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

23rd Dec 2022 07:00

RNS Number : 6841K

Kingfisher PLC

23 December 2022

KINGFISHER PLC

Transaction in own shares

23 December 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 22 December 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 ("BNP Paribas Exane") as part of its £300 million capital return programme announced on 23 May 2022 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas Exane as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.

Date of purchase:	22 December 2022
Total number of shares purchased:	836,000
Volume Weighted Average price paid per share:	GBp 233.5313
Highest price paid per share:	GBp 236.7000
Lowest price paid per share:	GBp 231.0000

To date, Kingfisher has purchased 13,606,240 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the third tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International and 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first and second tranches, respectively, of the Programme.

A schedule of individual trades carried out by BNP Paribas Exane 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
XLON	562,046	GBp 233.5645
BATE	65,342	GBp 233.2953
CHIX	139,841	GBp 233.6932
TRQX	68,771	GBp 233.1549

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 22 December 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
235.4	08:02:53	BATE	856	00330962108EXPA1
235.4	08:02:55	BATE	3,039	00330962109EXPA1
235.4	08:02:55	BATE	582	00330962110EXPA1
235.4	08:02:55	BATE	1,502	00330962111EXPA1
235.4	08:02:55	BATE	1,388	00330962112EXPA1
234.8	08:04:00	XLON	727	00330962256EXPA1
235.0	08:04:58	XLON	418	00330962417EXPA1
235.0	08:04:58	XLON	1,505	00330962418EXPA1
234.8	08:05:44	XLON	1,065	00330962560EXPA1
234.8	08:05:44	XLON	777	00330962561EXPA1
235.5	08:08:01	CHIX	2,200	00330962892EXPA1
235.5	08:08:01	CHIX	6,598	00330962893EXPA1
236.0	08:11:35	XLON	8,444	00330963532EXPA1
236.4	08:15:29	CHIX	2,948	00330964110EXPA1
236.4	08:15:29	XLON	1,454	00330964111EXPA1
236.4	08:15:29	XLON	4,400	00330964112EXPA1
236.3	08:16:36	XLON	1,895	00330964221EXPA1
236.2	08:18:34	XLON	2,189	00330964554EXPA1
236.6	08:21:04	XLON	2,122	00330964847EXPA1
236.7	08:22:36	BATE	762	00330965041EXPA1
236.7	08:22:36	BATE	694	00330965042EXPA1
236.7	08:22:36	TRQX	741	00330965043EXPA1
236.7	08:22:36	BATE	4,668	00330965044EXPA1
236.7	08:22:36	TRQX	900	00330965045EXPA1
236.7	08:22:36	TRQX	924	00330965046EXPA1
236.4	08:24:05	XLON	2,274	00330965161EXPA1
236.3	08:25:40	XLON	141	00330965372EXPA1
236.3	08:26:19	XLON	1,034	00330965451EXPA1
236.2	08:27:03	XLON	2,539	00330965518EXPA1
236.0	08:28:02	XLON	938	00330965667EXPA1
236.0	08:28:02	XLON	1,695	00330965668EXPA1
235.8	08:29:59	XLON	2,779	00330965894EXPA1
236.1	08:33:00	CHIX	2,091	00330966245EXPA1
236.1	08:33:00	BATE	1,531	00330966246EXPA1
236.1	08:33:00	BATE	70	00330966247EXPA1
236.1	08:33:00	XLON	146	00330966248EXPA1
236.1	08:33:00	XLON	2,833	00330966249EXPA1
236.1	08:33:00	XLON	1,818	00330966250EXPA1
235.5	08:36:51	XLON	28	00330966623EXPA1
235.5	08:36:51	XLON	1,915	00330966624EXPA1
235.8	08:38:28	CHIX	750	00330966832EXPA1
235.8	08:38:28	XLON	1,800	00330966833EXPA1
236.0	08:39:51	CHIX	1,479	00330966950EXPA1
236.0	08:39:51	XLON	1,002	00330966951EXPA1
236.0	08:39:51	XLON	2,561	00330966952EXPA1
236.2	08:43:01	CHIX	92	00330967339EXPA1
236.3	08:43:43	CHIX	2,686	00330967404EXPA1
236.3	08:43:43	XLON	6,429	00330967405EXPA1
236.1	08:47:20	XLON	3,781	00330967805EXPA1
235.8	08:48:27	XLON	2,229	00330967897EXPA1
235.8	08:52:36	CHIX	21	00330968543EXPA1
