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

30th Aug 2022 07:00

RNS Number : 4432X

Kingfisher PLC

30 August 2022

KINGFISHER PLC

Transaction in own shares

30 August 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 26 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:	26 August 2022
Total number of shares purchased:	1,270,445
Volume Weighted Average price paid per share:	GBp 231.0618
Highest price paid per share:	GBp 234.4000
Lowest price paid per share:	GBp 228.7000

To date, Kingfisher has purchased 20,546,301 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	1,270,445	GBp 231.0618

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 26 August 2022 (BST)	Trading venue	Quantity	Transaction Reference Number
232.8	08:03:49	XLON	444	L000O732Z4P60000
232.6	08:03:53	XLON	78	L000OO32Z4P60000
232.6	08:03:53	XLON	1415	L000ON32Z4P60000
232.8	08:07:24	XLON	1256	L0017632Z4P60000
232.6	08:07:43	XLON	495	L0018V32Z4P60000
233.0	08:08:09	XLON	484	L001AH32Z4P60000
232.9	08:09:03	XLON	456	L001F432Z4P60000
232.8	08:09:13	XLON	1415	L001F832Z4P60000
232.8	08:09:13	XLON	1415	L001F932Z4P60000
232.8	08:09:27	XLON	1100	L001GJ32Z4P60000
232.8	08:09:27	XLON	183	L001GK32Z4P60000
232.5	08:10:13	XLON	425	L001IO32Z4P60000
232.4	08:10:40	XLON	105	L001KU32Z4P60000
232.2	08:10:40	XLON	403	L001L032Z4P60000
232.4	08:10:40	XLON	1415	L001KW32Z4P60000
232.4	08:10:40	XLON	12	L001KY32Z4P60000
232.4	08:10:40	XLON	10	L001KZ32Z4P60000
232.4	08:10:40	XLON	385	L001KX32Z4P60000
232.1	08:11:16	XLON	476	L001LV32Z4P60000
233.9	08:13:24	XLON	840	L001UN32Z4P60000
233.9	08:13:24	XLON	1415	L001UO32Z4P60000
233.9	08:13:24	XLON	1049	L001UP32Z4P60000
233.9	08:13:24	XLON	379	L001UQ32Z4P60000
233.9	08:13:24	XLON	400	L001UR32Z4P60000
233.9	08:13:24	XLON	813	L001US32Z4P60000
233.9	08:13:24	XLON	1078	L001UT32Z4P60000
233.9	08:15:07	XLON	465	L0021N32Z4P60000
233.7	08:15:57	XLON	647	L0023932Z4P60000
233.7	08:15:57	XLON	2	L0023832Z4P60000
233.7	08:16:01	XLON	786	L0023B32Z4P60000
233.7	08:16:01	XLON	656	L0023A32Z4P60000
233.4	08:17:14	XLON	745	L0024V32Z4P60000
233.5	08:17:14	XLON	471	L0024T32Z4P60000
233.3	08:23:30	XLON	477	L0036P32Z4P60000
234.0	08:27:58	XLON	447	L003L532Z4P60000
234.0	08:27:58	XLON	1206	L003L832Z4P60000
234.0	08:27:58	XLON	781	L003L732Z4P60000
234.0	08:27:58	XLON	1900	L003L632Z4P60000
234.4	08:30:36	XLON	1415	L003TA32Z4P60000
234.4	08:30:36	XLON	779	L003TB32Z4P60000
234.4	08:30:36	XLON	496	L003TC32Z4P60000
234.4	08:31:40	XLON	331	L003W032Z4P60000
234.3	08:32:04	XLON	500	L003X232Z4P60000
234.2	08:32:25	XLON	472	L003Y932Z4P60000
234.2	08:33:34	XLON	180	L0041X32Z4P60000
234.1	08:35:18	XLON	413	L0048532Z4P60000
234.1	08:35:31	XLON	880	L0049R32Z4P60000
234.1	08:35:31	XLON	1415	L0049Q32Z4P60000
234.1	08:35:31	XLON	402	L0049P32Z4P60000
234.0	08:38:10	XLON	816	L004J232Z4P60000
234.0	08:40:01	XLON	416	L004LD32Z4P60000
234.0	08:40:21	XLON	1023	L004O132Z4P60000
234.0	08:40:21	XLON	1415	L004O032Z4P60000
234.0	08:40:21	XLON	1415	L004NZ32Z4P60000
233.8	08:40:48	XLON	427	L004PU32Z4P60000
233.7	08:41:02	XLON	219	L004QL32Z4P60000
233.5	08:41:43	XLON	185	L004TS32Z4P60000
232.9	08:43:38	XLON	7	L004XF32Z4P60000
232.9	08:43:38	XLON	536	L004XG32Z4P60000
232.9	08:43:38	XLON	2090	L004XH32Z4P60000
233.1	08:44:30	XLON	1000	L0052T32Z4P60000
233.1	08:45:10	XLON	1900	L0054J32Z4P60000
233.7	08:50:27	XLON	500	L005RA32Z4P60000
233.6	08:52:37	XLON	422	L005ZQ32Z4P60000
233.6	08:53:00	XLON	2532	L0060H32Z4P60000
234.2	08:54:58	XLON	339	L0065V32Z4P60000
234.2	08:54:58	XLON	1900	L0065T32Z4P60000
234.1	08:55:43	XLON	775	L006AQ32Z4P60000
234.1	08:55:43	XLON	82	L006AR32Z4P60000
234.1	08:55:43	XLON	430	L006AP32Z4P60000
234.2	09:01:19	XLON	393	L006XR32Z4P60000
233.6	09:03:55	XLON	474	L0075V32Z4P60000
233.5	09:05:38	XLON	487	L007A232Z4P60000
233.5	09:05:38	XLON	500	L007A132Z4P60000
232.4	09:12:39	XLON	469	L007XM32Z4P60000
232.3	09:14:20	XLON	406	L0083732Z4P60000
232.3	09:15:14	XLON	637	L0086C32Z4P60000
232.3	09:16:53	XLON	486	L008B532Z4P60000
232.2	09:17:36	XLON	854	L008CQ32Z4P60000
232.2	09:17:36	XLON	786	L008CP32Z4P60000
232.2	09:17:36	XLON	21	L008CO32Z4P60000
232.2	09:17:36	XLON	1461	L008CN32Z4P60000
232.2	09:17:36	XLON	419	L008CM32Z4P60000
232.0	09:18:30	XLON	499	A00DRB32Z4P50000
232.5	09:20:12	XLON	212	L008KV32Z4P60000
232.5	09:20:12	XLON	1100	L008KT32Z4P60000
232.5	09:20:12	XLON	83	L008KS32Z4P60000
232.5	09:20:12	XLON	298	L008KR32Z4P60000
232.6	09:29:07	XLON	159	L009GT32Z4P60000
232.6	09:30:32	XLON	287	L009KJ32Z4P60000
232.5	09:31:16	XLON	400	L009O132Z4P60000
233.7	09:36:17	XLON	478	L00A8632Z4P60000
233.7	09:36:17	XLON	914	L00A8832Z4P60000
233.7	09:36:17	XLON	779	L00A8932Z4P60000
233.7	09:36:17	XLON	814	L00A8732Z4P60000
233.8	09:36:17	XLON	920	L00A8B32Z4P60000
