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 Sep 2022 07:00

RNS Number : 8364X

Kingfisher PLC

01 September 2022

KINGFISHER PLC

Transaction in own shares

01 September 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 31 August 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Credit Suisse International ("CSI") as part of its £300 million share repurchase programme announced on 23 May 2022 (the "Programme"). All shares were purchased from CSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	31 August 2022
Total number of shares purchased:	1,338,000
Volume Weighted Average price paid per share:	GBp 231.7680
Highest price paid per share:	GBp 234.0000
Lowest price paid per share:	GBp 229.9000

To date, Kingfisher has purchased 23,184,301 ordinary shares in aggregate for cancellation from CSI in connection with the second tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	1,338,000	GBp 231.7680

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 31 August 2022 (BST)	Trading venue	Quantity	Transaction Reference Number
234.0	09:09:43	XLON	472	K007FJ32Z4QA0000
234.0	09:21:17	XLON	407	K008ES32Z4QA0000
233.6	09:23:44	XLON	309	K008PF32Z4QA0000
233.8	09:24:14	XLON	3	K008Q932Z4QA0000
233.8	09:24:14	XLON	56	K008QA32Z4QA0000
233.8	09:24:14	XLON	264	K008QB32Z4QA0000
234.0	09:33:53	XLON	483	K009MP32Z4QA0000
234.0	09:33:53	XLON	536	K009N832Z4QA0000
234.0	09:33:53	XLON	461	K009N932Z4QA0000
234.0	09:36:49	XLON	76	K009TI32Z4QA0000
234.0	09:58:59	XLON	54	K00BHQ32Z4QA0000
233.9	09:59:54	XLON	125	K00BKS32Z4QA0000
234.0	10:03:03	XLON	465	K00C3832Z4QA0000
234.0	10:03:03	XLON	949	K00C3932Z4QA0000
234.0	10:03:03	XLON	206	K00C3A32Z4QA0000
233.7	10:03:37	XLON	256	K00C4132Z4QA0000
233.4	10:04:54	XLON	200	K00C9S32Z4QA0000
233.6	10:06:15	XLON	16	K00CP032Z4QA0000
233.6	10:08:35	XLON	711	K00CZZ32Z4QA0000
233.5	10:08:58	XLON	473	K00D4V32Z4QA0000
233.5	10:09:53	XLON	498	K00DBX32Z4QA0000
233.6	10:09:53	XLON	747	K00DBY32Z4QA0000
233.8	10:10:03	XLON	515	K00DEU32Z4QA0000
233.8	10:10:03	XLON	45	K00DEW32Z4QA0000
233.7	10:11:04	XLON	377	K00DHJ32Z4QA0000
233.7	10:11:04	XLON	428	K00DHI32Z4QA0000
234.0	10:20:29	XLON	408	K00ER432Z4QA0000
234.0	10:38:00	XLON	760	K00HPD32Z4QA0000
233.9	10:38:00	XLON	1404	K00HPC32Z4QA0000
234.0	10:38:00	XLON	453	K00HP932Z4QA0000
233.4	10:38:51	XLON	1057	K00HY632Z4QA0000
233.5	10:39:40	XLON	483	K00I2732Z4QA0000
233.5	10:39:40	XLON	661	K00I2832Z4QA0000
233.9	10:42:48	XLON	483	K00ICD32Z4QA0000
233.9	10:42:48	XLON	1193	K00ICE32Z4QA0000
233.9	10:45:44	XLON	321	K00IU532Z4QA0000
233.8	10:45:45	XLON	490	K00IU632Z4QA0000
233.7	10:46:31	XLON	222	K00J3932Z4QA0000
233.4	10:47:31	XLON	536	K00JBR32Z4QA0000
233.3	10:47:58	XLON	117	K00JF332Z4QA0000
233.9	10:55:11	XLON	441	K00KXN32Z4QA0000
233.7	10:56:03	XLON	417	K00L0E32Z4QA0000
233.7	10:56:04	XLON	945	K00L0O32Z4QA0000
233.7	10:58:59	XLON	434	K00L8F32Z4QA0000
233.6	10:59:44	XLON	417	K00LH332Z4QA0000
233.5	11:00:51	XLON	132	K00LV832Z4QA0000
233.3	11:01:24	XLON	186	K00LYN32Z4QA0000
233.3	11:01:24	XLON	453	K00LYO32Z4QA0000
233.3	11:01:25	XLON	510	K00LYP32Z4QA0000
233.7	11:04:14	XLON	999	K00M9332Z4QA0000
233.7	11:04:14	XLON	2	K00M9232Z4QA0000
233.7	11:04:21	XLON	216	K00M9D32Z4QA0000
233.7	11:04:21	XLON	276	K00M9E32Z4QA0000
233.6	11:04:46	XLON	146	K00MA532Z4QA0000
233.6	11:04:46	XLON	292	K00MA632Z4QA0000
233.7	11:06:20	XLON	750	K00MFT32Z4QA0000
233.7	11:06:20	XLON	186	K00MFS32Z4QA0000
234.0	11:13:12	XLON	24	K00NB732Z4QA0000
234.0	11:32:51	XLON	431	K00P7N32Z4QA0000
234.0	11:33:40	XLON	956	K00P8E32Z4QA0000
233.9	11:33:42	XLON	419	K00P8F32Z4QA0000
234.0	11:46:36	XLON	39	K00R5B32Z4QA0000
234.0	11:46:36	XLON	398	K00R5A32Z4QA0000
233.7	11:46:57	XLON	261	K00R8C32Z4QA0000
233.8	11:53:07	XLON	359	K00S5Y32Z4QA0000
233.9	11:55:18	XLON	438	K00SI332Z4QA0000
233.9	11:55:18	XLON	826	K00SI932Z4QA0000
233.7	11:56:02	XLON	104	K00SU332Z4QA0000
233.4	11:59:39	XLON	95	K00V0Y32Z4QA0000
233.2	12:00:00	XLON	690	K00V3432Z4QA0000
233.8	12:05:44	XLON	189	K00U2032Z4QA0000
233.8	12:05:46	XLON	67	K00U2232Z4QA0000
233.8	12:05:46	XLON	17	K00U2132Z4QA0000
233.8	12:05:46	XLON	27	K00U2332Z4QA0000
233.6	12:07:10	XLON	310	K00U5U32Z4QA0000
233.6	12:09:57	XLON	463	K00UHT32Z4QA0000
233.5	12:11:52	XLON	451	K00UUO32Z4QA0000
233.3	12:11:53	XLON	662	K00UW432Z4QA0000
233.4	12:12:43	XLON	423	K00UYV32Z4QA0000
233.6	12:16:21	XLON	181	K00WH432Z4QA0000
233.6	12:16:25	XLON	716	K00WH532Z4QA0000
233.7	12:17:22	XLON	375	K00WLV32Z4QA0000
234.0	12:23:44	XLON	484	K00XP232Z4QA0000
233.9	12:25:39	XLON	424	K00XXB32Z4QA0000
233.9	12:25:39	XLON	171	K00XXA32Z4QA0000
233.5	12:31:41	XLON	365	K00YLZ32Z4QA0000