235.8	08:52:36	BATE	454	00330968544EXPA1
235.8	08:52:36	CHIX	70	00330968545EXPA1
235.8	08:52:36	CHIX	1,057	00330968546EXPA1
235.8	08:52:36	TRQX	1,318	00330968547EXPA1
235.8	08:52:36	XLON	17	00330968548EXPA1
235.7	08:54:08	BATE	1,063	00330968725EXPA1
235.7	08:54:08	BATE	705	00330968726EXPA1
235.7	08:54:08	TRQX	859	00330968727EXPA1
235.7	08:54:08	XLON	826	00330968728EXPA1
235.7	08:54:08	XLON	460	00330968729EXPA1
235.7	08:54:08	XLON	433	00330968730EXPA1
235.7	08:54:08	XLON	133	00330968731EXPA1
235.7	08:57:11	XLON	513	00330969028EXPA1
235.7	08:57:11	XLON	6,580	00330969029EXPA1
235.7	08:57:11	XLON	1,031	00330969030EXPA1
236.0	09:03:26	CHIX	3,908	00330969686EXPA1
236.0	09:03:26	CHIX	2,200	00330969687EXPA1
236.0	09:03:26	CHIX	1,299	00330969688EXPA1
236.1	09:07:52	CHIX	2,424	00330970020EXPA1
236.1	09:07:52	XLON	4,938	00330970021EXPA1
236.3	09:12:21	BATE	722	00330970487EXPA1
236.3	09:12:21	TRQX	760	00330970488EXPA1
236.2	09:13:22	BATE	951	00330970564EXPA1
236.2	09:13:22	CHIX	1,419	00330970565EXPA1
236.2	09:13:22	CHIX	929	00330970566EXPA1
236.2	09:13:22	TRQX	1,087	00330970567EXPA1
236.2	09:13:22	XLON	514	00330970568EXPA1
236.2	09:13:22	XLON	760	00330970569EXPA1
236.2	09:13:22	XLON	358	00330970570EXPA1
236.2	09:13:22	BATE	29	00330970571EXPA1
236.2	09:13:22	XLON	865	00330970572EXPA1
236.2	09:13:22	XLON	900	00330970573EXPA1
236.2	09:13:22	XLON	524	00330970574EXPA1
236.1	09:15:57	XLON	750	00330970785EXPA1
235.9	09:17:38	XLON	2,525	00330971095EXPA1
236.1	09:21:30	TRQX	719	00330971587EXPA1
236.1	09:21:30	TRQX	62	00330971588EXPA1
236.1	09:22:01	CHIX	90	00330971617EXPA1
236.1	09:22:01	XLON	145	00330971618EXPA1
236.1	09:23:49	CHIX	2,367	00330971777EXPA1
236.1	09:23:49	XLON	5,036	00330971778EXPA1
236.1	09:23:49	TRQX	397	00330971779EXPA1
236.1	09:23:49	TRQX	32	00330971780EXPA1
236.0	09:25:36	XLON	3,167	00330971973EXPA1
235.7	09:30:16	XLON	2,335	00330972402EXPA1
236.0	09:32:11	XLON	4,057	00330972510EXPA1
236.0	09:32:14	XLON	1,255	00330972516EXPA1
236.0	09:32:14	XLON	2,713	00330972517EXPA1
235.9	09:34:54	XLON	2,412	00330972745EXPA1
235.8	09:41:17	CHIX	1,237	00330973328EXPA1
235.8	09:41:17	CHIX	1,419	00330973329EXPA1
235.8	09:41:17	XLON	5,962	00330973330EXPA1
235.8	09:41:17	XLON	41	00330973331EXPA1
235.7	09:45:04	XLON	2,647	00330973777EXPA1
235.6	09:46:30	XLON	2,325	00330973891EXPA1
235.5	09:47:29	XLON	2,330	00330974009EXPA1
235.4	09:51:00	XLON	1,608	00330974321EXPA1
235.4	09:51:00	XLON	836	00330974322EXPA1
235.6	09:53:02	XLON	1,672	00330974420EXPA1
235.6	09:53:02	XLON	760	00330974421EXPA1
235.6	09:53:02	XLON	583	00330974422EXPA1
235.6	09:53:02	XLON	565	00330974423EXPA1
235.6	09:53:02	TRQX	1,689	00330974424EXPA1
235.6	09:53:06	XLON	10	00330974426EXPA1
235.6	09:53:15	XLON	1,734	00330974433EXPA1
235.4	09:57:55	XLON	914	00330974747EXPA1
235.5	09:59:38	TRQX	1,953	00330974841EXPA1
235.5	09:59:38	XLON	708	00330974842EXPA1
235.5	09:59:38	TRQX	844	00330974843EXPA1
235.5	09:59:38	XLON	476	00330974844EXPA1
235.5	09:59:38	XLON	397	00330974845EXPA1
235.5	09:59:38	XLON	720	00330974846EXPA1
235.4	10:04:46	CHIX	2,373	00330975213EXPA1
235.4	10:04:46	XLON	1,211	00330975214EXPA1
235.4	10:04:46	XLON	4,813	00330975215EXPA1
235.2	10:06:26	XLON	2,481	00330975351EXPA1
235.0	10:11:19	TRQX	764	00330975822EXPA1
235.0	10:11:19	XLON	1,873	00330975823EXPA1
235.0	10:11:19	XLON	82	00330975824EXPA1
234.9	10:14:45	CHIX	2,490	00330976127EXPA1
234.9	10:14:45	XLON	5,824	00330976128EXPA1
234.9	10:14:45	XLON	171	00330976129EXPA1
235.0	10:20:30	CHIX	1,337	00330976580EXPA1
235.0	10:20:30	XLON	5,691	00330976581EXPA1
