|
|
|
|
|
|
||||
06 November 2024 |
|
|
|
|
|||||
|
|
|
|
|
|
||||
Associated British Foods plc |
|
|
|
|
|||||
|
|
|
|
|
|
||||
Transaction in own shares |
|
|
|
|
|||||
|
|
|
|
|
|
||||
Associated British Foods plc (the 'Company') announces that on 06 November 2024 it purchased for cancellation from UBS AG London Branch ('UBS') the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 6 November 2024. |
|
||||||||
|
|
|
|
|
|
||||
Description of shares: |
|
Associated British Foods plc |
|
||||||
Date of transaction: |
|
06 November 2024 |
|
||||||
Number of shares repurchased: |
|
157,000 |
|
||||||
Average price paid per share: |
|
GBp 2368.4825 |
|
||||||
Highest price paid per share: |
|
GBp 2404 |
|
||||||
Lowest price paid per share: |
|
GBp 2330 |
|
||||||
|
|
|
|
|
|
||||
The Company intends to cancel these Shares. |
|
||||||||
All shares were purchased from UBS as an on exchange transaction subject to the rules of the London Stock Exchange. |
|
||||||||
Schedule of purchases |
|
|
|
|
|||||
|
|
|
|
|
|||||
Shares purchased: |
Associated British Foods plc (ISIN: GB0006731235) |
|
|||||||
Date of purchases: |
06 November 2024 |
|
|
|
|||||
Investment firm: |
UBS AG London Branch |
|
|
||||||
|
|
|
|
|
|||||
Aggregated information: |
|
|
|
||||||
|
|
|
|
|
|||||
Venue |
Volume-weighted average price |
Aggregated volume |
Lowest price per share |
Highest price per share |
|||||
London Stock Exchange |
2,368.2856 |
68,000 |
2,330.0000 |
2,404.0000 |
|||||
BATS Europe |
2,368.5033 |
55,000 |
2,330.0000 |
2,404.0000 |
|||||
Chi-X Europe |
2,368.8843 |
24,000 |
2,330.0000 |
2,404.0000 |
|||||
Aquis |
2,368.7430 |
10,000 |
2,332.0000 |
2,404.0000 |
|||||
|
|
|
|
|
|||||
Individual transactions: |
|
|
|
|
|||||
|
|
|
|
|
|||||
Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Time of transaction (London time) |
Trading venue |
Match ID |
|||||
572 |
2,404.0000 |
09:16:55 |
Aquis |
1535538 |
|||||
535 |
2,404.0000 |
09:16:55 |
Aquis |
1535532 |
|||||
554 |
2,404.0000 |
09:16:55 |
Aquis |
1535526 |
|||||
518 |
2,404.0000 |
09:48:17 |
Aquis |
1577338 |
|||||
346 |
2,404.0000 |
10:15:47 |
Aquis |
1609377 |
|||||
247 |
2,404.0000 |
10:15:47 |
Aquis |
1609373 |
|||||
585 |
2,384.0000 |
10:53:43 |
Aquis |
1648438 |
|||||
594 |
2,380.0000 |
11:47:15 |
Aquis |
1697632 |
|||||
532 |
2,373.0000 |
12:36:29 |
Aquis |
1744226 |
|||||
571 |
2,364.0000 |
13:23:22 |
Aquis |
1788339 |
|||||
466 |
2,357.0000 |
13:58:09 |
Aquis |
1836193 |
|||||
41 |
2,357.0000 |
13:58:09 |
Aquis |
1836189 |
|||||
556 |
2,349.0000 |
14:25:43 |
Aquis |
1879490 |
|||||
41 |
2,345.0000 |
14:46:47 |
Aquis |
1950749 |
|||||
573 |
2,346.0000 |
14:47:17 |
Aquis |
1952678 |
|||||
259 |
2,347.0000 |
15:07:10 |
Aquis |
2028221 |
|||||
259 |
2,347.0000 |
15:07:10 |
Aquis |
2028219 |
|||||
58 |
2,354.0000 |
15:27:50 |
Aquis |
2079583 |
|||||
146 |
2,354.0000 |
15:27:50 |
Aquis |
2079589 |
|||||
375 |
2,354.0000 |