233.8	09:36:17	XLON	1039	L00A8A32Z4P60000
233.8	09:36:17	XLON	40	L00A8C32Z4P60000
233.6	09:40:04	XLON	971	L00AHF32Z4P60000
233.6	09:40:04	XLON	505	L00AHB32Z4P60000
233.6	09:40:04	XLON	779	L00AHE32Z4P60000
233.6	09:40:04	XLON	999	L00AHD32Z4P60000
233.6	09:40:04	XLON	1183	L00AHA32Z4P60000
233.6	09:40:04	XLON	779	L00AH932Z4P60000
233.6	09:40:04	XLON	1900	L00AH832Z4P60000
233.6	09:40:04	XLON	971	L00AHC32Z4P60000
233.6	09:40:04	XLON	432	L00AH732Z4P60000
233.6	09:40:04	XLON	959	L00AHG32Z4P60000
233.5	09:41:19	XLON	480	L00AL732Z4P60000
233.5	09:41:25	XLON	1218	L00AL932Z4P60000
233.5	09:41:25	XLON	999	L00AL832Z4P60000
233.5	09:42:49	XLON	545	L00ANW32Z4P60000
233.5	09:42:49	XLON	455	L00ANU32Z4P60000
233.6	09:55:59	XLON	447	L00BUK32Z4P60000
233.6	09:55:59	XLON	1206	L00BUL32Z4P60000
233.6	10:00:10	XLON	78	L00CA132Z4P60000
233.5	10:00:15	XLON	1415	L00CAK32Z4P60000
233.5	10:00:15	XLON	1415	L00CAJ32Z4P60000
233.5	10:00:15	XLON	779	L00CAL32Z4P60000
233.6	10:00:15	XLON	328	L00CAH32Z4P60000
233.5	10:00:15	XLON	1276	L00CAI32Z4P60000
233.6	10:03:42	XLON	448	L00CGK32Z4P60000
233.6	10:03:48	XLON	1271	L00CGW32Z4P60000
233.6	10:03:48	XLON	1218	L00CGU32Z4P60000
233.6	10:03:48	XLON	1415	L00CGV32Z4P60000
233.4	10:13:35	XLON	444	L00D9A32Z4P60000
233.2	10:15:14	XLON	21	L00DF732Z4P60000
233.1	10:17:58	XLON	467	L00DL132Z4P60000
233.0	10:17:59	XLON	1116	L00DL232Z4P60000
233.1	10:20:30	XLON	478	L00DRA32Z4P60000
232.9	10:20:38	XLON	1900	L00DRZ32Z4P60000
233.0	10:20:38	XLON	670	L00DS032Z4P60000
233.0	10:20:38	XLON	413	L00DS132Z4P60000
232.9	10:21:50	XLON	652	L00DTK32Z4P60000
232.8	10:22:20	XLON	608	L00DUK32Z4P60000
233.0	10:28:33	XLON	1900	L00EH732Z4P60000
233.0	10:28:33	XLON	236	L00EH832Z4P60000
232.9	10:29:13	XLON	403	L00EKN32Z4P60000
233.0	10:31:00	XLON	78	L00EQX32Z4P60000
232.9	10:32:00	XLON	13	L00ETD32Z4P60000
232.8	10:32:00	XLON	1478	E00OKF32Z4P50000
232.8	10:32:00	XLON	1522	E00OKG32Z4P50000
233.8	10:39:05	XLON	980	L00FP432Z4P60000
233.9	10:39:05	XLON	1985	L00FP832Z4P60000
233.9	10:39:05	XLON	446	L00FP332Z4P60000
233.9	10:39:05	XLON	1253	L00FP732Z4P60000
233.9	10:39:05	XLON	505	L00FP932Z4P60000
233.9	10:39:05	XLON	1900	L00FP532Z4P60000
233.9	10:39:05	XLON	691	L00FP632Z4P60000
233.9	10:39:06	XLON	1900	L00FPD32Z4P60000
233.9	10:39:06	XLON	693	L00FPB32Z4P60000
233.9	10:39:06	XLON	729	L00FPE32Z4P60000
233.9	10:39:06	XLON	449	L00FPF32Z4P60000
233.6	10:44:36	XLON	1344	L00GAX32Z4P60000
233.6	10:48:49	XLON	1000	L00GVD32Z4P60000
233.6	10:48:49	XLON	1172	L00GVC32Z4P60000
233.6	10:49:23	XLON	608	L00GXA32Z4P60000
233.9	10:54:43	XLON	478	L00HN732Z4P60000
233.9	10:54:43	XLON	435	L00HNB32Z4P60000
233.9	10:54:43	XLON	1900	L00HN832Z4P60000
233.9	10:54:43	XLON	393	L00HN932Z4P60000
233.9	10:54:43	XLON	241	L00HNA32Z4P60000
233.8	10:57:03	XLON	118	L00HX932Z4P60000
233.8	10:57:03	XLON	2021	L00HX832Z4P60000
233.8	10:57:03	XLON	775	L00HX732Z4P60000
233.8	10:57:03	XLON	92	L00HX432Z4P60000
233.8	10:57:03	XLON	377	L00HX532Z4P60000
233.8	10:57:03	XLON	1900	L00HX632Z4P60000
233.8	10:57:03	XLON	1064	L00HXA32Z4P60000
233.7	10:59:09	XLON	332	L00I5U32Z4P60000
233.7	11:06:25	XLON	803	L00IUH32Z4P60000
233.7	11:06:25	XLON	495	L00IUG32Z4P60000
233.6	11:15:24	XLON	483	L00JGO32Z4P60000
233.6	11:15:24	XLON	1126	L00JGP32Z4P60000
233.4	11:15:33	XLON	840	L00JH832Z4P60000
233.4	11:20:32	XLON	446	L00KQ132Z4P60000
233.4	11:20:36	XLON	783	L00KRS32Z4P60000
233.5	11:22:08	XLON	372	L00LBT32Z4P60000
233.4	11:28:04	XLON	384	L00MIX32Z4P60000
233.4	11:28:04	XLON	518	L00MIY32Z4P60000
233.0	11:38:30	XLON	699	L00O4432Z4P60000
233.1	11:41:22	XLON	28	L00OTE32Z4P60000
233.1	11:42:15	XLON	367	L00P2S32Z4P60000
233.1	11:48:36	XLON	400	L00Q8Q32Z4P60000
232.9	11:48:36	XLON	27	L00Q8S32Z4P60000
232.9	11:48:36	XLON	1415	L00Q8T32Z4P60000
232.9	11:48:36	XLON	1415	L00Q8R32Z4P60000
232.8	11:50:04	XLON	209	L00QHM32Z4P60000
232.8	11:51:24	XLON	236	L00QSW32Z4P60000
232.8	11:51:24	XLON	62	L00QSX32Z4P60000
232.7	11:53:19	XLON	499	D0157F32Z4P50000
232.7	11:53:19	XLON	497	L00RBZ32Z4P60000
232.7	11:53:19	XLON	673	D0157G32Z4P50000
232.7	11:53:19	XLON	1828	D0157H32Z4P50000
232.6	11:53:44	XLON	1400	L00RF532Z4P60000
232.6	11:53:44	XLON	550	F015A432Z4P50000
232.6	11:53:44	XLON	2450	F015A532Z4P50000
232.6	11:53:44	XLON	484	L00RF332Z4P60000
232.6	11:53:44	XLON	1218	L00RF432Z4P60000
232.6	11:53:44	XLON	808	L00RF632Z4P60000
232.7	11:54:03	XLON	1415	L00RFJ32Z4P60000
232.7	11:54:03	XLON	509	L00RFK32Z4P60000
232.5	11:54:25	XLON	431	L00RHD32Z4P60000
232.6	11:55:53	XLON	473	L00ROC32Z4P60000
232.6	11:56:03	XLON	1263	L00ROD32Z4P60000
233.0	11:59:00	XLON	1241	L00S7D32Z4P60000
233.0	11:59:01	XLON	225	L00S7N32Z4P60000
233.0	11:59:19	XLON	478	L00SBR32Z4P60000
232.8	12:03:21	XLON	397	L00SNJ32Z4P60000
