1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 5091M
Associated British Foods PLC
15 November 2024
 





 

15 November 2024

 



 






 

Associated British Foods plc

 



 






 

Transaction in own shares

 



 






 

Associated British Foods plc (the 'Company') announces that on 15 November 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
Ordinary shares of 5 15/22 pence

 

Date of transaction:


15 November 2024

 

Number of shares repurchased:


173,000

 

Average price paid per share:


GBp 2205.9667

 

Highest price paid per share:


GBp 2241

 

Lowest price paid per share:


GBp 2186

 






 

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. 

The table below contains detailed information of the individual trades made by UBS as part of the buyback programme.

 






 

Schedule of purchases

 

 

 

 

 





Shares purchased:

Associated British Foods plc (ISIN: GB0006731235)


Date of purchases:

15 November 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

                      2,204.87

89,000

               2,187

               2,240

BATS Europe

                      2,207.33

52,000

               2,186

               2,240

Chi-X Europe

                      2,207.06

23,000

               2,188

               2,241

Aquis

                      2,206.19

9,000

               2,188

               2,234






Individual transactions:

 









Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Match ID

584

                  2,235.0000

08:07:41

BATE

1509793

38

                  2,235.0000

08:07:41

BATE

1509791

346

                  2,236.0000

08:07:41

LSE

1509789

225

                  2,236.0000

08:07:41

LSE

1509787

75

                  2,235.0000

08:07:41

BATE

1509785

147

                  2,235.0000

08:07:41

BATE

1509783

528

                  2,236.0000

08:07:41

CHIX

1509781

585

                  2,233.0000

08:07:42

LSE

1509800

220

                  2,232.0000

08:09:04

BATE

1511894

147

                  2,232.0000

08:09:04

BATE

1511892

220

                  2,232.0000

08:09:04

BATE

1511896

91

                  2,231.0000

08:09:41

LSE

1512643

177

                  2,231.0000

08:09:42

LSE

1512675

145

                  2,231.0000

08:10:10

LSE

1513206

143

                  2,231.0000

08:10:10

LSE

1513204

517

                  2,229.0000

08:14:00

Aquis

1516627

287

                  2,233.0000

08:18:00

BATE

1520992

315

                  2,233.0000

08:18:00

BATE

1520994

551

                  2,232.0000

08:18:06

LSE

1521087

143

                  2,231.0000

08:20:21

CHIX

1523114

219

                  2,231.0000

08:21:10

CHIX

1524283

4

                  2,231.0000

08:21:10

CHIX

1524281

120

                  2,231.0000

08:21:10

CHIX

1524279

64

                  2,230.0000

08:27:32

LSE

1529644

512

                  2,230.0000

08:27:58

LSE

1530011

514

                  2,230.0000

08:27:58

BATE

1530009

225

                  2,224.0000

08:30:13

LSE

1532167

225

                  2,224.0000

08:30:13

LSE

1532165

138

                  2,224.0000

08:30:13

LSE

1532163

155

                  2,224.0000

08:32:56

BATE

1534646

198

                  2,224.0000

08:32:56

BATE

1534644

151

                  2,224.0000

08:32:56

BATE

1534642

243

                  2,230.0000

08:44:30

BATE

1545970

525

                  2,230.0000

08:44:30

CHIX

1545968

305

                  2,230.0000

08:44:30

BATE

1545966

296

                  2,230.0000

08:44:30

LSE

1545972

288

                  2,230.0000

08:44:30

LSE

1545974

604

                  2,231.0000

08:57:32

LSE

1558652

559

                  2,231.0000

08:57:32

BATE

1558650

596

                  2,232.0000

09:02:43

LSE

1563678

574

                  2,232.0000

09:02:43

BATE

1563676

496

                  2,232.0000

09:02:43

CHIX

1563674

54

                  2,232.0000

09:09:51

Aquis

1569806

154

                  2,232.0000

09:09:52

Aquis

1569814

5

                  2,232.0000

09:09:56

Aquis

1569858

385

