2414
|
15:15:13
|
XLON
|
592118784622869000
|
114
|
2414
|
15:15:13
|
CHIX
|
592118784622869000
|
114
|
2414
|
15:15:13
|
BATE
|
606192535058679000
|
48
|
2414
|
15:15:13
|
XLON
|
592118784622869000
|
131
|
2413
|
15:16:06
|
CHIX
|
592118784622905000
|
143
|
2413
|
15:16:06
|
CHIX
|
592118784622905000
|
114
|
2413
|
15:16:06
|
AQXE
|
606192535058715000
|
114
|
2413
|
15:16:06
|
BATE
|
606192535058715000
|
114
|
2413
|
15:16:06
|
BATE
|
606192535058715000
|
162
|
2413
|
15:16:06
|
XLON
|
606192535058715000
|
66
|
2413
|
15:16:06
|
XLON
|
606192535058715000
|
137
|
2413
|
15:16:06
|
CHIX
|
592118784622906000
|
48
|
2413
|
15:16:06
|
XLON
|
606192535058715000
|
136
|
2416
|
15:20:00
|
BATE
|
606192535058874000
|
155
|
2418
|
15:22:33
|
XLON
|
606192535058953000
|
114
|
2418
|
15:22:33
|
BATE
|
592118784623150000
|
125
|
2418
|
15:22:33
|
XLON
|
606192535058953000
|
108
|
2418
|
15:22:33
|
CHIX
|
606192535058953000
|
6
|
2418
|
15:22:33
|
CHIX
|
606192535058953000
|
190
|
2418
|
15:22:33
|
XLON
|
592118784623150000
|
160
|
2418
|
15:22:33
|
CHIX
|
606192535058953000
|
127
|
2419
|
15:23:50
|
CHIX
|
592118784623197000
|
114
|
2419
|
15:26:05
|
BATE
|
592118784623271000
|
132
|
2419
|
15:26:05
|
BATE
|
606192535059070000
|
364
|
2419
|
15:26:05
|
CHIX
|
606192535059070000
|
137
|
2419
|
15:26:05
|
XLON
|
592118784623271000
|
17
|
2419
|
15:26:05
|
XLON
|
592118784623271000
|
127
|
2418
|
15:27:09
|
XLON
|
592118784623309000
|
160
|
2418
|
15:27:09
|
BATE
|
592118784623309000
|
60
|
2418
|
15:27:09
|
XLON
|
606192535059107000
|
54
|
2418
|
15:27:09
|
XLON
|
606192535059107000
|
127
|
2418
|
15:27:09
|
CHIX
|
592118784623309000
|
132
|
2418
|
15:27:09
|
CHIX
|
592118784623309000
|
132
|
2418
|
15:27:09
|
CHIX
|
592118784623309000
|
114
|
2418
|
15:27:09
|
CHIX
|
606192535059107000
|
64
|
2418
|
15:27:12
|
BATE
|
592118784623312000
|
68
|
2418
|
15:27:12
|
BATE
|
592118784623312000
|
133
|
2417
|
15:28:25
|
CHIX
|
592118784623352000
|
133
|
2417
|
15:28:25
|
BATE
|
592118784623352000
|
133
|
2417
|
15:28:25
|
BATE
|
606192535059149000
|
114
|
2414
|
15:30:07
|
CHIX
|
592118784623415000
|
202
|
2414
|
15:30:07
|
XLON
|
606192535059210000
|
216
|
2414
|
15:30:49
|
CHIX
|
592118784623446000
|
114
|
2414
|
15:30:49
|
BATE
|
606192535059240000
|
58
|
2414
|
15:30:49
|
AQXE
|
592118784623446000
|
114
|
2414
|
15:33:34
|
CHIX
|
606192535059327000
|
209
|
2414
|
15:33:35
|
XLON
|
592118784623536000
|
49
|
2414
|
15:33:35
|
CHIX
|
592118784623536000
|
108
|
2414
|
15:33:35
|
BATE
|
606192535059327000
|
220
|
2414
|
15:33:35
|
CHIX
|
592118784623536000
|
6
|
2414
|
15:33:35
|
BATE
|
606192535059328000
|
114
|
2413
|
15:34:01
|
CHIX
|
592118784623562000
|
131
|
2413
|
15:34:01
|
XLON
|
592118784623562000
|
95
|
2413
|
15:34:01
|
BATE
|
606192535059352000
|
72
|
2413
|
15:34:01
|
BATE
|
606192535059352000
|
120
|
2413
|
15:34:01
|
BATE
|
606192535059352000
|
6
|
2411
|
15:40:02
|
AQXE
|
592118784623784000
|
183
|
2411
|
15:40:02
|
AQXE
|
592118784623784000
|
135
|
2411
|
15:40:03
|
TRQX
|
592118784623784000
|
114
|
2411
|
15:40:03
|
TRQX
|
606192535059568000
|
135
|
2411
|
15:40:03
|
TRQX
|
606192535059568000
|
183
|
2411
|
15:40:03
|
AQXE
|
592118784623784000
|
135
|
2411
|
15:40:03
|
AQXE
|
592118784623784000
|
26
|
2411
|
15:40:03
|
AQXE
|
592118784623784000
|
131
|
2413
|
15:41:18
|
CHIX
|
592118784623832000
|
107
|
2413
|
15:41:18
|
CHIX
|
592118784623832000
|
114
|
2413
|
15:41:18
|
BATE
|
606192535059614000
|
133
|
2413
|
15:41:18
|
BATE
|
606192535059614000
|
114
|
2413
|
15:41:18
|
TRQX
|
606192535059614000
|
66
|
2413
|
15:41:18
|
XLON
|
606192535059614000
|
114
|
2413
|
15:41:24
|
XLON
|
592118784623836000
|
221
|
2413
|
15:41:24
|
CHIX
|
606192535059618000
|
43
|
2413
|
15:41:24
|
BATE
|
606192535059618000
|
23
|
2413
|
15:41:24
|
BATE
|
606192535059618000
|
121
|
2412
|
15:41:29
|
TRQX
|
592118784623839000
|
114
|
2412
|
15:41:29
|
BATE
|
606192535059621000
|
128
|
2413
|
15:44:35
|
XLON
|
592118784623950000
|
114
|
2412
|
15:46:20
|
XLON
|
592118784624016000
|
114
|
2412
|
15:46:20
|
TRQX
|
592118784624016000
|
132
|
2412
|
15:46:20
|
TRQX
|
606192535059792000
|
438
|
2412
|
15:46:20
|
BATE
|
606192535059792000
|
128
|
2412
|
15:46:20
|
CHIX
|
606192535059792000
|
17
|
2412
|
15:46:20
|
AQXE
|
592118784624016000
|
19
|
2412
|
15:46:20
|
AQXE
|
592118784624016000
|
126
|
2412
|
15:49:04
|
CHIX
|
592118784624119000
|
114
|
2412
|
15:49:50
|
CHIX
|
592118784624146000
|
126
|
2412
|
15:49:50
|
XLON
|
606192535059918000
|
114
|
2412
|
15:49:50
|
BATE
|
606192535059918000
|
114
|
2411
|
15:52:01
|
XLON
|
606192535059996000
|
164
|
2411
|
15:52:01
|
CHIX
|
592118784624226000
|
132
|
2411
|
15:52:01
|
CHIX
|
592118784624226000
|
50
|
2411
|
15:52:01
|
AQXE
|
592118784624226000
|
114
|
2411
|
15:52:01
|
CHIX
|
592118784624226000
|
14
|
2411
|
15:52:01
|
AQXE
|
592118784624226000
|
114
|
2411
|
15:52:01
|
BATE
|
606192535059996000
|
118
|
2411
|
15:52:01
|
TRQX
|
606192535059996000
|
158
|
2411
|
15:52:01
|
BATE
|
606192535059996000
|
114
|
2411
|
15:52:01
|
BATE
|
606192535059996000
|
4
|
2411
|
15:52:01
|
BATE
|
606192535059996000
|
50
|
2411
|
15:52:01
|
AQXE
|
592118784624226000
|
126
|
2410
|
15:52:07
|
TRQX
|
592118784624234000
|
112
|
2410
|
15:52:20
|
AQXE
|
592118784624244000
|
6
|
2410
|
15:52:20
|
AQXE
|
592118784624244000
|
179
|
2410
|
15:52:20
|
BATE
|
592118784624244000
|
114
|
2410
|
15:52:20
|
CHIX
|
606192535060013000
|
114
|
2410
|
15:52:20
|
CHIX
|
606192535060013000
|
321
|
2410
|
15:53:57
|
XLON
|
606192535060080000
|
71
|
2410
|
15:53:57
|
TRQX
|
606192535060080000
|
105
|
2410
|
15:53:57
|
BATE
|
592118784624313000
|
145
|
2410
|
15:53:57
|
XLON
|
592118784624313000
|
127
|
2411
|
15:59:10
|
CHIX
|
592118784624517000
|
114
|
2411
|
15:59:10
|
BATE
|
592118784624517000
|
127
|
2411
|
15:59:10
|
AQXE
|
592118784624517000
|
127
|
2411
|
15:59:10
|
BATE
|
606192535060277000
|
379
|
2411
|
15:59:10
|
CHIX
|
606192535060277000
|
127
|
2411
|
15:59:10
|
AQXE
|
606192535060277000
|
71
|
2411
|
15:59:10
|
AQXE
|
592118784624517000
|
114
|
2410
|
15:59:36
|
BATE
|
592118784624536000
|
397
|
2410
|
15:59:36
|
CHIX
|
606192535060295000
|
187
|
2410
|
15:59:36
|
BATE
|
606192535060295000
|
71
|
2410
|
15:59:36
|
AQXE
|
606192535060295000
|
167
|
2410
|
15:59:36
|
AQXE
|
606192535060295000
|
106
|
2410
|
15:59:36
|
AQXE
|
606192535060295000
|
70
|
2410
|
15:59:36
|
AQXE
|
592118784624536000
|
15
|
2410
|
15:59:36
|
TRQX
|
606192535060295000
|
27
|
2410
|
15:59:36
|
CHIX
|
606192535060295000
|
5
|
2410
|
15:59:36
|
CHIX
|
606192535060295000
|
9
|
2410
|
15:59:36
|
TRQX
|
592118784624536000
|
13
|
2410
|
15:59:38
|
XLON
|
592118784624538000
|
129
|
2409
|
15:59:44
|
BATE
|
606192535060302000
|
116
|
2408
|
16:07:20
|
XLON
|
592118784624857000
|
114
|
2408
|
16:07:20
|
XLON
|
592118784624857000
|
230
|
2408
|
16:07:20
|
BATE
|
592118784624857000
|
182
|
2408
|
16:07:20
|
CHIX
|
592118784624857000
|
9
|
2408
|
16:07:20
|
TRQX
|
606192535060606000
|
114
|
2408
|
16:07:20
|
BATE
|
606192535060606000
|
114
|
2408
|
16:07:20
|
CHIX
|
606192535060606000
|
21
|
2408
|
16:07:20
|
TRQX
|
606192535060606000
|
115
|
2408
|
16:07:20
|
BATE
|
606192535060606000
|
85
|
2408
|
16:07:20
|
TRQX
|
606192535060606000
|
15
|
2408
|
16:07:20
|
TRQX
|
606192535060606000
|
99
|
2408
|
16:07:20
|
TRQX
|
606192535060606000
|
114
|
2408
|
16:07:34
|
XLON
|
592118784624865000
|
115
|
2408
|
16:07:34
|
AQXE
|
592118784624865000
|
114
|
2408
|
16:07:34
|
BATE
|
592118784624865000
|
13
|
2408
|
16:07:34
|
XLON
|
606192535060614000
|
128
|
2408
|
16:07:34
|
XLON
|
606192535060614000
|
207
|
2408
|
16:07:34
|
CHIX
|
606192535060614000
|
114
|
2407
|
16:07:34
|
BATE
|
592118784624865000
|
141
|
2408
|
16:07:34
|
XLON
|
592118784624865000
|
17
|
2408
|
16:07:34
|
XLON
|
592118784624865000
|
34
|
2407
|
16:07:54
|
XLON
|
592118784624881000
|
116
|
2407
|
16:07:54
|
TRQX
|
606192535060629000
|
116
|
2407
|
16:07:54
|
CHIX
|
606192535060629000
|
70
|
2407
|
16:07:54
|
XLON
|
592118784624881000
|
204
|
2407
|
16:07:54
|
XLON
|
592118784624881000
|
198
|
2407
|
16:07:54
|
CHIX
|
592118784624881000
|
94
|
2408
|
16:10:02
|
BATE
|
592118784624970000
|
20
|
2408
|
16:10:02
|
BATE
|
592118784624970000
|
136
|
2408
|
16:10:02
|
CHIX
|
606192535060716000
|
136
|
2407
|
16:10:14
|
BATE
|
592118784624982000
|
114
|
2407
|
16:10:14
|
AQXE
|
592118784624982000
|
48
|
2407
|
16:10:14
|
CHIX
|
592118784624982000
|
114
|
2407
|
16:10:14
|
BATE
|
606192535060727000
|
166
|
2407
|
16:10:14
|
BATE
|
606192535060727000
|
250
|
2407
|
16:10:14
|
CHIX
|
606192535060727000
|
114
|
2407
|
16:10:14
|
CHIX
|
606192535060727000
|
128
|
2406
|
16:10:43
|
CHIX
|
592118784625006000
|
175
|
2406
|
16:10:43
|
BATE
|
592118784625006000
|
128
|
2406
|
16:15:25
|
AQXE
|
606192535060950000
|
71
|
2406
|
16:15:25
|
AQXE
|
606192535060950000
|
39
|
2406
|
16:15:25
|
AQXE
|
606192535060950000
|
5
|
2406
|
16:15:38
|
BATE
|
592118784625222000
|
53
|
2406
|
16:15:38
|
AQXE
|
606192535060959000
|
71
|
2406
|
16:15:38
|
AQXE
|
606192535060959000
|
71
|
2406
|
16:15:51
|
AQXE
|
592118784625236000
|
60
|
2406
|
16:15:51
|
AQXE
|
592118784625236000
|
228
|
2405
|
16:15:58
|
TRQX
|
592118784625242000
|
114
|
2405
|
16:15:58
|
BATE
|
592118784625242000
|
216
|
2405
|
16:15:58
|
CHIX
|
606192535060979000
|
238
|
2405
|
16:15:58
|
BATE
|
606192535060979000
|
16
|
2405
|
16:15:58
|
BATE
|
606192535060979000
|
124
|
2405
|
16:15:58
|
AQXE
|
592118784625242000
|
37
|
2405
|
16:15:58
|
AQXE
|
592118784625242000
|
98
|
2405
|
16:15:58
|
BATE
|
606192535060979000
|
215
|
2405
|
16:15:58
|
CHIX
|
606192535060979000
|
114
|
2405
|
16:15:58
|
BATE
|
606192535060979000
|
322
|
2405
|
16:15:58
|
CHIX
|
606192535060979000
|
114
|
2405
|
16:15:58
|
BATE
|
606192535060979000
|
27
|
2405
|
16:15:58
|
TRQX
|
592118784625242000
|
74
|
2405
|
16:15:58
|
XLON
|
606192535060979000
|
71
|
2405
|
16:15:58
|
XLON
|
606192535060979000
|
1
|
2405
|
16:15:58
|
XLON
|
606192535060979000
|
18
|
2405
|
16:15:58
|
AQXE
|
592118784625242000
|
71
|
2405
|
16:15:58
|
XLON
|
592118784625242000
|
53
|
2405
|
16:15:58
|
XLON
|
592118784625242000
|
69
|
2405
|
16:15:58
|
XLON
|
606192535060979000
|
124
|
2410
|
16:19:17
|
XLON
|
592118784625408000
|
333
|
2410
|
16:19:17
|
CHIX
|
592118784625408000
|
239
|
2410
|
16:19:17
|
BATE
|
592118784625408000
|
10
|
2410
|
16:19:17
|
TRQX
|
592118784625408000
|
104
|
2410
|
16:19:17
|
TRQX
|
592118784625408000
|
114
|
2410
|
16:19:17
|
BATE
|
606192535061140000
|
129
|
2411
|
16:20:05
|
BATE
|
592118784625445000
|
130
|
2411
|
16:20:05
|
CHIX
|
592118784625445000
|
120
|
2412
|
16:21:19
|
BATE
|
592118784625508000
|
14
|
2411
|
16:21:40
|
XLON
|
606192535061254000
|
149
|
2412
|
16:22:28
|
XLON
|
592118784625569000
|
24
|
2412
|
16:22:28
|
XLON
|
592118784625569000
|
62
|
2412
|
16:22:28
|
XLON
|
592118784625569000
|
80
|
2412
|
16:22:30
|
XLON
|
592118784625571000
|
100
|
2412
|
16:22:30
|
XLON
|
592118784625571000
|
68
|
2412
|
16:22:30
|
XLON
|
592118784625571000
|
61
|
2412
|
16:22:30
|
XLON
|
592118784625571000
|
106
|
2412
|
16:22:30
|
XLON
|
592118784625571000
|
24
|
2412
|
16:22:42
|
CHIX
|
606192535061308000
|
91
|
2412
|
16:22:42
|
CHIX
|
606192535061308000
|
3
|
2412
|
16:22:59
|
XLON
|
592118784625595000
|
4
|
2412
|
16:22:59
|
XLON
|
592118784625595000
|
13
|
2412
|
16:22:59
|
XLON
|
592118784625595000
|
66
|
2412
|
16:22:59
|
XLON
|
592118784625596000
|
24
|
2412
|
16:22:59
|
XLON
|
592118784625596000
|
47
|
2412
|
16:22:59
|
XLON
|
592118784625596000
|
27
|
2412
|
16:22:59
|
AQXE
|
606192535061322000
|
33
|
2412
|
16:23:18
|
XLON
|
606192535061338000
|
24
|
2412
|
16:23:18
|
XLON
|
606192535061338000
|
57
|
2412
|
16:23:18
|
XLON
|
606192535061338000
|
126
|
2412
|
16:23:18
|
AQXE
|
592118784625612000
|
42
|
2412
|
16:23:41
|
BATE
|
592118784625628000
|
199
|
2412
|
16:23:41
|
BATE
|
592118784625628000
|
3
|
2412
|
16:23:41
|
XLON
|
606192535061354000
|
114
|
2412
|
16:24:02
|
BATE
|
592118784625645000
|
118
|
2412
|
16:24:02
|
TRQX
|
606192535061370000
|
24
|
2412
|
16:24:14
|
XLON
|
592118784625656000
|
10
|
2412
|
16:24:14
|
BATE
|
592118784625656000
|
24
|
2412
|
16:24:14
|
CHIX
|
606192535061380000
|
30
|
2412
|
16:24:14
|
CHIX
|
606192535061380000
|
2
|
2412
|
16:24:14
|
CHIX
|
606192535061380000
|
39
|
2412
|
16:24:14
|
CHIX
|
606192535061380000
|
114
|
2412
|
16:24:33
|
XLON
|
592118784625670000
|
135
|
2412
|
16:24:33
|
CHIX
|
606192535061394000
|
114
|
2412
|
16:24:55
|
XLON
|
606192535061414000
|
140
|
2412
|
16:24:55
|
CHIX
|
592118784625691000
|
242
|
2411
|
16:25:10
|
TRQX
|
592118784625711000
|
147
|
2411
|
16:25:10
|
AQXE
|
606192535061433000
|
81
|
2411
|
16:25:14
|
AQXE
|
606192535061437000
|
71
|
2411
|
16:25:14
|
AQXE
|
592118784625714000
|
24
|
2411
|
16:25:14
|
TRQX
|
592118784625714000
|
135
|
2411
|
16:25:14
|
XLON
|
606192535061437000
|
24
|
2411
|
16:25:14
|
XLON
|
606192535061437000
|
24
|
2411
|
16:25:14
|
CHIX
|
592118784625714000
|
24
|
2411
|
16:25:14
|
BATE
|
606192535061437000
|
287
|
2411
|
16:25:14
|
XLON
|
606192535061437000
|
114
|
2411
|
16:25:14
|
CHIX
|
592118784625714000
|
287
|
2411
|
16:25:24
|
XLON
|
606192535061443000
|
114
|
2411
|
16:25:24
|
CHIX
|
592118784625721000
|
228
|
2411
|
16:25:54
|
CHIX
|
592118784625745000
|
114
|
2411
|
16:25:54
|
BATE
|
606192535061467000
|
10
|
2411
|
16:25:54
|
XLON
|
606192535061467000
|
218
|
2411
|
16:25:54
|
XLON
|
606192535061467000
|
127
|
2411
|
16:25:54
|
TRQX
|
592118784625745000
|
3
|
2411
|
16:26:42
|
AQXE
|
606192535061499000
|
2
|
2411
|
16:27:48
|
AQXE
|
606192535061545000
|
23
|
2412
|
16:28:55
|
TRQX
|
592118784625874000
|
69
|
2412
|
16:28:55
|
TRQX
|
592118784625874000
|
298
|
2412
|
16:28:55
|
BATE
|
592118784625874000
|
18
|
2412
|
16:28:55
|
BATE
|
592118784625874000
|
22
|
2412
|
16:28:55
|
TRQX
|
592118784625874000
|
209
|
2412
|
16:28:55
|
CHIX
|
592118784625874000
|
114
|
2412
|
16:28:55
|
CHIX
|
606192535061589000
|
167
|
2412
|
16:28:55
|
AQXE
|
592118784625874000
|
83
|
2412
|
16:28:55
|
XLON
|
606192535061589000
|
160
|
2412
|
16:28:55
|
XLON
|
606192535061589000
|
24
|
2412
|
16:28:55
|
XLON
|
606192535061589000
|
24
|
2412
|
16:28:55
|
CHIX
|
606192535061589000
|
114
|
2412
|
16:28:55
|
BATE
|
592118784625874000
|
334
|
2412
|
16:28:55
|
CHIX
|
606192535061589000
|
83
|
2412
|
16:28:55
|
XLON
|
606192535061589000
|
81
|
2412
|
16:28:56
|
AQXE
|
592118784625874000
|
33
|
2412
|
16:28:56
|
AQXE
|
592118784625874000
|
83
|
2412
|
16:28:56
|
XLON
|
592118784625874000
|
63
|
2412
|
16:28:56
|
XLON
|
592118784625874000
|
24
|
2412
|
16:28:56
|
XLON
|
592118784625874000
|
24
|
2412
|
16:28:56
|
BATE
|
606192535061589000
|
232
|
2412
|
16:28:56
|
XLON
|
606192535061589000
|
77
|
2412
|
16:28:56
|
XLON
|
606192535061589000
|
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
POSFLFERSRIFLIS
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 4월(4) 2024 으로 5월(5) 2024
Associated British Foods (LSE:ABF)
과거 데이터 주식 차트
부터 5월(5) 2023 으로 5월(5) 2024