15:27:50 |
Aquis |
2079591 |
|||||
371 |
2,349.0000 |
15:49:03 |
Aquis |
2122127 |
|||||
202 |
2,349.0000 |
15:49:03 |
Aquis |
2122125 |
|||||
30 |
2,343.0000 |
16:01:45 |
Aquis |
2152638 |
|||||
487 |
2,343.0000 |
16:02:02 |
Aquis |
2153493 |
|||||
553 |
2,336.0000 |
16:14:22 |
Aquis |
2181267 |
|||||
89 |
2,332.0000 |
16:21:09 |
Aquis |
2198258 |
|||||
440 |
2,332.0000 |
16:21:25 |
Aquis |
2199110 |
|||||
518 |
2,404.0000 |
09:16:55 |
BATE |
1535612 |
|||||
588 |
2,404.0000 |
09:16:55 |
BATE |
1535608 |
|||||
538 |
2,404.0000 |
09:16:55 |
BATE |
1535606 |
|||||
529 |
2,404.0000 |
09:16:55 |
BATE |
1535602 |
|||||
531 |
2,404.0000 |
09:16:55 |
BATE |
1535600 |
|||||
553 |
2,404.0000 |
09:16:55 |
BATE |
1535580 |
|||||
540 |
2,404.0000 |
09:16:55 |
BATE |
1535584 |
|||||
583 |
2,404.0000 |
09:16:55 |
BATE |
1535590 |
|||||
236 |
2,404.0000 |
09:16:55 |
BATE |
1535594 |
|||||
315 |
2,404.0000 |
09:16:55 |
BATE |
1535596 |
|||||
487 |
2,404.0000 |
09:16:55 |
BATE |
1535564 |
|||||
496 |
2,404.0000 |
09:16:55 |
BATE |
1535558 |
|||||
584 |
2,404.0000 |
09:16:55 |
BATE |
1535572 |
|||||
819 |
2,404.0000 |
09:16:55 |
BATE |
1535536 |
|||||
540 |
2,404.0000 |
09:16:55 |
BATE |
1535544 |
|||||
513 |
2,404.0000 |
09:16:55 |
BATE |
1535552 |
|||||
597 |
2,404.0000 |
09:16:55 |
BATE |
1535530 |
|||||
248 |
2,401.0000 |
09:19:07 |
BATE |
1538912 |
|||||
277 |
2,401.0000 |
09:19:07 |
BATE |
1538914 |
|||||
496 |
2,403.0000 |
09:28:30 |
BATE |
1551281 |
|||||
220 |
2,404.0000 |
09:48:17 |
BATE |
1577344 |
|||||
297 |
2,404.0000 |
09:48:17 |
BATE |
1577342 |
|||||
503 |
2,404.0000 |
09:48:17 |
BATE |
1577340 |
|||||
577 |
2,404.0000 |
09:48:17 |
BATE |
1577346 |
|||||
216 |
2,404.0000 |
09:57:36 |
BATE |
1588128 |
|||||
343 |
2,404.0000 |
09:57:36 |
BATE |
1588132 |
|||||
581 |
2,404.0000 |
10:15:33 |
BATE |
1609128 |
|||||
64 |
2,403.0000 |
10:15:47 |
BATE |
1609379 |
|||||
489 |
2,403.0000 |
10:15:47 |
BATE |
1609381 |
|||||
553 |
2,404.0000 |
10:15:47 |
BATE |
1609375 |
|||||
784 |
2,404.0000 |
10:25:45 |
BATE |
1620315 |
|||||
545 |
2,401.0000 |
10:33:04 |
BATE |
1627549 |
|||||
11 |
2,401.0000 |
10:33:04 |
BATE |
1627547 |
|||||
491 |
2,396.0000 |
10:39:35 |
BATE |
1633708 |
|||||
603 |
2,390.0000 |
10:44:39 |
BATE |
1638775 |
|||||
542 |
2,383.0000 |
10:52:28 |
BATE |
1647114 |
|||||
566 |
2,384.0000 |
10:59:30 |
BATE |
1654885 |
|||||
505 |
2,385.0000 |
11:10:22 |
BATE |
1665722 |
|||||
571 |
2,388.0000 |
11:19:30 |
BATE |
1673805 |
|||||
555 |
2,382.0000 |
11:28:50 |
BATE |
1682138 |
|||||
35 |
2,382.0000 |
11:28:50 |
BATE |
1682136 |
|||||
598 |
2,383.0000 |
11:37:31 |
BATE |
1689340 |
|||||
586 |
2,380.0000 |
11:47:15 |
BATE |
1697634 |
|||||
294 |
2,380.0000 |
11:59:14 |
BATE |
1710348 |
|||||
294 |
2,380.0000 |
11:59:14 |
BATE |
1710346 |
|||||
14 |
2,377.0000 |
12:03:59 |
BATE |
1715043 |
|||||
522 |
2,377.0000 |
12:03:59 |
BATE |
1715041 |
|||||
603 |
2,380.0000 |
12:12:19 |