235.1	10:22:21	XLON	1,977	00330976798EXPA1
234.8	10:27:12	XLON	610	00330977299EXPA1
234.8	10:27:12	XLON	211	00330977300EXPA1
234.8	10:27:12	XLON	1,847	00330977301EXPA1
235.2	10:29:38	CHIX	748	00330977649EXPA1
235.2	10:29:38	CHIX	75	00330977650EXPA1
235.2	10:30:08	CHIX	731	00330977708EXPA1
235.2	10:30:08	CHIX	19	00330977709EXPA1
235.2	10:30:08	CHIX	3,560	00330977710EXPA1
235.2	10:30:08	CHIX	3,372	00330977711EXPA1
235.0	10:33:54	XLON	1,781	00330978050EXPA1
234.9	10:37:46	BATE	1,190	00330978425EXPA1
234.9	10:37:46	XLON	3,816	00330978426EXPA1
234.9	10:37:46	XLON	1,672	00330978427EXPA1
234.9	10:37:46	XLON	1,875	00330978428EXPA1
234.9	10:37:46	XLON	141	00330978429EXPA1
234.6	10:43:37	XLON	2,145	00330979061EXPA1
234.6	10:44:34	XLON	2,288	00330979126EXPA1
234.8	10:49:20	CHIX	2,537	00330979540EXPA1
234.8	10:49:20	XLON	1,800	00330979541EXPA1
234.8	10:49:20	XLON	1,300	00330979542EXPA1
234.8	10:49:20	XLON	2,979	00330979543EXPA1
234.9	10:55:33	BATE	26	00330980177EXPA1
234.9	10:55:33	CHIX	62	00330980178EXPA1
234.9	10:55:33	XLON	123	00330980179EXPA1
234.9	10:55:33	XLON	444	00330980180EXPA1
234.9	10:56:01	CHIX	22	00330980221EXPA1
234.9	10:56:01	XLON	5,212	00330980222EXPA1
234.9	10:56:01	CHIX	2,265	00330980224EXPA1
234.9	10:56:01	XLON	515	00330980225EXPA1
234.7	11:03:00	CHIX	25	00330981129EXPA1
234.7	11:03:00	CHIX	1,701	00330981130EXPA1
234.7	11:03:00	CHIX	277	00330981131EXPA1
234.7	11:03:00	XLON	4,731	00330981132EXPA1
234.6	11:04:36	XLON	2,331	00330981274EXPA1
234.6	11:04:36	XLON	289	00330981275EXPA1
234.5	11:06:39	XLON	2,161	00330981570EXPA1
234.3	11:11:49	TRQX	457	00330982133EXPA1
234.3	11:11:49	TRQX	166	00330982134EXPA1
234.3	11:11:49	XLON	639	00330982135EXPA1
234.3	11:11:49	XLON	3,665	00330982136EXPA1
234.3	11:11:49	XLON	1,039	00330982137EXPA1
234.3	11:11:49	XLON	1,878	00330982138EXPA1
234.3	11:18:56	CHIX	179	00330982800EXPA1
234.3	11:18:56	CHIX	1,252	00330982801EXPA1
234.3	11:18:56	TRQX	1,476	00330982802EXPA1
234.3	11:18:56	XLON	620	00330982803EXPA1
234.3	11:18:56	XLON	1,102	00330982804EXPA1
234.3	11:18:57	CHIX	88	00330982805EXPA1
234.3	11:18:57	CHIX	84	00330982806EXPA1
234.3	11:18:57	CHIX	546	00330982807EXPA1
234.3	11:18:57	XLON	210	00330982808EXPA1
234.3	11:18:57	TRQX	223	00330982809EXPA1
234.3	11:18:57	CHIX	318	00330982810EXPA1
234.3	11:18:57	XLON	200	00330982811EXPA1
234.3	11:18:57	XLON	10	00330982812EXPA1
234.3	11:18:57	XLON	847	00330982813EXPA1
234.3	11:28:02	CHIX	2,181	00330983759EXPA1
234.3	11:28:02	XLON	1,385	00330983760EXPA1
234.3	11:28:02	XLON	3,914	00330983761EXPA1
234.3	11:28:02	XLON	2,848	00330983762EXPA1
234.3	11:28:02	XLON	315	00330983763EXPA1
234.2	11:34:12	XLON	2,041	00330984448EXPA1
234.2	11:37:29	CHIX	697	00330984993EXPA1
234.2	11:37:29	CHIX	582	00330984994EXPA1
234.2	11:37:29	CHIX	1,218	00330984995EXPA1
234.2	11:37:29	XLON	5,792	00330984996EXPA1
234.1	11:40:01	XLON	1,202	00330985277EXPA1
234.0	11:42:02	XLON	2,722	00330985473EXPA1
233.9	11:48:26	CHIX	242	00330986010EXPA1
233.9	11:48:26	BATE	76	00330986011EXPA1
233.9	11:48:26	CHIX	775	00330986012EXPA1
233.9	11:48:26	BATE	788	00330986013EXPA1
233.9	11:48:26	CHIX	242	00330986014EXPA1
233.9	11:48:26	XLON	607	00330986015EXPA1
233.9	11:48:26	BATE	128	00330986016EXPA1
233.9	11:48:26	TRQX	894	00330986017EXPA1
233.9	11:48:26	XLON	667	00330986018EXPA1
233.9	11:48:26	BATE	284	00330986019EXPA1
233.9	11:48:26	TRQX	116	00330986020EXPA1
233.9	11:48:26	XLON	853	00330986021EXPA1
233.9	11:48:26	TRQX	700	00330986022EXPA1
233.9	11:48:26	XLON	2,097	00330986024EXPA1
233.9	11:48:26	XLON	224	00330986025EXPA1