233.6	12:31:52	XLON	726	K00YME32Z4QA0000
233.4	12:32:07	XLON	483	K00YN832Z4QA0000
233.3	12:35:35	XLON	468	K00Z3Q32Z4QA0000
233.3	12:35:35	XLON	755	K00Z3R32Z4QA0000
233.2	12:37:55	XLON	861	K00ZEE32Z4QA0000
233.2	12:39:24	XLON	404	K00ZKH32Z4QA0000
233.4	12:40:48	XLON	562	K00ZV432Z4QA0000
233.4	12:40:48	XLON	1217	K00ZV332Z4QA0000
233.3	12:43:03	XLON	420	K0109432Z4QA0000
233.2	12:45:09	XLON	410	K010KF32Z4QA0000
233.2	12:45:50	XLON	299	K010OR32Z4QA0000
233.3	12:48:50	XLON	1075	K0114J32Z4QA0000
233.5	12:54:46	XLON	1205	K012AG32Z4QA0000
233.5	12:54:46	XLON	170	K012AH32Z4QA0000
233.5	12:54:46	XLON	172	K012AB32Z4QA0000
233.5	12:54:46	XLON	1021	K012AF32Z4QA0000
233.4	12:57:56	XLON	884	K0130332Z4QA0000
233.5	12:58:03	XLON	1017	K0130E32Z4QA0000
233.5	12:58:03	XLON	1400	K0130F32Z4QA0000
233.5	12:58:03	XLON	43	K0130G32Z4QA0000
233.5	12:58:03	XLON	807	K0130H32Z4QA0000
233.3	12:58:11	XLON	436	K0130S32Z4QA0000
233.4	12:58:11	XLON	332	K0130W32Z4QA0000
233.2	12:58:57	XLON	428	K0134P32Z4QA0000
233.3	13:00:19	XLON	1359	K013CK32Z4QA0000
233.3	13:00:19	XLON	1404	K013CL32Z4QA0000
233.3	13:00:19	XLON	1035	K013CM32Z4QA0000
233.3	13:00:20	XLON	861	K013CQ32Z4QA0000
233.3	13:00:20	XLON	416	K013CN32Z4QA0000
233.3	13:00:20	XLON	98	K013CO32Z4QA0000
233.3	13:00:20	XLON	109	K013CR32Z4QA0000
233.3	13:00:20	XLON	369	K013CP32Z4QA0000
233.1	13:00:34	XLON	499	K013DJ32Z4QA0000
233.3	13:04:34	XLON	442	K013TK32Z4QA0000
233.4	13:06:45	XLON	478	K014R432Z4QA0000
233.4	13:06:45	XLON	1879	K014R532Z4QA0000
233.3	13:07:48	XLON	310	K0150132Z4QA0000
233.2	13:08:26	XLON	1373	K0153R32Z4QA0000
233.2	13:08:26	XLON	316	K0153P32Z4QA0000
233.2	13:08:26	XLON	777	K0153Q32Z4QA0000
233.0	13:11:22	XLON	999	K015O332Z4QA0000
233.0	13:11:22	XLON	40	K015O432Z4QA0000
232.9	13:14:11	XLON	484	K0163Z32Z4QA0000
232.9	13:14:11	XLON	738	K0163W32Z4QA0000
232.9	13:14:11	XLON	243	K0163Y32Z4QA0000
232.9	13:14:11	XLON	243	K0163X32Z4QA0000
233.0	13:16:37	XLON	439	K016MS32Z4QA0000
233.0	13:16:37	XLON	467	K016MR32Z4QA0000
233.4	13:18:20	XLON	389	K017CG32Z4QA0000
233.4	13:18:20	XLON	1427	K017CF32Z4QA0000
233.3	13:24:11	XLON	472	K018GH32Z4QA0000
233.3	13:24:11	XLON	1006	K018GI32Z4QA0000
233.2	13:24:55	XLON	471	K018MC32Z4QA0000
233.2	13:24:55	XLON	1	K018MB32Z4QA0000
233.3	13:29:03	XLON	724	K018Z932Z4QA0000
233.2	13:30:17	XLON	395	K019BS32Z4QA0000
233.2	13:30:17	XLON	441	K019BR32Z4QA0000
233.2	13:30:18	XLON	1367	K019BT32Z4QA0000
232.9	13:31:57	XLON	487	K019KO32Z4QA0000
232.6	13:37:32	XLON	312	K01AH832Z4QA0000
233.0	13:40:44	XLON	1213	K01ARY32Z4QA0000
233.0	13:40:44	XLON	1100	K01ARX32Z4QA0000
233.0	13:40:44	XLON	422	K01ARR32Z4QA0000
232.7	13:41:38	XLON	522	K01AVV32Z4QA0000
232.7	13:41:59	XLON	292	K01AWU32Z4QA0000
232.7	13:41:59	XLON	1468	K01AWV32Z4QA0000
232.5	13:42:34	XLON	422	K01B0732Z4QA0000
232.4	13:42:56	XLON	702	A01IUL32Z4Q90000
233.1	13:47:39	XLON	90	K01BKN32Z4QA0000
233.2	13:49:35	XLON	15	K01BVE32Z4QA0000
233.2	13:49:35	XLON	1404	K01BVD32Z4QA0000
233.1	13:53:09	XLON	17	K01C7H32Z4QA0000
233.1	13:54:47	XLON	245	K01CBX32Z4QA0000
233.2	13:55:00	XLON	400	K01CC832Z4QA0000
233.2	13:55:00	XLON	782	K01CC632Z4QA0000
233.2	13:55:00	XLON	251	K01CC932Z4QA0000
233.2	13:55:00	XLON	122	K01CCA32Z4QA0000
233.2	13:55:00	XLON	251	K01CC732Z4QA0000
233.2	13:56:10	XLON	251	K01COO32Z4QA0000
233.2	13:56:10	XLON	1036	K01COP32Z4QA0000
233.2	13:56:10	XLON	238	K01CON32Z4QA0000
233.2	13:56:10	XLON	389	K01COQ32Z4QA0000
233.1	13:56:11	XLON	2	K01CP032Z4QA0000
233.1	13:56:11	XLON	390	K01CP132Z4QA0000
233.1	13:56:11	XLON	1400	K01CP232Z4QA0000
233.0	13:56:27	XLON	886	K01CR532Z4QA0000
233.0	13:56:27	XLON	495	K01CR432Z4QA0000
232.7	14:04:00	XLON	877	K01EA732Z4QA0000
232.8	14:04:37	XLON	32	K01EG932Z4QA0000
232.8	14:04:37	XLON	1468	K01EG832Z4QA0000
232.8	14:07:27	XLON	1337	K01F7W32Z4QA0000
232.8	14:07:27	XLON	454	K01F7L32Z4QA0000
232.8	14:07:27	XLON	831	K01F7X32Z4QA0000
232.7	14:08:59	XLON	347	K01FEN32Z4QA0000
232.8	14:12:29	XLON	133	K01GES32Z4QA0000
232.8	14:13:06	XLON	1165	K01GJA32Z4QA0000
232.8	14:13:06	XLON	361	K01GJB32Z4QA0000
232.8	14:13:37	XLON	25	K01GOK32Z4QA0000
232.8	14:13:37	XLON	3	K01GOL32Z4QA0000
232.8	14:14:18	XLON	771	K01GWQ32Z4QA0000
232.8	14:14:18	XLON	23	K01GWP32Z4QA0000
232.7	14:14:30	XLON	498	K01GX932Z4QA0000
232.5	14:15:14	XLON	436	K01H6732Z4QA0000
232.5	14:18:06	XLON	850	K01I2D32Z4QA0000
232.8	14:24:01	XLON	322	K01J5E32Z4QA0000
232.6	14:24:17	XLON	444	K01J7232Z4QA0000
232.5	14:24:58	XLON	477	K01JCX32Z4QA0000
232.4	14:26:25	XLON	427	K01JPF32Z4QA0000
232.4	14:26:25	XLON	2298	A01OQO32Z4Q90000
232.4	14:27:01	XLON	527	K01JWX32Z4QA0000
232.4	14:27:01	XLON	423	K01JWZ32Z4QA0000