BATE |
1722268 |
|||||
492 |
2,377.0000 |
12:18:56 |
BATE |
1727617 |
|||||
593 |
2,376.0000 |
12:32:00 |
BATE |
1740326 |
|||||
299 |
2,366.0000 |
12:40:29 |
BATE |
1747159 |
|||||
203 |
2,366.0000 |
12:40:29 |
BATE |
1747157 |
|||||
416 |
2,370.0000 |
12:49:26 |
BATE |
1755028 |
|||||
83 |
2,370.0000 |
12:49:26 |
BATE |
1755026 |
|||||
576 |
2,376.0000 |
12:57:03 |
BATE |
1761262 |
|||||
85 |
2,373.0000 |
13:07:44 |
BATE |
1772336 |
|||||
412 |
2,373.0000 |
13:07:44 |
BATE |
1772338 |
|||||
555 |
2,371.0000 |
13:13:52 |
BATE |
1778113 |
|||||
586 |
2,363.0000 |
13:26:08 |
BATE |
1791555 |
|||||
544 |
2,366.0000 |
13:30:01 |
BATE |
1796482 |
|||||
557 |
2,362.0000 |
13:33:32 |
BATE |
1802207 |
|||||
591 |
2,360.0000 |
13:41:41 |
BATE |
1811965 |
|||||
562 |
2,358.0000 |
13:50:01 |
BATE |
1824131 |
|||||
404 |
2,355.0000 |
13:53:15 |
BATE |
1829473 |
|||||
160 |
2,355.0000 |
13:53:15 |
BATE |
1829471 |
|||||
25 |
2,359.0000 |
13:58:43 |
BATE |
1836829 |
|||||
541 |
2,357.0000 |
14:00:34 |
BATE |
1839659 |
|||||
6 |
2,357.0000 |
14:00:34 |
BATE |
1839661 |
|||||
603 |
2,350.0000 |
14:07:03 |
BATE |
1848849 |
|||||
515 |
2,350.0000 |
14:18:04 |
BATE |
1866466 |
|||||
530 |
2,350.0000 |
14:18:04 |
BATE |
1866464 |
|||||
586 |
2,351.0000 |
14:23:15 |
BATE |
1875084 |
|||||
525 |
2,345.0000 |
14:30:02 |
BATE |
1890909 |
|||||
785 |
2,344.0000 |
14:33:51 |
BATE |
1908602 |
|||||
271 |
2,346.0000 |
14:36:44 |
BATE |
1918805 |
|||||
333 |
2,346.0000 |
14:36:44 |
BATE |
1918803 |
|||||
230 |
2,345.0000 |
14:41:05 |
BATE |
1932593 |
|||||
341 |
2,345.0000 |
14:41:05 |
BATE |
1932591 |
|||||
773 |
2,346.0000 |
14:47:17 |
BATE |
1952680 |
|||||
17 |
2,346.0000 |
14:47:17 |
BATE |
1952682 |
|||||
537 |
2,343.0000 |
14:49:49 |
BATE |
1962485 |
|||||
505 |
2,343.0000 |
14:54:51 |
BATE |
1980195 |
|||||
371 |
2,340.0000 |
14:58:20 |
BATE |
1992664 |
|||||
545 |
2,345.0000 |
14:59:35 |
BATE |
1997638 |
|||||
369 |
2,345.0000 |
15:03:56 |
BATE |
2013596 |
|||||
209 |
2,345.0000 |
15:05:05 |
BATE |
2016973 |
|||||
529 |
2,347.0000 |
15:07:10 |
BATE |
2028217 |
|||||
521 |
2,345.0000 |
15:10:26 |
BATE |
2036703 |
|||||
540 |
2,353.0000 |
15:18:00 |
BATE |
2053887 |
|||||
494 |
2,353.0000 |
15:18:00 |
BATE |
2053885 |
|||||
674 |
2,354.0000 |
15:23:15 |
BATE |
2064228 |
|||||
696 |
2,354.0000 |
15:27:50 |
BATE |
2079587 |
|||||
560 |
2,355.0000 |
15:30:47 |
BATE |
2085611 |
|||||
528 |
2,355.0000 |
15:33:17 |
BATE |
2090623 |
|||||
378 |
2,351.0000 |
15:38:59 |
BATE |
2101819 |
|||||
216 |
2,351.0000 |
15:38:59 |
BATE |
2101821 |
|||||
288 |
2,351.0000 |
15:43:06 |
BATE |
2109487 |
|||||
252 |
2,351.0000 |
15:43:06 |
BATE |
2109484 |
|||||
567 |
2,350.0000 |
15:44:41 |
BATE |
2112398 |
|||||
488 |
2,349.0000 |
15:47:33 |
BATE |
2118965 |
|||||
185 |
2,348.0000 |
15:49:03 |
BATE |
2122133 |
|||||
305 |
2,348.0000 |
15:49:03 |
BATE |
2122131 |
|||||
81 |
2,345.0000 |
15:53:13 |
BATE |
2133062 |
|||||
462 |
2,345.0000 |
15:53:13 |
BATE |
2133060 |
|||||
554 |
2,345.0000 |
15:55:59 |
BATE |
2138244 |
|||||
496 |
2,346.0000 |
16:00:13 |
BATE |
2148701 |
|||||
489 |
2,345.0000 |
16:00:22 |
BATE |
2149182 |
|||||
380 |
2,343.0000 |
16:02:02 |
BATE |
2153497 |
|||||
143 |
2,343.0000 |
16:02:02 |
BATE |
2153495 |
|||||
600 |
2,341.0000 |
16:07:12 |
BATE |
2165711 |
|||||
506 |
2,340.0000 |
16:07:46 |
BATE |
2166791 |
|||||
146 |
2,337.0000 |
16:08:54 |
BATE |
2169087 |
|||||
379 |
2,337.0000 |
16:09:41 |
BATE |
2170735 |
|||||
26 |
2,335.0000 |
16:11:56 |
BATE |
2175395 |
|||||
113 |
2,335.0000 |
16:12:17 |
BATE |
2176331 |
|||||
60 |
2,335.0000 |
16:12:17 |
BATE |
2176329 |
|||||
117 |
2,335.0000 |
16:12:17 |
BATE |
2176327 |
|||||
373 |
2,335.0000 |
16:12:17 |
BATE |
2176323 |
|||||
490 |
2,335.0000 |
16:14:23 |
BATE |
2181297 |
|||||
430 |
2,335.0000 |
16:15:39 |
BATE |
2184455 |
|||||
136 |
2,335.0000 |
16:15:39 |
BATE |
2184453 |
|||||
163 |
2,336.0000 |
16:17:48 |
BATE |
2189141 |
|||||
366 |
2,336.0000 |
16:17:48 |
BATE |
2189145 |
|||||
592 |
2,334.0000 |
16:19:47 |
BATE |
2193485 |
|||||
561 |
2,332.0000 |
16:21:04 |
BATE |
2197800 |
|||||
56 |
2,333.0000 |
16:22:45 |
BATE |
2202509 |
|||||
56 |
2,333.0000 |
16:22:45 |
BATE |
2202507 |
|||||
161 |
2,333.0000 |
16:22:45 |
BATE |
2202505 |
|||||
129 |
2,333.0000 |
16:22:45 |
BATE |
2202503 |
|||||
99 |
2,331.0000 |
16:22:53 |
BATE |
2202800 |
|||||
460 |
2,332.0000 |
16:23:47 |
BATE |
2204789 |
|||||
99 |
2,332.0000 |
16:23:47 |
BATE |
2204787 |
|||||
581 |
2,331.0000 |
16:25:07 |
BATE |
2207767 |
|||||
580 |
2,330.0000 |
16:26:09 |
BATE |
2210576 |
|||||
210 |
2,330.0000 |
16:27:38 |
BATE |
2214564 |
|||||
500 |
2,404.0000 |
09:16:55 |
CHIX |
1535578 |
|||||
565 |
2,404.0000 |
09:16:55 |
CHIX |
1535588 |
|||||
528 |
2,404.0000 |
09:16:55 |
CHIX |
1535556 |
|||||
585 |
2,404.0000 |
09:16:55 |
CHIX |
1535566 |
|||||
562 |
2,404.0000 |
09:16:55 |
CHIX |
1535534 |
|||||
554 |
2,404.0000 |
09:16:55 |
CHIX |
1535546 |
|||||
520 |
2,404.0000 |
09:16:55 |
CHIX |
1535528 |
|||||
48 |
2,402.0000 |
09:20:16 |
CHIX |
1540715 |
|||||
48 |
2,402.0000 |
09:20:16 |
CHIX |
1540713 |
|||||
453 |
2,402.0000 |
09:20:16 |
CHIX |
1540711 |
|||||
237 |
2,404.0000 |
09:47:42 |
CHIX |
1576597 |
|||||
298 |
2,404.0000 |
09:48:17 |
CHIX |
1577336 |
|||||
475 |
2,404.0000 |
09:57:36 |
CHIX |
1588130 |
|||||
118 |
2,404.0000 |
09:57:36 |
CHIX |
1588126 |
|||||
500 |
2,404.0000 |
10:15:33 |
CHIX |
1609126 |
|||||
439 |
2,404.0000 |
10:25:45 |
CHIX |
1620317 |
|||||
59 |
2,404.0000 |
10:25:45 |
CHIX |
1620313 |
|||||
427 |
2,396.0000 |
10:39:35 |
CHIX |
1633706 |
|||||
136 |
2,396.0000 |
10:39:35 |
CHIX |
1633710 |
|||||
520 |
2,383.0000 |
10:54:45 |
CHIX |
1649252 |
|||||
553 |
2,390.0000 |
11:15:43 |
CHIX |
1670119 |
|||||
293 |
2,383.0000 |
11:37:31 |
CHIX |
1689342 |
|||||
258 |
2,383.0000 |
11:37:31 |
CHIX |
1689338 |
|||||
195 |
2,377.0000 |
11:52:50 |
CHIX |
1703690 |
|||||
369 |
2,377.0000 |
11:52:50 |
CHIX |
1703688 |
|||||
587 |
2,380.0000 |
12:12:19 |
CHIX |
1722266 |
|||||
566 |
2,374.0000 |
12:35:33 |
CHIX |
1743430 |
|||||
198 |
2,374.0000 |
12:58:52 |
CHIX |
1763028 |
|||||
323 |
2,374.0000 |
12:58:52 |
CHIX |
1763026 |
|||||
507 |
2,367.0000 |
13:17:53 |
CHIX |
1782756 |
|||||
52 |
2,366.0000 |
13:30:01 |
CHIX |
1796484 |
|||||
273 |
2,366.0000 |
13:30:01 |
CHIX |
1796486 |
|||||
197 |
2,366.0000 |
13:30:01 |
CHIX |
1796480 |
|||||
46 |
2,360.0000 |
13:45:25 |
CHIX |
1817512 |
|||||
488 |
2,360.0000 |
13:45:25 |
CHIX |
1817510 |
|||||
504 |
2,357.0000 |
13:58:09 |
CHIX |
1836187 |
|||||
579 |
2,348.0000 |
14:09:19 |
CHIX |
1852581 |
|||||
576 |
2,351.0000 |
14:23:15 |
CHIX |
1875086 |
|||||
509 |
2,344.0000 |
14:33:51 |
CHIX |
1908600 |
|||||
525 |
2,346.0000 |
14:39:18 |
CHIX |
1926934 |
|||||
602 |
2,345.0000 |
14:48:27 |
CHIX |
1957152 |
|||||
549 |
2,345.0000 |
14:59:35 |
CHIX |
1997640 |
|||||
255 |
2,345.0000 |
15:05:05 |
CHIX |
2016989 |
|||||
120 |
2,345.0000 |
15:05:05 |
CHIX |
2016985 |
|||||
491 |
2,349.0000 |
15:12:45 |
CHIX |
2042856 |
|||||
564 |
2,350.0000 |
15:19:12 |
CHIX |
2056422 |
|||||
521 |
2,354.0000 |
15:27:50 |
CHIX |
2079585 |
|||||
309 |
2,351.0000 |
15:36:26 |
CHIX |
2097069 |
|||||
284 |
2,351.0000 |
15:36:26 |
CHIX |
2097067 |
|||||
550 |
2,350.0000 |
15:44:41 |
CHIX |
2112400 |
|||||
310 |
2,346.0000 |
15:52:02 |
CHIX |
2130625 |
|||||
236 |
2,346.0000 |
15:52:02 |
CHIX |
2130623 |
|||||
604 |
2,346.0000 |
16:00:13 |
CHIX |
2148699 |
|||||
496 |
2,341.0000 |
16:04:17 |
CHIX |
2158645 |
|||||
516 |
2,341.0000 |
16:07:57 |
CHIX |
2167128 |
|||||
531 |
2,335.0000 |
16:12:17 |
CHIX |
2176325 |
|||||
26 |
2,336.0000 |
16:17:48 |
CHIX |
2189143 |
|||||
471 |
2,336.0000 |
16:17:48 |
CHIX |
2189139 |
|||||
23 |
2,336.0000 |
16:17:48 |
CHIX |
2189147 |
|||||
144 |
2,334.0000 |
16:19:47 |
CHIX |
2193489 |
|||||
395 |
2,334.0000 |
16:19:47 |
CHIX |
2193487 |
|||||
230 |
2,332.0000 |
16:22:53 |
CHIX |
2202792 |
|||||
373 |
2,332.0000 |
16:22:53 |
CHIX |
2202796 |
|||||
230 |
2,330.0000 |
16:26:09 |
CHIX |
2210574 |
|||||
602 |
2,379.0000 |
08:01:46 |
LSE |
1421615 |
|||||
4 |
2,378.0000 |
08:01:46 |
LSE |
1421613 |
|||||
503 |
2,378.0000 |
08:01:46 |
LSE |
1421611 |
|||||
600 |
2,403.0000 |
09:16:55 |
LSE |
1535625 |
|||||
533 |
2,404.0000 |
09:16:55 |
LSE |
1535616 |
|||||
590 |
2,404.0000 |
09:16:55 |
LSE |
1535614 |
|||||
595 |
2,404.0000 |
09:16:55 |
LSE |
1535610 |
|||||
602 |
2,404.0000 |
09:16:55 |
LSE |
1535604 |
|||||
356 |
2,404.0000 |
09:16:55 |
LSE |
1535586 |
|||||
585 |
2,404.0000 |
09:16:55 |
LSE |
1535582 |
|||||
493 |
2,404.0000 |
09:16:55 |
LSE |
1535592 |
|||||
580 |
2,404.0000 |
09:16:55 |
LSE |
1535598 |
|||||
492 |
2,404.0000 |
09:16:55 |
LSE |
1535554 |
|||||
571 |
2,404.0000 |
09:16:55 |
LSE |
1535560 |
|||||
600 |
2,404.0000 |
09:16:55 |
LSE |
1535562 |
|||||
568 |
2,404.0000 |
09:16:55 |
LSE |
1535570 |
|||||
543 |
2,404.0000 |
09:16:55 |
LSE |
1535574 |
|||||
141 |
2,404.0000 |
09:16:55 |
LSE |
1535576 |
|||||
578 |
2,404.0000 |
09:16:55 |
LSE |
1535568 |
|||||
521 |
2,404.0000 |
09:16:55 |
LSE |
1535542 |
|||||
510 |
2,404.0000 |
09:16:55 |
LSE |
1535540 |
|||||
571 |
2,404.0000 |
09:16:55 |
LSE |
1535548 |
|||||
616 |
2,404.0000 |
09:16:55 |
LSE |
1535550 |
|||||
219 |
2,402.0000 |
09:24:30 |
LSE |
1546603 |
|||||
331 |
2,402.0000 |
09:24:30 |
LSE |
1546601 |
|||||
558 |
2,403.0000 |
09:28:30 |
LSE |
1551283 |
|||||
285 |
2,404.0000 |
09:48:17 |
LSE |
1577348 |
|||||
542 |
2,404.0000 |
09:48:17 |
LSE |
1577350 |
|||||
258 |
2,404.0000 |
09:48:17 |
LSE |
1577352 |
|||||
32 |
2,404.0000 |
09:48:17 |
LSE |
1577354 |
|||||
343 |
2,404.0000 |
09:50:25 |
LSE |
1580058 |
|||||
212 |
2,404.0000 |
09:50:25 |
LSE |
1580056 |
|||||
590 |
2,404.0000 |
09:57:36 |
LSE |
1588134 |
|||||
486 |
2,404.0000 |
10:01:11 |
LSE |
1592948 |
|||||
108 |
2,404.0000 |
10:01:11 |
LSE |
1592946 |
|||||
263 |
2,404.0000 |
10:15:33 |
LSE |
1609134 |
|||||
514 |
2,404.0000 |
10:15:33 |
LSE |
1609132 |
|||||
220 |
2,404.0000 |
10:15:33 |
LSE |
1609130 |
|||||
540 |
2,403.0000 |
10:15:47 |
LSE |
1609383 |
|||||
559 |
2,403.0000 |
10:25:45 |
LSE |
1620321 |
|||||
585 |
2,404.0000 |
10:25:45 |
LSE |
1620319 |
|||||
365 |
2,400.0000 |
10:29:48 |
LSE |
1624044 |
|||||
101 |
2,400.0000 |
10:29:48 |
LSE |
1624042 |
|||||
101 |
2,400.0000 |
10:29:48 |
LSE |
1624040 |
|||||
583 |
2,397.0000 |
10:35:08 |
LSE |
1629691 |
|||||
563 |
2,391.0000 |
10:42:22 |
LSE |
1636943 |
|||||
527 |
2,384.0000 |
10:48:53 |
LSE |
1643450 |
|||||
217 |
2,383.0000 |
10:53:54 |
LSE |
1648559 |
|||||
304 |
2,383.0000 |
10:54:45 |
LSE |
1649254 |
|||||
586 |
2,383.0000 |
10:59:55 |
LSE |
1655450 |
|||||
532 |
2,385.0000 |
11:10:22 |
LSE |
1665724 |
|||||
604 |
2,390.0000 |
11:15:43 |
LSE |
1670123 |
|||||
496 |
2,389.0000 |
11:24:48 |
LSE |
1678085 |
|||||
583 |
2,383.0000 |
11:31:16 |
LSE |
1684050 |
|||||
550 |
2,383.0000 |
11:37:31 |
LSE |
1689344 |
|||||
475 |
2,380.0000 |
11:47:15 |
LSE |
1697638 |
|||||
27 |
2,380.0000 |
11:47:15 |
LSE |
1697636 |
|||||
563 |
2,377.0000 |
11:52:50 |
LSE |
1703686 |
|||||
569 |
2,381.0000 |
11:59:03 |
LSE |
1710171 |
|||||
571 |
2,377.0000 |
12:03:59 |
LSE |
1715045 |
|||||
528 |
2,380.0000 |
12:10:25 |
LSE |
1720662 |
|||||
116 |
2,377.0000 |
12:16:42 |
LSE |
1725798 |
|||||
469 |
2,377.0000 |
12:16:42 |
LSE |
1725796 |
|||||
498 |
2,374.0000 |
12:25:53 |
LSE |
1734188 |
|||||
564 |
2,376.0000 |
12:32:00 |
LSE |
1740328 |
|||||
574 |
2,368.0000 |
12:45:12 |
LSE |
1751375 |
|||||
472 |
2,370.0000 |
12:49:48 |
LSE |
1755359 |
|||||
38 |
2,370.0000 |
12:49:48 |
LSE |
1755357 |
|||||
30 |
2,370.0000 |
12:49:48 |
LSE |
1755355 |
|||||
413 |
2,376.0000 |
12:57:03 |
LSE |
1761266 |
|||||
110 |
2,376.0000 |
12:57:03 |
LSE |
1761264 |
|||||
498 |
2,375.0000 |
13:04:38 |
LSE |
1769231 |
|||||
530 |
2,373.0000 |
13:10:11 |
LSE |
1774540 |
|||||
496 |
2,367.0000 |
13:17:53 |
LSE |
1782758 |
|||||
413 |
2,364.0000 |
13:23:22 |
LSE |
1788343 |
|||||
105 |
2,364.0000 |
13:23:22 |
LSE |
1788341 |
|||||
155 |
2,362.0000 |
13:27:28 |
LSE |
1793360 |
|||||
441 |
2,362.0000 |
13:27:28 |
LSE |
1793358 |
|||||
58 |
2,363.0000 |
13:31:01 |
LSE |
1798322 |
|||||
509 |
2,363.0000 |
13:31:01 |
LSE |
1798315 |
|||||
96 |
2,361.0000 |
13:38:48 |
LSE |
1808401 |
|||||
476 |
2,361.0000 |
13:38:48 |
LSE |
1808399 |
|||||
11 |
2,361.0000 |
13:38:48 |
LSE |
1808397 |
|||||
527 |
2,359.0000 |
13:41:41 |
LSE |
1811980 |
|||||
83 |
2,359.0000 |
13:48:46 |
LSE |
1822212 |
|||||
401 |
2,359.0000 |
13:48:46 |
LSE |
1822214 |
|||||
484 |
2,357.0000 |
13:52:00 |
LSE |
1827358 |
|||||
120 |
2,357.0000 |
13:57:02 |
LSE |
1834920 |
|||||
74 |
2,357.0000 |
13:58:09 |
LSE |
1836195 |
|||||
418 |
2,357.0000 |
13:58:09 |
LSE |
1836191 |
|||||
511 |
2,356.0000 |
14:01:54 |
LSE |
1841404 |
|||||
464 |
2,351.0000 |
14:05:42 |
LSE |
1846852 |
|||||
110 |
2,351.0000 |
14:05:42 |
LSE |
1846850 |
|||||
128 |
2,350.0000 |
14:14:33 |
LSE |
1860974 |
|||||
400 |
2,350.0000 |
14:14:33 |
LSE |
1860972 |
|||||
394 |
2,350.0000 |
14:15:25 |
LSE |
1862188 |
|||||
198 |
2,350.0000 |
14:15:25 |
LSE |
1862186 |
|||||
504 |
2,350.0000 |
14:22:40 |
LSE |
1873844 |
|||||
340 |
2,350.0000 |
14:24:49 |
LSE |
1877721 |
|||||
131 |
2,350.0000 |
14:24:49 |
LSE |
1877719 |
|||||
26 |
2,350.0000 |
14:24:49 |
LSE |
1877717 |
|||||
418 |
2,346.0000 |
14:29:02 |
LSE |
1885318 |
|||||
179 |
2,346.0000 |
14:29:02 |
LSE |
1885316 |
|||||
906 |
2,344.0000 |
14:33:51 |
LSE |
1908604 |
|||||
89 |
2,346.0000 |
14:36:01 |
LSE |
1916610 |
|||||
434 |
2,346.0000 |
14:36:01 |
LSE |
1916612 |
|||||
554 |
2,346.0000 |
14:39:18 |
LSE |
1926936 |
|||||
199 |
2,345.0000 |
14:41:05 |
LSE |
1932601 |
|||||
135 |
2,345.0000 |
14:41:05 |
LSE |
1932599 |
|||||
235 |
2,345.0000 |
14:41:05 |
LSE |
1932597 |
|||||
68 |
2,346.0000 |
14:46:47 |
LSE |
1950753 |
|||||
546 |
2,346.0000 |
14:47:17 |
LSE |
1952684 |
|||||
498 |
2,345.0000 |
14:48:27 |
LSE |
1957156 |
|||||
101 |
2,345.0000 |
14:48:27 |
LSE |
1957154 |
|||||
499 |
2,343.0000 |
14:52:32 |
LSE |
1972119 |
|||||
65 |
2,343.0000 |
14:52:32 |
LSE |
1972117 |
|||||
454 |
2,343.0000 |
14:54:51 |
LSE |
1980199 |
|||||
83 |
2,343.0000 |
14:54:51 |
LSE |
1980197 |
|||||
145 |
2,341.0000 |
14:57:41 |
LSE |
1990429 |
|||||
563 |
2,342.0000 |
14:58:44 |
LSE |
1994155 |
|||||
405 |
2,342.0000 |
15:01:10 |
LSE |
2005535 |
|||||
154 |
2,342.0000 |
15:01:10 |
LSE |
2005533 |
|||||
417 |
2,345.0000 |
15:05:05 |
LSE |
2016977 |
|||||
97 |
2,345.0000 |
15:05:05 |
LSE |
2016975 |
|||||
515 |
2,347.0000 |
15:07:10 |
LSE |
2028223 |
|||||
545 |
2,345.0000 |
15:10:26 |
LSE |
2036705 |
|||||
474 |
2,349.0000 |
15:12:45 |
LSE |
2042860 |
|||||
13 |
2,349.0000 |
15:12:45 |
LSE |
2042858 |
|||||
704 |
2,353.0000 |
15:18:00 |
LSE |
2053890 |
|||||
38 |
2,354.0000 |
15:22:30 |
LSE |
2062223 |
|||||
39 |
2,355.0000 |
15:23:05 |
LSE |
2063984 |
|||||
235 |
2,355.0000 |
15:23:10 |
LSE |
2064119 |
|||||
39 |
2,355.0000 |
15:23:10 |
LSE |
2064117 |
|||||
632 |
2,354.0000 |
15:23:15 |
LSE |
2064230 |
|||||
79 |
2,353.0000 |
15:25:07 |
LSE |
2072605 |
|||||
449 |
2,353.0000 |
15:25:07 |
LSE |
2072603 |
|||||
499 |
2,354.0000 |
15:27:50 |
LSE |
2079593 |
|||||
380 |
2,355.0000 |
15:30:47 |
LSE |
2085615 |
|||||
202 |
2,355.0000 |
15:30:47 |
LSE |
2085613 |
|||||
485 |
2,353.0000 |
15:33:33 |
LSE |
2091458 |
|||||
465 |
2,351.0000 |
15:36:44 |
LSE |
2097659 |
|||||
70 |
2,351.0000 |
15:36:44 |
LSE |
2097655 |
|||||
13 |
2,351.0000 |
15:36:44 |
LSE |
2097657 |
|||||
298 |
2,352.0000 |
15:40:11 |
LSE |
2104072 |
|||||
295 |
2,352.0000 |
15:40:11 |
LSE |
2104070 |
|||||
511 |
2,351.0000 |
15:43:06 |
LSE |
2109489 |
|||||
322 |
2,350.0000 |
15:44:41 |
LSE |
2112404 |
|||||
200 |
2,350.0000 |
15:44:41 |
LSE |
2112402 |
|||||
200 |
2,349.0000 |
15:46:17 |
LSE |
2116139 |
|||||
285 |
2,349.0000 |
15:47:33 |
LSE |
2118967 |
|||||
496 |
2,349.0000 |
15:49:03 |
LSE |
2122129 |
|||||
242 |
2,346.0000 |
15:52:02 |
LSE |
2130629 |
|||||
351 |
2,346.0000 |
15:52:02 |
LSE |
2130627 |
|||||
562 |
2,346.0000 |
15:54:39 |
LSE |
2135894 |
|||||
988 |
2,346.0000 |
16:00:13 |
LSE |
2148703 |
|||||
596 |
2,345.0000 |
16:00:22 |
LSE |
2149184 |
|||||
173 |
2,343.0000 |
16:02:02 |
LSE |
2153509 |
|||||
332 |
2,343.0000 |
16:02:02 |
LSE |
2153505 |
|||||
579 |
2,341.0000 |
16:04:17 |
LSE |
2158647 |
|||||
533 |
2,341.0000 |
16:07:12 |
LSE |
2165713 |
|||||
575 |
2,340.0000 |
16:07:46 |
LSE |
2166793 |
|||||
121 |
2,337.0000 |
16:09:52 |
LSE |
2171114 |
|||||
542 |
2,336.0000 |
16:10:20 |
LSE |
2171974 |
|||||
289 |
2,335.0000 |
16:11:47 |
LSE |
2175106 |
|||||
289 |
2,335.0000 |
16:11:47 |
LSE |
2175104 |
|||||
485 |
2,335.0000 |
16:14:23 |
LSE |
2181295 |
|||||
606 |
2,335.0000 |
16:15:39 |
LSE |
2184457 |
|||||
573 |
2,336.0000 |
16:17:48 |
LSE |
2189151 |
|||||
532 |
2,336.0000 |
16:17:48 |
LSE |
2189149 |
|||||
479 |
2,333.0000 |
16:20:34 |
LSE |
2195508 |
|||||
8 |
2,333.0000 |
16:20:34 |
LSE |
2195506 |
|||||
497 |
2,332.0000 |
16:21:04 |
LSE |
2197802 |
|||||
50 |
2,333.0000 |
16:22:45 |
LSE |
2202516 |
|||||
369 |
2,333.0000 |
16:22:45 |
LSE |
2202514 |
|||||
11 |
2,333.0000 |
16:22:45 |
LSE |
2202518 |
|||||
150 |
2,333.0000 |
16:22:45 |
LSE |
2202512 |
|||||
205 |
2,332.0000 |
16:22:53 |
LSE |
2202794 |
|||||
381 |
2,332.0000 |
16:22:53 |
LSE |
2202798 |
|||||
524 |
2,332.0000 |
16:24:31 |
LSE |
2206546 |
|||||
494 |
2,331.0000 |
16:25:39 |
LSE |
2209429 |
|||||
282 |
2,330.0000 |
16:26:09 |
LSE |
2210580 |
|||||
224 |
2,330.0000 |
16:26:09 |
LSE |
2210578 |
|||||
602 |
2,330.0000 |
16:27:38 |
LSE |
2214566 |
|||||
Contacts: |
|||
|
|
|
|
+44 (0) 20 7399 6500 |