233.7	11:56:03	CHIX	89	00330986694EXPA1
233.7	11:56:03	BATE	4	00330986695EXPA1
233.7	11:56:03	XLON	365	00330986696EXPA1
233.7	11:56:06	XLON	99	00330986697EXPA1
233.7	11:59:56	CHIX	2,237	00330987022EXPA1
233.7	11:59:56	XLON	5,368	00330987023EXPA1
233.7	11:59:56	XLON	1,954	00330987029EXPA1
233.8	12:03:25	XLON	2,402	00330987453EXPA1
233.7	12:07:14	CHIX	10	00330987842EXPA1
233.7	12:07:14	CHIX	788	00330987843EXPA1
233.7	12:07:14	CHIX	459	00330987844EXPA1
233.7	12:07:14	XLON	1,286	00330987845EXPA1
233.7	12:07:14	TRQX	711	00330987846EXPA1
233.7	12:07:14	XLON	1,800	00330987847EXPA1
233.7	12:07:14	TRQX	793	00330987848EXPA1
233.7	12:07:14	XLON	844	00330987849EXPA1
233.7	12:07:14	XLON	1,412	00330987850EXPA1
233.5	12:14:52	TRQX	5	00330988491EXPA1
233.5	12:14:52	TRQX	37	00330988492EXPA1
233.5	12:14:52	TRQX	2,150	00330988493EXPA1
233.5	12:14:52	TRQX	727	00330988494EXPA1
233.5	12:14:52	TRQX	181	00330988495EXPA1
233.5	12:14:52	TRQX	12	00330988496EXPA1
233.5	12:14:52	TRQX	108	00330988497EXPA1
233.5	12:15:06	TRQX	3,682	00330988533EXPA1
233.5	12:15:06	TRQX	1,527	00330988534EXPA1
233.5	12:21:26	XLON	1,990	00330989080EXPA1
233.5	12:23:44	XLON	2,691	00330989368EXPA1
233.6	12:31:44	BATE	208	00330990042EXPA1
233.7	12:33:02	XLON	1,600	00330990167EXPA1
233.7	12:33:08	XLON	133	00330990174EXPA1
233.8	12:35:38	XLON	2,460	00330990390EXPA1
233.8	12:35:43	CHIX	7	00330990395EXPA1
233.8	12:35:43	CHIX	14	00330990396EXPA1
233.8	12:35:43	CHIX	15	00330990397EXPA1
233.8	12:35:43	CHIX	58	00330990398EXPA1
233.8	12:35:43	XLON	843	00330990399EXPA1
233.8	12:35:46	CHIX	18	00330990400EXPA1
233.8	12:35:46	CHIX	17	00330990401EXPA1
233.8	12:35:46	XLON	421	00330990402EXPA1
233.8	12:35:49	XLON	1,027	00330990406EXPA1
233.8	12:35:49	XLON	578	00330990407EXPA1
233.8	12:35:49	XLON	385	00330990408EXPA1
233.8	12:35:52	BATE	2,271	00330990415EXPA1
233.8	12:35:52	CHIX	621	00330990416EXPA1
233.8	12:35:52	TRQX	2,229	00330990417EXPA1
233.8	12:35:52	XLON	3,408	00330990418EXPA1
233.5	12:42:26	XLON	2,357	00330991019EXPA1
233.4	12:48:48	CHIX	2,317	00330991575EXPA1
233.4	12:48:48	XLON	5,799	00330991576EXPA1
233.3	12:50:26	XLON	2,649	00330991785EXPA1
233.5	12:59:45	CHIX	3	00330992484EXPA1
233.5	12:59:45	BATE	368	00330992485EXPA1
233.5	12:59:46	XLON	13	00330992486EXPA1
233.6	13:00:37	TRQX	687	00330992560EXPA1
233.6	13:00:37	XLON	1,027	00330992561EXPA1
233.6	13:00:37	CHIX	75	00330992562EXPA1
233.6	13:00:37	CHIX	2,703	00330992563EXPA1
233.6	13:00:37	XLON	7,245	00330992564EXPA1
233.5	13:07:44	CHIX	10	00330993210EXPA1
233.5	13:07:44	CHIX	27	00330993211EXPA1
233.5	13:07:44	TRQX	1,049	00330993212EXPA1
233.5	13:07:44	CHIX	91	00330993213EXPA1
233.5	13:07:44	XLON	97	00330993214EXPA1
233.5	13:07:44	CHIX	761	00330993215EXPA1
233.5	13:07:44	XLON	1,412	00330993216EXPA1
233.5	13:07:44	CHIX	788	00330993217EXPA1
233.5	13:07:44	XLON	1,411	00330993218EXPA1
233.8	13:12:49	XLON	1,438	00330993773EXPA1
233.8	13:12:49	XLON	715	00330993774EXPA1
233.8	13:12:49	XLON	1,027	00330993775EXPA1
233.8	13:12:49	XLON	93	00330993776EXPA1
233.8	13:12:49	XLON	17	00330993777EXPA1
233.8	13:12:49	XLON	2,047	00330993778EXPA1
233.8	13:13:10	XLON	1,927	00330993833EXPA1
233.8	13:13:10	XLON	900	00330993834EXPA1
233.7	13:20:27	CHIX	67	00330994769EXPA1
233.7	13:20:27	CHIX	24	00330994770EXPA1
233.7	13:20:27	XLON	1	00330994771EXPA1
233.8	13:20:35	XLON	475	00330994784EXPA1
233.8	13:20:35	XLON	708	00330994785EXPA1
233.8	13:20:35	XLON	4,155	00330994786EXPA1
233.8	13:20:36	XLON	515	00330994791EXPA1
233.8	13:20:41	XLON	2,343	00330994805EXPA1
233.7	13:27:34	TRQX	390	00330995466EXPA1