232.8	12:03:21	XLON	59	L00SNI32Z4P60000
232.7	12:03:47	XLON	178	L00SQL32Z4P60000
232.7	12:05:24	XLON	320	L00SYO32Z4P60000
232.6	12:07:54	XLON	562	L00T4E32Z4P60000
232.4	12:12:46	XLON	184	L00TP732Z4P60000
232.4	12:12:47	XLON	602	L00TP832Z4P60000
232.6	12:23:41	XLON	405	L00UHE32Z4P60000
232.6	12:23:41	XLON	4	L00UHU32Z4P60000
232.5	12:25:33	XLON	344	G00UXY32Z4P60000
232.5	12:25:33	XLON	464	L00UXZ32Z4P60000
232.5	12:25:33	XLON	2656	G00UY032Z4P60000
232.5	12:25:34	XLON	121	L00UYT32Z4P60000
232.4	12:25:34	XLON	631	H00UYV32Z4P60000
232.4	12:27:19	XLON	251	H00W8U32Z4P60000
232.6	12:29:23	XLON	477	L00WLG32Z4P60000
232.4	12:30:24	XLON	1032	H00WTX32Z4P60000
232.4	12:30:24	XLON	434	H00WTY32Z4P60000
232.4	12:30:24	XLON	473	L00WTU32Z4P60000
232.4	12:30:24	XLON	652	H00WTW32Z4P60000
232.9	12:37:51	XLON	999	L00XW832Z4P60000
232.8	12:38:41	XLON	463	L00Y1632Z4P60000
232.7	12:41:13	XLON	787	J00YDE32Z4P60000
232.7	12:41:13	XLON	612	J00YDF32Z4P60000
233.1	12:50:53	XLON	775	L00ZHF32Z4P60000
233.1	12:50:53	XLON	999	L00ZHG32Z4P60000
233.1	12:50:53	XLON	368	L00ZHH32Z4P60000
233.1	12:50:53	XLON	1264	L00ZHI32Z4P60000
233.1	12:50:53	XLON	432	L00ZHE32Z4P60000
233.1	12:52:45	XLON	430	L00ZMC32Z4P60000
233.1	12:52:45	XLON	1172	L00ZMD32Z4P60000
233.1	12:54:57	XLON	59	L00ZX532Z4P60000
233.2	12:56:03	XLON	400	L0106C32Z4P60000
233.2	13:02:37	XLON	401	L0113B32Z4P60000
233.1	13:04:20	XLON	445	L0117H32Z4P60000
233.0	13:06:23	XLON	354	L011EF32Z4P60000
233.0	13:06:23	XLON	102	L011EE32Z4P60000
233.0	13:06:34	XLON	1415	L011F732Z4P60000
233.0	13:06:34	XLON	1415	L011F632Z4P60000
233.0	13:06:34	XLON	878	L011F832Z4P60000
233.0	13:06:34	XLON	1334	L011F932Z4P60000
233.2	13:08:44	XLON	482	L011OG32Z4P60000
233.3	13:10:48	XLON	1414	L0121A32Z4P60000
233.3	13:10:48	XLON	416	L0121B32Z4P60000
233.2	13:11:45	XLON	423	L0125O32Z4P60000
233.1	13:12:04	XLON	235	L0126Y32Z4P60000
233.1	13:12:04	XLON	215	L0126Z32Z4P60000
233.0	13:14:28	XLON	466	L012HU32Z4P60000
233.1	13:18:04	XLON	472	L0132P32Z4P60000
233.1	13:19:39	XLON	404	L0137Q32Z4P60000
233.0	13:22:19	XLON	440	L013HU32Z4P60000
232.9	13:22:27	XLON	1361	L013I232Z4P60000
232.8	13:26:15	XLON	413	L013XV32Z4P60000
232.7	13:28:42	XLON	97	J0146932Z4P60000
232.7	13:29:59	XLON	138	J014C332Z4P60000
232.7	13:30:22	XLON	870	J014H632Z4P60000
232.7	13:30:22	XLON	492	L014H732Z4P60000
232.7	13:30:22	XLON	496	J014H832Z4P60000
232.9	13:33:50	XLON	473	L014RH32Z4P60000
233.0	13:33:56	XLON	1361	L014RR32Z4P60000
233.0	13:33:56	XLON	977	L014RQ32Z4P60000
233.0	13:33:57	XLON	1415	L014RS32Z4P60000
233.0	13:33:57	XLON	1415	L014RT32Z4P60000
233.0	13:33:57	XLON	1361	L014SJ32Z4P60000
233.0	13:33:57	XLON	989	L014SK32Z4P60000
233.0	13:33:58	XLON	1361	L014SQ32Z4P60000
233.0	13:34:03	XLON	629	L014T332Z4P60000
232.9	13:35:59	XLON	413	L0157X32Z4P60000
232.9	13:36:57	XLON	453	L015A532Z4P60000
232.8	13:37:04	XLON	350	L015AB32Z4P60000
232.9	13:38:15	XLON	61	L015DW32Z4P60000
232.8	13:42:41	XLON	131	L0162S32Z4P60000
232.8	13:42:41	XLON	275	L0162R32Z4P60000
232.7	13:42:42	XLON	70	A01M5P32Z4P50000
232.7	13:43:59	XLON	489	L0165D32Z4P60000
232.6	13:43:59	XLON	427	K0165G32Z4P60000
232.7	13:43:59	XLON	2930	A01MFW32Z4P50000
232.7	13:43:59	XLON	465	L0165F32Z4P60000
232.7	13:43:59	XLON	1414	L0165E32Z4P60000
232.8	13:46:07	XLON	64	L016BE32Z4P60000
232.8	13:46:07	XLON	438	L016BD32Z4P60000
233.2	13:50:41	XLON	1415	L016Y932Z4P60000
233.1	13:50:41	XLON	406	L016Y832Z4P60000
233.2	13:50:41	XLON	1334	L016YA32Z4P60000
233.2	13:50:41	XLON	39	L016YB32Z4P60000
232.9	13:53:44	XLON	472	L017DA32Z4P60000
233.0	13:56:13	XLON	343	L017XU32Z4P60000
233.0	13:56:13	XLON	1361	L017XV32Z4P60000
233.2	13:58:11	XLON	10	L0187932Z4P60000
233.2	13:59:20	XLON	549	L018CR32Z4P60000
233.1	14:03:04	XLON	477	L018NH32Z4P60000
233.1	14:03:05	XLON	41	L018NI32Z4P60000
233.5	14:06:02	XLON	762	L0192G32Z4P60000
233.5	14:06:02	XLON	548	L0192F32Z4P60000
233.5	14:06:02	XLON	649	L0192H32Z4P60000
233.5	14:06:04	XLON	1200	L0192O32Z4P60000
233.9	14:09:44	XLON	1415	L019H432Z4P60000
233.9	14:09:44	XLON	930	L019H332Z4P60000
233.8	14:11:31	XLON	418	L019TS32Z4P60000
233.8	14:14:21	XLON	749	L01A6W32Z4P60000
233.8	14:14:21	XLON	1334	L01A6U32Z4P60000
233.8	14:14:21	XLON	473	L01A6Z32Z4P60000
233.8	14:14:21	XLON	780	L01A6Y32Z4P60000
233.8	14:14:21	XLON	505	L01A6X32Z4P60000
233.8	14:14:22	XLON	1427	L01A7032Z4P60000
233.8	14:14:22	XLON	1415	L01A7132Z4P60000
233.7	14:15:26	XLON	280	L01AAW32Z4P60000
233.7	14:15:26	XLON	174	L01AAU32Z4P60000
233.6	14:18:44	XLON	798	L01BD032Z4P60000
233.6	14:18:44	XLON	1415	L01BCZ32Z4P60000
233.6	14:18:44	XLON	112	L01BD132Z4P60000
233.6	14:18:44	XLON	440	L01BCY32Z4P60000
233.4	14:19:02	XLON	448	L01BE832Z4P60000
233.4	14:19:52	XLON	436	L01BMO32Z4P60000
233.4	14:19:52	XLON	1401	L01BMT32Z4P60000