                  2,232.0000

09:10:09

Aquis

1570305

130

                  2,231.0000

09:12:18

LSE

1571912

290

                  2,231.0000

09:12:18

LSE

1571910

96

                  2,231.0000

09:12:18

LSE

1571908

140

                  2,229.0000

09:20:39

BATE

1578797

573

                  2,229.0000

09:22:20

LSE

1580089

348

                  2,229.0000

09:22:20

BATE

1580087

112

                  2,229.0000

09:33:25

CHIX

1588773

472

                  2,229.0000

09:33:25

CHIX

1588771

584

                  2,229.0000

09:33:25

BATE

1588769

525

                  2,232.0000

09:45:19

BATE

1598714

583

                  2,231.0000

09:46:13

LSE

1599525

358

                  2,235.0000

09:57:30

LSE

1607713

151

                  2,235.0000

09:57:30

LSE

1607711

13

                  2,240.0000

10:03:36

BATE

1613204

47

                  2,240.0000

10:05:36

LSE

1614719

59

                  2,240.0000

10:08:23

LSE

1616602

519

                  2,241.0000

10:10:54

CHIX

1618191

72

                  2,235.0000

10:15:25

LSE

1622723

72

                  2,235.0000

10:15:25

LSE

1622726

53

                  2,235.0000

10:15:25

LSE

1622728

76

                  2,235.0000

10:15:25

LSE

1622721

130

                  2,234.0000

10:15:25

LSE

1622718

516

                  2,235.0000

10:15:29

LSE

1623231

1,855

                  2,235.0000

10:15:29

LSE

1623229

85

                  2,235.0000

10:15:48

LSE

1623725

73

                  2,235.0000

10:15:48

LSE

1623722

84

                  2,235.0000

10:15:48

LSE

1623720

127

                  2,235.0000

10:15:48

LSE

1623718

121

                  2,235.0000

10:15:48

LSE

1623716

49

                  2,235.0000

10:15:48

LSE

1623714

72

                  2,235.0000

10:15:48

LSE

1623712

130

                  2,236.0000

10:16:17

LSE

1624167

1,243

                  2,236.0000

10:16:19

LSE

1624174

710

                  2,235.0000

10:16:28

LSE

1624304

21

                  2,235.0000

10:16:28

BATE

1624302

962

                  2,236.0000

10:16:28

BATE

1624300

265

                  2,235.0000

10:17:16

BATE

1624878

308

                  2,235.0000

10:17:16

BATE

1624876

545

                  2,235.0000

10:17:16

LSE

1624880

520

                  2,233.0000

10:18:04

LSE

1625447

21

                  2,233.0000

10:25:18

CHIX

1630764

125

                  2,234.0000

10:30:40

CHIX

1634397

150

                  2,234.0000

10:30:40

CHIX

1634395

224

                  2,234.0000

10:30:40

CHIX

1634393

501

                  2,234.0000

10:30:40

Aquis

1634391

550

                  2,234.0000

10:30:40

BATE

1634389

523

                  2,233.0000

10:30:55

LSE

1634517

525

                  2,230.0000

10:37:29

LSE

1638578

227

                  2,228.0000

10:40:55

BATE

1641151

222

                  2,228.0000

10:44:00

BATE

1643106

127

                  2,228.0000

10:44:00

BATE

1643104

575

                  2,230.0000

10:54:06

LSE

1652990

569

                  2,230.0000

10:54:06

CHIX

1652988

158

                  2,230.0000

10:59:47

BATE

1659710

287

                  2,230.0000

11:00:22

BATE

1660296

127

                  2,230.0000

11:00:22

BATE

1660294

593

                  2,229.0000

11:09:59

LSE

1667195

235

                  2,227.0000

11:19:25

LSE

1672987

434

                  2,227.0000

11:19:25

BATE

1672985

326

                  2,227.0000

11:19:25

LSE

1672983

127

                  2,227.0000

11:19:25

BATE

1672981

100

                  2,225.0000

11:32:05

BATE

1681978

127

                  2,225.0000

11:32:05

BATE

1681976

131

                  2,225.0000

11:32:05

CHIX

1681974

87

                  2,225.0000

11:32:05

BATE

1681972

43

                  2,225.0000

11:32:05

CHIX

1681970

511

                  2,225.0000

11:33:19

LSE

1682785

172

                  2,225.0000

11:33:19

BATE

1682783

333

                  2,225.0000

11:33:19

CHIX

1682781

127

                  2,221.0000

11:44:49

