1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 6557Q
Associated British Foods PLC
18 December 2024
 





 

18 December 2024

 



 






 

Associated British Foods plc

 



 






 

Transaction in own shares

 



 






 

Associated British Foods plc (the 'Company') announces that on 18 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
Ordinary shares of 5 15/22 pence

 

Date of transaction:


18 December 2024

 

Number of shares repurchased:


387,490

 

Average price paid per share:


GBp 2072.5012

 

Highest price paid per share:


GBp 2092

 

Lowest price paid per share:


GBp 2054

 






 

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:

18 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

                      2,072.12

164,324

               2,054

               2,092

BATS Europe

                      2,072.44

151,048

               2,054

               2,090

Chi-X Europe

                      2,075.01

53,170

               2,055

               2,092

Aquis

                      2,069.24

18,948

               2,054

               2,080






Individual transactions:

 









Number of ordinary shares purchased

Transaction price per ordinary share (pence)

Time of transaction (London time)

Trading venue

Match ID

524

                  2,077.0000

08:01:02

Aquis

1551374

527

                  2,075.0000

08:10:01

Aquis

1562950

319

                  2,076.0000

08:12:20

Aquis

1565794

259

                  2,076.0000

08:12:20

Aquis

1565792

113

                  2,069.0000

08:20:14

Aquis

1573197

436

                  2,069.0000

08:20:17

Aquis

1573231

302

                  2,066.0000

08:35:24

Aquis

1586909

418

                  2,066.0000

08:35:25

Aquis

1586929

228

                  2,063.0000

08:42:41

Aquis

1593050

310

                  2,063.0000

08:42:41

Aquis

1593056

588

                  2,063.0000

08:51:48

Aquis

1600340

215

                  2,072.0000

09:14:00

Aquis

1617786

162

                  2,072.0000

09:14:00

Aquis

1617784

210

                  2,072.0000

09:14:00

Aquis

1617772

36

                  2,072.0000

09:24:44

Aquis

1626436

186

                  2,072.0000

09:24:44

Aquis

1626434

200

                  2,072.0000

09:24:46

Aquis

1626469

150

                  2,072.0000

09:27:01

Aquis

1628531

340

                  2,073.0000

09:41:20

Aquis

1642187

172

                  2,073.0000

09:41:20

Aquis

1642185

531

                  2,074.0000

09:47:33

Aquis

1647242

502

                  2,072.0000

10:02:03

Aquis

1658729

142

                  2,070.0000

10:16:30

Aquis

1670090

381

                  2,070.0000

10:16:30

Aquis

1670096

586

                  2,069.0000

10:28:14

Aquis

1678798

466

                  2,070.0000

10:44:42

Aquis

1692930

119

                  2,070.0000

10:44:42

Aquis

1692926

585

                  2,069.0000

10:53:54

Aquis

1700209

536

                  2,069.0000

11:14:10

Aquis

1716542

438

                  2,061.0000

11:32:48

Aquis

1731052

77

                  2,061.0000

11:32:48

Aquis

1731050

493

                  2,056.0000

11:45:23

Aquis

1740172

497

                  2,054.0000

12:03:49

Aquis

1752498

538

                  2,063.0000

12:19:26

Aquis

1761712

473

                  2,057.0000

12:41:20

Aquis

1776125

20

                  2,057.0000

12:41:20

Aquis

1776131

4

                  2,061.0000

12:49:19

Aquis

1781400

15

                  2,061.0000

12:49:19

Aquis

1781398

42

                  2,061.0000

12:49:19

Aquis

1781396

59

                  2,061.0000

12:49:19

Aquis

1781380

332

                  2,061.0000

12:49:20

Aquis

1781406

39

                  2,061.0000

12:49:20

Aquis

1781404

97

                  2,062.0000

13:20:13

Aquis

1805639

418

                  2,062.0000

13:20:13

Aquis

1805647

487

                  2,066.0000

13:22:48

Aquis

1807591

113

                  2,067.0000

13:30:30

Aquis

1813717

421

                  2,067.0000

13:31:41

Aquis

1814989

585

                  2,066.0000

13:42:50

Aquis

1824881

46

                  2,071.0000

13:57:47

Aquis

1838608

473

                  2,071.0000

13:57:47

Aquis

1838606

576

                  2,076.0000

14:10:05

Aquis

1851485

251

                  2,071.0000

14:20:46

Aquis

1862855

310

                  2,071.0000

14:20:46

Aquis

1862853

507

                  2,072.0000

14:29:20

Aquis

1872228

511

                  2,079.0000

14:33:10

Aquis

1885584

93

                  2,080.0000

14:59:46

Aquis

1944277

405

                  2,080.0000

14:59:46

Aquis

1944267

395

                  2,080.0000

14:59:46

Aquis

1944271

379

                  2,080.0000

14:59:46

Aquis

1944283

167

                  2,080.0000

14:59:46

Aquis

1944289

144

                  2,080.0000

14:59:46

Aquis

1944263

536

                  2,077.0000

08:02:19

BATE

1553272

885

                  2,077.0000

08:02:19

BATE

1553266

493

                  2,075.0000

08:02:23

BATE

1553376

566

                  2,076.0000

08:08:10

BATE

1560845

3

                  2,076.0000

08:08:58

BATE

1561552

510

                  2,076.0000

08:08:59

BATE

1561567

453

                  2,076.0000

08:10:00

BATE

1562860

103

                  2,076.0000

08:10:00

BATE

1562858

397

                  2,075.0000

08:10:01

BATE

1562964

40

                  2,075.0000

08:10:01

BATE

1562968

134

                  2,075.0000

08:10:01

BATE

1562956

566

                  2,075.0000

08:10:01

BATE

1562952

345

                  2,076.0000

08:12:20

BATE

1565782

243

                  2,076.0000

08:12:20

BATE

1565778

140

                  2,072.0000

08:15:15

BATE

1568665

201

                  2,069.0000

08:15:24

BATE

1568877

300

                  2,069.0000

08:15:24

BATE

1568875

23

                  2,070.0000

08:15:24

BATE

1568869

528

                  2,070.0000

08:15:24

BATE

1568865

852

                  2,070.0000

08:15:24

BATE

1568871

499

                  2,070.0000

08:15:24

BATE

1568867

552

                  2,070.0000

08:15:24

BATE

1568859

541

                  2,070.0000

08:15:24

BATE

1568857

525

                  2,070.0000

08:15:24

BATE

1568853

543

                  2,070.0000

08:15:24

BATE

1568851

12

                  2,070.0000

08:15:24

BATE

1568849

576

                  2,070.0000

08:15:24

BATE

1568847

850

                  2,069.0000

08:20:17

BATE

1573227

542

                  2,069.0000

08:20:17

BATE

1573233

500

                  2,068.0000

08:20:37

BATE

1573544

129

                  2,062.0000

08:26:22

BATE

1578768

571

                  2,062.0000

08:26:22

BATE

1578760

396

                  2,062.0000

08:26:22

BATE

1578766

151

                  2,062.0000

08:26:22

BATE

1578762

404

                  2,062.0000

08:26:22

BATE

1578764

419

                  2,062.0000

08:28:33

BATE

1580397

498

                  2,062.0000

08:28:33

BATE

1580395

490

                  2,062.0000

08:28:34

BATE

1580409

124

                  2,062.0000

08:28:34

BATE

1580407

606

                  2,066.0000

08:35:24

BATE

1586907

623

                  2,066.0000

08:35:24

BATE

1586905

538

                  2,066.0000

08:35:24

BATE

1586901

660

                  2,066.0000

08:35:24

BATE

1586897

582

                  2,064.0000

08:36:42

BATE

1588148

484

                  2,064.0000

08:36:42

BATE

1588144

538

                  2,064.0000

08:42:20

BATE

1592826

4

                  2,062.0000

08:42:41

BATE

1593064

496

                  2,063.0000

08:42:41

BATE

1593052

509

                  2,063.0000

08:42:41

BATE

1593058

456

                  2,062.0000

08:43:15

BATE

1593481

141

                  2,062.0000

08:43:15

BATE

1593479

22

                  2,064.0000

08:47:22

BATE

1596835

19

                  2,064.0000

08:47:22

BATE

1596833

360

                  2,063.0000

08:47:24

BATE

1596858

265

                  2,063.0000

08:47:24

BATE

1596856

587

                  2,063.0000

08:47:24

BATE

1596854

548

                  2,063.0000

08:51:48

BATE

1600342

604

                  2,063.0000

08:51:48

BATE

1600338

34

                  2,062.0000