233.4	14:19:52	XLON	810	L01BMS32Z4P60000
233.4	14:19:58	XLON	1401	L01BP132Z4P60000
233.4	14:19:58	XLON	1415	L01BP232Z4P60000
233.4	14:19:58	XLON	1415	L01BP332Z4P60000
233.4	14:19:58	XLON	1934	L01BP032Z4P60000
232.9	14:22:04	XLON	417	L01BWL32Z4P60000
233.0	14:23:04	XLON	1387	L01C0C32Z4P60000
233.0	14:23:04	XLON	890	L01C0A32Z4P60000
233.0	14:23:04	XLON	842	L01C0B32Z4P60000
233.0	14:23:05	XLON	1339	L01C0V32Z4P60000
233.0	14:23:05	XLON	721	L01C0S32Z4P60000
233.0	14:23:05	XLON	1415	L01C0T32Z4P60000
232.9	14:23:46	XLON	113	L01C3632Z4P60000
232.9	14:24:18	XLON	158	L01C5B32Z4P60000
232.8	14:25:08	XLON	467	L01C8O32Z4P60000
232.8	14:25:10	XLON	13	L01C8P32Z4P60000
232.7	14:25:24	XLON	836	B01TN332Z4P50000
232.7	14:26:00	XLON	2164	B01TPY32Z4P50000
232.7	14:26:00	XLON	394	L01CC032Z4P60000
232.9	14:26:51	XLON	402	L01CM232Z4P60000
232.8	14:27:07	XLON	457	L01COC32Z4P60000
232.7	14:27:23	XLON	303	L01CPF32Z4P60000
232.7	14:27:25	XLON	64	L01CPG32Z4P60000
232.7	14:27:37	XLON	44	L01CQ132Z4P60000
232.6	14:28:04	XLON	499	L01CSH32Z4P60000
232.6	14:28:04	XLON	2573	K01CSI32Z4P60000
232.5	14:28:37	XLON	400	L01CVU32Z4P60000
232.5	14:28:37	XLON	917	L01CVW32Z4P60000
232.5	14:28:37	XLON	3000	L01CVV32Z4P60000
232.5	14:28:37	XLON	1784	L01CVX32Z4P60000
232.6	14:28:44	XLON	1200	L01CVZ32Z4P60000
232.6	14:28:44	XLON	1300	L01CVY32Z4P60000
232.6	14:28:44	XLON	647	L01CU032Z4P60000
232.3	14:29:59	XLON	2584	I01D5K32Z4P60000
232.3	14:29:59	XLON	416	I01D5J32Z4P60000
232.4	14:30:22	XLON	354	L01DB032Z4P60000
232.4	14:30:22	XLON	1415	L01DAY32Z4P60000
232.4	14:30:22	XLON	1415	L01DAZ32Z4P60000
232.3	14:30:27	XLON	845	L01DB232Z4P60000
232.4	14:30:44	XLON	1585	L01DE532Z4P60000
232.4	14:30:44	XLON	362	L01DE632Z4P60000
232.3	14:31:03	XLON	403	L01DIK32Z4P60000
232.3	14:31:03	XLON	3000	C01UE732Z4P50000
232.2	14:31:50	XLON	424	L01E2Z32Z4P60000
232.2	14:31:50	XLON	3000	D01UU532Z4P50000
232.1	14:31:56	XLON	564	L01E3B32Z4P60000
232.1	14:31:56	XLON	1415	L01E3A32Z4P60000
232.1	14:31:56	XLON	3000	E01UW132Z4P50000
232.1	14:31:56	XLON	594	L01E3C32Z4P60000
232.0	14:31:56	XLON	1506	A01UW232Z4P50000
232.1	14:31:57	XLON	1415	L01E3E32Z4P60000
232.1	14:31:57	XLON	930	L01E3F32Z4P60000
232.0	14:31:57	XLON	478	A01UXC32Z4P50000
232.1	14:31:57	XLON	671	L01E3D32Z4P60000
232.0	14:32:01	XLON	517	A01UYB32Z4P50000
232.0	14:32:01	XLON	168	L01E4X32Z4P60000
231.9	14:32:04	XLON	599	B01UYS32Z4P50000
231.9	14:32:08	XLON	2077	B01W5S32Z4P50000
231.9	14:32:08	XLON	324	B01W5T32Z4P50000
232.1	14:32:41	XLON	499	L01EJJ32Z4P60000
232.0	14:32:58	XLON	484	L01ENO32Z4P60000
232.3	14:33:02	XLON	1200	L01EOY32Z4P60000
232.4	14:33:28	XLON	1682	L01EV032Z4P60000
232.5	14:33:45	XLON	416	L01EXY32Z4P60000
232.6	14:34:23	XLON	611	L01F5R32Z4P60000
232.4	14:34:36	XLON	418	L01F7332Z4P60000
232.3	14:36:10	XLON	206	L01FXT32Z4P60000
232.3	14:36:10	XLON	224	L01FXS32Z4P60000
232.3	14:36:52	XLON	323	L01GO832Z4P60000
232.4	14:38:29	XLON	427	L01H7932Z4P60000
232.4	14:38:29	XLON	536	L01H7832Z4P60000
232.4	14:38:29	XLON	950	L01H7732Z4P60000
232.4	14:38:29	XLON	848	L01H7632Z4P60000
232.4	14:38:29	XLON	437	L01H7532Z4P60000
232.6	14:40:01	XLON	492	L01HYE32Z4P60000
232.7	14:40:01	XLON	1071	L01HY332Z4P60000
232.6	14:42:00	XLON	569	L01IGZ32Z4P60000
232.4	14:42:10	XLON	283	L01IK332Z4P60000
232.4	14:42:10	XLON	1415	L01IK132Z4P60000
232.4	14:42:10	XLON	918	L01IK232Z4P60000
232.1	14:42:24	XLON	1415	L01INY32Z4P60000
232.1	14:42:24	XLON	3000	H01INW32Z4P60000
232.1	14:42:24	XLON	2719	L01INZ32Z4P60000
232.1	14:42:24	XLON	1415	L01INX32Z4P60000
232.0	14:42:26	XLON	419	I01IOA32Z4P60000
232.0	14:42:26	XLON	2252	I01IOB32Z4P60000
232.0	14:42:26	XLON	329	I01IO932Z4P60000
232.0	14:42:35	XLON	2080	L01IOP32Z4P60000
232.0	14:42:35	XLON	470	L01IOO32Z4P60000
232.0	14:42:36	XLON	3588	L01IOQ32Z4P60000
232.0	14:42:43	XLON	644	L01IOY32Z4P60000
232.0	14:42:43	XLON	2124	L01IOX32Z4P60000
231.7	14:42:44	XLON	1455	F01Z7032Z4P50000
231.8	14:42:44	XLON	1322	C01Z6U32Z4P50000
231.8	14:42:44	XLON	1678	C01Z6W32Z4P50000
231.9	14:43:10	XLON	524	L01J1N32Z4P60000
231.9	14:43:10	XLON	1415	L01J1O32Z4P60000
231.9	14:43:10	XLON	458	L01J1P32Z4P60000
232.0	14:43:26	XLON	521	L01J3E32Z4P60000
231.9	14:43:28	XLON	2000	L01J3F32Z4P60000
231.9	14:43:28	XLON	1415	L01J3G32Z4P60000
231.9	14:43:28	XLON	1415	L01J3H32Z4P60000
231.9	14:43:30	XLON	1557	L01J3P32Z4P60000
232.0	14:43:40	XLON	444	L01J7Y32Z4P60000
232.0	14:43:40	XLON	2000	L01J7X32Z4P60000
232.0	14:43:40	XLON	382	L01J7W32Z4P60000
231.8	14:44:10	XLON	484	L01JBH32Z4P60000
231.7	14:44:26	XLON	1415	F01ZNF32Z4P50000
231.8	14:44:38	XLON	519	L01JDM32Z4P60000
231.7	14:44:47	XLON	130	F01ZO132Z4P50000
231.6	14:44:52	XLON	1834	G01JGD32Z4P60000
231.6	14:44:52	XLON	381	L01JGE32Z4P60000
231.7	14:44:52	XLON	1415	L01JGG32Z4P60000
231.7	14:44:52	XLON	551	L01JGI32Z4P60000
231.6	14:44:52	XLON	1166	G01JGF32Z4P60000
231.7	14:44:52	XLON	1415	L01JGJ32Z4P60000
231.7	14:44:52	XLON	775	L01JGH32Z4P60000
231.7	14:44:53	XLON	60	L01JGK32Z4P60000
231.7	14:44:53	XLON	1336	L01JGL32Z4P60000
231.6	14:45:01	XLON	1059	L01JHH32Z4P60000
231.5	14:45:18	XLON	806	L01JJJ32Z4P60000
231.6	14:46:13	XLON	426	L01JPS32Z4P60000
231.6	14:46:13	XLON	541	L01JPO32Z4P60000
231.6	14:46:13	XLON	1415	L01JPP32Z4P60000
231.6	14:46:13	XLON	1415	L01JPQ32Z4P60000
231.6	14:46:13	XLON	95	L01JPR32Z4P60000
231.6	14:46:32	XLON	175	L01JR432Z4P60000
231.6	14:47:04	XLON	2	L01JWJ32Z4P60000
231.5	14:47:14	XLON	441	L01JWN32Z4P60000
231.5	14:47:14	XLON	903	L01JWP32Z4P60000
231.5	14:47:14	XLON	1489	L01JWQ32Z4P60000
231.5	14:47:14	XLON	10824	L01JWR32Z4P60000
231.5	14:47:14	XLON	5000	L01JWO32Z4P60000
231.4	14:47:19	XLON	1415	L01JXI32Z4P60000
231.4	14:47:19	XLON	1415	L01JXH32Z4P60000
231.4	14:47:19	XLON	933	L01JXJ32Z4P60000
231.4	14:47:34	XLON	3745	L01K0832Z4P60000
231.4	14:47:35	XLON	55	L01K0932Z4P60000
231.4	14:47:35	XLON	367	L01K0A32Z4P60000
231.3	14:47:59	XLON	448	L01K2732Z4P60000
231.4	14:48:48	XLON	2480	L01K6X32Z4P60000
231.4	14:48:48	XLON	1292	L01K6Y32Z4P60000
231.4	14:48:48	XLON	863	L01K6Z32Z4P60000
231.4	14:48:49	XLON	4840	L01K7N32Z4P60000
231.7	14:48:58	XLON	1415	L01K8N32Z4P60000
231.7	14:48:58	XLON	999	L01K8K32Z4P60000
231.7	14:48:58	XLON	1415	L01K8M32Z4P60000
231.7	14:48:58	XLON	680	L01K8L32Z4P60000
231.7	14:48:58	XLON	842	L01K8O32Z4P60000
231.5	14:49:04	XLON	1415	L01K8S32Z4P60000
231.6	14:49:27	XLON	1415	L01KBF32Z4P60000
231.6	14:49:27	XLON	1415	L01KBE32Z4P60000
231.7	14:49:28	XLON	252	L01KBO32Z4P60000
231.7	14:49:28	XLON	652	L01KBM32Z4P60000
231.7	14:49:28	XLON	626	L01KBL32Z4P60000
231.7	14:49:28	XLON	779	L01KBN32Z4P60000
231.7	14:49:28	XLON	603	L01KBQ32Z4P60000
231.7	14:49:28	XLON	1795	L01KBK32Z4P60000
231.7	14:49:28	XLON	1322	L01KBJ32Z4P60000
231.7	14:49:28	XLON	284	L01KBI32Z4P60000
231.7	14:49:28	XLON	999	L01KBP32Z4P60000
231.4	14:49:41	XLON	1220	L01KEO32Z4P60000
231.4	14:49:41	XLON	404	L01KEH32Z4P60000
231.3	14:49:55	XLON	196	L01KG632Z4P60000
231.2	14:49:58	XLON	943	L01KGU32Z4P60000
231.0	14:50:32	XLON	377	L01KT132Z4P60000
231.0	14:50:32	XLON	121	L01KT032Z4P60000
230.9	14:51:07	XLON	470	L01L1R32Z4P60000
231.0	14:51:31	XLON	1415	L01L9S32Z4P60000
231.0	14:51:31	XLON	78	L01L9R32Z4P60000
231.1	14:52:11	XLON	1084	L01LFS32Z4P60000
231.1	14:52:11	XLON	147	L01LFR32Z4P60000
231.2	14:54:27	XLON	1415	L01M4X32Z4P60000
231.2	14:54:27	XLON	1229	L01M4Y32Z4P60000
231.2	14:54:29	XLON	1115	L01M5532Z4P60000
231.2	14:54:29	XLON	402	L01M5432Z4P60000
231.2	14:54:29	XLON	922	L01M5332Z4P60000
231.2	14:54:29	XLON	276	L01M5232Z4P60000
231.2	14:54:29	XLON	230	L01M5132Z4P60000
231.2	14:54:29	XLON	604	L01M5032Z4P60000
231.1	14:59:43	XLON	373	L01NG632Z4P60000
231.1	14:59:43	XLON	699	L01NG732Z4P60000
230.9	15:00:01	XLON	3000	A023CM32Z4P50000
230.8	15:00:01	XLON	2751	L01NL932Z4P60000
230.9	15:00:01	XLON	376	L01NLB32Z4P60000
230.9	15:00:01	XLON	1900	L01NLA32Z4P60000
230.9	15:00:16	XLON	830	L01NQF32Z4P60000
230.8	15:01:16	XLON	462	L01OA532Z4P60000
230.8	15:01:16	XLON	249	L01OA432Z4P60000
230.7	15:01:25	XLON	3000	K01ODT32Z4P60000
230.7	15:01:28	XLON	499	L01OEV32Z4P60000
230.7	15:01:28	XLON	499	L01OET32Z4P60000
230.5	15:01:43	XLON	182	C024IK32Z4P50000
230.6	15:01:43	XLON	3000	B024IG32Z4P50000
230.6	15:01:43	XLON	414	L01OH832Z4P60000
230.5	15:02:09	XLON	2533	C024OX32Z4P50000
230.5	15:02:09	XLON	285	C024OW32Z4P50000
230.4	15:02:09	XLON	3000	D024OY32Z4P50000
230.5	15:02:09	XLON	48	L01OPK32Z4P60000
230.5	15:02:09	XLON	1900	L01OPJ32Z4P60000
230.5	15:02:09	XLON	1054	L01OPL32Z4P60000
230.5	15:02:09	XLON	411	L01OPI32Z4P60000
230.4	15:02:21	XLON	175	L01OXP32Z4P60000
230.3	15:02:32	XLON	2811	L01P4L32Z4P60000
230.2	15:02:43	XLON	299	L01P6H32Z4P60000
230.2	15:03:05	XLON	783	L01PF632Z4P60000
230.1	15:03:34	XLON	499	L01PNK32Z4P60000
230.4	15:04:40	XLON	439	L01Q0R32Z4P60000
230.4	15:04:40	XLON	310	L01Q0S32Z4P60000
230.3	15:05:00	XLON	473	L01Q3132Z4P60000
230.3	15:05:00	XLON	447	L01Q3032Z4P60000
230.4	15:05:41	XLON	57	L01QC832Z4P60000
230.4	15:06:00	XLON	335	L01QEL32Z4P60000
230.4	15:06:00	XLON	1415	L01QEK32Z4P60000
230.4	15:06:23	XLON	683	L01QH732Z4P60000
230.4	15:06:28	XLON	551	L01QHX32Z4P60000
230.4	15:06:43	XLON	23	L01QLK32Z4P60000
230.6	15:08:34	XLON	1103	L01QXH32Z4P60000
231.3	15:09:36	XLON	538	L01RC132Z4P60000
231.3	15:09:36	XLON	725	L01RC232Z4P60000
231.7	15:10:18	XLON	1415	L01RNX32Z4P60000
231.7	15:10:18	XLON	779	L01RNZ32Z4P60000
231.7	15:10:18	XLON	1415	L01RNY32Z4P60000
231.7	15:10:18	XLON	37	L01RNW32Z4P60000
231.6	15:10:19	XLON	505	L01RO332Z4P60000
231.6	15:10:19	XLON	1900	L01RO132Z4P60000