BATE

1690552

14

                  2,221.0000

11:44:49

LSE

1690554

127

                  2,221.0000

11:44:49

LSE

1690556

31

                  2,221.0000

11:45:53

LSE

1691320

119

                  2,221.0000

11:46:27

BATE

1691771

426

                  2,221.0000

11:46:27

LSE

1691764

167

                  2,221.0000

11:46:31

BATE

1691821

167

                  2,221.0000

11:46:31

BATE

1691819

21

                  2,221.0000

11:46:31

BATE

1691817

506

                  2,215.0000

11:54:30

Aquis

1696760

6

                  2,218.0000

12:10:04

BATE

1707362

548

                  2,217.0000

12:13:06

LSE

1709092

415

                  2,217.0000

12:13:06

CHIX

1709090

453

                  2,217.0000

12:13:06

BATE

1709088

272

                  2,217.0000

12:13:06

BATE

1709086

155

                  2,217.0000

12:13:06

CHIX

1709084

510

                  2,216.0000

12:17:59

LSE

1712348

8

                  2,215.0000

12:21:04

BATE

1713983

572

                  2,215.0000

12:21:04

BATE

1713985

599

                  2,211.0000

12:26:50

LSE

1717862

527

                  2,220.0000

12:43:43

BATE

1728958

397

                  2,220.0000

12:43:43

CHIX

1728956

579

                  2,220.0000

12:43:43

BATE

1728954

112

                  2,220.0000

12:43:43

CHIX

1728952

484

                  2,219.0000

12:45:00

LSE

1729640

502

                  2,219.0000

12:45:00

LSE

1729638

495

                  2,219.0000

12:52:06

CHIX

1734095

71

                  2,219.0000

12:52:06

LSE

1734097

484

                  2,219.0000

12:52:06

LSE

1734099

488

                  2,219.0000

13:01:03

BATE

1739950

584

                  2,219.0000

13:01:03

BATE

1739948

483

                  2,218.0000

13:02:42

LSE

1740966

86

                  2,218.0000

13:02:42

LSE

1740964

545

                  2,218.0000

13:02:42

LSE

1740962

416

                  2,214.0000

13:16:45

CHIX

1751951

187

                  2,214.0000

13:16:45

CHIX

1751947

553

                  2,214.0000

13:16:45

BATE

1751949

552

                  2,214.0000

13:16:45

LSE

1751953

604

                  2,214.0000

13:16:45

LSE

1751955

563

                  2,214.0000

13:16:45

BATE

1751957

490

                  2,210.0000

13:23:59

Aquis

1757426

532

                  2,210.0000

13:23:59

Aquis

1757424

243

                  2,210.0000

13:33:04

CHIX

1765431

263

                  2,210.0000

13:33:04

CHIX

1765429

510

                  2,212.0000

13:35:59

LSE

1767791

573

                  2,212.0000

13:35:59

LSE

1767789

4

                  2,213.0000

13:39:11

BATE

1770163

393

                  2,213.0000

13:39:11

BATE

1770161

323

                  2,213.0000

13:41:04

LSE

1771701

366

                  2,213.0000

13:41:04

BATE

1771691

75

                  2,213.0000

13:41:04

BATE

1771683

106

                  2,213.0000

13:41:04

BATE

1771685

313

                  2,213.0000

13:41:04

BATE

1771689

573

                  2,213.0000

13:41:04

BATE

1771687

197

                  2,213.0000

13:41:04

BATE

1771693

542

                  2,213.0000

13:41:04

LSE

1771697

4

                  2,213.0000

13:41:04

LSE

1771699

165

                  2,213.0000

13:41:04

LSE

1771695

205

                  2,214.0000

13:49:29

BATE

1778711

557

                  2,214.0000

13:49:29

LSE

1778709

134

                  2,214.0000

13:49:29

BATE

1778707

489

                  2,214.0000

13:49:29

LSE

1778705

485

                  2,214.0000

13:49:29

CHIX

1778703

134

                  2,214.0000

13:49:29

BATE

1778701

22

                  2,214.0000

13:49:29

LSE

1778699

24

                  2,214.0000

13:49:29

BATE

1778697

20

                  2,214.0000

13:49:29

CHIX

1778695

255

                  2,213.0000

13:50:05

LSE

1779198

255

                  2,213.0000

13:50:05

LSE

1779200

597

                  2,212.0000

13:50:32

CHIX

1779628

147

                  2,212.0000

13:50:32

BATE

1779626

11