233.7	13:27:34	XLON	709	00330995467EXPA1
233.7	13:27:34	XLON	1,335	00330995468EXPA1
233.7	13:27:34	XLON	3,229	00330995469EXPA1
233.7	13:27:34	XLON	2,347	00330995470EXPA1
233.1	13:31:14	XLON	2,838	00330996405EXPA1
233.1	13:31:14	XLON	204	00330996406EXPA1
233.3	13:32:33	XLON	759	00330996681EXPA1
233.3	13:32:33	XLON	1,568	00330996683EXPA1
233.0	13:36:26	XLON	3,008	00330997109EXPA1
233.0	13:39:46	XLON	1,027	00330997395EXPA1
233.1	13:39:53	XLON	493	00330997402EXPA1
233.1	13:39:53	XLON	92	00330997403EXPA1
233.1	13:39:53	XLON	6,222	00330997404EXPA1
233.1	13:42:21	XLON	1,341	00330997688EXPA1
233.0	13:44:27	XLON	2,352	00330997863EXPA1
232.8	13:48:25	XLON	1,131	00330998287EXPA1
232.8	13:48:25	CHIX	1,773	00330998288EXPA1
232.8	13:48:25	XLON	5,461	00330998289EXPA1
233.0	13:54:31	CHIX	4	00330999006EXPA1
233.0	13:54:31	CHIX	75	00330999007EXPA1
232.9	13:54:31	XLON	1,071	00330999008EXPA1
232.9	13:54:31	XLON	1,500	00330999009EXPA1
232.9	13:56:33	CHIX	14	00330999270EXPA1
232.9	13:56:33	BATE	3	00330999271EXPA1
232.9	13:56:33	XLON	456	00330999272EXPA1
232.9	13:56:33	CHIX	1,030	00330999273EXPA1
232.9	13:56:33	BATE	33	00330999274EXPA1
232.9	13:56:33	XLON	142	00330999275EXPA1
232.9	13:56:33	XLON	142	00330999276EXPA1
232.9	13:56:33	CHIX	21	00330999277EXPA1
232.9	13:56:33	XLON	142	00330999278EXPA1
232.9	13:56:33	CHIX	144	00330999279EXPA1
232.9	13:56:33	XLON	142	00330999280EXPA1
232.9	13:56:33	XLON	142	00330999281EXPA1
232.9	13:56:33	XLON	142	00330999282EXPA1
232.9	13:56:33	XLON	1	00330999283EXPA1
232.9	13:56:33	XLON	183	00330999284EXPA1
233.0	13:58:35	BATE	4	00330999532EXPA1
233.0	13:58:35	CHIX	53	00330999533EXPA1
233.0	13:58:35	CHIX	16	00330999534EXPA1
233.0	13:58:38	BATE	53	00330999536EXPA1
233.0	13:58:38	CHIX	1,232	00330999537EXPA1
233.0	13:59:36	CHIX	54	00330999605EXPA1
233.0	13:59:36	CHIX	25	00330999606EXPA1
233.0	13:59:36	XLON	360	00330999607EXPA1
233.0	13:59:36	TRQX	1,072	00330999608EXPA1
233.0	13:59:41	XLON	25	00330999619EXPA1
233.0	13:59:57	CHIX	1,782	00330999670EXPA1
233.0	13:59:57	XLON	1,800	00330999671EXPA1
233.0	13:59:57	XLON	1,400	00330999672EXPA1
233.0	13:59:57	XLON	1,403	00330999674EXPA1
232.8	14:05:05	CHIX	26	00331000325EXPA1
232.8	14:05:05	XLON	1,461	00331000326EXPA1
232.8	14:05:42	XLON	3,148	00331000450EXPA1
232.8	14:07:50	TRQX	240	00331000743EXPA1
233.0	14:09:33	TRQX	83	00331000914EXPA1
233.1	14:11:09	BATE	31	00331001127EXPA1
233.1	14:11:09	XLON	512	00331001128EXPA1
233.1	14:11:09	BATE	31	00331001129EXPA1
233.1	14:11:09	BATE	762	00331001130EXPA1
233.1	14:11:09	BATE	1,934	00331001131EXPA1
233.1	14:11:09	XLON	24	00331001132EXPA1
233.1	14:11:09	XLON	7,676	00331001133EXPA1
233.0	14:15:52	BATE	3,759	00331001703EXPA1
233.0	14:15:52	XLON	67	00331001704EXPA1
233.0	14:15:52	TRQX	1,342	00331001705EXPA1
233.0	14:15:55	XLON	1,191	00331001734EXPA1
233.0	14:15:55	XLON	1,253	00331001735EXPA1
232.9	14:24:05	CHIX	850	00331002721EXPA1
232.9	14:24:05	XLON	1,800	00331002722EXPA1
232.9	14:24:05	XLON	676	00331002723EXPA1
232.9	14:24:05	CHIX	243	00331002724EXPA1
233.0	14:24:06	CHIX	1,712	00331002726EXPA1
233.0	14:24:06	CHIX	15	00331002727EXPA1
233.0	14:24:06	XLON	2,147	00331002729EXPA1
233.0	14:24:06	XLON	2,608	00331002730EXPA1
233.0	14:24:10	CHIX	38	00331002736EXPA1
232.9	14:25:55	XLON	3,052	00331002971EXPA1
233.0	14:29:41	TRQX	1,488	00331003533EXPA1
233.0	14:29:41	TRQX	5	00331003534EXPA1
233.0	14:29:41	TRQX	16	00331003535EXPA1
233.0	14:29:41	TRQX	25	00331003536EXPA1
233.0	14:29:42	TRQX	6,137	00331003537EXPA1
232.8	14:31:23	XLON	3,076	00331004608EXPA1
232.9	14:32:02	XLON	2,236	00331004900EXPA1
232.7	14:33:11	XLON	2,840	00331005367EXPA1
232.7	14:34:26	XLON	2,571	00331005740EXPA1
232.6	14:35:00	XLON	2,593	00331006012EXPA1
232.4	14:35:57	XLON	2,373	00331006493EXPA1
232.3	14:36:24	XLON	2,508	00331006901EXPA1
232.3	14:36:24	XLON	245	00331006902EXPA1
232.4	14:38:14	CHIX	52	00331007611EXPA1
232.4	14:38:14	CHIX	761	00331007612EXPA1
232.4	14:38:14	XLON	128	00331007613EXPA1
232.4	14:38:14	CHIX	788	00331007614EXPA1
232.4	14:38:14	XLON	1,411	00331007615EXPA1
232.4	14:38:14	XLON	1,412	00331007616EXPA1
232.4	14:38:14	CHIX	132	00331007617EXPA1
232.4	14:38:14	XLON	85	00331007618EXPA1
232.4	14:38:14	XLON	170	00331007619EXPA1
232.4	14:38:14	XLON	294	00331007620EXPA1
232.4	14:38:14	XLON	170	00331007621EXPA1
232.4	14:38:14	XLON	133	00331007622EXPA1
232.4	14:38:14	XLON	161	00331007623EXPA1
232.4	14:38:14	XLON	209	00331007624EXPA1
232.4	14:38:21	XLON	1,758	00331007682EXPA1
232.4	14:38:21	XLON	667	00331007683EXPA1
232.1	14:41:17	BATE	4	00331009033EXPA1
232.1	14:41:17	CHIX	1,350	00331009034EXPA1
232.1	14:41:17	XLON	391	00331009035EXPA1
232.1	14:41:17	XLON	356	00331009036EXPA1
232.1	14:41:27	CHIX	223	00331009112EXPA1
232.1	14:41:27	XLON	4,708	00331009113EXPA1
232.1	14:41:27	CHIX	1,483	00331009114EXPA1
232.2	14:45:06	XLON	687	00331010039EXPA1
232.3	14:45:06	BATE	4	00331010048EXPA1
232.3	14:45:06	BATE	4	00331010049EXPA1
232.3	14:45:13	BATE	1,556	00331010069EXPA1
232.3	14:45:13	BATE	6,762	00331010070EXPA1
232.2	14:48:24	CHIX	950	00331010912EXPA1
232.2	14:48:24	XLON	1,800	00331010913EXPA1
232.2	14:48:24	TRQX	900	00331010914EXPA1
232.2	14:48:24	XLON	1,081	00331010915EXPA1
232.2	14:48:24	TRQX	195	00331010916EXPA1
232.2	14:48:24	XLON	192	00331010917EXPA1
232.2	14:48:24	XLON	2,315	00331010918EXPA1
232.1	14:50:49	XLON	2,117	00331011444EXPA1
232.1	14:52:31	BATE	7	00331011935EXPA1
232.1	14:52:38	CHIX	2,002	00331011954EXPA1
232.3	14:53:15	XLON	3	00331012146EXPA1
232.3	14:53:15	XLON	71	00331012150EXPA1
232.3	14:53:15	XLON	8,184	00331012155EXPA1
231.9	14:56:02	XLON	851	00331012810EXPA1
231.9	14:56:02	XLON	1,153	00331012811EXPA1
231.9	14:56:02	XLON	100	00331012812EXPA1
232.0	14:57:33	BATE	528	00331013061EXPA1
232.0	14:57:33	BATE	762	00331013062EXPA1
232.0	14:57:33	BATE	1,075	00331013063EXPA1
232.0	14:57:33	TRQX	717	00331013064EXPA1
232.0	14:57:33	XLON	1,126	00331013065EXPA1
232.0	14:57:33	XLON	410	00331013066EXPA1
232.0	14:57:33	TRQX	694	00331013067EXPA1
232.0	14:57:33	XLON	615	00331013068EXPA1
232.0	14:57:33	XLON	1,411	00331013069EXPA1
232.0	14:57:33	XLON	421	00331013070EXPA1
231.8	14:59:46	XLON	976	00331013387EXPA1
231.9	15:01:07	CHIX	27	00331013763EXPA1
231.9	15:01:07	BATE	554	00331013764EXPA1
231.9	15:01:07	CHIX	43	00331013765EXPA1
231.9	15:01:07	TRQX	1,831	00331013766EXPA1
231.9	15:01:07	XLON	508	00331013767EXPA1
231.9	15:01:07	TRQX	309	00331013768EXPA1
231.6	15:02:02	XLON	593	00331014191EXPA1
231.6	15:02:02	XLON	1,828	00331014192EXPA1
231.4	15:02:38	BATE	825	00331014587EXPA1
231.4	15:02:38	BATE	15	00331014588EXPA1
231.4	15:02:38	BATE	762	00331014589EXPA1
231.6	15:03:43	XLON	3,600	00331014904EXPA1
231.8	15:04:41	CHIX	5,865	00331015064EXPA1
231.8	15:04:41	TRQX	2,592	00331015065EXPA1
231.6	15:07:43	CHIX	99	00331015738EXPA1
231.6	15:07:43	CHIX	48	00331015739EXPA1
231.6	15:07:43	TRQX	718	00331015740EXPA1
231.6	15:07:43	XLON	724	00331015741EXPA1
231.6	15:08:02	CHIX	1,166	00331015784EXPA1
231.6	15:08:02	CHIX	558	00331015786EXPA1
231.6	15:08:02	XLON	828	00331015789EXPA1
231.6	15:08:02	XLON	3,984	00331015791EXPA1
231.5	15:11:17	TRQX	893	00331016739EXPA1
231.5	15:11:17	TRQX	718	00331016740EXPA1
231.5	15:11:17	TRQX	770	00331016741EXPA1
231.4	15:11:47	BATE	798	00331016930EXPA1
231.4	15:11:47	CHIX	671	00331016931EXPA1
231.4	15:11:47	BATE	3,366	00331016932EXPA1
231.4	15:11:47	XLON	637	00331016933EXPA1
231.4	15:11:47	CHIX	218	00331016934EXPA1
231.4	15:11:47	TRQX	891	00331016935EXPA1
231.4	15:11:47	CHIX	927	00331016936EXPA1
231.4	15:11:47	CHIX	205	00331016937EXPA1
231.4	15:11:51	XLON	280	00331016946EXPA1
231.1	15:15:09	XLON	2,646	00331017660EXPA1
231.2	15:16:25	XLON	874	00331017985EXPA1
231.2	15:16:25	XLON	169	00331017986EXPA1
231.2	15:16:25	XLON	346	00331017987EXPA1
231.3	15:17:23	CHIX	2,192	00331018407EXPA1
231.3	15:17:23	CHIX	222	00331018408EXPA1
231.3	15:17:23	XLON	6,647	00331018411EXPA1
231.2	15:20:22	XLON	1,736	00331018958EXPA1
231.1	15:20:52	XLON	2,751	00331019083EXPA1
231.0	15:21:57	CHIX	2,042	00331019335EXPA1
231.1	15:21:57	XLON	4,369	00331019336EXPA1
231.1	15:21:57	XLON	13	00331019337EXPA1
231.1	15:22:02	XLON	1,209	00331019355EXPA1
231.4	15:25:01	TRQX	425	00331020091EXPA1
231.4	15:25:01	TRQX	719	00331020092EXPA1
231.4	15:25:01	TRQX	678	00331020093EXPA1
231.4	15:25:01	TRQX	435	00331020094EXPA1
231.4	15:25:01	TRQX	652	00331020095EXPA1
231.4	15:25:02	TRQX	1,441	00331020096EXPA1
231.4	15:25:02	TRQX	3,629	00331020097EXPA1
231.2	15:27:08	XLON	1,682	00331020532EXPA1
231.3	15:29:04	BATE	23	00331020853EXPA1
231.3	15:29:04	BATE	442	00331020854EXPA1
231.3	15:29:04	TRQX	6	00331020855EXPA1
231.3	15:29:04	BATE	234	00331020856EXPA1
231.3	15:29:04	TRQX	2,074	00331020857EXPA1
231.3	15:29:04	XLON	361	00331020858EXPA1
231.3	15:29:04	XLON	1,012	00331020859EXPA1
231.3	15:29:04	XLON	1,411	00331020860EXPA1
231.2	15:29:54	XLON	2,776	00331021037EXPA1
231.0	15:30:25	XLON	949	00331021206EXPA1
231.0	15:30:25	XLON	2,021	00331021207EXPA1
231.0	15:33:08	CHIX	4	00331022816EXPA1
231.0	15:33:08	TRQX	2,219	00331022817EXPA1
231.1	15:33:54	CHIX	2,197	00331023214EXPA1
231.1	15:33:54	CHIX	196	00331023215EXPA1
231.1	15:33:54	XLON	39	00331023216EXPA1
231.1	15:33:54	XLON	6,255	00331023217EXPA1
231.1	15:35:26	XLON	86	00331023944EXPA1
231.1	15:35:36	XLON	1,769	00331023967EXPA1
231.2	15:37:33	XLON	76	00331024497EXPA1
231.2	15:37:33	XLON	1,369	00331024498EXPA1
231.2	15:37:33	XLON	1,411	00331024499EXPA1
231.2	15:37:33	XLON	1,412	00331024500EXPA1
231.2	15:37:33	XLON	469	00331024501EXPA1
231.2	15:37:33	XLON	1,411	00331024502EXPA1
231.2	15:37:33	XLON	1,919	00331024503EXPA1
231.3	15:39:58	CHIX	69	00331024970EXPA1
231.3	15:39:58	CHIX	4	00331024971EXPA1
231.3	15:39:58	CHIX	788	00331024972EXPA1
231.3	15:39:58	CHIX	761	00331024973EXPA1
231.3	15:40:29	XLON	116	00331025112EXPA1
231.3	15:40:29	XLON	361	00331025113EXPA1
231.3	15:40:35	XLON	25	00331025138EXPA1
231.4	15:40:50	XLON	323	00331025166EXPA1
231.4	15:40:50	XLON	588	00331025167EXPA1
231.4	15:40:50	XLON	3,466	00331025168EXPA1
231.4	15:40:50	XLON	96	00331025169EXPA1
231.4	15:40:50	XLON	2,200	00331025170EXPA1
231.4	15:40:50	XLON	1,333	00331025171EXPA1
231.6	15:43:35	BATE	283	00331025929EXPA1
231.6	15:44:02	BATE	967	00331025982EXPA1
231.6	15:44:02	BATE	7,590	00331025983EXPA1
231.5	15:44:48	XLON	1,363	00331026155EXPA1
231.3	15:45:30	XLON	2,668	00331026384EXPA1
231.1	15:47:07	XLON	2,562	00331026779EXPA1
231.5	15:49:07	CHIX	3	00331027215EXPA1
231.5	15:49:07	CHIX	156	00331027216EXPA1
231.5	15:49:07	BATE	194	00331027217EXPA1
231.5	15:49:07	TRQX	602	00331027218EXPA1
231.5	15:49:07	XLON	497	00331027219EXPA1
231.5	15:49:07	TRQX	183	00331027220EXPA1
231.5	15:49:07	XLON	138	00331027221EXPA1
231.6	15:49:53	CHIX	811	00331027404EXPA1
231.6	15:49:53	CHIX	365	00331027405EXPA1
231.6	15:49:53	CHIX	83	00331027406EXPA1
231.6	15:49:53	CHIX	29	00331027407EXPA1
231.6	15:49:53	CHIX	7,497	00331027408EXPA1
231.5	15:51:09	XLON	1,505	00331027700EXPA1
231.4	15:52:23	XLON	3,172	00331027981EXPA1
231.3	15:54:12	TRQX	753	00331028319EXPA1
231.3	15:54:12	TRQX	719	00331028320EXPA1
231.3	15:54:12	XLON	4	00331028321EXPA1
231.3	15:54:12	XLON	1,906	00331028322EXPA1
231.3	15:54:12	XLON	712	00331028323EXPA1
231.3	15:54:12	XLON	695	00331028324EXPA1
231.2	15:55:44	BATE	91	00331028719EXPA1
231.2	15:55:44	CHIX	34	00331028720EXPA1
231.2	15:55:44	CHIX	136	00331028721EXPA1
231.2	15:55:44	CHIX	52	00331028722EXPA1
231.2	15:55:44	CHIX	86	00331028723EXPA1
231.3	15:56:16	BATE	1,075	00331028876EXPA1
231.3	15:56:16	BATE	641	00331028877EXPA1
231.3	15:56:16	BATE	1,019	00331028878EXPA1
231.3	15:56:16	TRQX	834	00331028880EXPA1
231.3	15:56:16	TRQX	397	00331028881EXPA1
231.4	15:58:09	CHIX	2,409	00331029223EXPA1
231.4	15:58:09	XLON	6,089	00331029224EXPA1
231.3	15:59:11	XLON	806	00331029408EXPA1
231.3	15:59:11	XLON	2,585	00331029409EXPA1
231.3	16:01:01	CHIX	1,600	00331029981EXPA1
231.3	16:01:07	XLON	4,911	00331030023EXPA1
231.3	16:01:07	CHIX	290	00331030024EXPA1
231.5	16:02:49	CHIX	1,100	00331030552EXPA1
231.5	16:02:49	BATE	14	00331030553EXPA1
231.5	16:02:49	CHIX	3	00331030554EXPA1
231.5	16:02:49	BATE	161	00331030555EXPA1
231.5	16:02:49	CHIX	55	00331030556EXPA1
231.5	16:02:49	XLON	1,800	00331030557EXPA1
231.5	16:02:49	CHIX	31	00331030558EXPA1
231.5	16:02:49	CHIX	84	00331030559EXPA1
231.5	16:02:49	XLON	747	00331030560EXPA1
231.5	16:02:49	XLON	801	00331030561EXPA1
231.5	16:02:49	XLON	631	00331030562EXPA1
231.6	16:04:03	XLON	3,092	00331030735EXPA1
231.6	16:05:20	BATE	442	00331030983EXPA1
231.6	16:05:20	BATE	979	00331030984EXPA1
231.6	16:05:20	BATE	3,196	00331030985EXPA1
231.6	16:05:20	XLON	430	00331030986EXPA1
231.6	16:05:20	XLON	263	00331030987EXPA1
231.7	16:06:55	XLON	4,126	00331031230EXPA1
231.7	16:06:55	XLON	557	00331031231EXPA1
231.7	16:06:55	XLON	3,534	00331031232EXPA1
231.6	16:08:06	XLON	1,733	00331031389EXPA1
231.6	16:09:39	XLON	968	00331031731EXPA1
231.6	16:09:39	XLON	1,765	00331031733EXPA1
231.6	16:09:39	XLON	100	00331031734EXPA1
231.6	16:09:39	XLON	51	00331031735EXPA1
231.5	16:10:01	XLON	3,315	00331031808EXPA1
231.4	16:11:01	XLON	2,295	00331032043EXPA1
231.4	16:11:42	XLON	2,704	00331032203EXPA1
231.5	16:14:02	CHIX	1,673	00331032689EXPA1
231.5	16:14:16	CHIX	458	00331032732EXPA1
231.5	16:14:16	XLON	1,417	00331032733EXPA1
231.5	16:14:16	XLON	4,102	00331032734EXPA1
231.4	16:15:23	XLON	762	00331032930EXPA1
231.4	16:15:23	XLON	2,719	00331032931EXPA1
231.5	16:17:02	CHIX	1,726	00331033305EXPA1
231.6	16:17:43	CHIX	3,064	00331033474EXPA1
231.6	16:17:43	CHIX	313	00331033475EXPA1
231.6	16:17:43	CHIX	788	00331033476EXPA1
231.6	16:17:43	CHIX	761	00331033477EXPA1
231.6	16:17:43	CHIX	135	00331033478EXPA1
231.6	16:17:43	CHIX	54	00331033479EXPA1
231.6	16:17:43	CHIX	138	00331033480EXPA1
231.6	16:17:43	CHIX	137	00331033481EXPA1
231.6	16:17:43	CHIX	138	00331033482EXPA1
231.6	16:17:43	CHIX	136	00331033483EXPA1
231.6	16:17:43	CHIX	1,864	00331033484EXPA1
231.6	16:17:43	CHIX	1	00331033485EXPA1
231.6	16:20:10	XLON	1,193	00331034029EXPA1
231.6	16:20:10	XLON	419	00331034030EXPA1
231.6	16:20:10	XLON	5,260	00331034031EXPA1
231.8	16:25:37	XLON	1,000	00331035457EXPA1

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	[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

POSEAXAAAAAAFFA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00