08:55:58

BATE

1603552

269

                  2,062.0000

08:55:58

BATE

1603550

709

                  2,066.0000

09:00:45

BATE

1607190

979

                  2,066.0000

09:00:45

BATE

1607184

1,869

                  2,072.0000

09:14:00

BATE

1617768

508

                  2,072.0000

09:14:00

BATE

1617776

545

                  2,071.0000

09:14:23

BATE

1618091

557

                  2,070.0000

09:14:25

BATE

1618149

703

                  2,070.0000

09:14:25

BATE

1618145

533

                  2,070.0000

09:14:25

BATE

1618155

271

                  2,071.0000

09:19:17

BATE

1622143

71

                  2,071.0000

09:19:17

BATE

1622141

938

                  2,072.0000

09:24:43

BATE

1626414

582

                  2,072.0000

09:27:01

BATE

1628529

501

                  2,070.0000

09:31:45

BATE

1632984

585

                  2,070.0000

09:31:45

BATE

1632980

542

                  2,070.0000

09:31:45

BATE

1632988

493

                  2,070.0000

09:31:45

BATE

1632976

261

                  2,073.0000

09:39:20

BATE

1639372

261

                  2,073.0000

09:39:20

BATE

1639378

540

                  2,073.0000

09:41:20

BATE

1642179

430

                  2,073.0000

09:41:20

BATE

1642177

58

                  2,073.0000

09:41:20

BATE

1642175

56

                  2,073.0000

09:41:20

BATE

1642173

16

                  2,071.0000

09:42:27

BATE

1643220

81

                  2,074.0000

09:47:33

BATE

1647244

799

                  2,074.0000

09:47:33

BATE

1647248

19

                  2,073.0000

09:50:00

BATE

1649365

570

                  2,073.0000

09:55:30

BATE

1653651

659

                  2,073.0000

09:55:30

BATE

1653645

34

                  2,072.0000

09:58:22

BATE

1655924

31

                  2,072.0000

09:58:22

BATE

1655926

26

                  2,072.0000

10:02:03

BATE

1658739

537

                  2,072.0000

10:02:03

BATE

1658731

55

                  2,072.0000

10:02:17

BATE

1658902

57

                  2,072.0000

10:02:24

BATE

1659022

33

                  2,072.0000

10:02:24

BATE

1659020

54

                  2,072.0000

10:03:24

BATE

1659861

57

                  2,072.0000

10:03:27

BATE

1659898

603

                  2,071.0000

10:08:09

BATE

1663688

28

                  2,071.0000

10:08:10

BATE

1663716

563

                  2,070.0000

10:08:35

BATE

1664038

522

                  2,070.0000

10:08:35

BATE

1664042

570

                  2,070.0000

10:08:35

BATE

1664036

532

                  2,070.0000

10:08:35

BATE

1664046

500

                  2,070.0000

10:08:35

BATE

1664048

583

                  2,070.0000

10:08:35

BATE

1664050

501

                  2,070.0000

10:08:35

BATE

1664052

17

                  2,070.0000

10:08:37

BATE

1664079

35

                  2,070.0000

10:08:39

BATE

1664093

584

                  2,069.0000

10:08:49

BATE

1664230

30

                  2,070.0000

10:10:30

BATE

1665458

575

                  2,071.0000

10:15:39

BATE

1669415

20

                  2,071.0000

10:16:05

BATE

1669761

515

                  2,070.0000

10:16:30

BATE

1670088

535

                  2,070.0000

10:16:30

BATE

1670092

506

                  2,070.0000

10:16:30

BATE

1670094

180

                  2,068.0000

10:19:13

BATE

1672035

90

                  2,068.0000

10:19:13

BATE

1672033

18

                  2,068.0000

10:19:13

BATE

1672031

565

                  2,068.0000

10:19:13

BATE

1672027

515

                  2,068.0000

10:19:13

BATE

1672023

223

                  2,068.0000

10:19:27

BATE

1672240

101

                  2,067.0000

10:20:50

BATE

1673381

101

                  2,067.0000

10:20:50

BATE

1673383

314

                  2,067.0000

10:20:50

BATE

1673379

553

                  2,069.0000

10:28:54

BATE

1679303

550

                  2,069.0000

10:28:54

BATE

1679301

376

                  2,069.0000

10:28:54

BATE

1679299

158

                  2,069.0000

10:28:54

BATE

1679297

163

                  2,068.0000

10:32:55

BATE

1682796

28

                  2,068.0000

10:35:49

BATE

1685311

511

                  2,068.0000

10:35:49

BATE

1685309

529

                  2,068.0000

10:35:49

BATE

1685307

399

                  2,068.0000

10:35:49

BATE

1685305

33

                  2,069.0000

10:38:20

BATE

1687567

397

                  2,071.0000

10:43:41

BATE

1692007

409

                  2,071.0000

10:43:41

BATE

1692005

161

                  2,070.0000

10:44:03

BATE

1692296

547

                  2,070.0000

10:44:42

BATE

1692936

342

                  2,070.0000

10:44:42

BATE

1692934

182

                  2,070.0000

10:44:42

BATE

1692932

215

                  2,070.0000

10:44:42

BATE

1692928

164

                  2,070.0000

10:44:42

BATE

1692924

153

                  2,070.0000

10:51:43

BATE

1698460

495

                  2,069.0000

10:53:54

BATE

1700199

745

                  2,069.0000

10:53:54

BATE

1700195

38

                  2,069.0000

10:55:00

BATE

1701056

61

                  2,069.0000

10:56:16

BATE

1702071

53

                  2,069.0000

10:56:16

BATE

1702068

56

                  2,069.0000

10:56:17

BATE

1702126

145

                  2,068.0000

10:56:49

BATE

1702551

135

                  2,068.0000

10:56:49

BATE

1702549

56

                  2,068.0000

10:57:09

BATE

1702828

167

                  2,068.0000

10:57:38

BATE

1703145

19

                  2,068.0000

10:58:17

BATE

1703653

518

                  2,068.0000

10:58:17

BATE

1703655

58

                  2,068.0000

10:58:18

BATE

1703666

25

                  2,068.0000

10:58:53

BATE

1704014

493

                  2,070.0000

11:05:10

BATE

1710106

397

                  2,070.0000

11:05:10

BATE

1710102

557

                  2,070.0000

11:05:10

BATE

1710108

141

                  2,069.0000

11:14:10

BATE

1716538

557

                  2,069.0000

11:14:10

BATE

1716546

522

                  2,069.0000

11:14:10

BATE

1716544

397

                  2,069.0000

11:14:10

BATE

1716528

276

                  2,069.0000

11:14:10

BATE

1716526

462

                  2,068.0000

11:15:00

BATE

1717250

101

                  2,068.0000

11:15:00

BATE

1717246

12

                  2,067.0000

11:20:25

BATE

1720778

70

                  2,067.0000

11:20:25

BATE

1720776

345

                  2,067.0000

11:20:25

BATE

1720774

66

                  2,067.0000

11:20:25

BATE

1720768

577

                  2,066.0000

11:25:56

BATE

1724780

545

                  2,066.0000

11:25:56

BATE

1724782

497

                  2,064.0000

11:27:26

BATE

1726072

488

                  2,062.0000

11:29:23

BATE

1728474

534

                  2,061.0000

11:32:48

BATE

1731044

127

                  2,059.0000

11:40:15

BATE

1736376

639

                  2,059.0000

11:40:17

BATE

1736423

585

                  2,059.0000

11:40:17

BATE

1736425

59

                  2,057.0000

11:44:25

BATE

1739269

504

                  2,057.0000

11:44:25

BATE

1739267

481

                  2,057.0000

11:44:26

BATE

1739278

160

                  2,056.0000

11:47:04

BATE

1741476

380

                  2,056.0000

11:47:04

BATE

1741474

35

                  2,057.0000

11:51:20

BATE

1744039

20

                  2,057.0000

11:51:20

BATE

1744041

267

                  2,057.0000

11:51:20

BATE

1744037

90

                  2,057.0000

11:53:50

BATE

1745808

528

                  2,057.0000

11:53:50

BATE

1745806

416

                  2,057.0000

11:54:20

BATE

1746133

518

                  2,056.0000

11:57:03

BATE

1747946

534

                  2,056.0000

11:57:03

BATE

1747948

135

                  2,055.0000

12:01:56

BATE

1751076

456

                  2,055.0000

12:01:56

BATE

1751074

592

                  2,055.0000

12:01:56

BATE

1751078

578

                  2,054.0000

12:03:49

BATE

1752496

118

                  2,059.0000

12:09:00

BATE

1755555

517

                  2,059.0000

12:09:00

BATE

1755559

465

                  2,059.0000

12:09:00

BATE

1755551

733

                  2,064.0000

12:19:10

BATE

1761617

38

                  2,064.0000

12:19:10

BATE

1761615

