Transaction in Own Shares, 7 Jan 2025 17:15

07 January 2025, 17:15

Source - LSE Regulatory

RNS Number : 4720S

Associated British Foods PLC

07 January 2025


07 January 2025

Associated British Foods plc

Transaction in own shares

Associated British Foods plc (the 'Company') announces that on 07 January 2025 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:			07 January 2025
Number of shares repurchased:			451,627
Average price paid per share:			GBp 2018.8303
Highest price paid per share:			GBp 2050
Lowest price paid per share:			GBp 1994

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:	07 January 2025
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	2,018.25	189,139		1,996	2,050
BATS Europe	2,018.98	173,984		1,994	2,040
Chi-X Europe	2,019.81	58,853		1,997	2,030
Aquis	2,019.74	29,651		2,002	2,030

Individual transactions:

Number of ordinary shares purchased	Transaction price per ordinary share (pence)	Time of transaction (London time)		Trading venue	Match ID
525	2,030.0000	08:15:58		Aquis	1563509
534	2,030.0000	08:15:58		Aquis	1563505
562	2,030.0000	08:15:58		Aquis	1563513
487	2,023.0000	08:17:40		Aquis	1564989
591	2,002.0000	08:26:03		Aquis	1571881
484	2,008.0000	08:34:21		Aquis	1581017
488	2,003.0000	08:43:34		Aquis	1589349
526	2,003.0000	08:52:52		Aquis	1600455
512	2,016.0000	09:05:03		Aquis	1613679
100	2,009.0000	09:16:00		Aquis	1624724
475	2,009.0000	09:16:15		Aquis	1624982
494	2,012.0000	09:31:08		Aquis	1638388
603	2,009.0000	09:41:33		Aquis	1647924
534	2,012.0000	09:58:55		Aquis	1664783
538	2,012.0000	10:10:34		Aquis	1674395
524	2,015.0000	10:23:10		Aquis	1683737
519	2,012.0000	10:31:13		Aquis	1690856
140	2,013.0000	10:44:30		Aquis	1700951
450	2,013.0000	10:44:30		Aquis	1700945
588	2,013.0000	10:59:15		Aquis	1712460
344	2,018.0000	11:20:14		Aquis	1729927
185	2,018.0000	11:20:14		Aquis	1729923
351	2,014.0000	11:35:34		Aquis	1740044
230	2,014.0000	11:35:34		Aquis	1740042
529	2,025.0000	11:50:12		Aquis	1749481
597	2,024.0000	12:07:03		Aquis	1760230
555	2,021.0000	12:20:32		Aquis	1768232
598	2,022.0000	12:41:08		Aquis	1781530
538	2,029.0000	13:09:40		Aquis	1801198
104	2,024.0000	13:24:00		Aquis	1812135
36	2,024.0000	13:25:33		Aquis	1813351
886	2,028.0000	13:32:05		Aquis	1819157
494	2,026.0000	13:40:18		Aquis	1825660
595	2,022.0000	13:48:40		Aquis	1832712
25	2,020.0000	14:02:51		Aquis	1844999
319	2,020.0000	14:04:49		Aquis	1846981
147	2,020.0000	14:04:49		Aquis	1846971
71	2,025.0000	14:22:25		Aquis	1865358
223	2,025.0000	14:22:25		Aquis	1865362
200	2,025.0000	14:22:25		Aquis	1865360
583	2,027.0000	14:28:00		Aquis	1871731
498	2,027.0000	14:30:20		Aquis	1878336
568	2,030.0000	14:41:58		Aquis	1900709
598	2,029.0000	14:43:35		Aquis	1903374
57	2,024.0000	14:50:22		Aquis	1919560
573	2,025.0000	14:53:18		Aquis	1925309
550	2,023.0000	15:02:08		Aquis	1947691
554	2,023.0000	15:04:37		Aquis	1954168
340	2,020.0000	15:11:49		Aquis	1970441
175	2,020.0000	15:12:06		Aquis	1971126
17	2,018.0000	15:19:48		Aquis	1985296
647	2,020.0000	15:24:37		Aquis	1992959
552	2,021.0000	15:27:37		Aquis	2000084
79	2,019.0000	15:32:19		Aquis	2008727
429	2,019.0000	15:32:19		Aquis	2008719
36	2,017.0000	15:39:42		Aquis	2021774
538	2,017.0000	15:39:50		Aquis	2022070
31	2,018.0000	15:45:29		Aquis	2031120
198	2,018.0000	15:45:39		Aquis	2031557
256	2,018.0000	15:45:51		Aquis	2031844
535	2,018.0000	15:52:10		Aquis	2043665
311	2,019.0000	15:57:35		Aquis	2053293
229	2,019.0000	15:57:35		Aquis	2053291
534	2,021.0000	16:00:56		Aquis	2061869
566	2,024.0000	16:09:33		Aquis	2078068
517	2,024.0000	16:09:33		Aquis	2078060
44	2,021.0000	16:12:03		Aquis	2082940
500	2,021.0000	16:12:12		Aquis	2083280
590	2,020.0000	16:16:05		Aquis	2090533
500	2,020.0000	16:19:08		Aquis	2097345
539	2,022.0000	16:22:57		Aquis	2105373
5	2,023.0000	16:25:11		Aquis	2111160
1	2,023.0000	16:25:11		Aquis	2111158
2	2,023.0000	16:25:11		Aquis	2111156
5	2,023.0000	16:25:11		Aquis	2111154
304	2,023.0000	16:25:11		Aquis	2111152
67	2,023.0000	16:25:11		Aquis	2111150
8	2,023.0000	16:25:11		Aquis	2111145
197	2,023.0000	16:26:10		Aquis	2113089
217	2,022.0000	16:27:07		Aquis	2114998
313	2,040.0000	08:08:42		BATE	1556007
587	2,040.0000	08:12:13		BATE	1559898
410	2,040.0000	08:12:13		BATE	1559892
896	2,040.0000	08:12:13		BATE	1559894
586	2,040.0000	08:12:13		BATE	1559896
503	2,040.0000	08:12:13		BATE	1559904
602	2,040.0000	08:12:13		BATE	1559900
525	2,040.0000	08:12:13		BATE	1559902
513	2,040.0000	08:12:13		BATE	1559906
514	2,039.0000	08:12:20		BATE	1559970
570	2,035.0000	08:13:55		BATE	1561469
576	2,027.0000	08:15:59		BATE	1563545
568	2,020.0000	08:17:44		BATE	1565042
552	2,020.0000	08:17:44		BATE	1565038
549	2,020.0000	08:17:44		BATE	1565036
576	2,020.0000	08:17:44		BATE	1565040
522	2,020.0000	08:17:44		BATE	1565034
596	2,020.0000	08:17:44		BATE	1565032
832	2,020.0000	08:17:44		BATE	1565030
585	2,015.0000	08:18:00		BATE	1565349
507	2,012.0000	08:19:46		BATE	1566942
551	2,013.0000	08:20:35		BATE	1567624
222	2,002.0000	08:23:44		BATE	1570260
232	2,002.0000	08:23:44		BATE	1570258
392	2,002.0000	08:23:44		BATE	1570264
170	2,002.0000	08:23:44		BATE	1570262
79	2,002.0000	08:23:44		BATE	1570252
274	2,000.0000	08:26:05		BATE	1571896
254	2,000.0000	08:26:05		BATE	1571892
490	2,001.0000	08:26:05		BATE	1571884
571	2,000.0000	08:28:33		BATE	1573814
392	1,997.5000	08:29:13		BATE	1574944
41	1,997.5000	08:29:15		BATE	1574975
524	1,997.5000	08:29:15		BATE	1574973
123	1,997.5000	08:29:15		BATE	1574971
550	2,003.0000	08:31:49		BATE	1578506
569	2,005.0000	08:33:26		BATE	1580107
575	2,007.0000	08:34:25		BATE	1581084
532	2,009.0000	08:36:23		BATE	1582746
544	2,009.0000	08:36:23		BATE	1582744
87	2,006.0000	08:38:58		BATE	1585154
476	2,006.0000	08:39:52		BATE	1585930
550	2,008.0000	08:41:48		BATE	1587808
499	2,007.0000	08:41:53		BATE	1587915
377	1,994.0000	08:44:22		BATE	1590130
108	1,994.0000	08:44:22		BATE	1590128
269	1,994.0000	08:44:22		BATE	1590126
241	1,994.0000	08:44:22		BATE	1590124
23	1,997.5000	08:46:47		BATE	1592884
86	1,997.5000	08:46:47		BATE	1592882
291	1,997.5000	08:46:47		BATE	1592880
127	1,997.5000	08:46:47		BATE	1592878
319	2,001.0000	08:50:07		BATE	1596069
601	2,001.0000	08:50:07		BATE	1596067
279	2,001.0000	08:50:48		BATE	1596769
536	2,002.0000	08:52:57		BATE	1600497
252	2,000.0000	08:56:05		BATE	1603548
580	2,000.0000	08:56:06		BATE	1603588
279	2,000.0000	08:56:06		BATE	1603586
528	2,009.0000	08:59:48		BATE	1607559
592	2,009.0000	08:59:48		BATE	1607557
181	2,016.0000	09:05:03		BATE	1613681
462	2,016.0000	09:05:03		BATE	1613677
17	2,016.0000	09:05:03		BATE	1613683
78	2,016.0000	09:05:03		BATE	1613685
449	2,016.0000	09:05:03		BATE	1613687
641	2,016.0000	09:09:25		BATE	1617705
593	2,015.0000	09:10:12		BATE	1618526
499	2,012.0000	09:10:48		BATE	1619390
544	2,011.0000	09:14:11		BATE	1622893
601	2,009.0000	09:16:15		BATE	1624984
102	2,009.0000	09:19:04		BATE	1627705
462	2,009.0000	09:19:04		BATE	1627703
494	2,007.0000	09:23:03		BATE	1631204
65	2,007.0000	09:23:03		BATE	1631202
525	2,007.0000	09:23:03		BATE	1631200
577	2,008.0000	09:25:44		BATE	1633415
578	2,008.0000	09:25:44		BATE	1633413
646	2,012.0000	09:31:08		BATE	1638392
539	2,013.0000	09:32:14		BATE	1639277
527	2,013.0000	09:32:14		BATE	1639279
327	2,014.0000	09:35:15		BATE	1641556
214	2,014.0000	09:35:15		BATE	1641554
36	2,014.0000	09:36:29		BATE	1642509
547	2,013.0000	09:38:19		BATE	1645165
530	2,013.0000	09:38:19		BATE	1645163
98	2,009.0000	09:42:59		BATE	1649555
462	2,009.0000	09:42:59		BATE	1649551
576	2,009.0000	09:43:41		BATE	1650442
510	2,007.0000	09:46:12		BATE	1652749
73	2,007.0000	09:46:12		BATE	1652747
527	2,009.0000	09:53:00		BATE	1659296
538	2,009.0000	09:53:00		BATE	1659294
498	2,012.0000	09:58:55		BATE	1664785
658	2,012.0000	09:58:55		BATE	1664781
49	2,011.0000	10:08:07		BATE	1672395
1,046	2,011.0000	10:08:07		BATE	1672391
78	2,012.0000	10:08:56		BATE	1673016
20	2,012.0000	10:09:59		BATE	1673786
3	2,014.0000	10:10:18		BATE	1674140
150	2,014.0000	10:10:18		BATE	1674138
540	2,013.0000	10:10:33		BATE	1674385
603	2,013.0000	10:10:33		BATE	1674383
513	2,013.0000	10:10:33		BATE	1674381
501	2,013.0000	10:10:33		BATE	1674377
550	2,014.0000	10:13:13		BATE	1676290
485	2,014.0000	10:13:13		BATE	1676294
269	2,011.0000	10:15:03		BATE	1677733
269	2,011.0000	10:15:03		BATE	1677731
46	2,011.0000	10:15:03		BATE	1677729
71	2,012.0000	10:20:40		BATE	1682191
258	2,012.0000	10:20:40		BATE	1682189
218	2,013.0000	10:21:18		BATE	1682588
564	2,014.0000	10:23:14		BATE	1683783
569	2,014.0000	10:23:14		BATE	1683785
564	2,014.0000	10:23:14		BATE	1683787
512	2,014.0000	10:23:14		BATE	1683789
258	2,014.0000	10:26:25		BATE	1686821
258	2,014.0000	10:26:25		BATE	1686819
546	2,013.0000	10:29:21		BATE	1689164
543	2,012.0000	10:31:13		BATE	1690858
176	2,013.0000	10:39:10		BATE	1696675
591	2,014.0000	10:40:58		BATE	1697985
74	2,014.0000	10:41:11		BATE	1698163
80	2,014.0000	10:41:11		BATE	1698160
71	2,014.0000	10:41:12		BATE	1698166
78	2,014.0000	10:41:18		BATE	1698249
192	2,014.0000	10:41:18		BATE	1698247
4	2,014.0000	10:42:22		BATE	1699415
24	2,014.0000	10:42:25		BATE	1699468
671	2,013.0000	10:44:30		BATE	1700947
656	2,013.0000	10:44:30		BATE	1700943
443	2,012.0000	10:44:31		BATE	1700972
58	2,012.0000	10:44:31		BATE	1700954
1,101	2,015.0000	10:55:07		BATE	1709572
1,013	2,015.0000	10:55:07		BATE	1709574
493	2,013.0000	10:56:27		BATE	1710463
10	2,017.0000	11:06:08		BATE	1717938
16	2,017.0000	11:06:08		BATE	1717936
526	2,017.0000	11:06:08		BATE	1717934
590	2,017.0000	11:06:20		BATE	1718068
491	2,016.0000	11:06:25		BATE	1718233
539	2,016.0000	11:06:25		BATE	1718231
557	2,018.0000	11:13:40		BATE	1723968
38	2,018.0000	11:13:40		BATE	1723966
595	2,018.0000	11:13:40		BATE	1723964
355	2,019.0000	11:16:00		BATE	1725545
228	2,019.0000	11:16:00		BATE	1725543
602	2,018.0000	11:20:14		BATE	1729929
499	2,018.0000	11:20:14		BATE	1729925
519	2,017.0000	11:24:41		BATE	1732797
590	2,017.0000	11:24:41		BATE	1732795
567	2,016.0000	11:32:06		BATE	1737675
15	2,016.0000	11:32:06		BATE	1737671
582	2,016.0000	11:32:06		BATE	1737667
603	2,014.0000	11:35:34		BATE	1740040
160	2,022.0000	11:39:03		BATE	1742101
319	2,024.0000	11:39:26		BATE	1742280
254	2,024.0000	11:39:26		BATE	1742278
504	2,024.0000	11:45:37		BATE	1746802
408	2,025.0000	11:49:25		BATE	1748954
157	2,025.0000	11:50:12		BATE	1749483
590	2,023.0000	11:51:13		BATE	1750138
539	2,025.0000	11:59:50		BATE	1755263
509	2,024.0000	12:01:07		BATE	1756264
562	2,024.0000	12:07:03		BATE	1760232
562	2,023.0000	12:07:13		BATE	1760309
25	2,023.0000	12:07:42		BATE	1760587
242	2,021.0000	12:10:42		BATE	1762533
46	2,021.0000	12:10:42		BATE	1762531
17	2,021.0000	12:13:24		BATE	1763950
73	2,021.0000	12:13:24		BATE	1763948
154	2,021.0000	12:16:18		BATE	1765862
737	2,023.0000	12:20:00		BATE	1767934
161	2,021.0000	12:20:47		BATE	1768346
582	2,022.0000	12:23:44		BATE	1769920
26	2,021.0000	12:29:35		BATE	1773221
533	2,021.0000	12:32:21		BATE	1775393
14	2,022.0000	12:41:25		BATE	1781717
261	2,023.0000	12:41:35		BATE	1781850
3	2,024.0000	12:43:08		BATE	1782765
77	2,024.0000	12:43:08		BATE	1782763
459	2,024.0000	12:48:22		BATE	1786071
581	2,024.0000	12:50:25		BATE	1787401
534	2,024.0000	12:50:25		BATE	1787405
226	2,025.0000	12:55:48		BATE	1791120
309	2,025.0000	12:55:48		BATE	1791118
11	2,029.0000	13:06:43		BATE	1798819
840	2,029.0000	13:09:40		BATE	1801188
777	2,029.0000	13:09:40		BATE	1801190
112	2,028.0000	13:10:20		BATE	1801976
462	2,028.0000	13:10:20		BATE	1801974
197	2,022.0000	13:16:30		BATE	1806581
14	2,026.0000	13:28:33		BATE	1815574
42	2,026.0000	13:28:33		BATE	1815572
1,702	2,028.0000	13:32:00		BATE	1818961
481	2,028.0000	13:32:00		BATE	1818963
574	2,028.0000	13:32:00		BATE	1818967
92	2,027.0000	13:32:45		BATE	1819770
508	2,027.0000	13:32:45		BATE	1819768
548	2,026.0000	13:37:15		BATE	1823440
26	2,027.0000	13:38:48		BATE	1824569
489	2,026.0000	13:40:18		BATE	1825662
540	2,024.0000	13:43:15		BATE	1828389
547	2,021.0000	13:48:40		BATE	1832716
497	2,021.0000	13:48:40		BATE	1832714
201	2,020.0000	13:48:42		BATE	1832825
383	2,020.0000	13:48:42		BATE	1832823
506	2,020.0000	13:48:42		BATE	1832821
556	2,020.0000	13:48:42		BATE	1832819
55	2,020.0000	13:48:42		BATE	1832817
3	2,020.0000	13:48:42		BATE	1832815
442	2,020.0000	13:48:42		BATE	1832813
301	2,020.0000	13:48:42		BATE	1832793
534	2,020.0000	13:48:42		BATE	1832795
522	2,020.0000	13:48:42		BATE	1832797
143	2,020.0000	13:48:42		BATE	1832799
411	2,020.0000	13:48:42		BATE	1832801
516	2,020.0000	13:48:42		BATE	1832803
3	2,020.0000	13:48:42		BATE	1832809
20	2,020.0000	13:48:42		BATE	1832811
573	2,020.0000	13:48:42		BATE	1832805
4	2,020.0000	13:48:42		BATE	1832807
209	2,020.0000	13:48:42		BATE	1832791
489	2,020.0000	13:48:42		BATE	1832767
563	2,020.0000	13:48:42		BATE	1832771
500	2,020.0000	13:48:42		BATE	1832775
501	2,020.0000	13:48:42		BATE	1832779
280	2,020.0000	13:48:42		BATE	1832785
502	2,020.0000	13:48:42		BATE	1832787
509	2,020.0000	13:48:42		BATE	1832789
284	2,020.0000	13:48:42		BATE	1832781
588	2,020.0000	13:48:42		BATE	1832741
510	2,020.0000	13:48:42		BATE	1832745
402	2,020.0000	13:48:42		BATE	1832749
85	2,020.0000	13:48:42		BATE	1832755
578	2,020.0000	13:48:42		BATE	1832761
600	2,019.0000	13:52:57		BATE	1836166
583	2,019.0000	13:52:57		BATE	1836164
26	2,018.0000	13:56:09		BATE	1838548
524	2,018.0000	13:56:09		BATE	1838546
573	2,018.0000	13:56:09		BATE	1838544
67	2,021.0000	14:01:20		BATE	1843413
3	2,021.0000	14:01:20		BATE	1843411
15	2,021.0000	14:03:20		BATE	1845434
22	2,021.0000	14:03:20		BATE	1845436
709	2,021.0000	14:03:20		BATE	1845438
487	2,020.0000	14:04:49		BATE	1846979
659	2,020.0000	14:04:49		BATE	1846975
545	2,020.0000	14:04:49		BATE	1846977
423	2,019.0000	14:05:01		BATE	1847254
42	2,019.0000	14:06:05		BATE	1848377
42	2,019.0000	14:06:05		BATE	1848375
506	2,021.0000	14:12:31		BATE	1854884
312	2,022.0000	14:15:07		BATE	1857431
533	2,027.0000	14:28:00		BATE	1871733
2,437	2,027.0000	14:28:00		BATE	1871727
685	2,026.0000	14:29:16		BATE	1873404
445	2,027.0000	14:30:20		BATE	1878330
52	2,027.0000	14:30:20		BATE	1878334
79	2,028.0000	14:34:48		BATE	1887723
1,829	2,032.0000	14:39:02		BATE	1895304
78	2,032.0000	14:39:39		BATE	1896530
72	2,032.0000	14:39:42		BATE	1896655
68	2,032.0000	14:39:44		BATE	1896688
2	2,032.0000	14:40:26		BATE	1898183
66	2,032.0000	14:40:39		BATE	1898566
78	2,032.0000	14:40:55		BATE	1899076
40	2,032.0000	14:40:57		BATE	1899123
71	2,032.0000	14:40:57		BATE	1899121
1,014	2,031.0000	14:40:57		BATE	1899117
16	2,032.0000	14:40:57		BATE	1899105
17	2,032.0000	14:40:57		BATE	1899103
71	2,032.0000	14:40:57		BATE	1899101
604	2,029.0000	14:43:35		BATE	1903372
495	2,026.0000	14:45:41		BATE	1908599
531	2,025.0000	14:47:51		BATE	1913779
767	2,025.0000	14:53:18		BATE	1925311
516	2,025.0000	14:53:18		BATE	1925307
496	2,024.0000	14:54:30		BATE	1927786
73	2,024.0000	14:54:30		BATE	1927784
556	2,025.0000	14:54:30		BATE	1927769
500	2,024.0000	14:59:56		BATE	1939421
84	2,024.0000	15:00:01		BATE	1940607
546	2,024.0000	15:01:55		BATE	1946979
665	2,023.0000	15:02:08		BATE	1947689
261	2,023.0000	15:04:37		BATE	1954170
290	2,023.0000	15:04:37		BATE	1954166
949	2,024.0000	15:06:39		BATE	1959058
586	2,021.0000	15:08:06		BATE	1962102
522	2,020.0000	15:08:52		BATE	1963510
604	2,020.0000	15:08:52		BATE	1963502
568	2,020.0000	15:08:52		BATE	1963504
568	2,020.0000	15:08:52		BATE	1963506
526	2,020.0000	15:08:52		BATE	1963508
43	2,020.0000	15:08:52		BATE	1963520
582	2,020.0000	15:08:52		BATE	1963512
570	2,020.0000	15:08:52		BATE	1963514
514	2,020.0000	15:08:52		BATE	1963516
562	2,020.0000	15:08:52		BATE	1963518
521	2,020.0000	15:08:52		BATE	1963500
539	2,020.0000	15:08:52		BATE	1963498
587	2,020.0000	15:08:52		BATE	1963496
218	2,020.0000	15:09:29		BATE	1964865
2	2,020.0000	15:09:29		BATE	1964863
462	2,020.0000	15:09:29		BATE	1964833
78	2,021.0000	15:10:24		BATE	1967226
75	2,021.0000	15:10:24		BATE	1967224
74	2,021.0000	15:10:24		BATE	1967222
244	2,020.0000	15:11:31		BATE	1969820
131	2,020.0000	15:11:31		BATE	1969822
492	2,020.0000	15:11:31		BATE	1969826
499	2,020.0000	15:11:31		BATE	1969830
103	2,020.0000	15:11:31		BATE	1969832
495	2,020.0000	15:11:31		BATE	1969834
524	2,020.0000	15:11:31		BATE	1969836
162	2,020.0000	15:11:31		BATE	1969816
558	2,020.0000	15:11:31		BATE	1969814
496	2,020.0000	15:11:31		BATE	1969812
284	2,020.0000	15:11:31		BATE	1969810
399	2,019.0000	15:14:42		BATE	1976076
163	2,019.0000	15:14:42		BATE	1976074
573	2,019.0000	15:14:42		BATE	1976070
464	2,020.0000	15:14:42		BATE	1976066
43	2,020.0000	15:14:42		BATE	1976068
295	2,017.0000	15:16:35		BATE	1979732
220	2,017.0000	15:17:20		BATE	1980925
123	2,017.0000	15:17:20		BATE	1980923
95	2,017.0000	15:17:20		BATE	1980890
243	2,017.0000	15:17:32		BATE	1981518
243	2,017.0000	15:17:32		BATE	1981516
78	2,017.0000	15:17:32		BATE	1981514
384	2,017.0000	15:17:32		BATE	1981512
2	2,020.0000	15:21:08		BATE	1987862
516	2,020.0000	15:22:08		BATE	1989179
486	2,021.0000	15:24:23		BATE	1992653
834	2,020.0000	15:26:01		BATE	1997608
1,002	2,020.0000	15:26:01		BATE	1997606
414	2,020.0000	15:26:01		BATE	1997614
540	2,020.0000	15:27:37		BATE	2000100
529	2,020.0000	15:27:37		BATE	2000098
143	2,020.0000	15:27:37		BATE	2000094
346	2,020.0000	15:27:37		BATE	2000092
116	2,020.0000	15:27:37		BATE	2000090
486	2,019.0000	15:32:19		BATE	2008731
461	2,019.0000	15:32:19		BATE	2008729
142	2,019.0000	15:32:19		BATE	2008723
491	2,019.0000	15:32:19		BATE	2008721
550	2,019.0000	15:33:14		BATE	2010191
557	2,019.0000	15:33:14		BATE	2010187
556	2,018.0000	15:34:41		BATE	2012323
171	2,019.0000	15:37:21		BATE	2016388
701	2,019.0000	15:37:21		BATE	2016386
550	2,019.0000	15:37:37		BATE	2016695
538	2,017.0000	15:39:49		BATE	2022056
573	2,017.0000	15:39:49		BATE	2022054
257	2,018.0000	15:43:26		BATE	2027776
7	2,018.0000	15:44:03		BATE	2028648
695	2,019.0000	15:44:39		BATE	2029610
410	2,018.0000	15:45:39		BATE	2031553
296	2,018.0000	15:45:39		BATE	2031551
500	2,019.0000	15:45:39		BATE	2031549
15	2,019.0000	15:45:39		BATE	2031547
17	2,019.0000	15:45:39		BATE	2031539
13	2,019.0000	15:45:39		BATE	2031543
14	2,019.0000	15:45:39		BATE	2031545
198	2,019.0000	15:45:39		BATE	2031537
5	2,019.0000	15:45:39		BATE	2031535
76	2,019.0000	15:45:39		BATE	2031533
487	2,018.0000	15:45:51		BATE	2031842
318	2,018.0000	15:45:51		BATE	2031840
218	2,018.0000	15:45:51		BATE	2031838
6	2,018.0000	15:45:51		BATE	2031836
598	2,017.0000	15:47:07		BATE	2033968
4	2,018.0000	15:51:40		BATE	2042536
3	2,018.0000	15:51:55		BATE	2042932
1	2,018.0000	15:51:55		BATE	2042930
41	2,018.0000	15:51:55		BATE	2042928
277	2,018.0000	15:51:55		BATE	2042926
747	2,018.0000	15:51:55		BATE	2042924
476	2,018.0000	15:51:55		BATE	2042922
4	2,018.0000	15:51:55		BATE	2042920
106	2,018.0000	15:52:00		BATE	2043187
443	2,018.0000	15:52:00		BATE	2043183
522	2,018.0000	15:52:10		BATE	2043663
768	2,019.0000	15:56:09		BATE	2050959
520	2,019.0000	15:56:09		BATE	2050957
120	2,018.0000	15:56:09		BATE	2050953
572	2,018.0000	15:56:09		BATE	2050949
126	2,020.0000	15:58:32		BATE	2054601
42	2,020.0000	15:58:32		BATE	2054599
202	2,020.0000	15:58:32		BATE	2054597
4	2,022.0000	15:59:59		BATE	2059225
13	2,022.0000	15:59:59		BATE	2059223
73	2,022.0000	15:59:59		BATE	2059215
3	2,022.0000	15:59:59		BATE	2059213
708	2,022.0000	16:00:42		BATE	2061616