232.4	14:27:01	XLON	1164	K01JWU32Z4QA0000
232.4	14:27:01	XLON	418	K01JWY32Z4QA0000
232.4	14:27:01	XLON	608	K01JWW32Z4QA0000
232.3	14:27:45	XLON	1856	K01K0W32Z4QA0000
232.3	14:27:45	XLON	3000	B01P1B32Z4Q90000
232.3	14:27:45	XLON	418	K01K0U32Z4QA0000
232.2	14:27:46	XLON	1435	C01P1D32Z4Q90000
232.2	14:27:46	XLON	1565	C01P1C32Z4Q90000
232.3	14:27:46	XLON	1252	K01K0X32Z4QA0000
232.1	14:28:28	XLON	3000	D01PAC32Z4Q90000
232.1	14:28:28	XLON	494	K01K7R32Z4QA0000
232.1	14:28:52	XLON	1077	K01KBP32Z4QA0000
232.1	14:28:52	XLON	470	K01KBQ32Z4QA0000
232.0	14:29:14	XLON	998	K01KD932Z4QA0000
232.0	14:29:14	XLON	466	K01KD832Z4QA0000
232.0	14:29:14	XLON	147	K01KDA32Z4QA0000
231.8	14:29:17	XLON	953	K01KET32Z4QA0000
231.8	14:29:17	XLON	125	K01KES32Z4QA0000
231.6	14:29:51	XLON	327	K01KFM32Z4QA0000
231.5	14:30:48	XLON	427	K01KWO32Z4QA0000
231.4	14:30:51	XLON	445	K01KX232Z4QA0000
231.4	14:30:51	XLON	1200	K01KX032Z4QA0000
231.4	14:30:51	XLON	1404	K01KX132Z4QA0000
231.5	14:31:10	XLON	534	K01L3132Z4QA0000
231.5	14:31:13	XLON	679	K01L4B32Z4QA0000
231.4	14:31:26	XLON	263	K01L8032Z4QA0000
231.5	14:31:39	XLON	489	K01L9X32Z4QA0000
231.6	14:32:39	XLON	929	K01LHM32Z4QA0000
231.6	14:32:39	XLON	2	K01LHL32Z4QA0000
231.5	14:32:40	XLON	445	K01LI632Z4QA0000
231.3	14:33:00	XLON	471	K01LQE32Z4QA0000
231.3	14:33:07	XLON	413	K01LT232Z4QA0000
231.2	14:33:09	XLON	722	K01LT532Z4QA0000
231.5	14:34:59	XLON	55	K01MDA32Z4QA0000
231.4	14:35:00	XLON	1372	K01MDB32Z4QA0000
231.4	14:35:00	XLON	1300	K01MDC32Z4QA0000
231.4	14:35:00	XLON	1404	K01MDD32Z4QA0000
231.4	14:35:00	XLON	141	K01MDE32Z4QA0000
231.2	14:35:51	XLON	499	K01MXL32Z4QA0000
231.2	14:35:51	XLON	1254	K01MXK32Z4QA0000
231.7	14:37:22	XLON	257	K01NFD32Z4QA0000
231.7	14:37:22	XLON	1404	K01NFC32Z4QA0000
231.7	14:37:35	XLON	38	K01NI132Z4QA0000
231.7	14:37:35	XLON	501	K01NI232Z4QA0000
231.7	14:37:35	XLON	355	K01NI032Z4QA0000
231.7	14:37:37	XLON	2	K01NI932Z4QA0000
231.7	14:37:37	XLON	118	K01NIB32Z4QA0000
231.7	14:37:37	XLON	575	K01NIA32Z4QA0000
231.6	14:38:04	XLON	458	K01NQI32Z4QA0000
231.6	14:38:30	XLON	408	K01NZB32Z4QA0000
231.4	14:38:46	XLON	58	K01O2H32Z4QA0000
231.7	14:41:15	XLON	512	K01P6D32Z4QA0000
231.6	14:41:46	XLON	418	K01PAJ32Z4QA0000
231.7	14:41:52	XLON	741	G01PB932Z4QA0000
231.7	14:41:52	XLON	378	G01PBA32Z4QA0000
231.7	14:41:52	XLON	916	G01PBB32Z4QA0000
231.7	14:41:52	XLON	83	G01PBE32Z4QA0000
231.7	14:41:52	XLON	755	G01PBC32Z4QA0000
231.7	14:41:52	XLON	324	K01PBG32Z4QA0000
231.7	14:41:52	XLON	27	K01PBF32Z4QA0000
231.7	14:41:52	XLON	127	G01PBD32Z4QA0000
231.7	14:42:07	XLON	421	K01PH132Z4QA0000
231.7	14:42:07	XLON	735	K01PH032Z4QA0000
231.7	14:42:07	XLON	161	K01PGZ32Z4QA0000
231.7	14:42:18	XLON	176	K01PIK32Z4QA0000
231.7	14:42:18	XLON	116	K01PIJ32Z4QA0000
231.7	14:42:18	XLON	452	K01PII32Z4QA0000
231.5	14:42:26	XLON	425	K01PMM32Z4QA0000
231.5	14:42:31	XLON	914	K01PMX32Z4QA0000
231.5	14:42:31	XLON	47	K01PMW32Z4QA0000
231.7	14:43:31	XLON	6	K01PTV32Z4QA0000
231.7	14:43:31	XLON	787	K01PTT32Z4QA0000
232.0	14:45:31	XLON	101	K01Q4932Z4QA0000
232.2	14:46:31	XLON	470	K01Q9U32Z4QA0000
232.2	14:46:31	XLON	910	K01Q9V32Z4QA0000
232.1	14:46:33	XLON	460	K01QA532Z4QA0000
232.0	14:46:50	XLON	445	K01QBQ32Z4QA0000
232.0	14:46:50	XLON	950	K01QBR32Z4QA0000
232.1	14:47:11	XLON	131	K01QHF32Z4QA0000
232.3	14:47:20	XLON	2559	K01QJS32Z4QA0000
232.3	14:48:40	XLON	1571	K01R4P32Z4QA0000
232.3	14:48:40	XLON	246	K01R4L32Z4QA0000
232.3	14:48:40	XLON	627	K01R4J32Z4QA0000
232.3	14:48:40	XLON	3000	K01R4K32Z4QA0000
232.3	14:48:40	XLON	163	K01R4Q32Z4QA0000
232.3	14:48:40	XLON	2738	K01R4M32Z4QA0000
232.3	14:48:40	XLON	596	K01R4R32Z4QA0000
232.3	14:48:40	XLON	215	K01R4O32Z4QA0000
232.3	14:48:40	XLON	246	K01R4N32Z4QA0000
232.2	14:48:47	XLON	995	K01R8032Z4QA0000
232.2	14:48:47	XLON	1404	K01R8132Z4QA0000
232.2	14:48:47	XLON	1404	K01R8232Z4QA0000
232.3	14:48:50	XLON	115	K01R8932Z4QA0000
232.2	14:48:55	XLON	432	K01R8W32Z4QA0000
232.2	14:48:56	XLON	204	K01R9032Z4QA0000
232.2	14:48:56	XLON	1039	K01R8X32Z4QA0000
232.2	14:48:56	XLON	1404	K01R8Y32Z4QA0000
232.2	14:48:56	XLON	204	K01R9232Z4QA0000
232.2	14:48:56	XLON	324	K01R9132Z4QA0000
232.2	14:48:56	XLON	496	K01R8Z32Z4QA0000
232.2	14:48:56	XLON	192	K01R9332Z4QA0000
232.0	14:49:39	XLON	1404	K01RMC32Z4QA0000
232.0	14:49:57	XLON	174	K01RRL32Z4QA0000
232.0	14:50:01	XLON	58	K01RSJ32Z4QA0000
232.0	14:50:01	XLON	325	K01RSK32Z4QA0000
232.3	14:50:49	XLON	961	K01SPO32Z4QA0000
232.3	14:50:49	XLON	484	K01SPN32Z4QA0000
232.2	14:51:18	XLON	437	K01SYF32Z4QA0000
232.2	14:51:18	XLON	1089	K01SYT32Z4QA0000
232.1	14:51:18	XLON	1900	K01SYR32Z4QA0000
232.2	14:51:18	XLON	1	K01SYS32Z4QA0000