230

                  2,064.0000

12:19:10

BATE

1761613

594

                  2,063.0000

12:19:26

BATE

1761716

598

                  2,063.0000

12:19:26

BATE

1761714

494

                  2,060.0000

12:21:37

BATE

1763003

341

                  2,058.0000

12:26:27

BATE

1765861

172

                  2,058.0000

12:26:27

BATE

1765857

596

                  2,058.0000

12:26:27

BATE

1765855

43

                  2,058.0000

12:36:27

BATE

1772885

14

                  2,058.0000

12:36:27

BATE

1772883

16

                  2,058.0000

12:36:27

BATE

1772881

245

                  2,058.0000

12:36:27

BATE

1772887

42

                  2,058.0000

12:36:27

BATE

1772889

43

                  2,057.0000

12:41:20

BATE

1776145

21

                  2,058.0000

12:41:20

BATE

1776143

56

                  2,058.0000

12:41:20

BATE

1776141

501

                  2,058.0000

12:41:20

BATE

1776139

70

                  2,058.0000

12:41:20

BATE

1776137

527

                  2,057.0000

12:41:20

BATE

1776123

394

                  2,058.0000

12:42:50

BATE

1777379

113

                  2,058.0000

12:42:50

BATE

1777377

563

                  2,058.0000

12:42:50

BATE

1777375

550

                  2,061.0000

12:49:19

BATE

1781386

531

                  2,061.0000

12:49:19

BATE

1781384

62

                  2,061.0000

12:49:19

BATE

1781382

193

                  2,060.0000

12:51:35

BATE

1783033

344

                  2,060.0000

12:51:35

BATE

1783035

543

                  2,063.0000

12:57:27

BATE

1787192

44

                  2,063.0000

12:57:27

BATE

1787190

600

                  2,063.0000

12:57:27

BATE

1787188

510

                  2,060.0000

13:00:19

BATE

1789605

84

                  2,060.0000

13:00:19

BATE

1789601

64

                  2,061.0000

13:10:36

BATE

1798243

798

                  2,062.0000

13:20:13

BATE

1805629

889

                  2,062.0000

13:20:13

BATE

1805631

181

                  2,062.0000

13:20:13

BATE

1805635

550

                  2,062.0000

13:20:13

BATE

1805643

359

                  2,062.0000

13:20:13

BATE

1805641

397

                  2,062.0000

13:20:13

BATE

1805625

533

                  2,067.0000

13:22:48

BATE

1807589

821

                  2,067.0000

13:22:48

BATE

1807587

518

                  2,065.0000

13:26:04

BATE

1810285

424

                  2,070.0000

13:27:38

BATE

1811419

138

                  2,070.0000

13:27:38

BATE

1811417

567

                  2,070.0000

13:27:38

BATE

1811415

397

                  2,068.0000

13:34:52

BATE

1818035

241

                  2,068.0000

13:34:52

BATE

1818037

258

                  2,067.0000

13:35:02

BATE

1818235

517

                  2,067.0000

13:35:02

BATE

1818231

733

                  2,067.0000

13:35:02

BATE

1818229

527

                  2,066.0000

13:35:07

BATE

1818291

276

                  2,067.0000

13:36:52

BATE

1819711

1

                  2,067.0000

13:36:52

BATE

1819709

264

                  2,067.0000

13:36:53

BATE

1819715

12

                  2,067.0000

13:36:58

BATE

1819766

579

                  2,066.0000

13:42:50

BATE

1824885

554

                  2,066.0000

13:42:50

BATE

1824883

155

                  2,067.0000

13:48:30

BATE

1829640

178

                  2,067.0000

13:48:30

BATE

1829638

153

                  2,067.0000

13:50:30

BATE

1831604

386

                  2,067.0000

13:50:30

BATE

1831602

851

                  2,067.0000

13:50:42

BATE

1831776

692

                  2,067.0000

13:50:42

BATE

1831774

807

                  2,071.0000

13:57:47

BATE

1838604

211

                  2,072.0000

13:57:47

BATE

1838602

319

                  2,072.0000

13:57:47

BATE

1838600

548

                  2,075.0000

13:59:44

BATE

1840213

583

                  2,075.0000

14:01:54

BATE

1843788

102

                  2,075.0000

14:07:14

BATE

1848813

775

                  2,076.0000

14:10:05

BATE

1851483

177

                  2,074.0000

14:10:50

BATE

1852356

397

                  2,074.0000

14:10:50

BATE

1852358

54

                  2,072.0000

14:15:46

BATE

1857305

519

                  2,072.0000

14:15:46

BATE

1857299

495

                  2,071.0000

14:20:46

BATE

1862849

327

                  2,072.0000

14:20:46

BATE

1862845

180

                  2,072.0000

14:20:46

BATE

1862843

55

                  2,071.0000

14:23:13

BATE

1865574

52

                  2,071.0000

14:24:00

BATE

1866416

560

                  2,070.0000

14:24:11

BATE

1866671

517

                  2,070.0000

14:24:11

BATE

1866659

196

                  2,070.0000

14:24:11

BATE

1866651

555

                  2,070.0000

14:24:11

BATE

1866655

397

                  2,070.0000

14:24:11

BATE

1866649

547

                  2,070.0000

14:24:11

BATE

1866667

509

                  2,070.0000

14:24:11

BATE

1866663

975

                  2,070.0000

14:24:11

BATE

1866653

523

                  2,069.0000

14:24:24

BATE

1866917

504

                  2,068.0000

14:26:15

BATE

1868928

527

                  2,074.0000

14:30:31

BATE

1878784

24

                  2,073.0000

14:31:22

BATE

1881209

504

                  2,075.0000

14:31:48

BATE

1882382

55

                  2,075.0000

14:31:48

BATE

1882380

236

                  2,078.0000

14:33:11

BATE

1885598

864

                  2,078.0000

14:33:11

BATE

1885594

434

                  2,079.0000

14:40:26

BATE

1901312

1,364

                  2,079.0000

14:40:26

BATE

1901310

230

                  2,081.0000

14:41:12

BATE

1903105

323

                  2,081.0000

14:41:12

BATE

1903103

581

                  2,081.0000

14:43:10

BATE

1907599

897

                  2,082.0000

14:46:07

BATE

1914227

1,088

                  2,083.0000

14:50:01

BATE

1923420

235

                  2,081.0000

14:52:00

BATE

1927609

416

                  2,082.0000

14:54:22

BATE

1932299

216

                  2,082.0000

14:54:22

BATE

1932297

27

                  2,082.0000

14:54:22

BATE

1932293

34

                  2,082.0000

14:54:23

BATE

1932310

335

                  2,082.0000

14:54:23

BATE

1932308

4

                  2,082.0000

14:54:25

BATE

1932431

18

                  2,081.0000

14:55:43

BATE

1935065

24

                  2,081.0000

14:56:20

BATE

1936795

4

                  2,081.0000

14:56:20

BATE

1936797

27

                  2,081.0000

14:56:30

BATE

1937155

17

                  2,081.0000

14:56:30

BATE

1937153

162

                  2,081.0000

14:56:42

BATE

1937486

542

                  2,081.0000

14:58:54

BATE

1942025

239

                  2,081.0000

14:58:54

BATE

1942019

396

                  2,080.0000

14:59:46

BATE

1944287

187

                  2,080.0000

14:59:46

BATE

1944265

377

                  2,082.0000

15:04:00

BATE

1955681

138

                  2,082.0000

15:04:01

BATE

1955709

490

                  2,082.0000

15:04:01

BATE

1955711

498

                  2,082.0000

15:04:01

BATE

1955713

17

                  2,083.0000

15:05:52

BATE

1958983

346

                  2,084.0000

15:09:40

BATE

1965067

248

                  2,084.0000

15:09:40

BATE

1965065

149

                  2,084.0000

15:09:40

BATE

1965061

146

                  2,085.0000

15:09:40

BATE

1965051

768

                  2,084.0000

15:09:40

BATE

1965044

584

                  2,082.0000

15:11:14

BATE

1967911

112

                  2,083.0000

15:15:58

BATE

1975570

435

                  2,083.0000

15:15:58

BATE

1975568

196

                  2,085.0000

15:18:09

BATE

1978858

541

                  2,086.0000

15:18:52

BATE

1979904

1,050

                  2,086.0000

15:20:32

BATE

1982622

49

                  2,086.0000

15:23:32

BATE

1986680

19

                  2,086.0000

15:23:32

BATE

1986682

131

                  2,086.0000

15:23:32

BATE

1986684

384

                  2,086.0000

15:23:32

BATE

1986686

52

                  2,086.0000

15:23:41

BATE

1986927

82

                  2,086.0000

15:23:41

BATE

1986925

519

                  2,085.0000

15:24:06

BATE

1987440

540

                  2,085.0000

15:26:15

BATE

1992603

113