231.7	15:10:19	XLON	1415	L01RO432Z4P60000
231.7	15:10:19	XLON	1415	L01RO532Z4P60000
231.7	15:10:19	XLON	779	L01RO632Z4P60000
231.7	15:10:19	XLON	1434	L01RO732Z4P60000
231.6	15:10:19	XLON	434	L01RO032Z4P60000
231.6	15:10:19	XLON	32	L01RO232Z4P60000
231.7	15:10:22	XLON	391	L01ROK32Z4P60000
231.7	15:10:26	XLON	505	L01ROO32Z4P60000
231.8	15:10:59	XLON	1400	L01RWQ32Z4P60000
231.8	15:11:02	XLON	1415	L01RY732Z4P60000
231.8	15:11:02	XLON	1098	L01RY832Z4P60000
231.8	15:11:02	XLON	699	L01RY532Z4P60000
231.8	15:11:02	XLON	1415	L01RY632Z4P60000
231.8	15:11:08	XLON	1415	L01RZ632Z4P60000
231.8	15:11:08	XLON	1064	L01RZ532Z4P60000
231.7	15:11:13	XLON	435	L01RZI32Z4P60000
231.7	15:11:29	XLON	410	L01RZX32Z4P60000
231.5	15:12:00	XLON	1034	L01S3E32Z4P60000
231.5	15:12:00	XLON	440	L01S3C32Z4P60000
231.5	15:12:00	XLON	1415	L01S3D32Z4P60000
231.5	15:12:00	XLON	1415	L01S3F32Z4P60000
231.5	15:12:02	XLON	1024	L01S3J32Z4P60000
231.5	15:12:02	XLON	1415	L01S3I32Z4P60000
231.5	15:12:02	XLON	1415	L01S3H32Z4P60000
231.5	15:12:02	XLON	113	L01S3G32Z4P60000
231.3	15:12:45	XLON	499	L01S6S32Z4P60000
231.5	15:12:45	XLON	779	L01S6V32Z4P60000
231.5	15:12:45	XLON	1415	L01S6T32Z4P60000
231.4	15:13:51	XLON	472	L01SFV32Z4P60000
231.4	15:13:52	XLON	999	L01SHO32Z4P60000
231.4	15:13:52	XLON	1415	L01SHP32Z4P60000
231.4	15:13:54	XLON	999	L01SHR32Z4P60000
231.4	15:13:54	XLON	1	L01SHQ32Z4P60000
231.3	15:14:17	XLON	549	L01SMH32Z4P60000
231.3	15:14:17	XLON	241	L01SMF32Z4P60000
231.3	15:14:17	XLON	498	L01SME32Z4P60000
231.3	15:14:17	XLON	1517	L01SMG32Z4P60000
231.3	15:14:27	XLON	1415	L01SOT32Z4P60000
231.3	15:14:27	XLON	599	L01SOR32Z4P60000
231.3	15:14:27	XLON	1415	L01SOS32Z4P60000
231.3	15:14:27	XLON	733	L01SOQ32Z4P60000
231.3	15:14:42	XLON	1462	L01SRK32Z4P60000
231.3	15:14:42	XLON	30	L01SRL32Z4P60000
231.3	15:14:42	XLON	922	L01SRJ32Z4P60000
231.3	15:14:42	XLON	45	L01SRI32Z4P60000
231.3	15:14:42	XLON	809	L01SRM32Z4P60000
231.3	15:14:42	XLON	779	L01SRO32Z4P60000
231.3	15:14:42	XLON	505	L01SRN32Z4P60000
231.3	15:15:51	XLON	499	L01T0D32Z4P60000
231.2	15:15:53	XLON	466	L01T0T32Z4P60000
231.3	15:15:53	XLON	1415	L01T1C32Z4P60000
231.3	15:15:53	XLON	1415	L01T1B32Z4P60000
231.3	15:15:53	XLON	1406	L01T1A32Z4P60000
231.3	15:15:54	XLON	1415	L01T1R32Z4P60000
231.3	15:15:54	XLON	1415	L01T1S32Z4P60000
231.2	15:15:57	XLON	1	L01T2A32Z4P60000
231.2	15:15:57	XLON	1406	L01T2B32Z4P60000
231.2	15:15:57	XLON	1415	L01T2C32Z4P60000
231.2	15:15:59	XLON	84	L01T2D32Z4P60000
231.2	15:15:59	XLON	1399	L01T2E32Z4P60000
231.3	15:17:01	XLON	501	L01TCR32Z4P60000
231.3	15:17:01	XLON	2000	L01TCS32Z4P60000
231.3	15:17:18	XLON	58	L01TDD32Z4P60000
231.4	15:18:08	XLON	1242	L01TLD32Z4P60000
231.4	15:18:51	XLON	414	L01TVD32Z4P60000
231.5	15:19:16	XLON	353	L01TVP32Z4P60000
231.6	15:20:10	XLON	1219	L01V2232Z4P60000
231.5	15:20:11	XLON	573	L01V2H32Z4P60000
231.5	15:20:11	XLON	407	L01V2632Z4P60000
231.3	15:20:20	XLON	662	L01V3T32Z4P60000
231.2	15:21:55	XLON	545	L01VDJ32Z4P60000
230.9	15:22:07	XLON	70	L01VFK32Z4P60000
231.0	15:23:21	XLON	1276	L01VQ232Z4P60000
230.9	15:23:25	XLON	2000	L01VQC32Z4P60000
230.9	15:23:27	XLON	2000	L01VQH32Z4P60000
231.0	15:23:33	XLON	1132	L01VS032Z4P60000
231.0	15:23:34	XLON	361	L01VS232Z4P60000
231.0	15:23:34	XLON	201	L01VS132Z4P60000
231.0	15:23:54	XLON	337	L01VUZ32Z4P60000
231.0	15:23:54	XLON	1059	L01VUX32Z4P60000
231.0	15:23:54	XLON	1415	L01VUY32Z4P60000
230.8	15:24:04	XLON	59	L01VXQ32Z4P60000
230.8	15:24:05	XLON	201	L01VXR32Z4P60000
230.7	15:24:06	XLON	2000	G01VYZ32Z4P60000
230.7	15:24:06	XLON	585	G01VYY32Z4P60000
230.7	15:24:26	XLON	415	G01U0632Z4P60000
230.7	15:24:26	XLON	451	L01U0732Z4P60000
230.6	15:24:32	XLON	3000	H01U0E32Z4P60000
230.8	15:24:40	XLON	11	L01U8J32Z4P60000
230.8	15:24:41	XLON	1415	L01U8K32Z4P60000
230.8	15:24:41	XLON	1415	L01U8L32Z4P60000
230.8	15:24:41	XLON	1005	L01U8O32Z4P60000
230.8	15:24:41	XLON	14	L01U8N32Z4P60000
230.8	15:24:41	XLON	129	L01U8M32Z4P60000
230.6	15:25:41	XLON	496	L01UG732Z4P60000
230.6	15:25:43	XLON	427	L01UGM32Z4P60000
230.6	15:25:59	XLON	550	L01UJ132Z4P60000
230.5	15:26:09	XLON	3000	I01UJJ32Z4P60000
230.5	15:26:10	XLON	5	L01UJL32Z4P60000
230.5	15:26:10	XLON	1415	L01UJK32Z4P60000
230.4	15:26:27	XLON	3000	J01UMD32Z4P60000
230.4	15:26:27	XLON	1441	L01UME32Z4P60000
230.5	15:26:27	XLON	404	L01UMF32Z4P60000
230.4	15:26:43	XLON	847	L01UP732Z4P60000
230.4	15:27:06	XLON	908	L01UTK32Z4P60000
230.4	15:27:35	XLON	1394	L01W3M32Z4P60000
230.4	15:27:35	XLON	582	L01W3N32Z4P60000
230.4	15:27:35	XLON	459	L01W2M32Z4P60000
230.3	15:27:41	XLON	1200	L01W6632Z4P60000
230.3	15:27:41	XLON	463	L01W6732Z4P60000
230.2	15:28:10	XLON	203	L01W9W32Z4P60000
230.2	15:28:10	XLON	612	L01WA032Z4P60000
230.3	15:29:10	XLON	1361	L01WKV32Z4P60000