586	2,022.0000	16:00:42		BATE	2061614
154	2,021.0000	16:00:56		BATE	2061864
272	2,021.0000	16:00:56		BATE	2061862
118	2,021.0000	16:00:56		BATE	2061858
2,528	2,024.0000	16:09:33		BATE	2078064
665	2,024.0000	16:09:33		BATE	2078070
518	2,024.0000	16:09:33		BATE	2078072
44	2,022.0000	16:11:23		BATE	2081657
548	2,022.0000	16:11:23		BATE	2081652
284	2,022.0000	16:11:29		BATE	2081815
553	2,021.0000	16:12:00		BATE	2082788
2	2,021.0000	16:14:00		BATE	2086180
502	2,021.0000	16:14:00		BATE	2086178
718	2,020.0000	16:14:34		BATE	2087491
603	2,020.0000	16:14:34		BATE	2087489
526	2,020.0000	16:14:34		BATE	2087487
727	2,020.0000	16:14:34		BATE	2087485
572	2,020.0000	16:14:34		BATE	2087483
592	2,020.0000	16:14:34		BATE	2087481
566	2,020.0000	16:14:34		BATE	2087479
700	2,020.0000	16:14:34		BATE	2087477
361	2,020.0000	16:14:34		BATE	2087475
471	2,020.0000	16:14:34		BATE	2087473
664	2,020.0000	16:16:44		BATE	2091671
474	2,020.0000	16:16:44		BATE	2091669
268	2,020.0000	16:16:44		BATE	2091667
670	2,020.0000	16:16:44		BATE	2091665
562	2,020.0000	16:16:44		BATE	2091663
66	2,020.0000	16:18:44		BATE	2096574
3	2,020.0000	16:18:44		BATE	2096572
280	2,020.0000	16:18:44		BATE	2096570
238	2,020.0000	16:18:44		BATE	2096568
4	2,020.0000	16:18:44		BATE	2096566
5	2,020.0000	16:18:44		BATE	2096564
3	2,020.0000	16:18:44		BATE	2096562
7	2,020.0000	16:19:09		BATE	2097355
5	2,020.0000	16:19:09		BATE	2097353
7	2,022.0000	16:19:54		BATE	2098894
40	2,022.0000	16:19:54		BATE	2098892
277	2,022.0000	16:19:54		BATE	2098890
70	2,022.0000	16:19:58		BATE	2099008
749	2,022.0000	16:19:58		BATE	2099006
237	2,022.0000	16:20:54		BATE	2101104
282	2,022.0000	16:20:54		BATE	2101102
561	2,022.0000	16:20:54		BATE	2101100
940	2,022.0000	16:22:57		BATE	2105362
747	2,022.0000	16:22:57		BATE	2105364
394	2,023.0000	16:25:13		BATE	2111257
578	2,023.0000	16:26:10		BATE	2113083
1,025	2,023.0000	16:26:10		BATE	2113079
237	2,023.0000	16:26:29		BATE	2113679
79	2,023.0000	16:26:29		BATE	2113681
243	2,023.0000	16:26:29		BATE	2113683
69	2,022.0000	16:27:07		BATE	2115004
16	2,022.0000	16:27:07		BATE	2115002
330	2,022.0000	16:27:07		BATE	2115000
2	2,021.0000	16:27:13		BATE	2115187
201	2,021.0000	16:27:13		BATE	2115185
707	2,022.0000	16:28:01		BATE	2117726
3	2,022.0000	16:28:01		BATE	2117724
73	2,022.0000	16:28:01		BATE	2117722
38	2,022.0000	16:28:01		BATE	2117716
234	2,022.0000	16:28:16		BATE	2118440
114	2,022.0000	16:28:16		BATE	2118438
563	2,030.0000	08:15:58		CHIX	1563521
595	2,030.0000	08:15:58		CHIX	1563517
701	2,030.0000	08:15:58		CHIX	1563507
576	2,030.0000	08:15:58		CHIX	1563511
521	2,030.0000	08:15:58		CHIX	1563515
508	2,023.0000	08:17:10		CHIX	1564556
5	2,023.0000	08:17:40		CHIX	1564987
513	2,012.0000	08:21:43		CHIX	1568544
513	2,000.0000	08:26:05		CHIX	1571894
45	1,998.5000	08:29:11		CHIX	1574926
477	1,997.5000	08:29:15		CHIX	1574969
16	1,997.5000	08:29:15		CHIX	1574967
501	2,004.0000	08:32:42		CHIX	1579363
566	2,012.0000	08:37:35		CHIX	1583961
494	2,007.0000	08:41:53		CHIX	1587913
51	1,996.5000	08:47:25		CHIX	1593434
509	1,996.5000	08:47:25		CHIX	1593432
541	2,003.0000	08:52:52		CHIX	1600453
67	2,009.0000	08:59:48		CHIX	1607561
427	2,009.0000	08:59:48		CHIX	1607555
512	2,016.0000	09:05:03		CHIX	1613675
548	2,016.0000	09:09:25		CHIX	1617703
561	2,009.0000	09:16:15		CHIX	1624986
509	2,007.0000	09:23:03		CHIX	1631198
35	2,012.0000	09:31:08		CHIX	1638394
532	2,012.0000	09:31:08		CHIX	1638390
590	2,014.0000	09:37:40		CHIX	1643326
137	2,009.0000	09:42:59		CHIX	1649557
427	2,009.0000	09:42:59		CHIX	1649553
486	2,009.0000	09:53:00		CHIX	1659292
505	2,012.0000	09:58:55		CHIX	1664789
10	2,012.0000	09:58:55		CHIX	1664787
85	2,012.0000	09:58:55		CHIX	1664779
255	2,012.0000	10:09:56		CHIX	1673749
477	2,013.0000	10:10:33		CHIX	1674379
118	2,013.0000	10:10:33		CHIX	1674375
590	2,014.0000	10:13:13		CHIX	1676288
136	2,013.0000	10:21:50		CHIX	1682947
628	2,015.0000	10:23:10		CHIX	1683741
99	2,015.0000	10:23:10		CHIX	1683739
571	2,014.0000	10:26:25		CHIX	1686817
674	2,013.0000	10:39:09		CHIX	1696663
441	2,013.0000	10:44:30		CHIX	1700949
84	2,013.0000	10:44:30		CHIX	1700941
663	2,015.0000	10:55:07		CHIX	1709570
507	2,013.0000	10:59:15		CHIX	1712462
509	2,019.0000	11:11:29		CHIX	1722175
521	2,018.0000	11:13:40		CHIX	1723962
196	2,017.0000	11:21:17		CHIX	1730647
302	2,017.0000	11:21:17		CHIX	1730649
298	2,016.0000	11:32:06		CHIX	1737677
298	2,016.0000	11:32:06		CHIX	1737669
558	2,023.0000	11:39:03		CHIX	1742098
568	2,025.0000	11:49:25		CHIX	1748952
582	2,026.0000	11:54:36		CHIX	1752156
593	2,024.0000	12:07:03		CHIX	1760228
371	2,023.0000	12:20:00		CHIX	1767938
155	2,023.0000	12:20:00		CHIX	1767936
581	2,023.0000	12:20:00		CHIX	1767932
235	2,021.0000	12:26:32		CHIX	1771306
369	2,021.0000	12:26:32		CHIX	1771304
565	2,022.0000	12:38:34		CHIX	1779710
505	2,024.0000	12:50:25		CHIX	1787403
437	2,026.0000	12:54:40		CHIX	1790297
4	2,026.0000	12:54:40		CHIX	1790295
92	2,026.0000	12:54:40		CHIX	1790293
22	2,030.0000	13:07:52		CHIX	1799687
65	2,030.0000	13:07:52		CHIX	1799685
255	2,030.0000	13:07:52		CHIX	1799683
352	2,029.0000	13:09:40		CHIX	1801192
29	2,029.0000	13:09:40		CHIX	1801196
205	2,029.0000	13:09:40		CHIX	1801186
57	2,026.0000	13:28:33		CHIX	1815566
201	2,026.0000	13:28:33		CHIX	1815564
8	2,026.0000	13:28:33		CHIX	1815570
5	2,026.0000	13:28:33		CHIX	1815568
18	2,028.0000	13:30:31		CHIX	1817627
1,148	2,028.0000	13:32:00		CHIX	1818965
172	2,028.0000	13:32:00		CHIX	1818959
514	2,026.0000	13:37:15		CHIX	1823438
265	2,026.0000	13:40:18		CHIX	1825664
329	2,026.0000	13:40:18		CHIX	1825666
582	2,022.0000	13:48:40		CHIX	1832710
532	2,019.0000	13:52:57		CHIX	1836162
53	2,021.0000	14:03:21		CHIX	1845462
88	2,021.0000	14:03:21		CHIX	1845460
22	2,021.0000	14:03:21		CHIX	1845458
5	2,021.0000	14:03:21		CHIX	1845456
36	2,021.0000	14:03:21		CHIX	1845454
4	2,021.0000	14:03:21		CHIX	1845452
5	2,021.0000	14:03:21		CHIX	1845450
283	2,021.0000	14:03:21		CHIX	1845448
543	2,020.0000	14:04:49		CHIX	1846973
72	2,022.0000	14:14:39		CHIX	1856870
343	2,022.0000	14:14:39		CHIX	1856868
2	2,022.0000	14:14:39		CHIX	1856866
1	2,022.0000	14:14:39		CHIX	1856864
34	2,022.0000	14:14:39		CHIX	1856862
761	2,023.0000	14:18:25		CHIX	1861141
585	2,027.0000	14:28:00		CHIX	1871739
341	2,027.0000	14:28:00		CHIX	1871735
506	2,027.0000	14:28:00		CHIX	1871729
511	2,026.0000	14:31:14		CHIX	1880636
62	2,026.0000	14:31:14		CHIX	1880634
541	2,030.0000	14:41:58		CHIX	1900713
72	2,030.0000	14:41:58		CHIX	1900711
851	2,030.0000	14:41:58		CHIX	1900707
519	2,029.0000	14:43:35		CHIX	1903370
507	2,025.0000	14:47:51		CHIX	1913777
673	2,025.0000	14:53:18		CHIX	1925305
523	2,025.0000	14:54:30		CHIX	1927771
482	2,024.0000	15:01:04		CHIX	1944889
542	2,023.0000	15:01:47		CHIX	1946488
13	2,023.0000	15:02:08		CHIX	1947687
201	2,023.0000	15:04:18		CHIX	1953361
310	2,023.0000	15:04:37		CHIX	1954164
529	2,024.0000	15:06:39		CHIX	1959056
572	2,020.0000	15:11:31		CHIX	1969808
542	2,019.0000	15:14:42		CHIX	1976072
535	2,017.0000	15:17:20		CHIX	1980886
235	2,020.0000	15:26:01		CHIX	1997616
1,138	2,021.0000	15:27:37		CHIX	2000082
274	2,020.0000	15:32:15		CHIX	2008470
509	2,019.0000	15:32:19		CHIX	2008725
290	2,018.0000	15:34:41		CHIX	2012321
293	2,018.0000	15:34:41		CHIX	2012325
129	2,018.0000	15:38:01		CHIX	2017510
356	2,018.0000	15:38:01		CHIX	2017506
537	2,017.0000	15:40:49		CHIX	2023757
274	2,019.0000	15:44:47		CHIX	2029784
500	2,018.0000	15:45:39		CHIX	2031541
136	2,017.0000	15:47:07		CHIX	2033970
417	2,017.0000	15:47:07		CHIX	2033978
176	2,018.0000	15:52:41		CHIX	2044564
176	2,018.0000	15:52:41		CHIX	2044562
274	2,019.0000	15:56:09		CHIX	2050961
303	2,018.0000	15:56:09		CHIX	2050955
626	2,018.0000	15:56:09		CHIX	2050951
64	2,022.0000	15:59:59		CHIX	2059227
681	2,021.0000	16:00:56		CHIX	2061860
274	2,021.0000	16:01:03		CHIX	2062261
274	2,025.0000	16:08:14		CHIX	2075684
274	2,025.0000	16:08:14		CHIX	2075682
274	2,025.0000	16:08:14		CHIX	2075680
274	2,025.0000	16:08:14		CHIX	2075678
274	2,025.0000	16:08:14		CHIX	2075676
274	2,025.0000	16:08:14		CHIX	2075674
228	2,024.0000	16:09:33		CHIX	2078062
325	2,024.0000	16:09:33		CHIX	2078066
320	2,021.0000	16:12:00		CHIX	2082790
201	2,021.0000	16:12:00		CHIX	2082786
539	2,021.0000	16:14:00		CHIX	2086176
579	2,020.0000	16:14:34		CHIX	2087471
482	2,020.0000	16:17:51		CHIX	2094214
102	2,020.0000	16:17:51		CHIX	2094212
5	2,020.0000	16:18:31		CHIX	2096144
32	2,020.0000	16:18:31		CHIX	2096142
111	2,020.0000	16:18:31		CHIX	2096148
343	2,020.0000	16:18:31		CHIX	2096146
301	2,022.0000	16:19:58		CHIX	2099012
305	2,022.0000	16:19:58		CHIX	2099010
599	2,022.0000	16:22:19		CHIX	2104156
249	2,022.0000	16:22:57		CHIX	2105360
74	2,022.0000	16:22:57		CHIX	2105366
540	2,022.0000	16:23:30		CHIX	2106744
587	2,023.0000	16:26:10		CHIX	2113091
584	2,023.0000	16:26:10		CHIX	2113077
505	2,021.0000	16:27:12		CHIX	2115154
791	2,050.0000	08:00:59		LSE	1545619
153	2,050.0000	08:00:59		LSE	1545617
965	2,050.0000	08:02:07		LSE	1547364
1,050	2,048.0000	08:03:23		LSE	1548944
159	2,045.0000	08:05:30		LSE	1551598
850	2,045.0000	08:05:30		LSE	1551596
1,018	2,041.0000	08:10:22		LSE	1558134
871	2,034.0000	08:14:44		LSE	1562172
936	2,032.0000	08:14:46		LSE	1562195
901	2,028.0000	08:15:58		LSE	1563529
915	2,030.0000	08:15:58		LSE	1563519
138	2,026.0000	08:15:59		LSE	1563548
881	2,026.0000	08:16:00		LSE	1563556
84	2,024.0000	08:16:38		LSE	1564124
922	2,023.0000	08:17:10		LSE	1564558
908	2,024.0000	08:17:10		LSE	1564554
453	2,022.0000	08:17:41		LSE	1564997
404	2,022.0000	08:17:41		LSE	1564995
873	2,018.0000	08:17:44		LSE	1565086
1,011	2,019.0000	08:17:44		LSE	1565084
14	2,019.0000	08:17:44		LSE	1565082
909	2,019.0000	08:17:44		LSE	1565080
854	2,020.0000	08:17:44		LSE	1565078
231	2,020.0000	08:17:44		LSE	1565076
1,979	2,020.0000	08:17:44		LSE	1565074
885	2,020.0000	08:17:44		LSE	1565064
1,025	2,020.0000	08:17:44		LSE	1565066
874	2,020.0000	08:17:44		LSE	1565068
884	2,020.0000	08:17:44		LSE	1565070
932	2,020.0000	08:17:44		LSE	1565072
1,053	2,020.0000	08:17:44		LSE	1565062
1,010	2,020.0000	08:17:44		LSE	1565060
969	2,020.0000	08:17:44		LSE	1565058
959	2,020.0000	08:17:44		LSE	1565056
961	2,020.0000	08:17:44		LSE	1565054
1,101	2,020.0000	08:17:44		LSE	1565052
1,053	2,020.0000	08:17:44		LSE	1565050
991	2,020.0000	08:17:44		LSE	1565048
874	2,021.0000	08:17:44		LSE	1565046
944	2,020.0000	08:17:44		LSE	1565044
487	2,016.0000	08:17:45		LSE	1565102
426	2,016.0000	08:17:45		LSE	1565100
1,043	2,012.0000	08:18:10		LSE	1565537
812	2,010.0000	08:21:43		LSE	1568587
55	2,010.0000	08:21:43		LSE	1568585
796	2,012.0000	08:21:43		LSE	1568548
97	2,012.0000	08:21:43		LSE	1568546
959	2,002.0000	08:21:55		LSE	1568803
289	2,001.0000	08:22:58		LSE	1569729
572	2,001.0000	08:22:58		LSE	1569727
114	2,002.0000	08:23:44		LSE	1570256
896	2,002.0000	08:23:44		LSE	1570266
1,058	2,002.0000	08:23:44		LSE	1570254
973	2,000.0000	08:28:33		LSE	1573820
867	2,000.0000	08:28:33		LSE	1573818
940	2,000.0000	08:28:33		LSE	1573816
894	1,998.0000	08:28:35		LSE	1573834
1,061	1,998.0000	08:28:35		LSE	1573832
10	1,995.5000	08:29:18		LSE	1575015
168	1,995.5000	08:29:18		LSE	1575013
953	1,995.5000	08:29:45		LSE	1575853
827	1,995.5000	08:29:45		LSE	1575851
1,036	2,003.0000	08:31:50		LSE	1578508
256	2,002.0000	08:32:02		LSE	1578657
800	2,002.0000	08:32:02		LSE	1578655
877	2,002.0000	08:32:02		LSE	1578653
987	2,006.0000	08:34:49		LSE	1581450
1,029	2,006.0000	08:34:49		LSE	1581448
452	2,009.0000	08:35:44		LSE	1582196
424	2,009.0000	08:35:44		LSE	1582194
527	2,009.0000	08:36:23		LSE	1582758
417	2,009.0000	08:36:23		LSE	1582756
538	2,009.0000	08:36:23		LSE	1582754
417	2,009.0000	08:36:23		LSE	1582752
649	2,009.0000	08:36:23		LSE	1582750
417	2,009.0000	08:36:23		LSE	1582748
27	2,012.0000	08:37:35		LSE	1583963
982	2,012.0000	08:37:35		LSE	1583965
989	2,012.0000	08:37:35		LSE	1583967
923	2,012.0000	08:37:35		LSE	1583969
867	2,010.0000	08:38:01		LSE	1584334
964	2,009.0000	08:38:20		LSE	1584655
1,023	2,009.0000	08:38:20		LSE	1584653
988	2,006.0000	08:39:52		LSE	1585934
913	2,006.0000	08:39:52		LSE	1585932
667	2,008.0000	08:41:48		LSE	1587812
323	2,008.0000	08:41:48		LSE	1587810
908	2,007.0000	08:41:53		LSE	1587917
871	2,004.0000	08:42:15		LSE	1588230
892	1,999.5000	08:43:58		LSE	1589825
1,019	1,998.5000	08:44:16		LSE	1590059
1,075	2,002.0000	08:52:57		LSE	1600499
900	2,009.0000	09:00:56		LSE	1608888
922	2,016.0000	09:09:25		LSE	1617707
980	2,009.0000	09:16:15		LSE	1624988
1,081	2,008.0000	09:25:44		LSE	1633411
899	2,013.0000	09:38:19		LSE	1645167
942	2,009.0000	09:43:41		LSE	1650444
1,047	2,012.0000	09:58:55		LSE	1664777
1,065	2,013.0000	10:10:33		LSE	1674387
1,059	2,014.0000	10:13:13		LSE	1676292
400	2,014.0000	10:13:13		LSE	1676296
391	2,014.0000	10:13:13		LSE	1676298
254	2,014.0000	10:13:13		LSE	1676300
995	2,015.0000	10:23:10		LSE	1683743
968	2,014.0000	10:29:04		LSE	1688941
997	2,013.0000	10:40:06		LSE	1697314
994	2,015.0000	10:55:07		LSE	1709576
890	2,013.0000	10:59:15		LSE	1712464
164	2,019.0000	11:11:29		LSE	1722177
928	2,019.0000	11:11:29		LSE	1722179
406	2,019.0000	11:11:29		LSE	1722181
366	2,019.0000	11:11:29		LSE	1722183
1,066	2,018.0000	11:20:14		LSE	1729931
975	2,016.0000	11:32:06		LSE	1737673
1,097	2,026.0000	11:45:19		LSE	1746473
971	2,026.0000	11:54:36		LSE	1752158
923	2,024.0000	12:07:03		LSE	1760234
1,108	2,024.0000	12:07:03		LSE	1760236
890	2,023.0000	12:20:00		LSE	1767940
987	2,021.0000	12:32:21		LSE	1775395
991	2,022.0000	12:41:08		LSE	1781532
1,072	2,025.0000	12:55:48		LSE	1791122
1,065	2,029.0000	13:09:40		LSE	1801194
497	2,028.0000	13:32:00		LSE	1818971
588	2,028.0000	13:32:00		LSE	1818969
1,107	2,027.0000	13:32:45		LSE	1819772
230	2,026.0000	13:40:18		LSE	1825670
677	2,026.0000	13:40:18		LSE	1825668
159	2,023.0000	13:48:29		LSE	1832570
412	2,023.0000	13:48:29		LSE	1832572
109	2,023.0000	13:48:29		LSE	1832568
26	2,023.0000	13:48:29		LSE	1832566
10	2,023.0000	13:48:29		LSE	1832564
281	2,023.0000	13:48:29		LSE	1832562
156	2,020.0000	13:48:42		LSE	1832831
289	2,020.0000	13:48:42		LSE	1832833
166	2,020.0000	13:48:42		LSE	1832829
412	2,020.0000	13:48:42		LSE	1832827
1,003	2,020.0000	13:48:42		LSE	1832777
920	2,020.0000	13:48:42		LSE	1832769
987	2,020.0000	13:48:42		LSE	1832773
909	2,020.0000	13:48:42		LSE	1832765
987	2,020.0000	13:48:42		LSE	1832783
1,054	2,020.0000	13:48:42		LSE	1832751
1,108	2,020.0000	13:48:42		LSE	1832743
941	2,020.0000	13:48:42		LSE	1832747
1,019	2,020.0000	13:48:42		LSE	1832753
924	2,020.0000	13:48:42		LSE	1832757
1,034	2,020.0000	13:48:42		LSE	1832759
1,016	2,020.0000	13:48:42		LSE	1832763
970	2,019.0000	13:52:57		LSE	1836170
986	2,019.0000	13:52:57		LSE	1836168
32	2,018.0000	13:56:09		LSE	1838552
988	2,018.0000	13:56:09		LSE	1838550
1,107	2,020.0000	14:04:49		LSE	1846983
986	2,020.0000	14:04:49		LSE	1846985
279	2,026.0000	14:23:06		LSE	1866205
399	2,026.0000	14:23:06		LSE	1866203
1,070	2,027.0000	14:25:12		LSE	1868255
897	2,027.0000	14:28:00		LSE	1871737
1,015	2,026.0000	14:29:16		LSE	1873406
902	2,032.0000	14:39:02		LSE	1895306
1,003	2,031.0000	14:40:57		LSE	1899119
1,010	2,029.0000	14:43:35		LSE	1903378
1,107	2,029.0000	14:43:35		LSE	1903376
1,005	2,024.0000	14:50:01		LSE	1918778
484	2,025.0000	14:54:30		LSE	1927775
467	2,025.0000	14:54:30		LSE	1927773
962	2,023.0000	15:00:01		LSE	1940604
989	2,023.0000	15:04:18		LSE	1953363
921	2,022.0000	15:07:53		LSE	1961366
320	2,020.0000	15:08:06		LSE	1962104
964	2,020.0000	15:09:29		LSE	1964861
945	2,020.0000	15:09:29		LSE	1964859
1,032	2,020.0000	15:09:29		LSE	1964857
847	2,020.0000	15:09:29		LSE	1964843
638	2,020.0000	15:09:29		LSE	1964835
1,034	2,020.0000	15:09:29		LSE	1964837
105	2,020.0000	15:09:29		LSE	1964839
177	2,020.0000	15:09:29		LSE	1964841
1,052	2,020.0000	15:09:29		LSE	1964855
789	2,020.0000	15:09:29		LSE	1964845
900	2,020.0000	15:09:29		LSE	1964847
934	2,020.0000	15:09:29		LSE	1964849
926	2,020.0000	15:09:29		LSE	1964851
1,049	2,020.0000	15:09:29		LSE	1964853
985	2,020.0000	15:11:31		LSE	1969818
318	2,020.0000	15:11:31		LSE	1969824
627	2,020.0000	15:11:31		LSE	1969828
997	2,019.0000	15:14:42		LSE	1976078
939	2,017.0000	15:16:35		LSE	1979734
1,042	2,017.0000	15:17:20		LSE	1980888
931	2,020.0000	15:26:01		LSE	1997610
1,074	2,020.0000	15:26:01		LSE	1997612
1,085	2,020.0000	15:27:37		LSE	2000096
952	2,021.0000	15:27:37		LSE	2000086
626	2,019.0000	15:32:19		LSE	2008714
483	2,019.0000	15:32:19		LSE	2008716
1,011	2,019.0000	15:32:19		LSE	2008712
503	2,019.0000	15:33:14		LSE	2010193
567	2,019.0000	15:33:14		LSE	2010189
940	2,018.0000	15:34:30		LSE	2012060
936	2,018.0000	15:38:01		LSE	2017508
124	2,018.0000	15:38:01		LSE	2017504
12	2,017.0000	15:39:42		LSE	2021776
922	2,017.0000	15:39:49		LSE	2022060
4	2,017.0000	15:39:49		LSE	2022058
155	2,019.0000	15:45:15		LSE	2030575
159	2,019.0000	15:45:15		LSE	2030573
146	2,019.0000	15:45:15		LSE	2030571
251	2,019.0000	15:45:15		LSE	2030569
607	2,019.0000	15:45:15		LSE	2030567
893	2,018.0000	15:45:39		LSE	2031555
44	2,017.0000	15:47:07		LSE	2033972
1,014	2,017.0000	15:47:07		LSE	2033974
953	2,017.0000	15:47:07		LSE	2033976
161	2,019.0000	15:56:09		LSE	2050980
607	2,019.0000	15:56:09		LSE	2050978
121	2,019.0000	15:56:09		LSE	2050982
1,020	2,019.0000	15:56:09		LSE	2050976
3	2,019.0000	15:56:09		LSE	2050970
1	2,019.0000	15:56:09		LSE	2050968
105	2,019.0000	15:56:09		LSE	2050966
607	2,019.0000	15:56:09		LSE	2050964
952	2,018.0000	15:56:13		LSE	2051064
254	2,021.0000	15:58:52		LSE	2054969
3	2,022.0000	15:59:59		LSE	2059221
132	2,022.0000	15:59:59		LSE	2059219
607	2,022.0000	15:59:59		LSE	2059211
159	2,022.0000	15:59:59		LSE	2059217
760	2,023.0000	16:04:56		LSE	2068573
157	2,023.0000	16:04:56		LSE	2068571
16	2,023.0000	16:05:39		LSE	2070365
49	2,023.0000	16:05:39		LSE	2070361
170	2,023.0000	16:05:39		LSE	2070363
760	2,023.0000	16:05:39		LSE	2070367
151	2,023.0000	16:05:39		LSE	2070369
170	2,023.0000	16:05:57		LSE	2070988
1,089	2,023.0000	16:07:34		LSE	2074363
892	2,024.0000	16:09:33		LSE	2078074
760	2,022.0000	16:11:23		LSE	2081654
760	2,021.0000	16:14:00		LSE	2086182
1,084	2,019.0000	16:14:34		LSE	2087515
1,071	2,020.0000	16:14:34		LSE	2087495
945	2,020.0000	16:14:34		LSE	2087497
989	2,020.0000	16:14:34		LSE	2087499
1,092	2,020.0000	16:14:34		LSE	2087501
913	2,020.0000	16:14:34		LSE	2087503
903	2,020.0000	16:14:34		LSE	2087505
1,069	2,020.0000	16:14:34		LSE	2087493
918	2,022.0000	16:19:58		LSE	2098987
743	2,022.0000	16:19:58		LSE	2098983
441	2,022.0000	16:19:58		LSE	2098985
949	2,022.0000	16:22:19		LSE	2104158
656	2,022.0000	16:22:57		LSE	2105368
139	2,022.0000	16:23:09		LSE	2106005
211	2,022.0000	16:23:09		LSE	2106003
196	2,022.0000	16:23:09		LSE	2106001
170	2,022.0000	16:23:09		LSE	2105999
5	2,022.0000	16:23:09		LSE	2105997
711	2,023.0000	16:26:10		LSE	2113097
160	2,023.0000	16:26:10		LSE	2113095
164	2,023.0000	16:26:10		LSE	2113093
481	2,023.0000	16:26:10		LSE	2113087
889	2,023.0000	16:26:10		LSE	2113085
19	2,023.0000	16:26:10		LSE	2113081
666	2,022.0000	16:28:01		LSE	2117720
345	2,022.0000	16:28:01		LSE	2117718

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

POSFLFLDLVIDIIE

Related Charts

Associated British Foods PLC (ABF)

Most Read

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Associated British Foods PLC (ABF)

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email