                  2,084.0000

15:30:13

BATE

1999533

80

                  2,084.0000

15:30:13

BATE

1999531

174

                  2,085.0000

15:30:13

BATE

1999529

528

                  2,085.0000

15:30:13

BATE

1999525

518

                  2,085.0000

15:32:35

BATE

2004058

62

                  2,085.0000

15:32:35

BATE

2004056

1

                  2,085.0000

15:32:40

BATE

2004214

3

                  2,085.0000

15:32:40

BATE

2004212

1

                  2,085.0000

15:32:40

BATE

2004210

447

                  2,085.0000

15:32:40

BATE

2004208

10

                  2,085.0000

15:32:40

BATE

2004206

29

                  2,085.0000

15:32:41

BATE

2004233

112

                  2,085.0000

15:32:41

BATE

2004231

36

                  2,084.0000

15:35:01

BATE

2007606

557

                  2,084.0000

15:35:01

BATE

2007604

609

                  2,085.0000

15:37:59

BATE

2012748

212

                  2,085.0000

15:37:59

BATE

2012744

553

                  2,085.0000

15:40:37

BATE

2017045

586

                  2,085.0000

15:40:37

BATE

2017047

606

                  2,084.0000

15:43:03

BATE

2020724

592

                  2,086.0000

15:46:02

BATE

2025930

38

                  2,086.0000

15:48:02

BATE

2029424

66

                  2,086.0000

15:48:02

BATE

2029422

266

                  2,086.0000

15:48:02

BATE

2029420

66

                  2,086.0000

15:48:02

BATE

2029418

43

                  2,086.0000

15:48:02

BATE

2029416

531

                  2,086.0000

15:49:02

BATE

2030985

537

                  2,088.0000

15:50:26

BATE

2034200

791

                  2,087.0000

15:50:39

BATE

2034458

175

                  2,087.0000

15:52:39

BATE

2037667

19

                  2,087.0000

15:52:39

BATE

2037665

126

                  2,087.0000

15:52:39

BATE

2037669

23

                  2,087.0000

15:52:39

BATE

2037671

600

                  2,086.0000

15:55:30

BATE

2041858

41

                  2,086.0000

15:55:30

BATE

2041856

150

                  2,086.0000

15:57:05

BATE

2044288

435

                  2,086.0000

15:57:05

BATE

2044286

141

                  2,086.0000

15:58:05

BATE

2045714

278

                  2,086.0000

15:58:05

BATE

2045712

66

                  2,086.0000

15:58:05

BATE

2045710

186

                  2,086.0000

15:58:05

BATE

2045708

673

                  2,085.0000

16:00:01

BATE

2049718

72

                  2,085.0000

16:02:11

BATE

2053843

7

                  2,085.0000

16:02:11

BATE

2053841

59

                  2,085.0000

16:02:11

BATE

2053839

60

                  2,085.0000

16:02:11

BATE

2053837

300

                  2,085.0000

16:02:11

BATE

2053835

147

                  2,085.0000

16:02:11

BATE

2053833

21

                  2,085.0000

16:02:11

BATE

2053831

30

                  2,085.0000

16:02:11

BATE

2053829

489

                  2,084.0000

16:03:23

BATE

2055832

554

                  2,084.0000

16:03:23

BATE

2055834

63

                  2,085.0000

16:05:31

BATE

2059998

361

                  2,085.0000

16:05:31

BATE

2059996

61

                  2,085.0000

16:05:31

BATE

2059994

18

                  2,085.0000

16:05:31

BATE

2059992

136

                  2,085.0000

16:05:31

BATE

2059990

174

                  2,085.0000

16:05:31

BATE

2059988

66

                  2,085.0000

16:05:31

BATE

2059986

24

                  2,085.0000

16:05:31

BATE

2059984

19

                  2,085.0000

16:05:31

BATE

2059982

23

                  2,085.0000

16:06:41

BATE

2062066

19

                  2,085.0000

16:06:41

BATE

2062068

55

                  2,085.0000

16:06:49

BATE

2062266

7

                  2,085.0000

16:06:49

BATE

2062264

18

                  2,085.0000

16:06:51

BATE

2062307

23

                  2,085.0000

16:07:16

BATE

2062972

64

                  2,085.0000

16:07:16

BATE

2062970

54

                  2,085.0000

16:07:18

BATE

2063078

58

                  2,085.0000

16:07:18

BATE

2063063

56

                  2,085.0000

16:07:18

BATE

2063061

62

                  2,085.0000

16:07:20

BATE

2063146

62

                  2,085.0000

16:07:41

BATE

2063678

58

                  2,085.0000

16:07:42

BATE

2063716

58

                  2,085.0000

16:07:44

BATE

2063752

21

                  2,085.0000

16:07:58

BATE

2064226

58

                  2,085.0000

16:07:58

BATE

2064222

24

                  2,085.0000

16:07:58

BATE

2064220

54

                  2,085.0000

16:08:06

BATE

2064543

54

                  2,085.0000

16:08:06

BATE

2064537

53

                  2,085.0000

16:08:08

BATE

2064574

54

                  2,085.0000

16:08:10

BATE

2064640

55

                  2,085.0000

16:08:13

BATE

2064713

266

                  2,085.0000

16:08:13

BATE

2064711

56

                  2,085.0000

16:08:13

BATE

2064706

279

                  2,083.0000

16:08:53

BATE

2066004

301

                  2,083.0000

16:08:53

BATE

2066002

46

                  2,084.0000

16:08:53

BATE

2066000

57

                  2,084.0000

16:08:53

BATE

2065996

66

                  2,084.0000

16:08:53

BATE

2065998

58

                  2,085.0000

16:10:27

BATE

2068615

57

                  2,085.0000

16:10:27

BATE

2068613

142

                  2,085.0000

16:10:30

BATE

2068730

60

                  2,085.0000

16:10:39

BATE

2068969

19

                  2,085.0000

16:10:39

BATE

2068967

61

                  2,085.0000

16:10:51

BATE

2069444

540

                  2,087.0000

16:15:21

BATE

2077940

568

                  2,087.0000

16:15:21

BATE

2077932

528

                  2,087.0000

16:15:21

BATE

2077930

977

                  2,087.0000

16:15:21

BATE

2077928

20

                  2,089.0000

16:19:02

BATE

2085149

136

                  2,090.0000

16:19:15

BATE

2085791

580

                  2,090.0000

16:19:15

BATE

2085787

1,838

                  2,090.0000

16:19:15

BATE

2085783

651

                  2,090.0000

16:24:55

BATE

2097034

602

                  2,090.0000

16:24:55

BATE

2097032

752

                  2,090.0000

16:24:55

BATE

2097030

754

                  2,090.0000

16:24:55

BATE

2097024

810

                  2,090.0000

16:24:55

BATE

2097022

18

                  2,090.0000

16:24:55

BATE

2097026

736

                  2,090.0000

16:24:55

BATE

2097028

5

                  2,090.0000

16:26:13

BATE

2100152

5

                  2,090.0000

16:26:13

BATE

2100148

158

                  2,090.0000

16:26:22

BATE

2100441

490

                  2,090.0000

16:26:39

BATE

2101005

433

                  2,090.0000

16:26:39

BATE

2101001

227

                  2,089.0000

16:27:28

BATE

2102473

1

                  2,090.0000

16:27:41

BATE

2102953

47

                  2,090.0000

16:27:41

BATE

2102950

2

                  2,090.0000

16:27:41

BATE

2102948

46

                  2,090.0000

16:27:41

BATE

2102946

15

                  2,090.0000

16:27:41

BATE

2102944

1

                  2,090.0000

16:27:41

BATE

2102942

15

                  2,090.0000

16:27:41

BATE

2102937

9

                  2,090.0000

16:27:41

BATE

2102935

66

                  2,090.0000

16:27:41

BATE

2102933

61

                  2,090.0000

16:27:41

BATE

2102931

19

                  2,090.0000

16:27:41

BATE

2102929

43

                  2,090.0000

16:27:41

BATE

2102927

657

                  2,077.0000

08:02:19

CHIX

1553264

99

                  2,076.0000

08:10:00

CHIX

1562852

457

                  2,076.0000

08:10:00

CHIX

1562850

18

                  2,075.0000

08:10:01

CHIX

1562966

505

                  2,075.0000

08:10:01

CHIX

1562954

249

                  2,076.0000

08:12:20

CHIX

1565786

249

                  2,076.0000

08:12:20

CHIX

1565780

576

                  2,073.0000

08:15:14

CHIX

1568644

509

                  2,069.0000

08:20:17

CHIX

1573229

37

                  2,069.0000

08:20:17

CHIX

1573235

574

                  2,062.0000

08:26:22

CHIX

1578758

416

                  2,066.0000

08:35:24

CHIX

1586895

568

                  2,066.0000

08:35:24

CHIX

1586903

89

                  2,066.0000

08:35:24

CHIX

1586899

428

                  2,063.0000

08:39:13

CHIX

1590350

82

                  2,063.0000

08:40:16

CHIX

1591220

238

                  2,063.0000

08:42:41

CHIX

1593048

286

                  2,063.0000

08:42:41

CHIX

1593054

566

                  2,063.0000

08:51:48

CHIX

1600336

31

                  2,067.0000

08:59:45

CHIX

1606192

672

                  2,066.0000

09:00:45

CHIX

1607182

296

                  2,068.0000

09:05:30

CHIX

1610691

714

                  2,072.0000

09:14:00

CHIX

1617766

104

                  2,070.0000

09:17:05

CHIX

1620173

355

                  2,072.0000

09:24:43

CHIX

1626418

279

                  2,072.0000

09:24:43

CHIX

1626416

510

                  2,072.0000

09:26:46

CHIX

1628292

401

                  2,073.0000

09:36:14

CHIX

1637092

93

                  2,073.0000

09:39:20

CHIX

1639370

166

                  2,073.0000

09:39:20

CHIX

1639376

331

                  2,073.0000

09:41:20

CHIX

1642171

281

                  2,074.0000

09:47:33

CHIX

1647246

208

                  2,074.0000

09:47:33

CHIX

1647240

571

                  2,073.0000

09:55:30

CHIX

1653643

521

                  2,072.0000

10:02:03

CHIX

1658733

51

                  2,072.0000

10:02:03

CHIX

1658727

490

                  2,071.0000

10:08:09

CHIX

1663686

498

                  2,070.0000

10:16:30

CHIX

1670086

244

                  2,069.0000

10:18:08

CHIX

1671377

240

                  2,069.0000

10:18:08

CHIX

1671375

123

                  2,069.0000

10:28:14

CHIX

1678802

410

                  2,069.0000

10:28:14

CHIX

1678800

159

                  2,068.0000

10:32:55

CHIX

1682798

59

                  2,068.0000

10:32:55

CHIX

1682806

107

                  2,068.0000

10:35:45

CHIX

1685257

181

                  2,068.0000

10:35:45

CHIX

1685255

54

                  2,068.0000

10:35:45

CHIX

1685253

78

                  2,072.0000

10:41:47

CHIX

1690651

567

                  2,071.0000

10:43:41

CHIX

1692001

21

                  2,069.0000

10:53:54

CHIX

1700197

434

                  2,069.0000

10:53:54

CHIX

1700193

49

                  2,069.0000

10:53:54

CHIX

1700201

25

                  2,069.0000

10:53:54

CHIX

1700205

591

                  2,068.0000

10:56:49

CHIX

1702545

504

                  2,070.0000

11:05:10

CHIX

1710100

3

                  2,070.0000

11:05:10

CHIX

1710104

560

                  2,069.0000

11:14:10

CHIX

1716524

529

                  2,066.0000

11:25:56

CHIX

1724778

96

                  2,061.0000

11:32:48

CHIX

1731054

443

                  2,061.0000

11:32:48

CHIX

1731046

15

                  2,057.0000

11:40:42

CHIX

1736679

501

                  2,057.0000

11:40:42

CHIX

1736677

11

                  2,056.0000

11:57:03

CHIX

1747950

69

                  2,056.0000

11:57:03

CHIX

1747952

435

                  2,056.0000

11:57:03

CHIX

1747944

248

                  2,055.0000

11:57:04

CHIX

1747973

240

                  2,055.0000

11:57:04

CHIX

1747969

330

                  2,059.0000

12:09:00

CHIX

1755557

216

                  2,059.0000

12:09:00

CHIX

1755553

435

                  2,063.0000

12:18:10

CHIX

1761123

127

                  2,063.0000

12:19:26

CHIX

1761710

269

                  2,060.0000

12:21:37

CHIX

1763007

281

                  2,060.0000

12:21:37

CHIX

1763001

137

                  2,057.0000

12:41:20

CHIX

1776119

270

                  2,057.0000

12:41:20

CHIX

1776121

92

                  2,057.0000

12:41:20

CHIX

1776127

41

                  2,057.0000

12:41:35

CHIX

1776449

487

                  2,058.0000

12:42:50

CHIX

1777373

552

                  2,060.0000

12:51:35

CHIX

1783031

569

                  2,060.0000

13:00:19

CHIX

1789603

12

                  2,060.0000

13:00:19

CHIX

1789599

396

                  2,062.0000

13:20:13

CHIX

1805623

350

                  2,062.0000

13:20:13

CHIX

1805627

562

                  2,067.0000

13:22:48

CHIX

1807585

23

                  2,068.0000

13:27:44

CHIX

1811477

127

                  2,068.0000

13:27:44

CHIX

1811475

403

                  2,068.0000

13:27:44

CHIX

1811473

395

                  2,067.0000

13:35:02

CHIX

1818237

49

                  2,067.0000

13:35:02

CHIX

1818233

49

                  2,067.0000

13:35:02

CHIX

1818227

269

                  2,066.0000

13:41:22

CHIX

1823535

227

                  2,066.0000

13:41:22

CHIX

1823529

753

                  2,067.0000

13:50:42

CHIX

1831772

696

                  2,075.0000

13:58:03

CHIX

1838806

352

                  2,075.0000

14:01:54

CHIX

1843790

200

                  2,075.0000

14:01:54

CHIX

1843786

500

                  2,076.0000

14:10:05

CHIX

1851487

456

                  2,072.0000

14:15:46

CHIX

1857301

60

                  2,072.0000

14:15:46

CHIX

1857297

527

                  2,071.0000

14:20:46

CHIX

1862851

517

                  2,069.0000

14:24:24

CHIX

1866919

504

                  2,072.0000

14:29:20

CHIX

1872230

211

                  2,080.0000

14:33:10

CHIX

1885579

400

                  2,080.0000

14:33:10

CHIX

1885577

707

                  2,079.0000

14:40:26

CHIX

1901296

212

                  2,079.0000

14:40:26

CHIX

1901294

566

                  2,081.0000

14:43:10

CHIX

1907601

312

                  2,082.0000

14:46:07

CHIX

1914229

206

                  2,082.0000

14:46:07

CHIX

1914225

207

                  2,083.0000

14:50:01

CHIX

1923418

103

                  2,083.0000

14:50:01

CHIX

1923414

270

                  2,083.0000

14:50:01

CHIX

1923412

545

                  2,082.0000

14:54:22

CHIX

1932295

509

                  2,081.0000

14:58:54

CHIX

1942023

15

                  2,082.0000

15:04:00

CHIX

1955683

509

                  2,082.0000

15:04:01

CHIX

1955707

412

                  2,084.0000

15:09:40

CHIX

1965059

346

                  2,085.0000

15:09:40

CHIX

1965048

116

                  2,084.0000

15:09:40

CHIX

1965046

207

                  2,084.0000

15:09:40

CHIX

1965042

156

                  2,083.0000

15:12:08

CHIX

1969353

359

                  2,083.0000

15:12:08

CHIX

1969337

346

                  2,087.0000

15:20:06

CHIX

1981747

10

                  2,086.0000

15:20:32

CHIX

1982614

408

                  2,086.0000

15:20:32

CHIX

1982618

163

                  2,086.0000

15:20:32

CHIX

1982612

111

                  2,085.0000

15:24:06

CHIX

1987438

451

                  2,085.0000

15:24:06

CHIX

1987442

581

                  2,085.0000

15:26:15

CHIX

1992601

30

                  2,085.0000

15:32:35

CHIX

2004052

488

                  2,085.0000

15:32:35

CHIX

2004050

75

                  2,085.0000

15:35:28

CHIX

2008651

31

                  2,085.0000

15:35:28

CHIX

2008649

287

                  2,085.0000

15:35:29

CHIX

2008680

182

                  2,085.0000

15:35:29

CHIX

2008670

509

                  2,085.0000

15:37:59

CHIX

2012746

586

                  2,084.0000

15:43:03

CHIX

2020726

443

                  2,086.0000

15:46:02

CHIX

2025936

74

                  2,086.0000

15:46:02

CHIX

2025932

728

                  2,087.0000

15:50:39

CHIX

2034456

208

                  2,086.0000

15:52:50

CHIX

2037892

328

                  2,086.0000

15:52:50

CHIX

2037890

86

                  2,086.0000

15:58:05

CHIX

2045706

117

                  2,086.0000

15:58:05

CHIX

2045700

49

                  2,086.0000

15:58:05

CHIX

2045704

292

                  2,086.0000

15:58:05

CHIX

2045702

122

                  2,085.0000

15:58:10

CHIX

2045813

412

                  2,085.0000

15:58:10

CHIX

2045811

335

                  2,084.0000

16:03:23

CHIX

2055836

226

                  2,084.0000

16:03:23

CHIX

2055840

549

                  2,084.0000

16:03:23

CHIX

2055830

90

                  2,085.0000

16:08:06

CHIX

2064535

136

                  2,085.0000

16:08:06

CHIX

2064533

32

                  2,085.0000

16:08:06

CHIX

2064531

279

                  2,085.0000

16:08:06

CHIX

2064529

9

                  2,085.0000

16:08:06

CHIX

2064527

552

                  2,084.0000

16:08:53

CHIX

2065992

45

                  2,084.0000

16:08:53

CHIX

2065988

30

                  2,085.0000

16:11:27

CHIX

2070784

37

                  2,085.0000

16:11:27

CHIX

2070778

170

                  2,085.0000

16:11:27

CHIX

2070776

30

                  2,085.0000

16:11:27

CHIX

2070782

114

                  2,085.0000

16:11:27

CHIX

2070780

300

                  2,087.0000

16:15:21

CHIX

2077936

683

                  2,087.0000

16:15:21

CHIX

2077926

433

                  2,090.0000

16:19:05

CHIX

2085265

433

                  2,090.0000

16:19:05

CHIX

2085263

41

                  2,090.0000

16:19:05

CHIX

2085261

210

                  2,090.0000

16:19:05

CHIX

2085255

100

                  2,090.0000

16:19:05

CHIX

2085259

170

                  2,090.0000

16:19:05

CHIX

2085257

22

                  2,090.0000

16:23:36

CHIX

2094040

133

                  2,092.0000

16:24:00

CHIX

2095040

538

                  2,092.0000

16:24:03

CHIX

2095169

543

                  2,092.0000

16:24:03

CHIX

2095167

78

                  2,092.0000

16:24:03

CHIX

2095161

683

                  2,092.0000

16:24:03

CHIX

2095165

206

                  2,092.0000

16:24:03

CHIX

2095163

7

                  2,090.0000

16:26:13

CHIX

2100150

7

                  2,090.0000

16:26:13

CHIX

2100146

546

                  2,090.0000

16:26:39

CHIX

2101003

11

                  2,090.0000

16:27:39

CHIX

2102817

433

                  2,090.0000

16:27:39

CHIX

2102813

70

                  2,090.0000

16:27:39

CHIX

2102815

412

                  2,077.0000

08:01:02

LSE

1551372

229

                  2,077.0000

08:01:02

LSE

1551370

570

                  2,077.0000

08:01:02

LSE

1551368

701

                  2,076.0000

08:02:19

LSE

1553270

653

                  2,076.0000

08:02:19

LSE

1553268

464

                  2,074.0000

08:02:23

LSE

1553380

189

                  2,074.0000

08:02:23

LSE

1553378

39

                  2,075.0000

08:10:01

LSE

1562962

632

                  2,075.0000

08:10:01

LSE

1562960

655

                  2,075.0000

08:10:01

LSE

1562958

491

                  2,076.0000

08:12:20

LSE

1565784

121

                  2,076.0000

08:12:20

LSE

1565788

608

                  2,076.0000

08:12:20

LSE

1565790

375

                  2,070.0000

08:15:24

LSE

1568863

611

                  2,070.0000

08:15:24

LSE

1568861

219

                  2,070.0000

08:15:24

LSE

1568855

601

                  2,068.0000

08:16:26

LSE

1569967

497

                  2,068.0000

08:16:26

LSE

1569965

682

                  2,068.0000

08:16:26

LSE

1569963

206

                  2,068.0000

08:16:26

LSE

1569961

141

                  2,069.0000

08:20:05

LSE

1573028

671

                  2,069.0000

08:20:05

LSE

1573026

637

                  2,069.0000

08:20:05

LSE

1573024

559

                  2,069.0000

08:20:05

LSE

1573030

670

                  2,068.0000

08:20:37

LSE

1573546

624

                  2,067.0000

08:20:42

LSE

1573619

651

                  2,067.0000

08:20:42

LSE

1573617

16

                  2,067.0000

08:20:42

LSE

1573615

674

                  2,065.0000

08:21:45

LSE

1574608

17

                  2,063.0000

08:21:54

LSE

1574718

533

                  2,063.0000

08:22:27

LSE

1575267

645

                  2,063.0000

08:22:27

LSE

1575265

17

                  2,063.0000

08:22:27

LSE

1575263

624

                  2,062.0000

08:28:33

LSE

1580399

17

                  2,062.0000

08:28:33

LSE

1580393

66

                  2,065.0000

08:35:26

LSE

1586953

692

                  2,065.0000

08:35:26

LSE

1586955

623

                  2,065.0000

08:35:26

LSE

1586957

598

                  2,064.0000

08:36:42

LSE

1588152

152

                  2,064.0000

08:36:42

LSE

1588150

522

                  2,064.0000

08:36:42

LSE

1588146

152

                  2,063.0000

08:40:16

LSE

1591226

564

                  2,063.0000

08:40:16

LSE

1591224

440

                  2,063.0000

08:40:16

LSE

1591222

669

                  2,063.0000

08:42:41

LSE

1593060

578

                  2,063.0000

08:42:41

LSE

1593062

193

                  2,063.0000

08:47:24

LSE

1596864

429

                  2,063.0000

08:47:24

LSE

1596862

690

                  2,063.0000

08:47:24

LSE

1596860

605

                  2,063.0000

08:51:48

LSE

1600346

631

                  2,063.0000

08:51:48

LSE

1600344

567

                  2,066.0000

09:00:45

LSE

1607194

536

                  2,066.0000

09:00:45

LSE

1607192

95

                  2,066.0000

09:00:45

LSE

1607188

700

                  2,066.0000

09:00:45

LSE

1607186

625

                  2,072.0000

09:14:00

LSE

1617774

646

                  2,072.0000

09:14:00

LSE

1617782

960

                  2,072.0000

09:14:00

LSE

1617778

50

                  2,072.0000

09:14:00

LSE

1617770

643

                  2,072.0000

09:14:00

LSE

1617780

610

                  2,071.0000

09:14:23

LSE

1618095

779

                  2,071.0000

09:14:23

LSE

1618093

598

                  2,070.0000

09:14:25

LSE

1618147

680

                  2,070.0000

09:14:25

LSE

1618151

330

                  2,070.0000

09:14:25

LSE

1618153

444

                  2,070.0000

09:14:25

LSE

1618157

682

                  2,072.0000

09:24:43

LSE

1626424

600

                  2,072.0000

09:24:43

LSE

1626422

651

                  2,072.0000

09:24:43

LSE

1626420

452

                  2,072.0000

09:26:46

LSE

1628294

163

                  2,072.0000

09:26:46

LSE

1628298

613

                  2,072.0000

09:26:46

LSE

1628296

4

                  2,071.0000

09:27:09

LSE

1628685

732

                  2,071.0000

09:27:09

LSE

1628683

160

                  2,070.0000

09:27:47

LSE

1629187

163

                  2,070.0000

09:30:28

LSE

1632061

215

                  2,070.0000

09:31:45

LSE

1632986

586

                  2,070.0000

09:31:45

LSE

1632982

160

                  2,070.0000

09:31:45

LSE

1632978

117

                  2,073.0000

09:39:20

LSE

1639374

24

                  2,073.0000

09:39:20

LSE

1639380

586

                  2,073.0000

09:39:20

LSE

1639382

161

                  2,073.0000

09:40:09

LSE

1641349

29

                  2,072.0000

09:41:20

LSE

1642191

653

                  2,072.0000

09:41:20

LSE

1642189

411

                  2,073.0000

09:41:20

LSE

1642181

610

                  2,073.0000

09:41:20

LSE

1642183

624

                  2,074.0000

09:47:33

LSE

1647252

624

                  2,074.0000

09:47:33

LSE

1647250

688

                  2,073.0000

09:48:49

LSE

1648350

600

                  2,073.0000

09:55:30

LSE

1653653

216

                  2,073.0000

09:55:30

LSE

1653649

480

                  2,073.0000

09:55:30

LSE

1653647

5

                  2,072.0000

10:02:03

LSE

1658737

577

                  2,072.0000

10:02:03

LSE

1658735

565

                  2,071.0000

10:08:09

LSE

1663692

699

                  2,071.0000

10:08:09

LSE

1663690

597

                  2,070.0000

10:08:35

LSE

1664044

690

                  2,070.0000

10:08:35

LSE

1664040

678

                  2,070.0000

10:16:30

LSE

1670098

690

                  2,070.0000

10:16:30

LSE

1670102

677

                  2,070.0000

10:16:30

LSE

1670100

704

                  2,069.0000

10:18:08

LSE

1671381

674

                  2,069.0000

10:18:08

LSE

1671379

678

                  2,068.0000

10:19:13

LSE

1672025

617

                  2,069.0000

10:28:14

LSE

1678806

655

                  2,069.0000

10:28:14

LSE

1678804

39

                  2,068.0000

10:29:42

LSE

1680010

162

                  2,068.0000

10:30:32

LSE

1680878

174

                  2,068.0000

10:32:55

LSE

1682800

137

                  2,068.0000

10:32:55

LSE

1682804

211

                  2,068.0000

10:32:55

LSE

1682802

462

                  2,068.0000

10:33:55

LSE

1683607

669

                  2,069.0000

10:37:38

LSE

1686857

564

                  2,069.0000

10:37:38

LSE

1686855

687

                  2,071.0000

10:43:41

LSE

1692003

591

                  2,069.0000

10:53:54

LSE

1700217

268

                  2,069.0000

10:53:54

LSE

1700203

18

                  2,069.0000

10:53:54

LSE

1700215

339

                  2,069.0000

10:53:54

LSE

1700211

627

                  2,069.0000

10:53:54

LSE

1700213

31

                  2,069.0000

10:53:54

LSE

1700207

691

                  2,068.0000

10:56:49

LSE

1702547

595

                  2,070.0000

11:05:10

LSE

1710112

515

                  2,070.0000

11:05:10

LSE

1710110

151

                  2,070.0000

11:05:10

LSE

1710114

258

                  2,069.0000

11:14:10

LSE

1716534

577

                  2,069.0000

11:14:10

LSE

1716532

93

                  2,069.0000

11:14:10

LSE

1716536

332

                  2,069.0000

11:14:10

LSE

1716540

595

                  2,069.0000

11:14:10

LSE

1716530

152

                  2,068.0000

11:14:52

LSE

1717119

95

                  2,068.0000

11:14:52

LSE

1717117

370

                  2,068.0000

11:15:00

LSE

1717254

244

                  2,068.0000

11:15:00

LSE

1717252

411

                  2,068.0000

11:15:00

LSE

1717248

541

                  2,067.0000

11:20:25

LSE

1720772

151

                  2,067.0000

11:20:25

LSE

1720770

38

                  2,065.0000

11:25:56

LSE

1724790

266

                  2,065.0000

11:25:56

LSE

1724788

325

                  2,065.0000

11:25:56

LSE

1724786

197

                  2,064.0000

11:27:22

LSE

1725930

297

                  2,064.0000

11:27:24

LSE

1726054

192

                  2,064.0000

11:27:25

LSE

1726070

650

                  2,061.0000

11:32:48

LSE

1731048

222

                  2,060.0000

11:33:35

LSE

1731704

351

                  2,060.0000

11:33:35

LSE

1731702

682

                  2,059.0000

11:40:17

LSE

1736429

661

                  2,059.0000

11:40:17

LSE

1736427

25

                  2,056.0000

11:41:30

LSE

1737447

544

                  2,057.0000

11:42:36

LSE

1738232

591

                  2,057.0000

11:42:36

LSE

1738230

25

                  2,057.0000

11:44:26

LSE

1739280

386

                  2,057.0000

11:51:25

LSE

1744066

4

                  2,057.0000

11:55:25

LSE

1746833

524

                  2,057.0000

11:55:25

LSE

1746831

148

                  2,057.0000

11:55:25

LSE

1746829

25

                  2,057.0000

11:55:25

LSE

1746827

164

                  2,057.0000

11:55:25

LSE

1746825

109

                  2,057.0000

11:55:25

LSE

1746823

688

                  2,056.0000

11:57:03

LSE

1747958

610

                  2,056.0000

11:57:03

LSE

1747954

564

                  2,056.0000

11:57:03

LSE

1747956

572

                  2,055.0000

11:57:04

LSE

1747971

654

                  2,054.0000

11:57:53

LSE

1748516

702

                  2,055.0000

12:01:56

LSE

1751080

703

                  2,055.0000

12:01:56

LSE

1751082

610

                  2,055.0000

12:01:56

LSE

1751084

643

                  2,060.0000

12:07:45

LSE

1754847

619

                  2,060.0000

12:07:45

LSE

1754845

623

                  2,059.0000

12:09:00

LSE

1755561

611

                  2,063.0000

12:19:26

LSE

1761722

659

                  2,063.0000

12:19:26

LSE

1761720

603

                  2,063.0000

12:19:26

LSE

1761718

674

                  2,062.0000

12:19:37

LSE

1761861

617

                  2,060.0000

12:21:37

LSE

1763005

398

                  2,058.0000

12:26:27

LSE

1765863

285

                  2,058.0000

12:26:27

LSE

1765859

75

                  2,058.0000

12:28:24

LSE

1767012

579

                  2,058.0000

12:28:24

LSE

1767010

684

                  2,057.0000

12:41:20

LSE

1776135

594

                  2,057.0000

12:41:20

LSE

1776133

635

                  2,057.0000

12:41:20

LSE

1776129

608

                  2,058.0000

12:43:58

LSE

1777979

572

                  2,058.0000

12:43:58

LSE

1777981

667

                  2,061.0000

12:49:19

LSE

1781394

451

                  2,061.0000

12:49:19

LSE

1781392

174

                  2,061.0000

12:49:19

LSE

1781390

626

                  2,061.0000

12:49:19

LSE

1781388

76

                  2,060.0000

12:51:35

LSE

1783037

504

                  2,060.0000

12:51:35

LSE

1783039

140

                  2,063.0000

12:57:27

LSE

1787200

559

                  2,063.0000

12:57:27

LSE

1787198

684

                  2,063.0000

12:57:27

LSE

1787196

4

                  2,063.0000

12:57:27

LSE

1787194

626

                  2,062.0000

12:58:48

LSE

1788203

608

                  2,059.0000

13:01:08

LSE

1790543

649

                  2,060.0000

13:03:19

LSE

1792782

653

                  2,061.0000

13:10:36

LSE

1798245

292

                  2,061.0000

13:10:36

LSE

1798249

112

                  2,061.0000

13:10:36

LSE

1798247

699

                  2,061.0000

13:20:13

LSE

1805670

191

                  2,061.0000

13:20:13

LSE

1805668

585

                  2,062.0000

13:20:13

LSE

1805637

586

                  2,062.0000

13:20:13

LSE

1805633

623

                  2,062.0000

13:20:13

LSE

1805645

635

                  2,064.0000

13:25:13

LSE

1809670

694

                  2,064.0000

13:25:13

LSE

1809668

624

                  2,064.0000

13:25:13

LSE

1809672

614

                  2,065.0000

13:26:04

LSE

1810287

50

                  2,069.0000

13:27:38

LSE

1811425

680

                  2,069.0000

13:27:38

LSE

1811423

645

                  2,069.0000

13:27:38

LSE

1811421

590

                  2,067.0000

13:28:41

LSE

1812172

21

                  2,067.0000

13:35:02

LSE

1818249

582

                  2,067.0000

13:35:02

LSE

1818247

218

                  2,067.0000

13:35:02

LSE

1818245

703

                  2,067.0000

13:35:02

LSE

1818243

49

                  2,067.0000

13:35:02

LSE

1818241

331

                  2,067.0000

13:35:02

LSE

1818239

675

                  2,065.0000

13:35:28

LSE

1818624

649

                  2,066.0000

13:41:22

LSE

1823533

619

                  2,066.0000

13:41:22

LSE

1823531

61

                  2,067.0000

13:52:30

LSE

1833769

566

                  2,067.0000

13:52:30

LSE

1833771

31

                  2,071.0000

13:57:47

LSE

1838614

608

                  2,071.0000

13:57:47

LSE

1838612

561

                  2,071.0000

13:57:47

LSE

1838610

647

                  2,075.0000

13:58:25

LSE

1839125

570

                  2,075.0000

13:59:44

LSE

1840221

679

                  2,075.0000

13:59:44

LSE

1840219

634

                  2,075.0000

13:59:44

LSE

1840217

649

                  2,075.0000

13:59:44

LSE

1840215

661

                  2,073.0000

14:01:54

LSE

1843800

577

                  2,075.0000

14:01:54

LSE

1843794

680

                  2,075.0000

14:01:54

LSE

1843792

699

                  2,079.0000

14:03:51

LSE

1845695

617

                  2,079.0000

14:03:51

LSE

1845693

274

                  2,076.0000

14:04:05

LSE

1845899

206

                  2,076.0000

14:04:05

LSE

1845897

130

                  2,076.0000

14:04:05

LSE

1845895

682

                  2,076.0000

14:10:05

LSE

1851491

591

                  2,076.0000

14:10:05

LSE

1851489

630

                  2,072.0000

14:15:46

LSE

1857303

600

                  2,071.0000

14:20:46

LSE

1862847

676

                  2,070.0000

14:24:11

LSE

1866669

518

                  2,070.0000

14:24:11

LSE

1866657

631

                  2,070.0000

14:24:11

LSE

1866661

79

                  2,070.0000

14:24:11

LSE

1866665

715

                  2,068.0000

14:26:15

LSE

1868926

614

                  2,068.0000

14:26:15

LSE

1868932

337

                  2,068.0000

14:26:15

LSE

1868930

310

                  2,068.0000

14:26:15

LSE

1868924

107

                  2,067.0000

14:27:05

LSE

1869743

1

                  2,067.0000

14:27:05

LSE

1869745

592

                  2,067.0000

14:27:05

LSE

1869747

623

                  2,073.0000

14:31:22

LSE

1881213

694

                  2,073.0000

14:31:22

LSE

1881211

610

                  2,077.0000

14:33:11

LSE

1885600

612

                  2,078.0000

14:33:11

LSE

1885596

233

                  2,078.0000

14:35:00

LSE

1888979

443

                  2,078.0000

14:35:00

LSE

1888981

181

                  2,078.0000

14:39:42

LSE

1899460

43

                  2,078.0000

14:39:42

LSE

1899458

573

                  2,079.0000

14:40:26

LSE

1901308

13

                  2,079.0000

14:40:26

LSE

1901306

512

                  2,079.0000

14:40:26

LSE

1901304

53

                  2,079.0000

14:40:26

LSE

1901302

4

                  2,079.0000

14:40:26

LSE

1901300

75

                  2,079.0000

14:40:26

LSE

1901298

680

                  2,081.0000

14:41:12

LSE

1903107

638

                  2,081.0000

14:43:10

LSE

1907603

651

                  2,080.0000

14:43:11

LSE

1907636

646

                  2,082.0000

14:46:07

LSE

1914231

728

                  2,083.0000

14:50:01

LSE

1923416

262

                  2,082.0000

14:51:02

LSE

1925382

524

                  2,082.0000

14:51:02

LSE

1925380

11

                  2,081.0000

14:52:00

LSE

1927611

676

                  2,081.0000

14:52:00

LSE

1927613

120

                  2,081.0000

14:55:07

LSE

1933883

1

                  2,081.0000

14:55:07

LSE

1933881

72

                  2,081.0000

14:55:07

LSE

1933879

329

                  2,081.0000

14:55:42

LSE

1935019

85

                  2,081.0000

14:55:42

LSE

1935017

27

                  2,081.0000

14:55:42

LSE

1935014

538

                  2,081.0000

14:56:20

LSE

1936799

46

                  2,081.0000

14:56:20

LSE

1936793

639

                  2,081.0000

14:58:54

LSE

1942021

307

                  2,080.0000

14:59:46

LSE

1944293

384

                  2,080.0000

14:59:46

LSE

1944269

234

                  2,080.0000

14:59:46

LSE

1944273

123

                  2,080.0000

14:59:46

LSE

1944275

584

                  2,080.0000

14:59:46

LSE

1944279

490

                  2,080.0000

14:59:46

LSE

1944281

601

                  2,080.0000

14:59:46

LSE

1944285

310

                  2,080.0000

14:59:46

LSE

1944291

106

                  2,079.0000

14:59:49

LSE

1944395

315

                  2,082.0000

15:04:01

LSE

1955717

248

                  2,082.0000

15:04:01

LSE

1955715

102

                  2,082.0000

15:04:01

LSE

1955705

82

                  2,083.0000

15:05:52

LSE

1958985

306

                  2,084.0000

15:09:40

LSE

1965071

332

                  2,084.0000

15:09:40

LSE

1965063

120

                  2,085.0000

15:09:40

LSE

1965057

576

                  2,085.0000

15:09:40

LSE

1965055

554

                  2,085.0000

15:09:40

LSE

1965053

606

                  2,082.0000

15:11:14

LSE

1967913

90

                  2,084.0000

15:18:09

LSE

1978862

217

                  2,084.0000

15:18:09

LSE

1978860

77

                  2,084.0000

15:18:34

LSE

1979448

77

                  2,084.0000

15:18:34

LSE

1979446

309

                  2,086.0000

15:20:32

LSE

1982616

493

                  2,086.0000

15:20:32

LSE

1982620

4

                  2,085.0000

15:23:34

LSE

1986728

422

                  2,085.0000

15:23:34

LSE

1986726

592

                  2,085.0000

15:24:06

LSE

1987446

232

                  2,085.0000

15:24:06

LSE

1987444

418

                  2,085.0000

15:26:15

LSE

1992599

261

                  2,085.0000

15:26:15

LSE

1992596

653

                  2,085.0000

15:30:13

LSE

1999527

483

                  2,085.0000

15:32:35

LSE

2004054

84

                  2,085.0000

15:32:35

LSE

2004038

655

                  2,084.0000

15:32:42

LSE

2004262

639

                  2,084.0000

15:35:01

LSE

2007608

40

                  2,085.0000

15:37:58

LSE

2012739

93

                  2,085.0000

15:37:58

LSE

2012737

224

                  2,085.0000

15:37:59

LSE

2012750

318

                  2,085.0000

15:37:59

LSE

2012741

626

                  2,085.0000

15:40:37

LSE

2017049

549

                  2,084.0000

15:43:03

LSE

2020722

77

                  2,084.0000

15:43:03

LSE

2020720

688

                  2,086.0000

15:46:02

LSE

2025934

576

                  2,086.0000

15:48:02

LSE

2029428

19

                  2,086.0000

15:48:02

LSE

2029426

8

                  2,088.0000

15:50:26

LSE

2034214

7

                  2,088.0000

15:50:26

LSE

2034212

140

                  2,088.0000

15:50:26

LSE

2034210

600

                  2,088.0000

15:50:26

LSE

2034208

71

                  2,088.0000

15:50:26

LSE

2034202

513

                  2,088.0000

15:50:26

LSE

2034204

643

                  2,087.0000

15:50:39

LSE

2034460

284

                  2,086.0000

15:52:50

LSE

2037894

419

                  2,086.0000

15:52:50

LSE

2037896

49

                  2,086.0000

15:57:05

LSE

2044302

49

                  2,086.0000

15:57:05

LSE

2044300

576

                  2,086.0000

15:57:05

LSE

2044298

160

                  2,086.0000

15:57:05

LSE

2044296

581

                  2,085.0000

15:58:10

LSE

2045815

687

                  2,085.0000

16:00:01

LSE

2049720

566

                  2,085.0000

16:02:15

LSE

2053903

22

                  2,085.0000

16:02:15

LSE

2053901

28

                  2,085.0000

16:02:15

LSE

2053899

100

                  2,085.0000

16:02:15

LSE

2053897

72

                  2,085.0000

16:02:15

LSE

2053895

675

                  2,084.0000

16:03:23

LSE

2055838

5

                  2,084.0000

16:04:52

LSE

2058697

42

                  2,084.0000

16:04:52

LSE

2058695

616

                  2,084.0000

16:04:52

LSE

2058693

576

                  2,085.0000

16:06:45

LSE

2062175

5

                  2,085.0000

16:06:45

LSE

2062177

32

                  2,084.0000

16:07:58

LSE

2064224

275

                  2,083.0000

16:08:53

LSE

2066008

420

                  2,083.0000

16:08:53

LSE

2066006

576

                  2,084.0000

16:08:53

LSE

2065994

82

                  2,084.0000

16:08:53

LSE

2065990

94

                  2,087.0000

16:14:02

LSE

2075214

331

                  2,087.0000

16:14:06

LSE

2075379

451

                  2,087.0000

16:15:15

LSE

2077728

686

                  2,087.0000

16:15:21

LSE

2077944

696

                  2,087.0000

16:15:21

LSE

2077942

619

                  2,087.0000

16:15:21

LSE

2077938

13

                  2,087.0000

16:15:21

LSE

2077934

100

                  2,090.0000

16:19:05

LSE

2085269

85

                  2,090.0000

16:19:07

LSE

2085458

1,776

                  2,090.0000

16:19:15

LSE

2085789

103

                  2,090.0000

16:19:15

LSE

2085785

449

                  2,090.0000

16:21:58

LSE

2090997

633

                  2,090.0000

16:21:58

LSE

2090995

51

                  2,090.0000

16:22:01

LSE

2091127

231

                  2,090.0000

16:22:01

LSE

2091125

411

                  2,090.0000

16:22:01

LSE

2091123

213

                  2,090.0000

16:22:01

LSE

2091121

124

                  2,090.0000

16:22:02

LSE

2091209

72

                  2,090.0000

16:22:03

LSE

2091247

479

                  2,090.0000

16:22:03

LSE

2091245

165

                  2,090.0000

16:22:05

LSE

2091291

94

                  2,090.0000

16:22:06

LSE

2091378

80

                  2,090.0000

16:22:06

LSE

2091376

170

                  2,090.0000

16:23:18

LSE

2093561

72

                  2,090.0000

16:23:18

LSE

2093559

516

                  2,092.0000

16:24:03

LSE

2095174

160

                  2,092.0000

16:24:03

LSE

2095172

648

                  2,091.0000

16:24:18

LSE

2095691

691

                  2,091.0000

16:24:55

LSE

2097011

578

                  2,090.0000

16:26:39

LSE

2101007

16

                  2,091.0000

16:27:41

LSE

2102968

124

                  2,091.0000

16:27:41

LSE

2102966

219

                  2,091.0000

16:27:41

LSE

2102964

701

                  2,091.0000

16:27:41

LSE

2102960

160

                  2,091.0000

16:27:41

LSE

2102962

102

                  2,090.0000

16:29:05

LSE

2106428

287

                  2,092.0000

16:29:50

LSE

2110606

 

 





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
 
 
POSFLFVDFVLTLIS
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)

+18.00p (+0.87%)
delayed 17:30PM
< 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:
12 Dec 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers