Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

1st Feb 2022 07:00

RNS Number : 2143A

Kingfisher PLC

01 February 2022

KINGFISHER PLC

Transaction in own shares

01 February 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 31 January 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited ("Barclays") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	31 January 2022
Total number of shares purchased:	1,000,000
Volume Weighted Average price paid per share:	GBp 331.0477
Highest price paid per share:	GBp 331.0477
Lowest price paid per share:	GBp 331.0477

To date, Kingfisher has purchased 3,549,257 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.

A schedule of individual trades carried out by Barclays as principal in connection with the above purchases is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
London Stock Exchange	697,787	331.1027
BATS Europe	70,441	330.8047
Chi-X Europe	87,241	331.0070
Turquoise	80,744	330.7163
Aquis Exchange	63,787	331.3573

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
333.5	08:00:12	XLON	162	592093318891902000
333.5	08:00:12	XLON	250	592093318891902000
333.5	08:00:12	XLON	137	606167069360104000
333.5	08:00:12	XLON	23	606167069360104000
333.5	08:00:12	XLON	258	606167069360104000
333.5	08:00:12	XLON	287	606167069360104000
333.5	08:00:12	XLON	104	606167069360104000
332.6	08:00:14	BATE	512	592093318891903000
332.6	08:00:14	BATE	98	592093318891903000
332.6	08:00:14	CHIX	663	606167069360104000
332.6	08:00:14	XLON	1412	606167069360104000
332.6	08:00:14	BATE	53	592093318891903000
331.8	08:01:01	XLON	750	592093318891917000
331.9	08:01:01	XLON	1026	606167069360118000
331.8	08:01:02	XLON	740	606167069360118000
331.8	08:01:05	XLON	75	606167069360119000
332.1	08:05:00	BATE	323	592093318891999000
332.1	08:05:00	BATE	340	592093318891999000
332.1	08:05:00	XLON	186	606167069360197000
332.1	08:05:00	XLON	1269	606167069360197000
332.1	08:05:00	CHIX	663	606167069360197000
332.1	08:05:00	AQXE	375	592093318891999000
332.1	08:05:08	AQXE	291	592093318892003000
332.1	08:05:12	AQXE	157	592093318892004000
332	08:06:00	CHIX	529	606167069360213000
332	08:06:00	CHIX	134	606167069360213000
332	08:06:00	XLON	1125	592093318892016000
332.1	08:06:00	XLON	8	606167069360213000
332	08:06:00	XLON	1085	606167069360213000
332.1	08:06:00	AQXE	280	592093318892016000
331	08:07:02	CHIX	634	592093318892037000
331	08:07:02	CHIX	29	592093318892037000
331	08:07:02	AQXE	1973	606167069360233000
332.7	08:10:33	AQXE	819	606167069360295000
332.8	08:10:54	AQXE	46	606167069360300000
332.8	08:10:54	XLON	663	592093318892107000
332.4	08:12:02	TRQX	174	592093318892125000
332.4	08:12:02	BATE	663	592093318892125000
332.4	08:12:02	TRQX	663	592093318892125000
332.4	08:12:02	XLON	1326	592093318892125000
332.4	08:12:02	CHIX	1455	606167069360318000
332.3	08:12:02	XLON	482	606167069360318000
332.6	08:13:00	CHIX	792	592093318892141000
332.6	08:13:00	XLON	1326	606167069360333000
332.6	08:13:04	AQXE	663	606167069360334000
332.6	08:13:04	XLON	778	592093318892142000
332.4	08:13:50	CHIX	649	592093318892154000
332.4	08:13:50	CHIX	14	592093318892154000
332.4	08:13:50	BATE	495	606167069360345000
332.4	08:13:50	BATE	168	606167069360345000
332.4	08:13:50	XLON	1362	592093318892154000
334	08:19:00	XLON	750	606167069360423000
334	08:19:00	XLON	449	606167069360423000
334	08:19:00	XLON	79	606167069360423000
333.7	08:20:10	CHIX	663	606167069360444000
333.7	08:20:10	XLON	2060	592093318892255000
333.6	08:20:11	XLON	1967	592093318892256000
333.6	08:20:15	AQXE	663	606167069360446000
333.2	08:20:21	BATE	792	592093318892259000
333.2	08:20:21	CHIX	663	606167069360448000
333.2	08:20:24	XLON	1326	606167069360449000
333.2	08:20:32	BATE	83	606167069360451000
334.1	08:24:19	BATE	512	592093318892320000
334.1	08:24:19	TRQX	663	592093318892320000
334.1	08:24:19	XLON	792	606167069360506000
334.1	08:24:19	CHIX	663	606167069360506000
334.1	08:24:19	BATE	151	592093318892320000
334.1	08:24:19	XLON	785	606167069360506000
334.5	08:28:22	CHIX	448	606167069360579000
334.5	08:29:28	BATE	89	592093318892430000
334.5	08:29:28	TRQX	792	592093318892430000
334.5	08:29:28	BATE	196	592093318892430000
334.5	08:29:28	BATE	378	592093318892430000
334.5	08:29:28	CHIX	209	606167069360613000
334.5	08:29:28	CHIX	393	606167069360613000
334.5	08:29:28	CHIX	276	606167069360613000
334.5	08:29:28	XLON	663	606167069360613000
334.5	08:29:29	AQXE	567	592093318892430000
334.9	08:30:13	CHIX	663	606167069360636000
334.9	08:30:13	TRQX	792	592093318892453000
334.9	08:30:13	XLON	663	592093318892453000
334.9	08:30:13	AQXE	663	606167069360636000
334.9	08:30:13	XLON	490	606167069360636000
334.9	08:30:13	XLON	282	606167069360636000
334.5	08:31:30	AQXE	227	592093318892487000
334.5	08:31:33	CHIX	284	592093318892489000
334.5	08:31:33	CHIX	64	592093318892489000
334.5	08:31:33	CHIX	1107	592093318892489000
334.5	08:31:33	TRQX	31	606167069360671000
334.5	08:31:33	TRQX	632	606167069360671000
334.5	08:31:33	BATE	34	606167069360671000
334.5	08:31:33	BATE	629	606167069360671000
334.5	08:31:35	AQXE	144	606167069360673000
334.5	08:32:05	AQXE	264	606167069360684000
334.4	08:33:43	BATE	698	592093318892537000
334.4	08:34:35	TRQX	663	606167069360736000
334.3	08:36:02	CHIX	158	592093318892584000
334.3	08:36:02	CHIX	505	592093318892584000
334.3	08:36:02	TRQX	792	606167069360763000
334.3	08:36:02	XLON	1326	606167069360763000
334.3	08:36:02	XLON	372	592093318892584000
334.8	08:42:56	AQXE	1101	606167069360903000
335.2	08:43:40	XLON	750	592093318892747000
335.2	08:43:40	XLON	75	592093318892747000
335.1	08:44:51	CHIX	89	592093318892773000
335.1	08:44:51	XLON	1031	606167069360946000
335.5	08:44:54	XLON	750	592093318892774000
335.5	08:44:54	XLON	11	592093318892774000
336	08:47:25	XLON	663	606167069361003000
336	08:47:25	AQXE	1029	592093318892832000
336.5	08:47:59	CHIX	65	592093318892841000
336.5	08:47:59	BATE	30	606167069361012000
336.6	08:48:02	XLON	161	592093318892842000
336.6	08:48:02	AQXE	663	606167069361013000
336.3	08:48:03	CHIX	663	592093318892843000
336.3	08:48:03	AQXE	15	606167069361014000
336.3	08:48:25	AQXE	648	606167069361023000
336.3	08:48:25	XLON	1455	606167069361023000
336.3	08:48:25	XLON	504	606167069361023000
336.2	08:49:04	AQXE	744	606167069361038000
336.2	08:50:00	XLON	2219	592093318892886000
336.2	08:50:00	AQXE	910	606167069361055000
336.1	08:50:00	CHIX	663	606167069361055000
336.1	08:50:00	TRQX	360	592093318892886000
336.1	08:50:00	BATE	1	592093318892886000
336.1	08:50:00	TRQX	303	592093318892886000
336.1	08:50:00	BATE	316	592093318892886000
336.1	08:50:00	BATE	56	592093318892886000
336.1	08:50:00	BATE	59	592093318892886000
336.1	08:50:00	BATE	276	592093318892886000
335.2	08:53:49	CHIX	792	592093318892956000
335.2	08:53:49	TRQX	663	606167069361123000
335.2	08:53:49	BATE	663	606167069361123000
335.2	08:53:49	AQXE	663	592093318892956000
335.2	08:53:49	XLON	579	606167069361123000
335	09:01:49	XLON	301	592093318893088000
335	09:01:49	TRQX	663	592093318893088000
335	09:01:49	XLON	908	592093318893088000
335	09:01:49	XLON	1233	606167069361250000
335	09:01:49	BATE	663	606167069361250000
334.9	09:02:00	CHIX	467	606167069361253000
334.9	09:02:00	BATE	770	606167069361253000
334.9	09:02:00	CHIX	289	606167069361253000
334.9	09:02:00	TRQX	663	592093318893091000
334.9	09:02:00	CHIX	570	606167069361253000
334.9	09:02:01	AQXE	1010	606167069361254000
334.9	09:02:01	AQXE	339	606167069361254000
334.9	09:02:06	AQXE	331	606167069361255000
334.8	09:05:23	XLON	792	592093318893159000
334.8	09:05:23	CHIX	663	592093318893159000
334.8	09:05:23	XLON	986	606167069361320000
334.8	09:05:23	BATE	663	606167069361320000
334.8	09:05:23	AQXE	208	606167069361320000
334.7	09:05:23	XLON	362	592093318893160000
334.7	09:05:23	XLON	598	592093318893160000
334.8	09:05:23	AQXE	455	606167069361320000
334.8	09:05:23	XLON	230	606167069361320000
332.7	09:11:05	CHIX	239	592093318893295000
332.7	09:12:05	CHIX	424	592093318893312000
332.7	09:12:05	XLON	792	592093318893312000
332.7	09:12:05	BATE	149	606167069361469000
332.7	09:12:05	TRQX	663	606167069361469000
332.7	09:12:05	BATE	422	606167069361469000
332.7	09:12:05	BATE	92	606167069361469000
332.7	09:12:05	XLON	561	606167069361469000
332.3	09:13:59	XLON	1455	592093318893351000
333.5	09:19:02	AQXE	1242	592093318893465000
333.5	09:19:02	XLON	500	606167069361618000
333.5	09:19:02	XLON	163	606167069361618000
333.8	09:19:35	XLON	750	606167069361631000
333.8	09:19:35	XLON	51	606167069361631000
333.6	09:20:02	XLON	1326	592093318893487000
333.6	09:20:02	XLON	1808	592093318893487000
333.6	09:20:02	CHIX	792	606167069361640000
333.6	09:20:02	BATE	663	606167069361640000
333.6	09:20:02	XLON	125	592093318893487000
333.6	09:21:46	AQXE	663	592093318893527000
333.6	09:21:46	BATE	663	592093318893527000
333.6	09:21:46	TRQX	663	606167069361679000
333.6	09:21:46	XLON	1268	606167069361679000
332.7	09:26:00	TRQX	259	592093318893617000
332.7	09:26:00	BATE	663	606167069361768000
332.7	09:26:01	XLON	792	592093318893618000
332.7	09:26:01	AQXE	451	606167069361768000
332.7	09:26:41	TRQX	404	592093318893629000
332.7	09:26:41	AQXE	212	606167069361779000
332.7	09:26:41	XLON	432	606167069361779000
332.5	09:27:00	TRQX	663	592093318893636000
332.5	09:27:00	XLON	1102	606167069361785000
332.5	09:27:00	XLON	555	606167069361785000
331.1	09:32:29	XLON	640	592093318893743000
331.1	09:32:29	CHIX	663	592093318893743000
331.1	09:32:29	BATE	640	606167069361890000
331.1	09:32:29	BATE	23	606167069361890000
331.1	09:32:37	XLON	126	592093318893746000
331.1	09:32:37	TRQX	663	606167069361893000
331.1	09:32:37	XLON	26	592093318893746000
331.1	09:32:37	XLON	524	606167069361893000
331.9	09:39:22	AQXE	1120	606167069362041000
331.8	09:40:32	TRQX	663	592093318893921000
331.8	09:40:32	BATE	663	592093318893921000
331.8	09:40:32	CHIX	629	606167069362063000
331.8	09:40:32	XLON	677	606167069362063000
331.8	09:40:32	CHIX	34	606167069362063000
331.7	09:40:40	XLON	792	592093318893924000
331.7	09:40:40	CHIX	1326	592093318893924000
331.7	09:40:40	BATE	663	606167069362066000
331.7	09:40:40	AQXE	143	606167069362066000
331.4	09:42:10	TRQX	377	606167069362093000
331.4	09:44:12	XLON	1784	592093318893992000
331.4	09:44:12	TRQX	286	606167069362132000
331.3	09:44:12	TRQX	779	592093318893992000
331.9	09:49:25	XLON	750	592093318894080000
331.9	09:49:25	XLON	207	592093318894080000
331.9	09:49:25	XLON	93	592093318894080000
331.8	09:49:30	XLON	740	606167069362219000
331.6	09:51:28	XLON	1455	592093318894113000
331.6	09:51:28	XLON	278	606167069362250000
331.6	09:51:28	XLON	752	606167069362250000
331.6	09:51:28	TRQX	663	592093318894113000
331.6	09:51:28	CHIX	146	606167069362250000
331.6	09:51:28	AQXE	663	592093318894113000
331.6	09:51:28	CHIX	517	606167069362250000
331.6	09:51:28	XLON	136	606167069362250000
331.5	09:52:24	TRQX	663	592093318894129000
331.5	09:52:24	XLON	1343	592093318894129000
331.5	09:52:24	BATE	1083	606167069362266000
331.5	09:52:24	CHIX	663	606167069362266000
330.5	09:55:22	AQXE	276	592093318894186000
331.6	10:00:15	AQXE	514	592093318894285000
331.6	10:00:15	XLON	534	606167069362418000
331.6	10:00:15	BATE	2	606167069362418000
331.3	10:00:46	BATE	764	592093318894294000
331.3	10:00:46	XLON	663	606167069362427000
331.3	10:00:46	CHIX	663	606167069362427000
331.3	10:02:20	AQXE	663	592093318894323000
331.6	10:03:37	AQXE	43	592093318894347000
331.6	10:03:37	BATE	366	606167069362478000
331.6	10:03:37	BATE	342	606167069362478000
331.9	10:05:03	CHIX	27	606167069362506000
332	10:05:07	XLON	544	592093318894376000
332	10:05:07	XLON	248	592093318894376000
332	10:05:07	XLON	452	592093318894376000
331.9	10:06:21	XLON	750	606167069362531000
331.9	10:06:21	XLON	378	606167069362531000
331.7	10:07:58	BATE	296	592093318894432000
331.7	10:07:58	BATE	314	592093318894432000
331.7	10:07:58	XLON	343	606167069362561000
331.7	10:07:58	TRQX	22	606167069362561000
331.7	10:07:58	XLON	874	592093318894432000
331.7	10:07:58	BATE	53	592093318894432000
331.7	10:07:58	TRQX	641	606167069362561000
331.7	10:07:58	XLON	1112	606167069362561000
331.7	10:07:58	TRQX	134	606167069362561000
331.7	10:07:58	CHIX	663	592093318894432000
332.1	10:09:15	CHIX	792	606167069362583000
332.1	10:09:15	XLON	1326	592093318894454000
332.1	10:09:17	AQXE	663	592093318894455000
332.1	10:09:17	AQXE	868	606167069362584000
331.2	10:13:36	XLON	792	592093318894527000
331.2	10:13:36	TRQX	663	606167069362654000
331.2	10:13:36	CHIX	663	592093318894527000
331.2	10:13:36	BATE	663	606167069362654000
331.2	10:13:36	XLON	510	606167069362654000
331.6	10:19:23	TRQX	792	592093318894636000
331.6	10:19:23	XLON	663	606167069362761000
331.6	10:19:23	BATE	663	592093318894636000
331.6	10:19:23	CHIX	663	606167069362761000
331.6	10:19:23	TRQX	600	592093318894636000
331.6	10:19:23	XLON	355	606167069362761000
331.5	10:20:19	TRQX	109	606167069362783000
331.5	10:20:19	TRQX	750	606167069362783000
331.4	10:22:14	CHIX	663	592093318894697000
331.4	10:22:14	TRQX	663	606167069362819000
331.4	10:22:14	XLON	1455	606167069362819000
331.4	10:22:14	XLON	378	592093318894697000
331.1	10:28:07	XLON	1460	606167069362921000
331.1	10:28:07	CHIX	40	592093318894802000
331.1	10:28:07	CHIX	623	592093318894802000
330.9	10:31:07	XLON	2118	592093318894858000
330.9	10:31:07	TRQX	140	606167069362976000
330.9	10:31:07	TRQX	293	606167069362976000
330.9	10:31:07	TRQX	230	606167069362976000
330.9	10:31:07	CHIX	493	606167069362976000
330.8	10:31:07	XLON	1178	592093318894858000
330.9	10:31:07	XLON	519	606167069362976000
330.9	10:31:07	XLON	439	606167069362976000
330.9	10:31:07	XLON	207	592093318894858000
330.5	10:32:51	TRQX	663	592093318894894000
330.5	10:32:51	BATE	663	592093318894894000
330.5	10:32:51	CHIX	663	606167069363011000
330.5	10:33:12	AQXE	792	606167069363019000
330.5	10:33:12	XLON	205	606167069363019000
330.5	10:33:12	XLON	283	606167069363019000
330.1	10:39:04	BATE	663	592093318895029000
330.1	10:39:04	CHIX	663	606167069363142000
330.1	10:39:04	TRQX	663	592093318895029000
330.1	10:39:04	XLON	792	606167069363142000
330.1	10:39:04	XLON	491	592093318895029000
329.6	10:41:17	AQXE	409	606167069363185000
330.3	10:46:16	XLON	694	592093318895186000
330.3	10:46:16	AQXE	521	606167069363293000
330.3	10:48:24	AQXE	45	592093318895231000
330.3	10:48:24	XLON	98	606167069363337000
330.3	10:48:24	XLON	52	606167069363337000
330.3	10:48:24	BATE	158	606167069363337000
330.3	10:48:24	CHIX	816	592093318895231000
330.3	10:48:24	CHIX	130	592093318895231000
330.3	10:48:24	BATE	245	606167069363337000
330.3	10:48:24	AQXE	33	592093318895231000
330.3	10:48:24	TRQX	73	606167069363337000
330.5	10:49:15	XLON	1076	606167069363350000
330.5	10:49:15	TRQX	20	592093318895245000
330.6	10:50:54	BATE	663	606167069363382000
330.6	10:50:54	AQXE	504	592093318895278000
330.5	10:51:17	XLON	441	606167069363390000
330.5	10:51:17	XLON	1358	606167069363390000
330.5	10:51:17	AQXE	663	592093318895286000
330.3	10:52:25	CHIX	1455	592093318895311000
330.3	10:52:25	BATE	663	606167069363414000
330.3	10:52:25	TRQX	663	606167069363414000
330.3	10:52:25	AQXE	587	592093318895311000
330.1	10:53:57	CHIX	792	592093318895344000
330.1	10:53:57	XLON	663	592093318895344000
330.1	10:53:57	BATE	663	606167069363445000
330.1	10:53:57	TRQX	546	592093318895344000
330.1	10:53:57	XLON	663	606167069363445000
329.8	10:58:45	XLON	66	606167069363549000
330	11:01:23	XLON	700	592093318895506000
329.8	11:01:43	TRQX	663	592093318895512000
329.8	11:01:43	XLON	2052	606167069363609000
329.8	11:01:43	AQXE	505	606167069363609000
329.7	11:01:50	XLON	1660	592093318895516000
329.7	11:01:50	AQXE	663	606167069363612000
329.1	11:08:00	BATE	663	592093318895655000
329.1	11:08:00	TRQX	164	592093318895655000
329.1	11:08:00	CHIX	792	606167069363747000
329.1	11:08:00	XLON	74	606167069363747000
329.1	11:08:00	CHIX	499	606167069363747000
329.1	11:08:25	AQXE	452	606167069363757000
329	11:10:00	TRQX	663	592093318895699000
329	11:10:00	BATE	663	592093318895699000
329	11:10:00	XLON	92	606167069363789000
329	11:10:00	XLON	700	606167069363789000
329	11:10:00	CHIX	663	606167069363789000
329.1	11:10:00	AQXE	211	606167069363789000
329.1	11:10:00	XLON	430	592093318895699000
329.1	11:10:00	XLON	4	592093318895699000
329	11:10:07	AQXE	1048	606167069363792000
329.8	11:18:25	CHIX	371	606167069363951000
329.8	11:18:25	BATE	57	592093318895866000
329.9	11:18:31	XLON	663	592093318895867000
329.9	11:18:31	AQXE	115	606167069363952000
329.7	11:18:53	TRQX	663	606167069363958000
329.7	11:18:53	CHIX	663	592093318895874000
329.7	11:18:53	BATE	663	606167069363958000
329.7	11:19:43	XLON	792	592093318895891000
329.6	11:19:43	XLON	893	592093318895891000
329.6	11:19:43	TRQX	663	592093318895891000
329.7	11:19:43	XLON	425	592093318895891000
329.7	11:20:33	BATE	663	592093318895908000
329.7	11:20:33	XLON	8	592093318895908000
329.7	11:20:33	TRQX	663	606167069363991000
329.7	11:20:33	XLON	1250	606167069363991000
330	11:25:27	TRQX	663	592093318896003000
330	11:25:27	XLON	1262	592093318896003000
330	11:25:27	CHIX	663	606167069364083000
329.6	11:28:15	XLON	1397	592093318896059000
329.6	11:28:15	BATE	20	606167069364137000
329.6	11:28:15	TRQX	37	606167069364137000
329.6	11:28:15	BATE	590	606167069364137000
329.6	11:28:15	TRQX	626	606167069364137000
329.6	11:28:15	BATE	53	606167069364137000
329.5	11:28:38	TRQX	880	606167069364145000
330	11:39:32	BATE	1326	592093318896281000
330	11:39:32	TRQX	1455	606167069364351000
330	11:40:39	AQXE	457	592093318896306000
330	11:40:39	BATE	489	606167069364375000
329.9	11:44:08	TRQX	663	592093318896378000
329.9	11:44:08	BATE	1195	606167069364445000
329.9	11:44:08	CHIX	792	606167069364445000
330	11:44:08	XLON	586	592093318896378000
329.9	11:44:09	AQXE	1	606167069364446000
329.9	11:45:03	AQXE	1325	606167069364459000
329.9	11:45:03	XLON	434	606167069364459000
329.7	11:49:22	BATE	663	606167069364538000
329.7	11:49:22	AQXE	70	592093318896474000
329.7	11:49:22	XLON	1161	592093318896474000
329.6	11:49:22	AQXE	593	592093318896474000
329.9	11:55:25	XLON	1139	592093318896582000
330	11:57:41	XLON	740	606167069364681000
330	11:57:41	XLON	138	606167069364681000
330	11:57:41	XLON	506	606167069364681000
330	11:57:41	BATE	442	592093318896622000
329.9	11:59:10	CHIX	663	592093318896648000
329.9	11:59:10	TRQX	663	606167069364707000
329.9	11:59:10	BATE	1386	606167069364707000
329.9	12:01:54	XLON	1326	592093318896697000
329.9	12:01:54	TRQX	753	606167069364753000
329.9	12:01:54	TRQX	180	606167069364753000
329.8	12:02:26	BATE	653	606167069364766000
329.8	12:02:26	CHIX	663	592093318896710000
329.8	12:02:26	XLON	792	592093318896710000
329.8	12:02:26	TRQX	663	606167069364766000
329.8	12:02:26	BATE	10	606167069364766000
329.8	12:02:26	XLON	139	592093318896710000
329.4	12:06:58	CHIX	1046	592093318896814000
329.4	12:07:06	CHIX	322	592093318896817000
329.4	12:07:06	CHIX	87	592093318896817000
329.4	12:07:06	TRQX	376	606167069364870000
329.4	12:07:06	BATE	610	606167069364870000
329.4	12:07:06	TRQX	287	606167069364870000
329.4	12:07:06	BATE	53	606167069364870000
329.4	12:07:06	XLON	483	606167069364870000
329.3	12:07:18	BATE	663	592093318896823000
329.3	12:07:18	TRQX	663	606167069364875000
329.3	12:07:18	XLON	1455	606167069364875000
329.3	12:07:19	AQXE	485	606167069364875000
329.4	12:14:10	CHIX	663	592093318896982000
329.4	12:14:31	BATE	253	606167069365036000
329.4	12:14:31	BATE	410	606167069365036000
329.4	12:14:31	XLON	792	592093318896989000
329.4	12:14:31	TRQX	663	606167069365036000
329.4	12:14:31	TRQX	530	606167069365036000
328.9	12:21:04	TRQX	663	592093318897146000
328.9	12:21:04	XLON	792	592093318897146000
328.9	12:21:04	BATE	111	606167069365189000
328.9	12:21:04	BATE	552	606167069365189000
328.9	12:21:04	AQXE	663	606167069365189000
328.9	12:21:04	CHIX	482	606167069365189000
328.9	12:21:04	CHIX	33	606167069365189000
328.3	12:22:59	CHIX	663	592093318897185000
328.3	12:22:59	TRQX	275	606167069365226000
328.3	12:22:59	TRQX	388	606167069365226000
328.3	12:22:59	BATE	663	606167069365226000
328.3	12:22:59	XLON	496	592093318897185000
328.3	12:22:59	AQXE	792	606167069365226000
328.7	12:33:14	XLON	1912	592093318897376000
328.7	12:33:14	TRQX	78	606167069365411000
328.7	12:33:14	TRQX	585	606167069365411000
328.6	12:34:11	TRQX	149	592093318897392000
328.6	12:34:11	BATE	575	592093318897392000
328.6	12:34:11	BATE	88	592093318897392000
328.6	12:34:11	TRQX	621	592093318897392000
328.6	12:34:11	XLON	484	606167069365426000
328.6	12:34:11	XLON	822	606167069365426000
328.6	12:34:11	XLON	167	606167069365426000
328.6	12:34:11	XLON	23	606167069365426000
328.5	12:40:55	XLON	1488	592093318897519000
328.5	12:40:55	BATE	663	606167069365549000
328.7	12:44:34	CHIX	792	592093318897593000
328.7	12:44:34	XLON	1326	606167069365620000
328.7	12:44:34	XLON	750	606167069365620000
328.7	12:44:34	XLON	469	606167069365620000
328.7	12:44:34	XLON	10	606167069365620000
328.7	12:44:34	AQXE	663	592093318897593000
329.2	12:49:35	XLON	172	606167069365726000
329.2	12:49:35	XLON	586	606167069365726000
329.2	12:49:35	XLON	243	606167069365726000
329.1	12:50:03	TRQX	791	592093318897710000
329.3	12:52:24	XLON	891	606167069365778000
329.3	12:52:24	XLON	200	606167069365778000
329.3	12:52:24	XLON	69	606167069365778000
329.3	12:52:24	XLON	106	606167069365778000
329.2	12:52:37	CHIX	714	592093318897760000
329.2	12:52:49	XLON	163	592093318897764000
329.2	12:52:49	XLON	864	592093318897764000
329.2	12:52:49	XLON	1475	592093318897764000
329	12:54:56	TRQX	663	606167069365821000
329	12:54:56	XLON	1861	592093318897801000
328.9	13:03:03	BATE	663	592093318897971000
328.9	13:03:03	TRQX	663	592093318897971000
328.9	13:03:03	CHIX	792	606167069365985000
328.9	13:03:03	BATE	600	592093318897971000
328.9	13:03:03	CHIX	800	606167069365985000
328.9	13:03:03	CHIX	198	606167069365985000
328.9	13:03:03	XLON	193	606167069365985000
328.9	13:03:34	AQXE	663	606167069365997000
328.8	13:04:26	TRQX	1013	606167069366013000
328.8	13:04:26	CHIX	165	592093318898000000
328.8	13:04:26	CHIX	498	592093318898000000
328.8	13:04:26	BATE	702	606167069366013000
328.8	13:04:26	BATE	90	606167069366013000
328.8	13:04:26	AQXE	1326	606167069366013000
328.8	13:04:26	TRQX	334	592093318898000000
328.8	13:04:26	XLON	429	606167069366013000
328.8	13:04:26	XLON	277	606167069366013000
328.6	13:11:17	XLON	2765	606167069366166000
329.2	13:16:05	TRQX	287	592093318898279000
329.2	13:16:05	TRQX	800	592093318898279000
329.2	13:16:05	XLON	669	606167069366282000
329.2	13:16:05	XLON	786	606167069366282000
329.2	13:16:05	TRQX	89	592093318898279000
329.2	13:16:05	TRQX	150	592093318898279000
329.2	13:16:05	XLON	939	592093318898279000
328.9	13:21:14	CHIX	696	592093318898395000
328.9	13:21:14	CHIX	615	592093318898395000
328.9	13:21:14	TRQX	663	606167069366394000
328.9	13:21:14	BATE	663	606167069366394000
329.1	13:23:45	BATE	335	592093318898451000
329.1	13:23:45	BATE	1120	592093318898451000
329.1	13:23:45	XLON	400	606167069366447000
329.1	13:23:45	CHIX	663	606167069366447000
329.1	13:23:45	XLON	263	606167069366447000
329.1	13:23:45	BATE	316	606167069366447000
328.9	13:31:53	TRQX	1455	592093318898640000
328.9	13:31:53	BATE	1326	606167069366629000
328.9	13:32:18	AQXE	615	592093318898650000
328.8	13:32:39	XLON	1180	592093318898657000
328.8	13:32:39	XLON	987	592093318898657000
328.8	13:32:39	CHIX	840	592093318898657000
328.8	13:32:39	TRQX	659	606167069366647000
328.8	13:32:39	TRQX	4	606167069366647000
328.8	13:32:39	BATE	657	606167069366647000
328.8	13:32:39	BATE	6	606167069366647000
329	13:36:04	CHIX	663	592093318898747000
329	13:36:04	TRQX	240	606167069366733000
329	13:36:04	BATE	1455	606167069366733000
329	13:36:04	TRQX	42	606167069366733000
329	13:36:13	TRQX	63	606167069366737000
329	13:36:13	TRQX	20	606167069366737000
329	13:41:44	TRQX	119	606167069366858000
329	13:41:44	TRQX	18	606167069366858000
329	13:41:45	TRQX	161	606167069366858000
329	13:42:02	XLON	603	592093318898883000
328.9	13:42:49	TRQX	663	592093318898903000
328.9	13:42:49	BATE	100	592093318898903000
328.9	13:42:49	BATE	563	592093318898903000
328.9	13:42:49	XLON	792	606167069366883000
328.9	13:42:49	CHIX	663	606167069366883000
328.9	13:42:49	XLON	724	606167069366883000
328.8	13:44:24	CHIX	663	592093318898940000
328.8	13:44:24	TRQX	663	606167069366920000
328.8	13:44:24	BATE	709	606167069366920000
328.8	13:44:24	AQXE	1027	606167069366920000
328.9	13:46:21	XLON	663	592093318898988000
328.9	13:46:21	CHIX	1301	606167069366965000
328.9	13:46:21	CHIX	817	606167069366965000
328.9	13:46:21	XLON	624	592093318898988000
328.7	13:47:45	BATE	204	592093318899025000
328.7	13:47:45	TRQX	663	606167069367001000
328.7	13:47:45	BATE	637	592093318899025000
328.5	13:54:06	CHIX	663	592093318899185000
328.5	13:54:06	CHIX	727	592093318899185000
328.5	13:54:06	CHIX	410	592093318899185000
328.5	13:54:06	TRQX	663	606167069367156000
328.5	13:54:06	XLON	1034	606167069367156000
328.5	13:54:06	XLON	421	606167069367156000
328.5	13:54:06	BATE	550	592093318899185000
328.4	13:55:12	XLON	1041	592093318899215000
328.3	13:55:15	CHIX	1052	592093318899216000
328.3	13:55:15	BATE	428	606167069367186000
328.3	13:55:15	TRQX	98	606167069367186000
328.3	13:55:15	BATE	235	606167069367186000
328.3	13:55:15	TRQX	13	606167069367186000
328.3	13:55:15	TRQX	65	606167069367186000
328.3	13:55:28	TRQX	133	606167069367192000
328.3	13:55:28	TRQX	243	606167069367192000
328.3	13:55:28	TRQX	111	606167069367192000
328.5	14:03:14	XLON	2216	592093318899429000
328.5	14:03:17	AQXE	663	592093318899431000
328.5	14:03:17	XLON	44	606167069367393000
328.5	14:03:17	XLON	750	606167069367393000
328.5	14:03:17	XLON	294	606167069367393000
328.7	14:06:04	XLON	918	606167069367462000
328.7	14:06:04	XLON	6	606167069367462000
328.6	14:06:04	AQXE	330	592093318899502000
328.9	14:08:26	CHIX	1141	592093318899565000
328.9	14:08:26	BATE	96	606167069367522000
329	14:08:32	XLON	764	592093318899568000
329	14:08:32	XLON	155	592093318899568000
329	14:10:59	AQXE	663	592093318899641000
329	14:10:59	XLON	615	606167069367597000
329	14:10:59	XLON	981	606167069367597000
329	14:10:59	XLON	512	606167069367597000
329.1	14:11:02	XLON	736	592093318899643000
329.1	14:11:02	XLON	1	592093318899643000
329.3	14:11:40	XLON	73	592093318899664000
329.3	14:11:40	AQXE	663	606167069367619000
329.2	14:12:36	AQXE	663	592093318899693000
329.2	14:12:36	XLON	114	606167069367647000
329.2	14:13:09	AQXE	45	592093318899709000
329.2	14:13:09	XLON	636	606167069367662000
329.2	14:13:09	XLON	27	606167069367662000
329.1	14:16:29	XLON	1200	592093318899808000
329.1	14:16:29	XLON	473	592093318899808000
329.1	14:16:29	XLON	419	592093318899808000
329.2	14:16:41	XLON	710	606167069367761000
329.2	14:16:41	XLON	29	606167069367761000
329	14:18:29	AQXE	489	592093318899863000
329	14:18:29	BATE	610	592093318899863000
329	14:18:29	CHIX	1203	592093318899863000
329	14:18:29	BATE	53	592093318899863000
329	14:18:29	CHIX	113	592093318899863000
329	14:18:29	TRQX	658	606167069367811000
329	14:18:29	TRQX	668	606167069367811000
329	14:18:29	AQXE	286	592093318899863000
328.9	14:18:37	TRQX	1031	606167069367815000
328.8	14:19:21	CHIX	663	592093318899892000
328.8	14:19:21	TRQX	663	606167069367839000
328.8	14:19:21	BATE	519	606167069367839000
328.8	14:19:21	BATE	273	606167069367839000
328.8	14:19:21	XLON	597	592093318899892000
328.8	14:19:21	XLON	93	606167069367839000
328.8	14:19:21	XLON	95	606167069367839000
328.8	14:19:21	XLON	92	606167069367839000
328.8	14:19:21	XLON	383	592093318899892000
328.7	14:25:40	XLON	762	606167069368019000
328.7	14:25:40	XLON	18	606167069368019000
328.6	14:26:01	XLON	974	606167069368028000
328.6	14:26:01	XLON	173	606167069368028000
328.6	14:26:01	XLON	971	606167069368028000
328.8	14:28:26	XLON	492	606167069368102000
328.8	14:28:26	XLON	646	606167069368102000
328.8	14:28:26	XLON	181	606167069368102000
328.7	14:29:27	XLON	1241	606167069368137000
328.7	14:29:27	XLON	205	606167069368137000
329.1	14:30:18	XLON	663	592093318900235000
329.1	14:30:18	AQXE	813	606167069368170000
329.1	14:31:24	XLON	663	592093318900278000
329.1	14:31:24	CHIX	663	592093318900278000
329.1	14:31:24	AQXE	431	606167069368211000
329.1	14:31:29	AQXE	492	592093318900281000
329.1	14:31:29	AQXE	261	592093318900281000
329.1	14:31:34	XLON	44	606167069368216000
329.1	14:31:34	AQXE	492	592093318900283000
329.1	14:31:34	AQXE	171	592093318900283000
329	14:31:47	AQXE	380	592093318900291000
329	14:31:47	CHIX	663	592093318900291000
329	14:31:47	TRQX	49	606167069368223000
329	14:31:47	XLON	590	606167069368223000
329	14:31:47	TRQX	743	606167069368223000
329	14:31:47	XLON	73	606167069368223000
329	14:31:47	TRQX	133	606167069368223000
329	14:31:47	XLON	283	592093318900291000
328.8	14:32:16	TRQX	1326	592093318900310000
328.8	14:32:16	CHIX	663	606167069368241000
328.8	14:32:16	XLON	1016	606167069368241000
328.8	14:32:16	XLON	669	592093318900310000
329.6	14:35:10	XLON	709	606167069368349000
329.6	14:35:10	BATE	183	592093318900422000
329.6	14:35:10	CHIX	185	606167069368349000
329.6	14:35:10	XLON	83	606167069368349000
329.6	14:35:10	BATE	480	592093318900422000
329.6	14:35:10	CHIX	1141	606167069368350000
329.6	14:35:10	XLON	906	606167069368350000
329.6	14:36:15	CHIX	373	606167069368392000
329.6	14:36:59	TRQX	663	592093318900495000
329.6	14:36:59	XLON	1326	592093318900495000
329.6	14:36:59	CHIX	419	606167069368419000
329.6	14:36:59	AQXE	578	606167069368419000
330	14:40:21	AQXE	1131	592093318900626000
330	14:40:21	XLON	37	606167069368545000
330.1	14:41:10	BATE	30	592093318900659000
330.1	14:41:10	BATE	133	592093318900659000
330.1	14:41:10	XLON	750	606167069368577000
330.1	14:41:10	XLON	28	606167069368577000
330.1	14:41:10	CHIX	64	606167069368577000
330.1	14:41:10	CHIX	316	606167069368577000
330	14:41:23	BATE	1326	592093318900668000
330	14:41:23	TRQX	286	606167069368585000
330	14:41:23	TRQX	1147	606167069368585000
329.9	14:41:29	XLON	1326	592093318900672000
329.9	14:41:29	TRQX	162	606167069368589000
330.7	14:44:39	AQXE	663	592093318900780000
330.7	14:44:39	XLON	110	606167069368692000
330.7	14:44:39	XLON	566	606167069368692000
330.7	14:44:39	XLON	67	606167069368692000
330.9	14:45:11	XLON	608	606167069368711000
330.9	14:45:11	XLON	138	606167069368711000
330.9	14:45:11	XLON	271	606167069368711000
330.8	14:46:45	XLON	762	606167069368768000
330.8	14:46:45	XLON	686	606167069368768000
330.7	14:46:45	BATE	92	606167069368768000
330.8	14:46:45	CHIX	211	592093318900860000
330.8	14:46:45	AQXE	56	592093318900860000
330.8	14:46:45	CHIX	178	592093318900860000
330.8	14:46:45	AQXE	113	592093318900860000
330.8	14:46:45	CHIX	32	592093318900860000
330.8	14:46:45	CHIX	129	606167069368768000
330.8	14:46:45	CHIX	107	592093318900860000
330.6	14:47:14	CHIX	459	592093318900879000
330.6	14:47:14	CHIX	996	592093318900879000
330.6	14:47:14	BATE	83	606167069368787000
330.6	14:47:14	BATE	580	606167069368787000
330.6	14:47:14	TRQX	663	606167069368787000
330.6	14:47:14	XLON	836	606167069368787000
330.6	14:47:14	TRQX	14	606167069368787000
330.6	14:47:14	AQXE	179	592093318900879000
330.6	14:47:14	XLON	484	592093318900879000
330.5	14:49:00	TRQX	1315	592093318900952000
330.4	14:49:00	CHIX	222	592093318900952000
330.4	14:49:00	CHIX	441	592093318900952000
330.4	14:49:00	TRQX	196	606167069368857000
330.4	14:49:00	TRQX	467	606167069368857000
330.4	14:49:00	BATE	1455	606167069368857000
330.4	14:49:00	XLON	174	606167069368857000
330.4	14:49:00	XLON	1016	606167069368857000
330.2	14:51:25	TRQX	663	592093318901053000
330.2	14:51:25	XLON	1455	592093318901053000
330.2	14:51:25	BATE	663	606167069368955000
330.2	14:51:25	TRQX	521	606167069368955000
330.2	14:54:09	CHIX	663	606167069369076000
330.2	14:54:09	XLON	1589	592093318901179000
330.2	14:54:09	XLON	529	592093318901179000
330.2	14:54:09	TRQX	42	592093318901179000
330.2	14:54:09	BATE	600	606167069369076000
330.5	14:58:52	XLON	693	606167069369272000
330.5	14:58:52	XLON	648	606167069369272000
330.5	14:58:52	XLON	911	606167069369272000
330.9	14:59:45	XLON	609	592093318901424000
330.9	14:59:45	AQXE	750	606167069369311000
331.1	15:00:34	XLON	882	592093318901464000
331.1	15:00:34	XLON	492	592093318901464000
331	15:02:01	CHIX	663	592093318901523000
331	15:02:01	TRQX	663	592093318901523000
331	15:02:01	XLON	1455	606167069369406000
331.1	15:02:03	XLON	637	592093318901525000
331.1	15:02:03	XLON	677	592093318901525000
331.1	15:02:03	XLON	588	592093318901525000
331.1	15:02:03	CHIX	176	592093318901525000
331.1	15:02:03	CHIX	474	592093318901525000
331.1	15:02:03	CHIX	229	592093318901525000
331.1	15:02:03	BATE	56	606167069369408000
331.1	15:02:03	BATE	42	606167069369408000
331	15:03:54	XLON	143	592093318901606000
331	15:03:54	BATE	14	606167069369486000
331	15:03:54	CHIX	650	606167069369486000
331	15:05:06	XLON	407	592093318901654000
331	15:05:06	XLON	663	606167069369531000
331	15:05:09	AQXE	1124	592093318901656000
330.9	15:05:33	AQXE	154	592093318901674000
330.9	15:05:33	XLON	2439	592093318901674000
330.9	15:05:33	XLON	943	592093318901674000
331.5	15:09:32	AQXE	929	592093318901839000
331.5	15:09:32	XLON	38	606167069369710000
331.5	15:09:32	XLON	900	606167069369710000
331.5	15:09:32	CHIX	501	606167069369710000
331.4	15:10:52	XLON	792	592093318901894000
331.4	15:10:52	XLON	750	606167069369763000
331.4	15:10:52	XLON	1219	592093318901894000
331.4	15:10:52	XLON	107	592093318901894000
331.4	15:10:57	CHIX	663	606167069369767000
331.4	15:10:57	XLON	750	606167069369767000
331.4	15:10:57	XLON	355	606167069369767000
331.3	15:10:57	XLON	230	606167069369767000
331.3	15:10:57	CHIX	57	592093318901898000
331.3	15:10:57	CHIX	76	592093318901898000
331.3	15:10:57	CHIX	132	592093318901898000
331.3	15:10:57	XLON	502	606167069369767000
331.3	15:10:57	TRQX	237	606167069369767000
331.3	15:10:57	TRQX	77	606167069369767000
331.3	15:11:49	CHIX	398	592093318901933000
331.6	15:15:01	XLON	1200	606167069369922000
331.6	15:15:01	XLON	499	606167069369922000
331.6	15:16:42	TRQX	112	592093318902123000
331.6	15:16:42	AQXE	156	592093318902123000
331.6	15:16:42	XLON	770	606167069369983000
331.6	15:16:42	XLON	946	606167069369983000
331.6	15:16:42	CHIX	503	606167069369983000
331.8	15:17:42	XLON	1360	606167069370016000
331.8	15:17:44	XLON	655	606167069370017000
331.8	15:17:44	XLON	66	606167069370017000
331.8	15:17:53	XLON	739	606167069370022000
331.8	15:18:26	CHIX	27	592093318902188000
331.7	15:18:56	XLON	847	606167069370066000
331.7	15:19:01	BATE	663	606167069370070000
331.7	15:19:01	TRQX	159	592093318902213000
331.7	15:19:01	TRQX	504	592093318902213000
331.7	15:19:01	XLON	867	606167069370070000
331.7	15:19:01	AQXE	1144	606167069370070000
331.6	15:19:10	TRQX	299	592093318902222000
331.6	15:19:10	TRQX	364	592093318902222000
332	15:22:50	XLON	828	606167069370218000
332	15:22:50	CHIX	62	592093318902367000
332	15:22:50	CHIX	65	592093318902367000
332	15:22:50	CHIX	515	592093318902367000
331.9	15:23:42	CHIX	47	592093318902403000
331.9	15:23:42	CHIX	486	592093318902403000
331.9	15:23:42	CHIX	130	592093318902403000
331.9	15:23:42	BATE	411	606167069370253000
331.9	15:23:42	XLON	1326	592093318902403000
331.9	15:23:42	XLON	663	606167069370253000
331.9	15:23:42	XLON	161	592093318902403000
331.9	15:23:49	BATE	381	606167069370258000
331.9	15:23:49	XLON	750	606167069370258000
331.9	15:23:49	XLON	65	606167069370258000
331.8	15:24:53	CHIX	1303	606167069370298000
331.7	15:24:54	TRQX	663	592093318902450000
331.7	15:24:54	XLON	1045	606167069370298000
331.7	15:24:54	XLON	1073	606167069370298000
331.7	15:24:54	XLON	414	606167069370298000
331.3	15:28:11	XLON	2538	606167069370413000
331.2	15:28:12	TRQX	822	592093318902570000
331.1	15:28:48	BATE	663	592093318902596000
331.1	15:28:48	TRQX	663	606167069370437000
331.1	15:28:48	XLON	1455	606167069370437000
331.1	15:28:48	XLON	14	606167069370437000
331	15:28:51	TRQX	71	592093318902597000
331	15:28:51	TRQX	263	592093318902597000
331	15:28:51	TRQX	150	592093318902597000
331	15:28:51	TRQX	219	592093318902597000
330.6	15:30:54	BATE	663	592093318902687000
330.6	15:30:54	CHIX	738	606167069370524000
330.6	15:30:54	TRQX	663	592093318902687000
330.6	15:30:54	XLON	663	606167069370524000
330.6	15:30:54	CHIX	54	606167069370524000
330.6	15:30:54	XLON	529	606167069370524000
330.7	15:35:47	AQXE	1500	606167069370721000
330.7	15:35:47	AQXE	87	606167069370721000
330.6	15:36:19	BATE	975	592093318902917000
330.6	15:36:19	CHIX	663	606167069370743000
330.6	15:36:19	XLON	792	592093318902917000
330.6	15:36:19	XLON	663	592093318902917000
330.6	15:36:19	XLON	134	592093318902917000
330.6	15:36:19	XLON	619	606167069370743000
330.6	15:36:20	XLON	44	592093318902918000
330.5	15:37:10	XLON	2515	592093318902946000
330.5	15:37:10	XLON	1119	606167069370771000
330.5	15:37:10	TRQX	663	592093318902946000
330.5	15:40:47	AQXE	663	592093318903090000
330.5	15:40:47	XLON	102	606167069370909000
330.3	15:41:59	BATE	358	592093318903139000
330.5	15:42:18	AQXE	1271	606167069370968000
330.4	15:42:27	TRQX	663	592093318903158000
330.4	15:42:27	XLON	1914	606167069370975000
330.3	15:43:17	CHIX	737	592093318903188000
330.3	15:43:17	XLON	934	606167069371004000
330.3	15:43:17	XLON	1154	606167069371004000
330.3	15:45:52	BATE	305	592093318903297000
330.2	15:46:26	XLON	426	606167069371130000
330.2	15:46:26	BATE	663	592093318903320000
330.2	15:46:26	TRQX	644	606167069371130000
330.2	15:46:26	XLON	603	606167069371130000
330.2	15:46:26	TRQX	19	606167069371130000
330.2	15:46:26	XLON	426	606167069371130000
330.2	15:46:26	AQXE	547	606167069371130000
330.4	15:48:40	XLON	520	606167069371210000
330.4	15:48:40	XLON	798	606167069371210000
330.7	15:49:17	TRQX	20	606167069371237000
330.7	15:49:17	TRQX	35	606167069371237000
330.8	15:49:22	XLON	807	592093318903435000
330.8	15:49:22	BATE	363	606167069371241000
330.9	15:50:09	XLON	750	592093318903468000
330.9	15:50:09	CHIX	495	592093318903468000
330.9	15:50:09	BATE	55	606167069371273000
331.2	15:51:10	XLON	137	592093318903513000
331.2	15:51:10	AQXE	1422	606167069371317000
331.2	15:51:16	XLON	663	606167069371321000
331.2	15:51:16	XLON	55	606167069371321000
331.2	15:51:59	BATE	663	592093318903549000
331.2	15:51:59	CHIX	365	606167069371351000
331.2	15:51:59	XLON	1455	606167069371351000
331.2	15:51:59	CHIX	298	606167069371351000
331.2	15:51:59	XLON	207	592093318903549000
331.3	15:54:21	BATE	51	592093318903643000
331.3	15:54:21	BATE	73	592093318903643000
331.3	15:54:21	BATE	133	592093318903643000
331.3	15:54:21	XLON	750	606167069371442000
331.3	15:54:21	XLON	585	606167069371442000
331.4	15:54:27	XLON	663	592093318903647000
331.4	15:54:27	AQXE	108	606167069371445000
331.5	15:54:33	XLON	689	606167069371449000
331.5	15:55:57	XLON	1142	592093318903701000
331.5	15:55:57	XLON	345	592093318903701000
331.4	15:56:51	XLON	1322	592093318903734000
331.4	15:56:51	XLON	534	592093318903734000
331.4	15:56:51	CHIX	663	606167069371529000
331.4	15:56:51	AQXE	718	592093318903734000
331.6	15:58:29	AQXE	994	606167069371591000
331.6	15:58:29	AQXE	534	606167069371591000
331.7	15:59:35	XLON	5	592093318903845000
331.7	15:59:35	BATE	69	592093318903845000
331.7	15:59:35	XLON	925	592093318903845000
331.7	15:59:35	CHIX	209	606167069371635000
331.7	15:59:35	CHIX	520	606167069371635000
331.7	15:59:35	AQXE	34	606167069371635000
331.9	15:59:37	XLON	724	592093318903846000
332	16:00:12	CHIX	750	592093318903874000
332	16:00:12	BATE	77	606167069371664000
332	16:00:45	BATE	706	592093318903899000
332	16:00:45	XLON	1326	606167069371688000
332	16:00:45	CHIX	663	606167069371688000
331.9	16:01:03	XLON	2118	592093318903912000
331.9	16:01:03	CHIX	663	606167069371700000
331.9	16:01:03	XLON	106	592093318903912000
331.8	16:01:57	TRQX	83	592093318903950000
331.8	16:01:57	TRQX	709	592093318903950000
331.8	16:01:57	XLON	1326	606167069371737000
331.8	16:01:57	TRQX	557	606167069371737000
331.8	16:01:57	XLON	663	592093318903950000
331.6	16:05:31	XLON	750	592093318904104000
331.6	16:05:31	XLON	744	592093318904104000
331.7	16:06:02	AQXE	1174	592093318904126000
331.7	16:06:05	CHIX	674	606167069371910000
331.8	16:06:14	XLON	5	606167069371917000
331.8	16:06:14	XLON	40	606167069371917000
331.8	16:06:14	XLON	749	606167069371917000
331.8	16:07:13	BATE	472	592093318904176000
331.8	16:07:13	XLON	583	606167069371955000
331.8	16:07:13	XLON	80	606167069371955000
331.8	16:08:22	BATE	58	592093318904220000
331.8	16:08:22	BATE	605	592093318904220000
331.8	16:08:22	XLON	566	606167069371998000
331.8	16:08:22	XLON	919	606167069371998000
331.8	16:08:22	XLON	241	606167069371998000
331.8	16:08:22	CHIX	1228	606167069371998000
331.8	16:08:22	CHIX	4	606167069371998000
331.8	16:08:22	CHIX	94	606167069371998000
331.7	16:09:45	XLON	1326	592093318904279000
331.7	16:09:45	XLON	770	592093318904279000
331.7	16:09:45	CHIX	991	606167069372054000
331.8	16:09:49	XLON	392	592093318904281000
331.8	16:09:49	XLON	273	592093318904281000
331.7	16:10:13	CHIX	663	592093318904300000
331.7	16:10:13	XLON	635	606167069372075000
331.7	16:10:13	XLON	853	606167069372075000
331.6	16:10:20	TRQX	663	592093318904307000
331.6	16:10:20	XLON	1833	606167069372081000
331.5	16:11:02	TRQX	663	606167069372112000
331.5	16:11:03	BATE	792	592093318904339000
331.5	16:11:03	BATE	278	606167069372113000
331.5	16:11:03	XLON	1326	592093318904340000
331.5	16:11:03	XLON	252	592093318904340000
331.6	16:13:39	TRQX	663	606167069372237000
331.6	16:13:39	XLON	2118	592093318904468000
331.6	16:13:39	BATE	583	606167069372237000
331.7	16:15:48	AQXE	790	606167069372340000
331.7	16:15:50	XLON	10	592093318904576000
331.7	16:15:50	AQXE	749	606167069372342000
331.6	16:16:12	XLON	1508	592093318904594000
331.6	16:16:12	XLON	782	592093318904594000
331.4	16:17:04	XLON	2162	606167069372405000
331.4	16:17:08	TRQX	75	606167069372410000
331.4	16:17:09	TRQX	1220	606167069372411000
331.4	16:17:09	TRQX	160	606167069372411000
331.4	16:17:09	BATE	1326	592093318904647000
331.4	16:17:09	XLON	186	592093318904647000
331.3	16:17:14	TRQX	1252	592093318904653000
331.1	16:19:39	TRQX	96	592093318904791000
331.1	16:19:39	XLON	1455	592093318904791000
331.1	16:19:39	BATE	276	606167069372550000
331.1	16:19:39	BATE	24	606167069372550000
331.1	16:19:39	TRQX	567	592093318904791000
331.1	16:19:39	BATE	363	606167069372550000
331.1	16:19:39	XLON	569	592093318904791000
331.4	16:21:22	XLON	750	592093318904903000
331.4	16:21:22	XLON	214	592093318904903000
331.4	16:21:55	XLON	216	592093318904938000
331.4	16:21:55	XLON	629	592093318904938000
331.4	16:21:55	XLON	539	592093318904938000
331.3	16:22:18	BATE	91	606167069372719000
331.3	16:22:33	TRQX	792	592093318904980000
331.3	16:22:33	XLON	416	592093318904980000
331.3	16:22:33	XLON	910	592093318904980000
331.3	16:22:33	BATE	572	606167069372734000
331.3	16:22:33	XLON	188	606167069372734000
331.3	16:23:05	XLON	387	592093318905011000
331.3	16:23:05	XLON	1215	592093318905011000
331.3	16:23:16	AQXE	663	606167069372774000
331.4	16:23:48	XLON	676	606167069372800000
331.3	16:23:54	XLON	246	592093318905053000
331.3	16:23:54	XLON	498	592093318905053000
331.3	16:23:54	XLON	19	592093318905053000
331.8	16:24:46	XLON	750	606167069372846000
331.8	16:24:46	XLON	394	606167069372846000
331.8	16:24:46	XLON	147	606167069372846000
331.8	16:25:34	AQXE	488	592093318905139000
331.8	16:25:34	XLON	788	606167069372888000
331.8	16:25:34	XLON	246	606167069372888000
331.8	16:25:34	XLON	611	606167069372888000
331.9	16:25:41	XLON	750	606167069372892000
331.9	16:25:41	XLON	27	606167069372892000
331.8	16:25:42	XLON	1326	592093318905144000
331.8	16:25:42	CHIX	663	606167069372893000
331.8	16:25:42	XLON	128	592093318905144000
331.8	16:25:42	XLON	563	606167069372893000
331.8	16:25:44	AQXE	229	606167069372895000
331.8	16:25:47	XLON	725	592093318905149000
331.7	16:27:22	TRQX	1015	606167069372969000
331.7	16:28:12	XLON	15	592093318905258000
331.7	16:28:12	BATE	25	592093318905258000
331.7	16:28:12	BATE	104	592093318905258000
331.7	16:28:12	BATE	183	592093318905258000
331.7	16:28:12	BATE	201	592093318905258000
331.7	16:28:12	TRQX	182	606167069373005000
331.7	16:28:12	CHIX	5	606167069373005000
331.7	16:28:12	CHIX	37	606167069373005000
331.7	16:28:12	CHIX	56	606167069373005000
331.7	16:28:12	CHIX	2477	606167069373005000
331.7	16:28:12	TRQX	3	592093318905258000
331.6	16:28:15	TRQX	663	592093318905261000
331.6	16:28:15	BATE	854	592093318905261000
331.6	16:28:15	CHIX	708	592093318905261000
331.6	16:28:15	TRQX	687	606167069373007000
331.6	16:28:15	CHIX	663	606167069373007000
331.6	16:28:15	XLON	663	606167069373007000
331.5	16:29:16	TRQX	1494	606167069373044000
331.4	16:29:18	TRQX	663	606167069373046000
331.4	16:29:18	BATE	922	592093318905300000
331.1	16:35:09	XLON	419327	606167069373093000
Contacts:	Tel:		Email:
Company Secretary	+44 (0) 7768 806248		[email protected]
Investor Relations	+44 (0) 20 7644 1082		[email protected]
Treasury	+44 (0) 20 7644 1170		[email protected]

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 [email protected] 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

POSEAXFFDEPAEFA

Related Shares:

FTSE 100 Latest

Value8,299.96

Change24.30