                  2,212.0000

13:50:47

BATE

1779892

219

                  2,212.0000

13:50:48

BATE

1779906

137

                  2,212.0000

13:50:50

BATE

1779935

585

                  2,209.0000

13:57:17

LSE

1786170

491

                  2,209.0000

13:57:17

LSE

1786168

268

                  2,209.0000

13:57:17

BATE

1786166

248

                  2,209.0000

13:57:17

BATE

1786164

310

                  2,213.0000

14:00:52

BATE

1789529

227

                  2,213.0000

14:00:52

BATE

1789527

530

                  2,211.0000

14:11:49

BATE

1799125

496

                  2,211.0000

14:11:49

CHIX

1799127

200

                  2,211.0000

14:11:49

BATE

1799129

347

                  2,211.0000

14:11:49

BATE

1799133

466

                  2,211.0000

14:11:49

LSE

1799131

121

                  2,211.0000

14:11:49

LSE

1799135

599

                  2,211.0000

14:11:49

LSE

1799137

547

                  2,212.0000

14:22:55

Aquis

1809483

170

                  2,212.0000

14:22:55

CHIX

1809479

527

                  2,212.0000

14:22:55

LSE

1809481

405

                  2,212.0000

14:22:55

Aquis

1809491

520

                  2,212.0000

14:22:55

LSE

1809485

153

                  2,212.0000

14:22:55

Aquis

1809487

15

                  2,212.0000

14:22:55

BATE

1809477

347

                  2,212.0000

14:22:55

CHIX

1809475

557

                  2,212.0000

14:22:55

BATE

1809473

18

                  2,212.0000

14:22:55

BATE

1809471

539

                  2,212.0000

14:22:55

BATE

1809469

65

                  2,212.0000

14:22:55

CHIX

1809467

34

                  2,212.0000

14:22:55

BATE

1809465

368

                  2,211.0000

14:26:21

LSE

1813458

569

                  2,211.0000

14:26:21

LSE

1813456

131

                  2,211.0000

14:26:21

LSE

1813454

333

                  2,211.0000

14:29:58

CHIX

1817881

200

                  2,211.0000

14:29:58

BATE

1817879

167

                  2,211.0000

14:29:58

CHIX

1817885

376

                  2,211.0000

14:29:58

BATE

1817883

509

                  2,213.0000

14:30:15

BATE

1821068

16

                  2,211.0000

14:31:21

LSE

1824232

583

                  2,211.0000

14:31:47

LSE

1825424

544

                  2,211.0000

14:31:47

LSE

1825422

497

                  2,209.0000

14:37:02

LSE

1834963

550

                  2,209.0000

14:37:02

LSE

1834965

352

                  2,209.0000

14:37:02

BATE

1834959

246

                  2,209.0000

14:37:02

BATE

1834957

356

                  2,209.0000

14:37:02

BATE

1834955

242

                  2,209.0000

14:37:02

BATE

1834961

255

                  2,208.0000

14:42:00

CHIX

1845405

46

                  2,208.0000

14:42:00

CHIX

1845403

199

                  2,208.0000

14:42:00

CHIX

1845401

6

                  2,208.0000

14:42:00

CHIX

1845399

488

                  2,207.0000

14:42:51

LSE

1847062

492

                  2,207.0000

14:42:51

LSE

1847060

521

                  2,206.0000

14:43:10

LSE

1848604

501

                  2,205.0000

14:43:21

BATE

1848992

162

                  2,203.0000

14:46:05

BATE

1853930

195

                  2,203.0000

14:46:05

BATE

1853928

182

                  2,203.0000

14:46:05

BATE

1853926

511

                  2,203.0000

14:46:52

CHIX

1855348

43

                  2,201.0000

14:48:51

LSE

1859381

555

                  2,202.0000

14:50:04

BATE

1861875

480

                  2,202.0000

14:50:04

CHIX

1861879

73

                  2,202.0000

14:50:04

CHIX

1861877

23

                  2,201.0000

14:55:00

BATE

1871638

506

                  2,201.0000

14:56:33

LSE

1874406

41

                  2,201.0000

14:56:33

LSE

1874404

355

                  2,201.0000

14:56:33

LSE

1874402

201

                  2,201.0000

14:56:33

LSE

1874400

510

                  2,201.0000

14:56:33

LSE

1874398

253

                  2,201.0000

14:56:33

BATE

1874396

313

                  2,201.0000

14:56:33

BATE

1874394

565

                  2,200.0000