230.3	15:29:10	XLON	132	L01WKU32Z4P60000
230.0	15:29:47	XLON	3000	E02FLW32Z4P50000
230.0	15:30:01	XLON	1392	L01WWL32Z4P60000
230.0	15:30:01	XLON	1415	L01WWK32Z4P60000
230.0	15:30:01	XLON	1415	L01WWJ32Z4P60000
230.0	15:30:18	XLON	22	L01X2F32Z4P60000
230.0	15:30:37	XLON	1378	L01X6732Z4P60000
229.9	15:30:42	XLON	497	L01X6H32Z4P60000
229.5	15:32:08	XLON	407	L01XPB32Z4P60000
229.4	15:32:16	XLON	812	L01XQ432Z4P60000
229.4	15:32:16	XLON	1415	L01XQ532Z4P60000
229.4	15:32:16	XLON	1415	L01XQ632Z4P60000
229.4	15:32:16	XLON	1415	L01XQ732Z4P60000
229.4	15:32:16	XLON	632	L01XQ832Z4P60000
229.4	15:32:39	XLON	1392	L01XVU32Z4P60000
229.2	15:33:27	XLON	952	L01Y5B32Z4P60000
229.2	15:33:27	XLON	86	L01Y5A32Z4P60000
229.1	15:35:32	XLON	56	L01YIA32Z4P60000
229.1	15:35:32	XLON	1517	L01YI932Z4P60000
229.2	15:37:55	XLON	1400	L01Z2832Z4P60000
229.2	15:37:55	XLON	24	L01Z2732Z4P60000
229.1	15:38:16	XLON	413	L01Z4732Z4P60000
228.9	15:38:30	XLON	483	L01Z6O32Z4P60000
228.9	15:38:40	XLON	407	L01Z7H32Z4P60000
228.9	15:38:52	XLON	412	L01Z8632Z4P60000
229.0	15:39:04	XLON	1978	L01ZAC32Z4P60000
229.0	15:39:04	XLON	799	L01ZAB32Z4P60000
228.9	15:39:22	XLON	495	L01ZBA32Z4P60000
229.0	15:39:22	XLON	393	L01ZBN32Z4P60000
228.9	15:39:22	XLON	1900	L01ZBM32Z4P60000
229.0	15:39:22	XLON	22	L01ZBH32Z4P60000
229.0	15:39:22	XLON	1427	L01ZBI32Z4P60000
229.0	15:39:22	XLON	1503	L01ZBF32Z4P60000
229.0	15:39:22	XLON	1415	L01ZBE32Z4P60000
229.0	15:39:22	XLON	1415	L01ZBD32Z4P60000
229.0	15:39:22	XLON	536	L01ZBG32Z4P60000
228.9	15:39:22	XLON	1415	L01ZBC32Z4P60000
228.9	15:39:22	XLON	398	L01ZBB32Z4P60000
229.3	15:40:45	XLON	448	L01ZQ932Z4P60000
229.3	15:40:46	XLON	1415	L01ZQA32Z4P60000
229.3	15:40:46	XLON	371	L01ZQB32Z4P60000
229.2	15:41:27	XLON	410	L01ZUD32Z4P60000
229.5	15:42:18	XLON	225	L01ZYM32Z4P60000
229.5	15:42:18	XLON	239	L01ZYL32Z4P60000
229.5	15:42:29	XLON	482	L01ZZR32Z4P60000
229.7	15:43:17	XLON	226	L020BH32Z4P60000
229.7	15:43:19	XLON	505	L020C432Z4P60000
229.7	15:43:19	XLON	1553	L020C532Z4P60000
229.7	15:43:19	XLON	779	L020C332Z4P60000
229.6	15:43:19	XLON	402	L020BX32Z4P60000
229.7	15:43:19	XLON	1415	L020C232Z4P60000
229.7	15:43:19	XLON	1434	L020C132Z4P60000
229.7	15:43:19	XLON	570	L020C032Z4P60000
229.6	15:43:19	XLON	1434	L020BZ32Z4P60000
229.6	15:43:19	XLON	1415	L020BY32Z4P60000
229.5	15:44:03	XLON	272	L020I532Z4P60000
229.7	15:44:28	XLON	541	L020K232Z4P60000
229.5	15:44:33	XLON	469	L020KD32Z4P60000
229.5	15:45:10	XLON	67	L020PP32Z4P60000
229.5	15:45:10	XLON	1475	L020PQ32Z4P60000
229.5	15:45:11	XLON	752	L020PV32Z4P60000
229.7	15:47:28	XLON	1415	L0212V32Z4P60000
229.7	15:47:28	XLON	1900	L0212U32Z4P60000
229.7	15:47:41	XLON	1308	L0213S32Z4P60000
229.7	15:47:41	XLON	691	L0213R32Z4P60000
229.6	15:47:45	XLON	492	L0214232Z4P60000
229.8	15:48:44	XLON	442	L021G332Z4P60000
229.8	15:48:48	XLON	449	L021I232Z4P60000
229.8	15:49:17	XLON	1900	L021OM32Z4P60000
229.8	15:49:17	XLON	769	L021ON32Z4P60000
229.8	15:49:17	XLON	355	L021OL32Z4P60000
230.0	15:50:20	XLON	1415	L021UW32Z4P60000
230.0	15:50:20	XLON	1314	L021UX32Z4P60000
229.9	15:50:24	XLON	416	L021UY32Z4P60000
229.9	15:50:25	XLON	502	L021W932Z4P60000
230.0	15:51:35	XLON	432	L022CW32Z4P60000
230.0	15:52:21	XLON	431	L022LJ32Z4P60000
230.0	15:52:21	XLON	1360	L022LK32Z4P60000
230.0	15:52:55	XLON	12	L022PZ32Z4P60000
230.0	15:54:26	XLON	961	L0230K32Z4P60000
230.0	15:54:26	XLON	352	L0230J32Z4P60000
230.0	15:55:26	XLON	650	L023C632Z4P60000
230.0	15:55:26	XLON	258	L023C532Z4P60000
229.7	15:57:22	XLON	528	L0241J32Z4P60000
229.7	15:59:02	XLON	1139	L024ER32Z4P60000
229.8	15:59:40	XLON	525	L024H632Z4P60000
229.8	15:59:40	XLON	320	L024H732Z4P60000
229.7	15:59:48	XLON	457	L024HY32Z4P60000
229.6	15:59:54	XLON	352	L024I232Z4P60000
229.5	16:00:39	XLON	852	L024RK32Z4P60000
229.5	16:00:39	XLON	212	L024RJ32Z4P60000
229.7	16:00:59	XLON	405	L024UU32Z4P60000
229.6	16:01:01	XLON	2	L024W232Z4P60000
229.6	16:01:10	XLON	496	L024ZL32Z4P60000
229.6	16:01:21	XLON	464	L0251E32Z4P60000
229.6	16:01:33	XLON	419	L0253F32Z4P60000
229.7	16:02:47	XLON	1415	L025GV32Z4P60000
229.7	16:02:47	XLON	1415	L025GS32Z4P60000
229.7	16:02:47	XLON	2388	L025GR32Z4P60000
229.7	16:02:47	XLON	1723	L025GQ32Z4P60000
229.7	16:02:47	XLON	1900	L025GP32Z4P60000
229.7	16:02:47	XLON	425	L025GO32Z4P60000
229.7	16:02:47	XLON	800	L025GT32Z4P60000
229.7	16:04:55	XLON	495	L025WK32Z4P60000
229.7	16:04:56	XLON	1900	L025ZD32Z4P60000
229.8	16:05:26	XLON	1	L026DP32Z4P60000
229.8	16:05:55	XLON	1415	L026SW32Z4P60000
229.8	16:05:55	XLON	1393	L026SX32Z4P60000
229.8	16:05:55	XLON	417	L026SU32Z4P60000
229.8	16:06:28	XLON	529	L026XO32Z4P60000
229.7	16:06:33	XLON	1076	L026Z532Z4P60000
229.7	16:07:29	XLON	428	L0276D32Z4P60000
229.6	16:08:00	XLON	421	L027AW32Z4P60000
229.5	16:08:11	XLON	52	L027EO32Z4P60000
229.5	16:08:14	XLON	187	L027F132Z4P60000
229.5	16:08:15	XLON	200	L027F232Z4P60000
229.7	16:09:54	XLON	499	L027XX32Z4P60000
229.7	16:09:54	XLON	1415	L027XY32Z4P60000
229.7	16:09:54	XLON	1415	L027XZ32Z4P60000
229.7	16:09:56	XLON	505	L027YP32Z4P60000
229.6	16:10:06	XLON	401	L027ZV32Z4P60000
229.6	16:10:25	XLON	408	L0281B32Z4P60000
229.7	16:10:43	XLON	1836	L0282Y32Z4P60000
229.6	16:10:57	XLON	416	L0285732Z4P60000
229.7	16:11:46	XLON	309	L028GW32Z4P60000
229.7	16:12:37	XLON	481	L0296632Z4P60000
229.7	16:13:20	XLON	418	L029JC32Z4P60000
229.7	16:13:33	XLON	485	L029L632Z4P60000
229.7	16:13:56	XLON	427	L029NH32Z4P60000
229.7	16:13:57	XLON	779	L029NM32Z4P60000
229.7	16:13:57	XLON	1508	L029NL32Z4P60000
229.7	16:13:57	XLON	1900	L029NI32Z4P60000
229.7	16:13:57	XLON	1900	L029NJ32Z4P60000
229.7	16:13:57	XLON	1900	L029NK32Z4P60000
229.7	16:13:58	XLON	638	L029NN32Z4P60000
229.6	16:15:33	XLON	414	L02A4232Z4P60000
229.6	16:15:33	XLON	698	L02A4732Z4P60000
229.6	16:15:36	XLON	497	L02A4A32Z4P60000
229.6	16:15:36	XLON	1415	L02A4932Z4P60000
229.6	16:15:36	XLON	1200	L02A4832Z4P60000
229.4	16:16:04	XLON	412	L02A7T32Z4P60000
229.4	16:16:09	XLON	351	L02A8V32Z4P60000
229.4	16:16:18	XLON	2	L02A9A32Z4P60000
229.4	16:16:18	XLON	842	L02A9932Z4P60000
229.2	16:16:24	XLON	523	L02A9D32Z4P60000
229.2	16:16:25	XLON	1029	L02A9E32Z4P60000
229.3	16:16:53	XLON	428	L02AB632Z4P60000
229.3	16:16:53	XLON	500	L02AB532Z4P60000
229.1	16:17:57	XLON	98	L02AJ932Z4P60000
229.1	16:17:58	XLON	549	L02AJA32Z4P60000
229.1	16:17:58	XLON	242	L02AJB32Z4P60000
229.1	16:19:24	XLON	792	L02AUY32Z4P60000
229.1	16:19:28	XLON	499	L02AXP32Z4P60000
229.1	16:19:28	XLON	182	L02AXQ32Z4P60000
229.0	16:19:33	XLON	577	L02AYQ32Z4P60000
228.8	16:20:30	XLON	582	L02BCM32Z4P60000
228.7	16:21:21	XLON	456	L02BPA32Z4P60000
229.0	16:24:43	XLON	273	L02CTJ32Z4P60000
229.1	16:24:44	XLON	549	L02CTL32Z4P60000
229.1	16:24:44	XLON	549	L02CTK32Z4P60000
229.1	16:25:00	XLON	1200	L02CTV32Z4P60000
229.1	16:25:00	XLON	1415	L02CTW32Z4P60000
229.1	16:25:00	XLON	1523	L02CTX32Z4P60000
229.1	16:25:00	XLON	437	L02CTT32Z4P60000
229.1	16:25:00	XLON	1415	L02CTU32Z4P60000
229.2	16:25:36	XLON	1396	L02D0Q32Z4P60000
229.2	16:25:36	XLON	58	L02D0R32Z4P60000
229.2	16:25:36	XLON	1437	L02D0P32Z4P60000
229.3	16:26:30	XLON	18	L02D7T32Z4P60000
229.3	16:26:56	XLON	1415	L02D9V32Z4P60000
229.3	16:26:56	XLON	1568	L02D9T32Z4P60000
229.4	16:27:06	XLON	1043	L02DAW32Z4P60000
229.4	16:27:06	XLON	18	L02DAU32Z4P60000
229.4	16:27:06	XLON	572	L02DAV32Z4P60000
229.4	16:27:38	XLON	500	L02DIF32Z4P60000
229.4	16:28:46	XLON	797	L02DQQ32Z4P60000
229.4	16:28:46	XLON	423	L02DQP32Z4P60000
229.2	16:29:23	XLON	252	L02E5I32Z4P60000
229.2	16:29:23	XLON	194	L02E5H32Z4P60000
230.2	16:35:08	XLON	185	L02EQN32Z4P60000
230.2	16:35:08	XLON	9900	L02EQM32Z4P60000
230.2	16:35:08	XLON	23847	L02EQL32Z4P60000
230.2	16:35:08	XLON	48453	L02ERR32Z4P60000
230.2	16:35:08	XLON	260	L02ERQ32Z4P60000
230.2	16:35:08	XLON	3219	L02ERP32Z4P60000
230.2	16:35:08	XLON	7009	L02EQV32Z4P60000
230.2	16:35:08	XLON	6790	L02ERO32Z4P60000
230.2	16:35:08	XLON	2358	L02ERN32Z4P60000
230.2	16:35:08	XLON	50973	L02ERB32Z4P60000
230.2	16:35:08	XLON	33838	L02EQX32Z4P60000
230.2	16:35:08	XLON	222	L02ERL32Z4P60000
230.2	16:35:08	XLON	27804	L02ERK32Z4P60000
230.2	16:35:08	XLON	5656	L02EQY32Z4P60000
230.2	16:35:08	XLON	148	L02EQZ32Z4P60000
230.2	16:35:08	XLON	112	L02ER032Z4P60000
230.2	16:35:08	XLON	6790	L02ERJ32Z4P60000
230.2	16:35:08	XLON	4437	L02ERI32Z4P60000
230.2	16:35:08	XLON	10158	L02ERH32Z4P60000
230.2	16:35:08	XLON	4740	L02ER232Z4P60000
230.2	16:35:08	XLON	10359	L02ERM32Z4P60000
230.2	16:35:08	XLON	3497	L02ERS32Z4P60000
230.2	16:35:08	XLON	1851	L02ERG32Z4P60000
230.2	16:35:08	XLON	6384	L02ERA32Z4P60000
230.2	16:35:08	XLON	16709	L02EQP32Z4P60000
230.2	16:35:08	XLON	7633	L02EQQ32Z4P60000
230.2	16:35:08	XLON	185	L02EQR32Z4P60000
230.2	16:35:08	XLON	14652	L02EQT32Z4P60000
230.2	16:35:08	XLON	30261	L02EQS32Z4P60000
230.2	16:35:08	XLON	25800	L02EQU32Z4P60000
230.2	16:35:08	XLON	3400	L02EQW32Z4P60000
230.2	16:35:08	XLON	38136	L02ER932Z4P60000
230.2	16:35:08	XLON	61983	L02ER832Z4P60000
230.2	16:35:08	XLON	10158	L02ER732Z4P60000
230.2	16:35:08	XLON	148	L02ER632Z4P60000
230.2	16:35:08	XLON	18961	L02ER532Z4P60000
230.2	16:35:08	XLON	111	L02ER332Z4P60000
230.2	16:35:08	XLON	6790	L02ERC32Z4P60000
230.2	16:35:08	XLON	1851	L02ERD32Z4P60000
230.2	16:35:08	XLON	1851	L02ERF32Z4P60000
230.2	16:35:08	XLON	1851	L02ERE32Z4P60000
230.2	16:35:08	XLON	719	L02ER432Z4P60000
230.2	16:35:08	XLON	34892	L02EQO32Z4P60000
230.2	16:35:08	XLON	4919	L02ER132Z4P60000

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

POSEAKPKALEAEFA

Related Shares:

FTSE 100 Latest

Value8,264.30

Change-11.36