232.0	14:51:51	XLON	1054	K01T3432Z4QA0000
231.9	14:51:51	XLON	3000	K01T3332Z4QA0000
231.8	14:52:09	XLON	2685	L01T6B32Z4QA0000
231.8	14:52:09	XLON	315	L01T6C32Z4QA0000
231.7	14:52:22	XLON	1193	A01VVT32Z4Q90000
231.7	14:52:22	XLON	1807	A01VVV32Z4Q90000
231.5	14:53:35	XLON	1150	K01THL32Z4QA0000
231.6	14:53:35	XLON	482	K01THF32Z4QA0000
231.6	14:53:35	XLON	3000	B01U1O32Z4Q90000
231.6	14:53:35	XLON	915	K01THG32Z4QA0000
231.6	14:53:35	XLON	1404	K01THH32Z4QA0000
231.6	14:53:35	XLON	987	K01THJ32Z4QA0000
231.5	14:53:35	XLON	196	K01THM32Z4QA0000
231.4	14:53:35	XLON	616	H01THN32Z4QA0000
231.6	14:53:35	XLON	1404	K01THI32Z4QA0000
231.6	14:53:35	XLON	152	K01THK32Z4QA0000
231.4	14:53:38	XLON	2384	H01TI232Z4QA0000
231.4	14:53:39	XLON	1002	K01TJ432Z4QA0000
231.4	14:53:39	XLON	790	K01TJ532Z4QA0000
231.3	14:53:42	XLON	3000	I01TKL32Z4QA0000
231.2	14:53:42	XLON	152	J01TKM32Z4QA0000
231.2	14:53:42	XLON	492	J01TKN32Z4QA0000
231.2	14:53:42	XLON	2356	J01TKO32Z4QA0000
231.3	14:53:44	XLON	2746	K01TKT32Z4QA0000
231.2	14:53:59	XLON	437	K01TND32Z4QA0000
231.2	14:54:04	XLON	1404	K01TO932Z4QA0000
231.2	14:54:04	XLON	1404	K01TOC32Z4QA0000
231.2	14:54:04	XLON	491	K01TOA32Z4QA0000
231.1	14:54:04	XLON	608	F01U3Z32Z4Q90000
231.1	14:54:04	XLON	2392	F01U4032Z4Q90000
231.2	14:54:04	XLON	1404	K01TO832Z4QA0000
231.2	14:54:04	XLON	23	K01TOB32Z4QA0000
231.0	14:54:09	XLON	1425	E01U4F32Z4Q90000
231.0	14:54:09	XLON	1575	E01U4G32Z4Q90000
231.0	14:54:30	XLON	283	K01TQY32Z4QA0000
231.0	14:54:30	XLON	1018	K01TQX32Z4QA0000
231.0	14:54:30	XLON	1060	K01TR132Z4QA0000
231.0	14:54:30	XLON	2230	K01TR032Z4QA0000
231.0	14:54:30	XLON	767	K01TR232Z4QA0000
231.0	14:54:30	XLON	562	K01TR332Z4QA0000
231.0	14:54:30	XLON	1304	K01TQZ32Z4QA0000
230.9	14:54:31	XLON	1	K01TR432Z4QA0000
230.9	14:54:31	XLON	1158	K01TR532Z4QA0000
230.8	14:54:33	XLON	2345	C01U7J32Z4Q90000
230.8	14:54:33	XLON	655	C01U7K32Z4Q90000
230.8	14:54:34	XLON	961	K01TR832Z4QA0000
230.8	14:54:34	XLON	2	K01TR732Z4QA0000
230.8	14:54:35	XLON	604	K01TRV32Z4QA0000
230.8	14:54:35	XLON	1404	K01TRT32Z4QA0000
230.8	14:54:35	XLON	520	K01TRR32Z4QA0000
230.8	14:54:35	XLON	1404	K01TRS32Z4QA0000
230.7	14:54:35	XLON	3000	D01U8932Z4Q90000
230.6	14:54:51	XLON	954	E01UBW32Z4Q90000
230.6	14:54:51	XLON	1438	E01UBV32Z4Q90000
230.6	14:54:51	XLON	608	E01UBU32Z4Q90000
230.7	14:55:45	XLON	495	K01V4C32Z4QA0000
230.6	14:55:49	XLON	444	K01V7I32Z4QA0000
230.6	14:56:05	XLON	999	K01VBH32Z4QA0000
230.6	14:56:05	XLON	655	K01VBI32Z4QA0000
230.5	14:56:08	XLON	3000	F01UPA32Z4Q90000
230.5	14:56:08	XLON	494	K01VBM32Z4QA0000
230.6	14:56:51	XLON	1179	K01VFB32Z4QA0000
230.6	14:56:51	XLON	1643	K01VF732Z4QA0000
230.6	14:56:51	XLON	1404	K01VF832Z4QA0000
230.6	14:56:51	XLON	493	K01VF932Z4QA0000
230.6	14:56:51	XLON	26	K01VFA32Z4QA0000
230.6	14:56:51	XLON	3	K01VF532Z4QA0000
230.6	14:56:51	XLON	123	K01VF632Z4QA0000
230.5	14:57:00	XLON	375	K01VGW32Z4QA0000
230.5	14:57:01	XLON	601	K01VGY32Z4QA0000
231.0	14:57:41	XLON	999	K01VRF32Z4QA0000
231.0	14:57:45	XLON	537	K01VRZ32Z4QA0000
231.0	14:58:04	XLON	429	K01VWI32Z4QA0000
231.2	14:58:25	XLON	491	K01VYA32Z4QA0000
231.2	14:58:25	XLON	673	K01VYC32Z4QA0000
231.2	14:58:25	XLON	997	K01VY932Z4QA0000
231.2	14:58:25	XLON	1404	K01VYB32Z4QA0000
231.2	14:58:25	XLON	909	K01VY732Z4QA0000
231.2	14:58:25	XLON	1404	K01VY832Z4QA0000
231.0	14:58:48	XLON	488	K01U3Z32Z4QA0000
230.9	14:59:06	XLON	3000	D01WCG32Z4Q90000
231.0	14:59:59	XLON	263	K01UIU32Z4QA0000
231.0	15:00:00	XLON	78	K01UJ132Z4QA0000
231.0	15:00:00	XLON	224	K01UJ332Z4QA0000
231.0	15:00:00	XLON	1204	K01UJ232Z4QA0000
231.0	15:00:13	XLON	103	K01UK132Z4QA0000
231.0	15:00:13	XLON	1355	K01UK032Z4QA0000
230.9	15:01:46	XLON	453	K01W5X32Z4QA0000
230.8	15:01:51	XLON	3000	L01W9932Z4QA0000
230.9	15:03:00	XLON	1113	K01WI532Z4QA0000
230.8	15:03:18	XLON	422	K01WMH32Z4QA0000
230.9	15:03:33	XLON	1404	K01WOK32Z4QA0000
230.9	15:03:33	XLON	966	K01WOJ32Z4QA0000
230.9	15:03:33	XLON	1404	K01WOL32Z4QA0000
230.8	15:04:04	XLON	495	K01WVN32Z4QA0000
230.6	15:04:11	XLON	3000	B01XTN32Z4Q90000
230.7	15:04:11	XLON	3000	A01XTM32Z4Q90000
230.4	15:04:40	XLON	1807	G01X3M32Z4QA0000
230.5	15:04:40	XLON	408	K01X3D32Z4QA0000
230.5	15:04:40	XLON	469	C01XWM32Z4Q90000
230.5	15:04:40	XLON	2531	C01XWN32Z4Q90000
230.4	15:04:40	XLON	1193	G01X3J32Z4QA0000
230.3	15:04:55	XLON	222	H01XBU32Z4QA0000
230.3	15:04:55	XLON	2734	H01XBV32Z4QA0000
230.3	15:04:55	XLON	44	H01XBW32Z4QA0000
230.3	15:04:55	XLON	423	K01XBX32Z4QA0000
230.3	15:04:57	XLON	1404	K01XGH32Z4QA0000
230.3	15:04:57	XLON	1404	K01XGG32Z4QA0000
230.3	15:04:57	XLON	1294	K01XGE32Z4QA0000
230.3	15:04:57	XLON	725	K01XGF32Z4QA0000
230.2	15:05:05	XLON	414	I01XM232Z4QA0000
230.5	15:05:32	XLON	1404	K01XU832Z4QA0000
230.5	15:05:32	XLON	360	K01XU532Z4QA0000
230.5	15:06:36	XLON	110	K01YE832Z4QA0000
231.0	15:08:18	XLON	421	K01YXY32Z4QA0000
231.5	15:12:40	XLON	283	K020CE32Z4QA0000
231.5	15:12:40	XLON	1404	K020CF32Z4QA0000
231.5	15:12:40	XLON	1404	K020CG32Z4QA0000
231.5	15:12:46	XLON	84	K020DG32Z4QA0000
231.5	15:12:46	XLON	213	K020DH32Z4QA0000
231.3	15:13:25	XLON	444	K020G532Z4QA0000
231.2	15:14:06	XLON	3000	K020R532Z4QA0000
231.3	15:14:06	XLON	940	K020RD32Z4QA0000
231.3	15:14:06	XLON	60	K020RC32Z4QA0000
231.3	15:14:06	XLON	466	K020RB32Z4QA0000
231.3	15:14:06	XLON	1461	K020RA32Z4QA0000
231.3	15:14:06	XLON	1452	K020R932Z4QA0000
231.3	15:14:06	XLON	1404	K020R832Z4QA0000
231.3	15:14:06	XLON	777	K020R732Z4QA0000
231.3	15:14:06	XLON	1404	K020R632Z4QA0000
231.2	15:14:06	XLON	454	K020R432Z4QA0000
231.3	15:14:36	XLON	1271	K020UK32Z4QA0000
231.3	15:16:00	XLON	1503	K021DK32Z4QA0000
231.3	15:16:00	XLON	1404	K021DJ32Z4QA0000
231.2	15:16:00	XLON	496	K021DG32Z4QA0000
231.3	15:16:00	XLON	1404	K021DI32Z4QA0000
231.3	15:16:00	XLON	1183	K021DH32Z4QA0000
231.2	15:18:18	XLON	1458	K0221V32Z4QA0000
231.2	15:18:18	XLON	420	K0221R32Z4QA0000
231.2	15:18:18	XLON	6	K0221U32Z4QA0000
231.2	15:18:18	XLON	1404	K0221S32Z4QA0000
231.2	15:18:18	XLON	1404	K0221T32Z4QA0000
231.1	15:18:48	XLON	408	K022D832Z4QA0000
231.1	15:18:48	XLON	3000	L022D932Z4QA0000
231.6	15:22:25	XLON	433	K023RU32Z4QA0000
231.6	15:22:26	XLON	1404	K023SL32Z4QA0000
231.6	15:22:26	XLON	1404	K023SM32Z4QA0000
231.6	15:22:26	XLON	1303	K023SK32Z4QA0000
231.6	15:22:33	XLON	1404	K023W232Z4QA0000
231.6	15:22:33	XLON	1404	K023W332Z4QA0000
231.5	15:22:54	XLON	48	K0240L32Z4QA0000
231.3	15:23:03	XLON	71	C023DG32Z4Q90000
231.4	15:23:03	XLON	3000	B023DF32Z4Q90000
231.3	15:23:03	XLON	2929	C023DH32Z4Q90000
231.3	15:23:03	XLON	1552	K0243H32Z4QA0000
231.3	15:24:09	XLON	183	K024GR32Z4QA0000
231.3	15:24:09	XLON	77	K024GQ32Z4QA0000
231.3	15:24:14	XLON	19	K024I332Z4QA0000
231.3	15:24:20	XLON	718	K024IJ32Z4QA0000
231.3	15:24:20	XLON	1	K024II32Z4QA0000
231.4	15:26:27	XLON	916	K0250A32Z4QA0000
231.4	15:26:27	XLON	495	K0250932Z4QA0000
231.4	15:26:27	XLON	1560	K0250B32Z4QA0000
231.3	15:26:28	XLON	12	K0251L32Z4QA0000
231.3	15:26:28	XLON	917	K0251K32Z4QA0000
231.3	15:27:47	XLON	1704	K025GN32Z4QA0000
231.3	15:27:47	XLON	463	K025GM32Z4QA0000
231.2	15:28:35	XLON	1541	K025NF32Z4QA0000
231.2	15:28:35	XLON	3000	D0258532Z4Q90000
231.1	15:28:43	XLON	348	K025SQ32Z4QA0000
231.1	15:28:43	XLON	3000	E025H632Z4Q90000
231.1	15:28:45	XLON	19	K025VU32Z4QA0000
231.1	15:28:47	XLON	118	K025UR32Z4QA0000
231.1	15:28:47	XLON	97	K025UT32Z4QA0000
231.1	15:28:47	XLON	105	K025UV32Z4QA0000
231.1	15:28:47	XLON	143	K025US32Z4QA0000
231.1	15:28:47	XLON	96	K025UQ32Z4QA0000
231.1	15:29:17	XLON	480	K025ZC32Z4QA0000
231.1	15:29:17	XLON	1236	K025ZG32Z4QA0000
231.0	15:29:55	XLON	925	A025WO32Z4Q90000
231.0	15:29:55	XLON	280	K026B032Z4QA0000
231.0	15:29:55	XLON	2075	A025WP32Z4Q90000
231.0	15:29:56	XLON	1489	K026BS32Z4QA0000
231.0	15:29:56	XLON	270	K026BT32Z4QA0000
231.0	15:30:47	XLON	1176	K026S432Z4QA0000
230.9	15:30:55	XLON	435	K026T532Z4QA0000
230.9	15:30:56	XLON	557	K026TS32Z4QA0000
230.8	15:31:45	XLON	3000	E026RV32Z4Q90000
230.9	15:31:45	XLON	707	K0274T32Z4QA0000
230.9	15:31:45	XLON	347	K0274V32Z4QA0000
230.9	15:31:45	XLON	360	K0274U32Z4QA0000
230.8	15:31:51	XLON	323	K0277K32Z4QA0000
230.7	15:32:15	XLON	3000	F0272932Z4Q90000
230.7	15:32:45	XLON	96	K027M032Z4QA0000
230.7	15:32:45	XLON	503	K027LZ32Z4QA0000
230.7	15:33:12	XLON	472	K027Q232Z4QA0000
230.7	15:33:12	XLON	223	K027Q132Z4QA0000
230.6	15:33:21	XLON	3000	G027RW32Z4QA0000
230.6	15:33:21	XLON	424	K027RX32Z4QA0000
230.6	15:33:31	XLON	727	K027T732Z4QA0000
230.6	15:33:31	XLON	1082	K027T632Z4QA0000
230.6	15:33:31	XLON	3	K027T432Z4QA0000
230.6	15:33:31	XLON	67	K027T532Z4QA0000
230.5	15:33:41	XLON	411	K027W632Z4QA0000
230.5	15:33:41	XLON	3000	H027W532Z4QA0000
230.6	15:33:46	XLON	17	K0280L32Z4QA0000
230.6	15:33:46	XLON	123	K0280N32Z4QA0000
230.6	15:33:46	XLON	242	K0280M32Z4QA0000
230.7	15:34:03	XLON	109	K0282V32Z4QA0000
230.7	15:34:03	XLON	1418	K0282T32Z4QA0000
230.7	15:34:03	XLON	614	K0282P32Z4QA0000
230.7	15:34:03	XLON	682	K0282Q32Z4QA0000
230.7	15:34:03	XLON	597	K0282R32Z4QA0000
230.7	15:34:03	XLON	1404	K0282S32Z4QA0000
230.9	15:34:45	XLON	541	K028CK32Z4QA0000
231.2	15:37:16	XLON	496	K029E832Z4QA0000
231.1	15:38:31	XLON	443	K02A1D32Z4QA0000
231.1	15:38:47	XLON	675	K02A5432Z4QA0000
231.1	15:38:47	XLON	1404	K02A5232Z4QA0000
231.1	15:38:47	XLON	1503	K02A5532Z4QA0000
231.0	15:38:47	XLON	481	K02A5632Z4QA0000
231.1	15:38:47	XLON	51	K02A5832Z4QA0000
231.1	15:38:47	XLON	143	K02A5932Z4QA0000
231.1	15:38:47	XLON	48	K02A5A32Z4QA0000
231.1	15:38:47	XLON	243	K02A5B32Z4QA0000
231.1	15:38:47	XLON	1404	K02A5C32Z4QA0000
231.1	15:38:47	XLON	1004	K02A5D32Z4QA0000
231.1	15:38:47	XLON	1404	K02A5332Z4QA0000
231.1	15:38:47	XLON	61	K02A5732Z4QA0000
231.1	15:38:48	XLON	218	K02A5E32Z4QA0000
231.0	15:39:12	XLON	104	K02A8032Z4QA0000
230.9	15:39:26	XLON	348	K02ACO32Z4QA0000
231.4	15:40:56	XLON	777	K02AY432Z4QA0000
231.4	15:40:56	XLON	1546	K02AY232Z4QA0000
231.4	15:40:56	XLON	519	K02AY332Z4QA0000
231.4	15:40:56	XLON	773	K02AY132Z4QA0000
232.0	15:43:50	XLON	281	K02BV332Z4QA0000
231.9	15:45:02	XLON	523	K02CA932Z4QA0000
231.9	15:45:02	XLON	1404	K02CAE32Z4QA0000
231.9	15:45:02	XLON	380	K02CA832Z4QA0000
231.9	15:45:02	XLON	468	K02CA332Z4QA0000
231.9	15:45:02	XLON	691	K02CAF32Z4QA0000
231.9	15:45:02	XLON	1208	K02CAD32Z4QA0000
231.9	15:45:02	XLON	37	K02CA732Z4QA0000
231.9	15:45:03	XLON	693	K02CB332Z4QA0000
231.9	15:45:05	XLON	369	K02CCI32Z4QA0000
231.7	15:46:22	XLON	586	K02CUX32Z4QA0000
231.7	15:46:23	XLON	467	K02CZ232Z4QA0000
231.7	15:46:23	XLON	947	K02CZ332Z4QA0000
231.7	15:46:24	XLON	1517	K02CZU32Z4QA0000
231.7	15:46:24	XLON	429	K02CZW32Z4QA0000
231.3	15:46:37	XLON	415	K02D7R32Z4QA0000
231.3	15:46:50	XLON	72	K02DB932Z4QA0000
231.3	15:46:50	XLON	1000	K02DB732Z4QA0000
231.3	15:46:50	XLON	1517	K02DB832Z4QA0000
231.7	15:49:15	XLON	1404	K02EHI32Z4QA0000
231.7	15:49:15	XLON	1404	K02EHH32Z4QA0000
231.6	15:49:15	XLON	470	K02EHG32Z4QA0000
231.7	15:49:15	XLON	289	K02EHJ32Z4QA0000
231.7	15:50:28	XLON	743	K02F5X32Z4QA0000
231.7	15:50:28	XLON	1404	K02F5T32Z4QA0000
231.7	15:50:28	XLON	1404	K02F5U32Z4QA0000
231.7	15:50:28	XLON	777	K02F5W32Z4QA0000
231.7	15:50:28	XLON	964	K02F6B32Z4QA0000
231.7	15:50:28	XLON	1446	K02F5V32Z4QA0000
231.7	15:50:28	XLON	440	K02F6I32Z4QA0000
231.7	15:50:28	XLON	94	K02F6J32Z4QA0000
231.6	15:51:05	XLON	537	K02FFG32Z4QA0000
231.6	15:51:05	XLON	508	K02FFF32Z4QA0000
231.6	15:51:05	XLON	120	K02FFI32Z4QA0000
231.6	15:51:05	XLON	905	K02FFH32Z4QA0000
231.6	15:51:05	XLON	488	K02FFJ32Z4QA0000
231.6	15:51:27	XLON	227	K02FMR32Z4QA0000
231.6	15:51:30	XLON	343	K02FN232Z4QA0000
231.5	15:51:41	XLON	409	K02FQD32Z4QA0000
231.5	15:51:41	XLON	1736	K02FQE32Z4QA0000
231.6	15:52:13	XLON	417	K02FUR32Z4QA0000
231.5	15:52:26	XLON	497	K02FYL32Z4QA0000
231.2	15:52:42	XLON	174	K02G5932Z4QA0000
231.1	15:53:39	XLON	777	K02GG132Z4QA0000
231.1	15:53:39	XLON	777	K02GG332Z4QA0000
231.1	15:53:39	XLON	1000	K02GG032Z4QA0000
231.1	15:53:39	XLON	185	K02GG232Z4QA0000
231.0	15:53:42	XLON	801	K02GGX32Z4QA0000
231.2	15:53:47	XLON	1554	K02GHS32Z4QA0000
231.2	15:53:47	XLON	1300	K02GHT32Z4QA0000
231.2	15:53:47	XLON	1404	K02GHV32Z4QA0000
231.2	15:53:47	XLON	92	K02GHZ32Z4QA0000
231.2	15:53:47	XLON	1432	K02GHW32Z4QA0000
231.2	15:53:47	XLON	381	K02GI132Z4QA0000
231.2	15:53:47	XLON	1404	K02GI032Z4QA0000
231.2	15:53:47	XLON	1404	K02GHU32Z4QA0000
231.2	15:53:47	XLON	147	K02GHY32Z4QA0000
231.2	15:53:47	XLON	278	K02GHX32Z4QA0000
230.9	15:54:14	XLON	315	K02GQ332Z4QA0000
230.9	15:54:14	XLON	315	K02GQ232Z4QA0000
230.9	15:54:14	XLON	485	K02GQ432Z4QA0000
230.8	15:56:45	XLON	120	K02HU932Z4QA0000
230.7	15:56:45	XLON	817	J02HUA32Z4QA0000
230.7	15:56:45	XLON	2183	J02HUB32Z4QA0000
230.7	15:56:50	XLON	97	K02HWI32Z4QA0000
230.8	15:57:50	XLON	672	K02IRV32Z4QA0000
230.8	15:57:50	XLON	1404	K02IRY32Z4QA0000
230.8	15:57:50	XLON	160	K02IRU32Z4QA0000
230.8	15:57:50	XLON	209	K02ISE32Z4QA0000
230.8	15:57:50	XLON	160	K02IRW32Z4QA0000
230.8	15:57:50	XLON	1404	K02IRX32Z4QA0000
230.8	15:58:01	XLON	209	K02IU132Z4QA0000
230.8	15:58:01	XLON	1404	K02IU432Z4QA0000
230.8	15:58:01	XLON	60	K02IU532Z4QA0000
230.8	15:58:01	XLON	1461	K02IU632Z4QA0000
230.8	15:58:01	XLON	1659	K02IU732Z4QA0000
230.8	15:58:01	XLON	769	K02IU232Z4QA0000
230.8	15:58:01	XLON	1404	K02IU332Z4QA0000
230.9	15:58:02	XLON	111	K02IUO32Z4QA0000
230.9	15:58:35	XLON	947	K02J5O32Z4QA0000
230.8	15:58:35	XLON	419	K02J5M32Z4QA0000
230.9	15:58:35	XLON	800	K02J5P32Z4QA0000
230.9	15:58:35	XLON	1154	K02J5N32Z4QA0000
230.8	15:59:44	XLON	1404	K02JJF32Z4QA0000
230.8	15:59:44	XLON	205	K02JJE32Z4QA0000
230.8	15:59:44	XLON	1560	K02JJD32Z4QA0000
230.8	15:59:44	XLON	1404	K02JJC32Z4QA0000
230.8	15:59:44	XLON	694	K02JJG32Z4QA0000
230.8	15:59:44	XLON	1404	K02JJB32Z4QA0000
230.6	15:59:44	XLON	84	I02JJI32Z4QA0000
230.6	15:59:44	XLON	550	I02JJL32Z4QA0000
230.8	15:59:44	XLON	1261	K02JJA32Z4QA0000
230.8	15:59:44	XLON	498	K02JJ932Z4QA0000
230.6	15:59:45	XLON	573	I02JM232Z4QA0000
230.7	16:00:00	XLON	482	K02JTF32Z4QA0000
230.7	16:00:00	XLON	2166	K02JTG32Z4QA0000
230.7	16:00:00	XLON	818	K02JTH32Z4QA0000
230.6	16:00:05	XLON	1793	I02JVY32Z4QA0000
230.7	16:00:34	XLON	1404	K02JZP32Z4QA0000
230.7	16:00:34	XLON	990	K02JZQ32Z4QA0000
230.6	16:01:01	XLON	1401	K02K2732Z4QA0000
230.6	16:01:01	XLON	424	K02K2632Z4QA0000
230.4	16:01:54	XLON	3000	I02K9S32Z4QA0000
230.5	16:01:54	XLON	449	K02K9R32Z4QA0000
230.5	16:01:54	XLON	3000	K02K9Q32Z4QA0000
230.6	16:02:19	XLON	594	K02KEZ32Z4QA0000
230.7	16:02:53	XLON	1200	K02KIK32Z4QA0000
230.7	16:02:53	XLON	1404	K02KIM32Z4QA0000
230.7	16:02:53	XLON	1404	K02KIL32Z4QA0000
230.7	16:02:53	XLON	1613	K02KIJ32Z4QA0000
230.6	16:03:20	XLON	1281	K02KL232Z4QA0000
230.6	16:03:20	XLON	521	K02KL132Z4QA0000
230.5	16:04:22	XLON	412	K02KSN32Z4QA0000
230.6	16:04:22	XLON	1404	K02KSO32Z4QA0000
230.6	16:04:22	XLON	663	K02KSQ32Z4QA0000
230.6	16:04:22	XLON	59	K02KSR32Z4QA0000
230.6	16:04:22	XLON	1404	K02KSP32Z4QA0000
230.5	16:04:39	XLON	473	K02KV632Z4QA0000
230.5	16:04:44	XLON	450	K02KVY32Z4QA0000
230.5	16:04:45	XLON	1404	K02KU432Z4QA0000
230.5	16:04:45	XLON	1404	K02KU332Z4QA0000
230.5	16:04:45	XLON	678	K02KUD32Z4QA0000
230.5	16:04:45	XLON	1126	K02KU232Z4QA0000
230.5	16:04:55	XLON	223	K02KWD32Z4QA0000
230.5	16:04:55	XLON	1404	K02KWC32Z4QA0000
230.5	16:04:55	XLON	1031	K02KWB32Z4QA0000
230.5	16:04:55	XLON	79	K02KWA32Z4QA0000
230.4	16:05:45	XLON	618	L02LU232Z4QA0000
230.4	16:05:45	XLON	438	K02LU332Z4QA0000
230.4	16:05:45	XLON	2382	L02LU432Z4QA0000
230.3	16:06:40	XLON	485	K02M4P32Z4QA0000
230.3	16:06:40	XLON	1404	K02M4S32Z4QA0000
230.3	16:06:40	XLON	60	J02M4Q32Z4QA0000
230.3	16:06:40	XLON	2940	J02M4O32Z4QA0000
230.3	16:06:40	XLON	1379	K02M4R32Z4QA0000
230.3	16:06:40	XLON	725	K02M4T32Z4QA0000
230.2	16:06:42	XLON	868	I02M5432Z4QA0000
230.2	16:06:42	XLON	1718	I02M5332Z4QA0000
230.2	16:06:49	XLON	496	K02M6132Z4QA0000
230.2	16:07:30	XLON	1036	K02MBE32Z4QA0000
230.1	16:07:33	XLON	2153	J02MBM32Z4QA0000
230.1	16:08:09	XLON	518	K02MF832Z4QA0000
230.1	16:08:09	XLON	448	K02MF432Z4QA0000
230.1	16:08:09	XLON	800	K02MFG32Z4QA0000
230.1	16:08:09	XLON	285	K02MFF32Z4QA0000
230.1	16:08:09	XLON	1652	K02MF632Z4QA0000
230.1	16:08:09	XLON	847	J02MF332Z4QA0000
230.1	16:08:09	XLON	213	K02MFE32Z4QA0000
230.1	16:08:09	XLON	403	K02MFA32Z4QA0000
230.1	16:08:09	XLON	800	K02MFD32Z4QA0000
230.1	16:08:09	XLON	426	K02MFC32Z4QA0000
230.1	16:08:09	XLON	796	K02MF932Z4QA0000
230.1	16:08:09	XLON	518	K02MF732Z4QA0000
230.1	16:08:09	XLON	1404	K02MF532Z4QA0000
230.1	16:08:10	XLON	718	K02MFI32Z4QA0000
230.1	16:08:10	XLON	498	K02MFH32Z4QA0000
230.1	16:08:10	XLON	307	K02MFJ32Z4QA0000
230.0	16:08:11	XLON	3000	G02MFZ32Z4QA0000
230.0	16:08:18	XLON	1404	K02MGW32Z4QA0000
230.0	16:08:18	XLON	525	K02MGU32Z4QA0000
230.0	16:08:18	XLON	776	K02MGX32Z4QA0000
230.0	16:08:24	XLON	102	K02MI932Z4QA0000
229.9	16:08:25	XLON	1197	H02MIA32Z4QA0000
230.2	16:09:28	XLON	57	K02MXZ32Z4QA0000
230.2	16:09:28	XLON	1404	K02MY032Z4QA0000
230.2	16:09:28	XLON	458	K02MXU32Z4QA0000
230.2	16:09:28	XLON	1779	K02MXX32Z4QA0000
230.2	16:09:28	XLON	1272	K02MXW32Z4QA0000
230.3	16:09:28	XLON	55	K02MXY32Z4QA0000
230.2	16:09:29	XLON	137	K02MY632Z4QA0000
230.2	16:09:29	XLON	980	K02MY732Z4QA0000
230.2	16:10:28	XLON	244	K02N4132Z4QA0000
230.1	16:10:28	XLON	403	K02N4232Z4QA0000
230.2	16:10:28	XLON	232	K02N4032Z4QA0000
230.1	16:10:31	XLON	376	K02N4U32Z4QA0000
230.1	16:10:31	XLON	626	K02N4I32Z4QA0000
230.1	16:10:55	XLON	526	K02N6S32Z4QA0000
230.0	16:12:17	XLON	737	K02NFA32Z4QA0000
230.0	16:12:30	XLON	57	K02NG832Z4QA0000
230.0	16:12:30	XLON	60	K02NG632Z4QA0000
230.0	16:12:30	XLON	61	K02NG732Z4QA0000
230.0	16:12:30	XLON	66	K02NG932Z4QA0000
230.0	16:12:30	XLON	1	K02NGA32Z4QA0000
230.0	16:12:30	XLON	47	K02NGB32Z4QA0000
230.0	16:12:30	XLON	666	K02NGC32Z4QA0000
230.0	16:12:30	XLON	59	K02NG532Z4QA0000
230.0	16:13:27	XLON	1068	K02NLY32Z4QA0000
229.9	16:13:48	XLON	1803	H02NNJ32Z4QA0000
229.9	16:13:48	XLON	487	K02NNK32Z4QA0000
230.0	16:13:52	XLON	114	K02NNW32Z4QA0000
230.0	16:13:52	XLON	271	K02NNU32Z4QA0000
230.0	16:13:52	XLON	73	K02NNV32Z4QA0000
230.0	16:13:53	XLON	670	K02NO232Z4QA0000
230.0	16:13:53	XLON	1452	K02NO132Z4QA0000
230.0	16:13:53	XLON	190	K02NNX32Z4QA0000
230.0	16:13:53	XLON	226	K02NNY32Z4QA0000
230.0	16:13:53	XLON	154	K02NNZ32Z4QA0000
230.0	16:13:53	XLON	395	K02NO032Z4QA0000
230.0	16:14:10	XLON	69	K02NQ732Z4QA0000
230.0	16:14:10	XLON	661	K02NQ632Z4QA0000
230.0	16:14:10	XLON	57	K02NQ332Z4QA0000
230.0	16:14:10	XLON	1404	K02NQ532Z4QA0000
230.0	16:14:10	XLON	987	K02NQ432Z4QA0000
230.1	16:14:53	XLON	243	K02NUT32Z4QA0000
230.1	16:14:53	XLON	233	K02NUV32Z4QA0000
230.6	16:15:29	XLON	2547	K02O1932Z4QA0000
230.6	16:15:30	XLON	1300	K02O1H32Z4QA0000
230.6	16:15:30	XLON	1404	K02O1I32Z4QA0000
230.6	16:15:30	XLON	777	K02O1J32Z4QA0000
230.6	16:15:30	XLON	1552	K02O1G32Z4QA0000
230.5	16:15:31	XLON	265	K02O1K32Z4QA0000
230.5	16:15:46	XLON	486	K02O5532Z4QA0000
230.5	16:15:46	XLON	1400	K02O5432Z4QA0000
230.5	16:15:46	XLON	1404	K02O5632Z4QA0000
230.5	16:15:46	XLON	1881	K02O5332Z4QA0000
230.4	16:16:00	XLON	1488	K02O8V32Z4QA0000
230.4	16:16:00	XLON	74	K02O8T32Z4QA0000
230.4	16:16:00	XLON	1404	K02O8S32Z4QA0000
230.4	16:16:00	XLON	186	K02O8O32Z4QA0000
230.4	16:16:00	XLON	574	K02O8N32Z4QA0000
230.4	16:16:00	XLON	1867	K02O8R32Z4QA0000
230.5	16:16:00	XLON	1404	K02O8L32Z4QA0000
230.4	16:16:00	XLON	95	K02O8Q32Z4QA0000
230.5	16:16:00	XLON	873	K02O8K32Z4QA0000
230.4	16:16:00	XLON	99	K02O8P32Z4QA0000
230.4	16:16:00	XLON	428	K02O8M32Z4QA0000
230.4	16:16:01	XLON	157	K02O8Y32Z4QA0000
230.4	16:16:01	XLON	440	K02O8Z32Z4QA0000
230.4	16:16:01	XLON	941	K02O8X32Z4QA0000
230.4	16:16:01	XLON	93	K02O8U32Z4QA0000
230.4	16:16:01	XLON	243	K02O8W32Z4QA0000
230.4	16:16:02	XLON	1404	K02O9332Z4QA0000
230.4	16:16:02	XLON	74	K02O9432Z4QA0000
230.4	16:16:02	XLON	1003	K02O9532Z4QA0000
230.4	16:16:02	XLON	1404	K02O9632Z4QA0000
230.4	16:16:02	XLON	157	K02O9032Z4QA0000
230.4	16:16:02	XLON	1404	K02O9232Z4QA0000
230.4	16:16:02	XLON	148	K02O9132Z4QA0000
230.4	16:16:14	XLON	1134	K02OAT32Z4QA0000
230.4	16:16:14	XLON	543	K02OAV32Z4QA0000
230.4	16:16:14	XLON	872	K02OAZ32Z4QA0000
230.4	16:16:20	XLON	1397	K02OD332Z4QA0000
230.4	16:16:20	XLON	1404	K02OD432Z4QA0000
230.4	16:16:20	XLON	1131	K02OD532Z4QA0000
230.9	16:20:00	XLON	52	K02P5T32Z4QA0000
231.0	16:20:06	XLON	307	K02P6R32Z4QA0000
231.0	16:20:06	XLON	1404	K02P6Q32Z4QA0000
231.0	16:20:06	XLON	1404	K02P6P32Z4QA0000
231.0	16:21:09	XLON	1404	K02PIQ32Z4QA0000
231.0	16:21:09	XLON	1200	K02PIP32Z4QA0000
231.0	16:21:09	XLON	793	K02PIW32Z4QA0000
231.0	16:21:09	XLON	105	K02PIS32Z4QA0000
231.0	16:21:09	XLON	1779	K02PIO32Z4QA0000
231.0	16:21:09	XLON	1404	K02PIR32Z4QA0000
231.0	16:21:09	XLON	120	K02PIT32Z4QA0000
231.0	16:21:09	XLON	92	K02PIU32Z4QA0000
231.0	16:21:09	XLON	149	K02PIV32Z4QA0000
230.9	16:21:11	XLON	411	K02PJ132Z4QA0000
230.9	16:21:14	XLON	1884	K02PKP32Z4QA0000
230.9	16:21:14	XLON	1138	K02PKQ32Z4QA0000
231.0	16:21:51	XLON	601	K02PNX32Z4QA0000
231.0	16:21:51	XLON	1219	K02PNY32Z4QA0000
230.9	16:21:53	XLON	93	K02PNZ32Z4QA0000
231.0	16:24:19	XLON	3	K02QA432Z4QA0000
231.0	16:24:41	XLON	161	K02QD432Z4QA0000
231.2	16:25:28	XLON	90	K02QKS32Z4QA0000
231.2	16:25:28	XLON	1829	K02QKR32Z4QA0000
231.2	16:25:40	XLON	15	K02QM632Z4QA0000
231.2	16:25:42	XLON	163	K02QNL32Z4QA0000
231.2	16:25:42	XLON	35	K02QNI32Z4QA0000
231.2	16:25:42	XLON	113	K02QNJ32Z4QA0000
231.2	16:25:42	XLON	798	K02QNN32Z4QA0000
231.2	16:25:42	XLON	96	K02QNM32Z4QA0000
231.2	16:25:42	XLON	133	K02QNK32Z4QA0000
231.2	16:26:07	XLON	585	K02QSL32Z4QA0000
231.2	16:26:10	XLON	20	K02QV432Z4QA0000
231.2	16:26:10	XLON	501	K02QV532Z4QA0000
231.2	16:26:10	XLON	108	K02QV332Z4QA0000
231.1	16:27:25	XLON	1432	K02R1132Z4QA0000
231.1	16:27:25	XLON	1404	K02R1232Z4QA0000
231.1	16:27:25	XLON	465	K02R0X32Z4QA0000
231.1	16:27:35	XLON	1432	K02R2O32Z4QA0000
231.1	16:27:35	XLON	84	K02R2N32Z4QA0000
231.1	16:27:36	XLON	374	K02R3I32Z4QA0000
231.0	16:27:57	XLON	442	K02R9432Z4QA0000
231.0	16:29:01	XLON	759	K02RHX32Z4QA0000
232.1	16:35:00	XLON	14972	F02XNJ32Z4Q90000
232.1	16:35:00	XLON	335	F02XO432Z4Q90000
232.1	16:35:00	XLON	6798	F02XO632Z4Q90000
232.1	16:35:00	XLON	69196	F02XO532Z4Q90000
232.1	16:35:00	XLON	26159	F02XO332Z4Q90000
232.1	16:35:00	XLON	18487	F02XO232Z4Q90000
232.1	16:35:00	XLON	6798	F02XO132Z4Q90000
232.1	16:35:00	XLON	23110	F02XNZ32Z4Q90000
232.1	16:35:00	XLON	45791	F02XO032Z4Q90000
232.1	16:35:00	XLON	17656	F02XNX32Z4Q90000
232.1	16:35:00	XLON	22611	F02XNY32Z4Q90000
232.1	16:35:00	XLON	5736	F02XNI32Z4Q90000
232.1	16:35:00	XLON	43759	F02XNW32Z4Q90000
232.1	16:35:00	XLON	11015	F02XNV32Z4Q90000
232.1	16:35:00	XLON	127631	F02XNT32Z4Q90000
232.1	16:35:00	XLON	6798	F02XNS32Z4Q90000
232.1	16:35:00	XLON	297	F02XNR32Z4Q90000
232.1	16:35:00	XLON	9900	F02XNQ32Z4Q90000
232.1	16:35:00	XLON	59332	F02XNN32Z4Q90000
232.1	16:35:00	XLON	36170	F02XNP32Z4Q90000
232.1	16:35:00	XLON	23913	F02XNO32Z4Q90000
232.1	16:35:00	XLON	45386	F02XNK32Z4Q90000
232.1	16:35:00	XLON	14658	F02XNL32Z4Q90000
232.1	16:35:00	XLON	410	F02XNM32Z4Q90000
232.1	16:35:00	XLON	61997	F02XNU32Z4Q90000
232.1	16:35:00	XLON	1085	F02XO732Z4Q90000

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 7768 806 248	[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

POSEAKPFDSEAEFA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00