14:57:13

LSE

1875602

164

                  2,199.0000

14:57:46

BATE

1876498

27

                  2,199.0000

14:58:00

BATE

1876927

231

                  2,199.0000

14:58:06

BATE

1877174

148

                  2,199.0000

14:58:19

BATE

1877488

149

                  2,198.0000

14:59:34

BATE

1879603

223

                  2,198.0000

14:59:39

BATE

1879697

564

                  2,198.0000

15:00:28

LSE

1882729

560

                  2,198.0000

15:00:28

LSE

1882731

90

                  2,198.0000

15:00:28

BATE

1882727

90

                  2,198.0000

15:00:28

BATE

1882725

122

                  2,200.0000

15:04:42

CHIX

1892194

375

                  2,201.0000

15:07:06

Aquis

1896407

604

                  2,201.0000

15:07:06

LSE

1896381

497

                  2,201.0000

15:07:06

CHIX

1896379

513

                  2,201.0000

15:07:06

BATE

1896377

459

                  2,201.0000

15:07:06

BATE

1896375

529

                  2,201.0000

15:07:06

CHIX

1896373

76

                  2,201.0000

15:07:06

BATE

1896371

565

                  2,201.0000

15:07:06

BATE

1896369

78

                  2,201.0000

15:07:07

Aquis

1896441

495

                  2,201.0000

15:07:07

Aquis

1896439

205

                  2,201.0000

15:07:07

Aquis

1896437

102

                  2,200.0000

15:09:17

LSE

1900098

396

                  2,200.0000

15:09:17

LSE

1900096

600

                  2,200.0000

15:09:17

LSE

1900102

593

                  2,200.0000

15:09:17

LSE

1900100

582

                  2,195.0000

15:11:00

BATE

1902978

1

                  2,194.0000

15:11:39

LSE

1904203

419

                  2,196.0000

15:12:02

CHIX

1904982

12

                  2,201.0000

15:14:54

BATE

1908965

159

                  2,201.0000

15:14:54

BATE

1908963

53

                  2,201.0000

15:14:54

Aquis

1908961

214

                  2,200.0000

15:15:28

LSE

1909963

509

                  2,200.0000

15:15:28

LSE

1909961

295

                  2,200.0000

15:15:31

LSE

1910227

199

                  2,200.0000

15:15:31

BATE

1910225

199

                  2,200.0000

15:15:31

BATE

1910223

176

                  2,200.0000

15:15:31

BATE

1910221

244

                  2,200.0000

15:18:20

BATE

1915217

509

                  2,200.0000

15:18:20

LSE

1915219

493

                  2,200.0000

15:18:20

LSE

1915221

71

                  2,200.0000

15:18:20

LSE

1915223

244

                  2,200.0000

15:18:20

BATE

1915215

28

                  2,200.0000

15:18:20

BATE

1915213

554

                  2,200.0000

15:18:20

BATE

1915211

24

                  2,196.0000

15:20:36

Aquis

1919400

35

                  2,196.0000

15:20:46

LSE

1919629

555

                  2,196.0000

15:20:46

LSE

1919627

522

                  2,196.0000

15:20:46

CHIX

1919625

119

                  2,196.0000

15:20:46

CHIX

1919623

215

                  2,196.0000

15:20:46

Aquis

1919621

593

                  2,196.0000

15:22:32

CHIX

1923324

195

                  2,198.0000

15:28:52

BATE

1934405

7

                  2,198.0000

15:28:52

BATE

1934403

30

                  2,198.0000

15:28:52

BATE

1934401

36

                  2,198.0000

15:28:52

BATE

1934399

195

                  2,198.0000

15:28:52

BATE

1934397

496

                  2,197.0000

15:28:52

LSE

1934395

26

                  2,197.0000

15:28:52

LSE

1934393

493

                  2,197.0000

15:28:52

BATE

1934391

369

                  2,197.0000

15:29:00

BATE

1934717

571

                  2,197.0000

15:29:00

BATE

1934715

129

                  2,197.0000

15:29:00

BATE

1934719

547

                  2,196.0000

15:29:11

LSE

1935245

538

                  2,196.0000

15:29:11

LSE

1935243

496

                  2,196.0000

15:29:11

LSE

1935241

580

                  2,195.0000

15:31:05

LSE

1938341

602

                  2,195.0000

15:31:05

LSE

1938339

474

                  2,192.0000

15:35:21

CHIX

1945797

111

                  2,192.0000

15:35:21

CHIX

1945795

569

                  2,192.0000

15:35:21

BATE

1945793

61

                  2,192.0000

15:35:21

BATE

1945791

549

                  2,192.0000

15:35:21

CHIX

1945789

506

                  2,192.0000

15:35:21

BATE

1945787

518

                  2,191.0000

15:36:02

LSE

1947345

340

                  2,191.0000

15:36:02

BATE

1947343

585

                  2,191.0000

15:36:02

LSE

1947347

526

                  2,191.0000

15:36:02

LSE

1947349

182

                  2,191.0000

15:36:02

BATE

1947341

349

                  2,188.0000

15:40:10

CHIX

1954445

474

                  2,188.0000

15:40:31

BATE

1955094

46

                  2,188.0000

15:40:47

LSE

1955518

34

                  2,188.0000

15:40:47

LSE

1955516

220

                  2,188.0000

15:40:47

LSE

1955514

165

                  2,188.0000

15:40:47

LSE

1955512

207

                  2,188.0000

15:40:47

LSE

1955510

435

                  2,188.0000

15:40:47

LSE

1955508

173

                  2,188.0000

15:40:47

CHIX

1955502

78

                  2,188.0000

15:40:47

BATE

1955500

270

                  2,189.0000

15:42:09

BATE

1957775

270

                  2,189.0000

15:42:09

BATE

1957773

13

                  2,189.0000

15:42:09

BATE

1957771

404

                  2,188.0000

15:44:00

LSE

1960937

520

                  2,188.0000

15:44:00

Aquis

1960935

378

                  2,188.0000

15:44:00

Aquis

1960929

120

                  2,188.0000

15:44:00

LSE

1960933

130

                  2,188.0000

15:44:00

Aquis

1960931

194

                  2,186.0000

15:44:40

BATE

1962069

47

                  2,187.0000

15:46:55

BATE

1966316

600

                  2,187.0000

15:46:55

LSE

1966314

577

                  2,187.0000

15:46:55

LSE

1966312

380

                  2,189.0000

15:51:14

LSE

1973945

218

                  2,189.0000

15:51:18

Aquis

1974164

195

                  2,189.0000

15:51:19

BATE

1974185

195

                  2,189.0000

15:51:20

BATE

1974234

185

                  2,189.0000

15:51:20

BATE

1974232

4

                  2,189.0000

15:51:21

BATE

1974259

2

                  2,189.0000

15:51:21

BATE

1974257

171

                  2,189.0000

15:51:29

BATE

1974451

52

                  2,189.0000

15:51:52

BATE

1975004

30

                  2,189.0000

15:51:52

BATE

1975002

35

                  2,189.0000

15:51:52

BATE

1975000

244

                  2,189.0000

15:51:52

BATE

1974998

523

                  2,188.0000

15:51:52

LSE

1974996

10

                  2,188.0000

15:51:52

LSE

1974990

478

                  2,188.0000

15:51:52

LSE

1974986

529

                  2,188.0000

15:51:52

LSE

1974988

557

                  2,188.0000

15:51:52

LSE

1974992

500

                  2,188.0000

15:51:52

LSE

1974994

600

                  2,189.0000

15:54:08

CHIX

1978394

510

                  2,189.0000

15:54:08

CHIX

1978390

531

                  2,189.0000

15:54:08

BATE

1978392

530

                  2,189.0000

15:54:08

BATE

1978396

106

                  2,189.0000

15:54:08

LSE

1978398

495

                  2,189.0000

15:54:08

LSE

1978400

347

                  2,189.0000

15:54:08

BATE

1978388

544

                  2,189.0000

15:54:08

CHIX

1978386

165

                  2,189.0000

15:54:08

BATE

1978384

32

                  2,189.0000

15:57:24

LSE

1983010

87

                  2,189.0000

15:57:24

LSE

1983008

160

                  2,189.0000

15:57:24

LSE

1983004

450

                  2,189.0000

15:57:24

LSE

1983006

496

                  2,189.0000

15:57:24

LSE

1983002

31

                  2,189.0000

15:57:24

LSE

1983000

517

                  2,189.0000

15:57:24

LSE

1982998

496

                  2,189.0000

15:57:24

LSE

1982996

68

                  2,189.0000

15:57:24

LSE

1982994

509

                  2,189.0000

15:57:24

BATE

1982992

502

                  2,189.0000

15:57:24

LSE

1982990

500

                  2,189.0000

15:57:24

LSE

1982988

583

                  2,189.0000

15:57:24

BATE

1982986

203

                  2,190.0000

16:00:24

LSE

1989147

506

                  2,190.0000

16:00:24

CHIX

1989139

216

                  2,190.0000

16:00:24

LSE

1989141

325

                  2,190.0000

16:00:24

LSE

1989143

375

                  2,190.0000

16:00:24

LSE

1989145

244

                  2,191.0000

16:01:58

BATE

1991735

92

                  2,190.0000

16:02:46

BATE

1993024

520

                  2,190.0000

16:02:46

BATE

1993020

580

                  2,190.0000

16:04:15

LSE

1995821

354

                  2,190.0000

16:04:15

BATE

1995817

351

                  2,190.0000

16:04:15

CHIX

1995819

569

                  2,190.0000

16:04:15

LSE

1995829

591

                  2,190.0000

16:04:15

LSE

1995823

499

                  2,190.0000

16:04:15

LSE

1995825

573

                  2,190.0000

16:04:15

LSE

1995827

195

                  2,190.0000

16:04:15

CHIX

1995815

210

                  2,190.0000

16:04:15

BATE

1995813

490

                  2,190.0000

16:04:15

BATE

1995811

414

                  2,189.0000

16:06:04

LSE

1999029

73

                  2,189.0000

16:06:04

LSE

1999027

57

                  2,189.0000

16:06:04

LSE

1999025

704

                  2,189.0000

16:06:04

LSE

1999023

463

                  2,189.0000

16:06:04

LSE

1999015

584

                  2,189.0000

16:06:04

LSE

1999013

249

                  2,189.0000

16:06:04

Aquis

1999005

387

                  2,189.0000

16:06:04

BATE

1999001

86

                  2,189.0000

16:06:04

BATE

1999003

141

                  2,189.0000

16:06:04

LSE

1999011

86

                  2,189.0000

16:06:04

BATE

1999007

768

                  2,189.0000

16:06:04

LSE

1999009

100

                  2,191.0000

16:09:14

Aquis

2004509

595

                  2,190.0000

16:09:32

LSE

2005039

568

                  2,190.0000

16:09:32

LSE

2005041

61

                  2,190.0000

16:09:32

LSE

2005043

446

                  2,190.0000

16:09:32

LSE

2005045

585

                  2,190.0000

16:09:32

LSE

2005047

377

                  2,190.0000

16:09:33

BATE

2005059

617

                  2,192.0000

16:11:57

BATE

2009501

201

                  2,192.0000

16:11:57

BATE

2009495

385

                  2,192.0000

16:11:57

BATE

2009497

351

                  2,192.0000

16:11:57

Aquis

2009499

171

                  2,192.0000

16:11:57

CHIX

2009503

589

                  2,192.0000

16:11:57

BATE

2009505

309

                  2,192.0000

16:11:57

Aquis

2009507

521

                  2,192.0000

16:11:57

CHIX

2009509

368

                  2,192.0000

16:11:57

CHIX

2009493

21

                  2,191.0000

16:12:34

LSE

2010517

17

                  2,191.0000

16:12:34

LSE

2010501

478

                  2,191.0000

16:12:44

LSE

2010860

559

                  2,191.0000

16:12:44

LSE

2010856

496

                  2,191.0000

16:12:44

LSE

2010858

577

                  2,191.0000

16:12:44

LSE

2010854

37

                  2,191.0000

16:12:44

CHIX

2010863

494

                  2,191.0000

16:12:44

CHIX

2010867

492

                  2,191.0000

16:12:44

LSE

2010869

47

                  2,191.0000

16:12:44

LSE

2010865

183

                  2,190.0000

16:15:55

LSE

2017044

403

                  2,190.0000

16:15:55

LSE

2017042

541

                  2,190.0000

16:15:55

LSE

2017040

587

                  2,190.0000

16:15:55

LSE

2017038

485

                  2,190.0000

16:15:55

LSE

2017036

723

                  2,190.0000

16:15:55

LSE

2017034

141

                  2,190.0000

16:15:56

BATE

2017082

93

                  2,190.0000

16:15:58

BATE

2017141

112

                  2,190.0000

16:15:58

BATE

2017139

130

                  2,190.0000

16:16:02

BATE

2017224

382

                  2,197.0000

16:18:00

BATE

2020789

85

                  2,197.0000

16:21:26

LSE

2027403

48

                  2,197.0000

16:21:56

LSE

2028319

16

                  2,197.0000

16:22:13

BATE

2028762

156

                  2,197.0000

16:22:15

LSE

2028793

110

                  2,197.0000

16:22:52

LSE

2029945

230

                  2,197.0000

16:22:52

BATE

2029943

148

                  2,197.0000

16:23:41

LSE

2032244

361

                  2,196.0000

16:24:07

LSE

2033212

324

                  2,196.0000

16:24:07

BATE

2033210

1,178

                  2,196.0000

16:24:07

LSE

2033208

263

                  2,196.0000

16:24:07

LSE

2033206

445

                  2,196.0000

16:24:07

BATE

2033204

246

                  2,197.0000

16:24:07

CHIX

2033193

555

                  2,197.0000

16:24:07

LSE

2033185

115

                  2,197.0000

16:24:07

LSE

2033181

523

                  2,197.0000

16:24:07

LSE

2033183

141

                  2,197.0000

16:24:07

LSE

2033189

517

                  2,197.0000

16:24:07

LSE

2033187

402

                  2,197.0000

16:24:07

LSE

2033191

572

                  2,197.0000

16:24:07

LSE

2033165

5

                  2,197.0000

16:24:07

LSE

2033151

154

                  2,197.0000

16:24:07

LSE

2033155

383

                  2,197.0000

16:24:07

BATE

2033157

537

                  2,197.0000

16:24:07

LSE

2033159

442

                  2,197.0000

16:24:07

LSE

2033161

516

                  2,197.0000

16:24:07

BATE

2033163

354

                  2,197.0000

16:24:07

CHIX

2033153

512

                  2,197.0000

16:24:07

LSE

2033167

557

                  2,197.0000

16:24:07

LSE

2033171

318

                  2,197.0000

16:24:07

BATE

2033173

486

                  2,197.0000

16:24:07

LSE

2033175

253

                  2,197.0000

16:24:07

LSE

2033177

360

                  2,197.0000

16:24:07

LSE

2033179

307

                  2,197.0000

16:24:07

BATE

2033169

379

                  2,197.0000

16:24:07

CHIX

2033137

62

                  2,197.0000

16:24:07

LSE

2033125

524

                  2,197.0000

16:24:07

BATE

2033127

59

                  2,197.0000

16:24:07

LSE

2033131

413

                  2,197.0000

16:24:07

Aquis

2033133

578

                  2,197.0000

16:24:07

BATE

2033135

535

                  2,197.0000

16:24:07

LSE

2033129

509

                  2,197.0000

16:24:07

LSE

2033139

599

                  2,197.0000

16:24:07

LSE

2033141

253

                  2,197.0000

16:24:07

BATE

2033143

579

                  2,197.0000

16:24:07

CHIX

2033145

598

                  2,197.0000

16:24:07

LSE

2033147

254

                  2,197.0000

16:24:07

BATE

2033149

280

                  2,197.0000

16:24:07

BATE

2033107

493

                  2,197.0000

16:24:07

CHIX

2033109

420

                  2,197.0000

16:24:07

BATE

2033111

397

                  2,197.0000

16:24:07

Aquis

2033113

84

                  2,197.0000

16:24:07

BATE

2033115

253

                  2,197.0000

16:24:07

CHIX

2033117

573

                  2,197.0000

16:24:07

BATE

2033119

241

                  2,197.0000

16:24:07

Aquis

2033121

275

                  2,197.0000

16:24:07

CHIX

2033123

427

                  2,195.0000

16:28:03

LSE

2041034

456

                  2,195.0000

16:28:03

LSE

2041030

485

                  2,195.0000

16:28:03

LSE

2041032

162

                  2,195.0000

16:28:03

LSE

2041028

598

                  2,195.0000

16:28:03

LSE

2041018

283

                  2,195.0000

16:28:03

BATE

2041014

582

                  2,195.0000

16:28:03

LSE

2041016

712

                  2,195.0000

16:28:03

LSE

2041026

542

                  2,195.0000

16:28:03

LSE

2041020

566

                  2,195.0000

16:28:03

LSE

2041024

520

                  2,195.0000

16:28:03

LSE

2041022

132

                  2,195.0000

16:28:03

BATE

2041012

 

 





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
 
 
POSFLFVDLSLELIS
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Associated British Foods PLC (ABF)

-1.00p (-0.05%)
delayed 18:50PM
< Back

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of directors' buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers