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

31st Jan 2022 07:00

RNS Number : 0470A

Kingfisher PLC

31 January 2022

KINGFISHER PLC

Transaction in own shares

31 January 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 28 January 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited ("Barclays") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	28 January 2022
Total number of shares purchased:	599,257
Volume Weighted Average price paid per share:	GBp 328.9704
Highest price paid per share:	GBp 328.9704
Lowest price paid per share:	GBp 328.9704

To date, Kingfisher has purchased 2,549,257 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
London Stock Exchange	283,009	326.1251
BATS Europe	78,020	325.9142
Chi-X Europe	84,411	326.1037
Turquoise	72,131	325.8927
Aquis Exchange	81,686	326.0646

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)		Trading venue	Quantity		Transaction Reference Number
323.2	08:00:29		XLON	213		592092257190417000
323.2	08:00:29		XLON	116		592092257190417000
323.2	08:00:29		XLON	124		592092257190417000
323.2	08:00:29		XLON	325		592092257190417000
323.2	08:00:29		XLON	558		606166007662214000
323.2	08:00:29		XLON	488		606166007662214000
323.2	08:00:29		XLON	370		606166007662214000
323.2	08:00:29		XLON	78		606166007662214000
323.2	08:00:29		XLON	54		606166007662214000
325.3	08:02:02		XLON	769		606166007662245000
325.3	08:02:02		BATE	515		592092257190450000
325.3	08:02:02		BATE	143		592092257190450000
325.3	08:02:02		XLON	502		606166007662245000
325.3	08:02:02		AQXE	658		606166007662245000
325.2	08:02:02		XLON	294		606166007662245000
325.2	08:02:02		XLON	502		606166007662245000
325.2	08:02:02		XLON	421		606166007662245000
325.1	08:02:06		CHIX	658		592092257190453000
325.1	08:02:21		AQXE	154		606166007662253000
325.1	08:02:21		XLON	1450		606166007662254000
325.1	08:02:21		BATE	240		592092257190458000
325.1	08:02:51		AQXE	154		606166007662263000
325.8	08:04:52		CHIX	658		592092257190519000
325.8	08:04:52		XLON	937		592092257190519000
325.8	08:04:52		BATE	658		606166007662313000
325.4	08:05:15		BATE	658		592092257190529000
325.4	08:05:15		CHIX	581		606166007662323000
325.4	08:05:15		CHIX	77		606166007662323000
325.4	08:05:15		TRQX	680		592092257190529000
325.4	08:05:15		TRQX	112		592092257190529000
325.4	08:05:21		BATE	500		592092257190531000
325.4	08:05:21		CHIX	6		606166007662325000
325.4	08:05:41		AQXE	658		606166007662332000
325.3	08:07:45		BATE	328		592092257190583000
325.3	08:07:45		BATE	136		592092257190583000
325.3	08:07:45		CHIX	118		606166007662376000
325.3	08:07:45		CHIX	540		606166007662376000
325.3	08:07:45		XLON	658		606166007662376000
325.3	08:07:45		AQXE	658		592092257190583000
325.3	08:07:45		BATE	328		592092257190583000
325.3	08:07:51		XLON	119		606166007662377000
325.1	08:09:44		CHIX	712		592092257190636000
325.1	08:09:44		XLON	1316		606166007662428000
325	08:09:44		AQXE	462		592092257190636000
325.1	08:09:44		AQXE	658		606166007662428000
325	08:10:45		TRQX	751		592092257190665000
325	08:10:45		XLON	1450		592092257190665000
325	08:10:45		CHIX	658		606166007662456000
325	08:10:45		AQXE	196		592092257190665000
325	08:10:46		XLON	217		592092257190666000
325	08:14:26		CHIX	658		606166007662550000
325	08:14:26		AQXE	1631		592092257190762000
325	08:14:26		XLON	1739		606166007662550000
325	08:14:27		AQXE	658		592092257190762000
324.9	08:14:31		AQXE	902		606166007662552000
324.8	08:19:22		XLON	250		606166007662673000
324.8	08:19:22		XLON	17		606166007662673000
324.8	08:19:22		XLON	241		606166007662673000
324.6	08:19:51		AQXE	238		592092257190899000
324.6	08:19:51		BATE	568		592092257190899000
324.6	08:19:51		CHIX	792		606166007662683000
324.6	08:19:51		BATE	90		592092257190899000
324.6	08:19:51		XLON	658		606166007662683000
324.6	08:19:51		BATE	340		606166007662683000
324.6	08:19:51		AQXE	420		592092257190899000
324.6	08:19:51		CHIX	758		592092257190899000
324.6	08:19:51		XLON	658		606166007662684000
324.5	08:19:51		BATE	284		606166007662684000
324.5	08:19:51		BATE	426		606166007662684000
324.5	08:21:47		BATE	286		606166007662736000
324.4	08:21:54		XLON	1450		606166007662740000
324.4	08:21:54		BATE	658		592092257190957000
324.4	08:21:54		CHIX	658		606166007662740000
324.4	08:21:54		AQXE	693		606166007662740000
324.6	08:27:11		CHIX	552		606166007662896000
324.7	08:27:39		XLON	750		592092257191128000
324.7	08:27:39		XLON	3119		592092257191128000
324.3	08:28:04		XLON	1012		606166007662915000
324.3	08:28:04		XLON	1754		606166007662915000
324.3	08:28:04		TRQX	645		606166007662915000
324.3	08:28:04		BATE	631		606166007662915000
324.3	08:28:04		CHIX	658		592092257191137000
324.3	08:28:04		TRQX	147		606166007662915000
324.3	08:28:04		BATE	27		606166007662915000
324.3	08:28:04		CHIX	658		592092257191137000
324.3	08:28:04		TRQX	792		606166007662915000
324.3	08:28:04		AQXE	658		592092257191137000
324.3	08:28:04		XLON	821		592092257191137000
324.6	08:31:45		XLON	2108		592092257191222000
324.6	08:31:45		CHIX	658		606166007662996000
324.6	08:31:45		XLON	503		592092257191222000
324	08:38:06		TRQX	658		606166007663126000
324	08:38:06		BATE	658		592092257191356000
324.8	08:39:49		XLON	245		606166007663166000
324.8	08:39:49		XLON	449		606166007663166000
325	08:40:16		CHIX	100		606166007663178000
325.8	08:41:07		XLON	658		592092257191433000
325.8	08:41:07		AQXE	829		606166007663201000
325.8	08:42:28		XLON	750		592092257191461000
325.8	08:42:28		XLON	151		592092257191461000
325.8	08:42:28		AQXE	658		606166007663229000
326	08:42:56		XLON	184		592092257191471000
326	08:42:56		XLON	553		592092257191471000
326	08:45:03		BATE	61		592092257191523000
326.1	08:45:22		XLON	391		606166007663297000
326.1	08:45:22		XLON	750		606166007663297000
326.1	08:45:22		BATE	104		606166007663297000
326	08:45:22		CHIX	851		592092257191531000
325.8	08:45:22		XLON	2766		592092257191531000
325.7	08:45:22		TRQX	32		592092257191531000
325.7	08:45:22		TRQX	344		592092257191531000
325.7	08:45:22		TRQX	604		592092257191531000
325.9	08:45:22		XLON	9		592092257191531000
326	08:45:22		AQXE	1500		592092257191531000
326	08:45:22		AQXE	12		592092257191531000
325.8	08:45:22		XLON	1585		606166007663297000
326.1	08:51:11		XLON	381		592092257191667000
326.1	08:51:11		XLON	412		592092257191667000
326.2	08:53:30		XLON	2050		606166007663481000
326.2	08:53:30		XLON	1778		606166007663481000
325.9	08:55:31		CHIX	1450		592092257191769000
325.9	08:55:31		BATE	658		606166007663529000
325.9	08:55:31		AQXE	1172		592092257191769000
325.9	08:55:31		AQXE	658		606166007663529000
325.8	08:55:31		AQXE	1500		606166007663529000
325.8	08:55:31		AQXE	1500		606166007663529000
325.8	08:55:31		AQXE	170		606166007663529000
325.9	08:59:58		BATE	374		592092257191889000
325.9	08:59:58		BATE	284		592092257191889000
325.9	09:00:38		TRQX	792		606166007663662000
325.9	09:00:38		XLON	658		606166007663662000
325.9	09:00:38		AQXE	658		592092257191906000
325.9	09:00:38		XLON	1097		592092257191906000
325.6	09:04:00		XLON	658		606166007663743000
325.6	09:04:00		BATE	792		592092257191988000
325.6	09:04:00		CHIX	658		606166007663743000
325.6	09:04:00		XLON	421		606166007663743000
325.6	09:04:00		XLON	658		606166007663743000
325.6	09:04:00		XLON	219		592092257191988000
326	09:09:32		XLON	487		606166007663864000
325.9	09:09:41		TRQX	792		592092257192118000
325.9	09:09:41		BATE	658		592092257192118000
325.9	09:09:41		CHIX	658		606166007663868000
325.9	09:09:41		XLON	1200		592092257192118000
325.9	09:09:41		XLON	475		592092257192118000
325.9	09:09:41		TRQX	600		606166007663868000
325.9	09:09:41		XLON	520		592092257192118000
325.8	09:09:43		BATE	658		592092257192118000
325.8	09:09:43		CHIX	658		606166007663869000
325.8	09:09:43		XLON	792		606166007663869000
325.8	09:09:43		XLON	517		592092257192118000
325.9	09:09:43		XLON	658		606166007663869000
325.9	09:13:10		XLON	2108		606166007663942000
325.9	09:17:29		BATE	658		592092257192284000
325.9	09:17:29		XLON	817		592092257192284000
326	09:17:29		XLON	1338		606166007664030000
326	09:17:29		CHIX	658		592092257192284000
326	09:17:35		AQXE	450		606166007664031000
326	09:17:37		AQXE	208		606166007664032000
325.9	09:18:02		TRQX	658		592092257192297000
325.9	09:18:02		BATE	658		592092257192297000
325.9	09:18:02		CHIX	658		606166007664043000
325.9	09:18:02		AQXE	367		606166007664043000
325.9	09:18:02		AQXE	291		606166007664043000
325.9	09:18:02		AQXE	792		606166007664043000
325.9	09:18:02		XLON	598		592092257192297000
325.8	09:18:02		AQXE	658		592092257192297000
326	09:28:04		XLON	709		606166007664229000
325.8	09:29:25		XLON	792		592092257192518000
325.8	09:29:25		CHIX	658		592092257192518000
325.8	09:29:25		TRQX	658		606166007664257000
325.8	09:29:25		BATE	658		606166007664257000
325.8	09:32:22		CHIX	181		592092257192574000
325.8	09:32:22		CHIX	285		592092257192574000
325.8	09:32:22		XLON	1450		592092257192574000
325.8	09:32:22		TRQX	1316		606166007664311000
325.8	09:32:22		CHIX	745		606166007664311000
326	09:36:58		XLON	530		592092257192669000
326	09:36:58		XLON	466		592092257192669000
326	09:36:58		XLON	172		592092257192669000
326.1	09:37:38		XLON	735		592092257192684000
326	09:39:02		XLON	835		592092257192715000
326.2	09:39:04		XLON	995		606166007664450000
326.2	09:40:32		XLON	259		592092257192746000
326.2	09:40:32		XLON	62		592092257192746000
326.15	09:40:32		CHIX	200		592092257192746000
326.15	09:40:32		BATE	117		606166007664480000
326.15	09:40:32		BATE	130		606166007664480000
326.1	09:40:51		CHIX	785		592092257192752000
326.1	09:40:51		AQXE	612		606166007664485000
326.1	09:40:51		AQXE	46		606166007664485000
326.1	09:43:33		XLON	113		592092257192816000
326.1	09:43:33		AQXE	658		606166007664548000
326.1	09:45:19		XLON	900		606166007664589000
326.1	09:45:19		XLON	241		606166007664589000
326.1	09:45:19		XLON	535		606166007664589000
326.1	09:45:19		XLON	413		606166007664589000
325.9	09:46:14		BATE	792		592092257192880000
325.9	09:46:14		TRQX	806		606166007664610000
325.9	09:46:14		XLON	1316		606166007664610000
325.9	09:46:14		CHIX	658		606166007664610000
325.9	09:46:14		XLON	1133		592092257192880000
325.9	09:46:37		XLON	658		606166007664618000
325.7	09:48:50		XLON	658		592092257192944000
325.7	09:48:50		CHIX	792		592092257192944000
325.7	09:48:50		TRQX	658		606166007664672000
325.7	09:48:50		BATE	658		606166007664672000
325.7	09:49:01		AQXE	141		592092257192948000
325.2	09:49:35		XLON	1316		606166007664691000
325.2	09:49:35		TRQX	658		606166007664691000
325.2	09:49:35		BATE	792		592092257192963000
325.2	09:49:35		XLON	643		592092257192963000
325.3	09:54:21		AQXE	243		606166007664806000
325.3	09:57:20		TRQX	842		592092257193155000
325.3	09:57:20		XLON	1450		606166007664879000
325.3	09:57:20		BATE	658		592092257193155000
325.3	09:57:20		AQXE	415		606166007664879000
325.3	09:57:20		XLON	715		606166007664879000
325.2	09:57:24		BATE	658		592092257193157000
325.2	09:57:24		AQXE	592		606166007664881000
325.2	09:57:24		AQXE	250		606166007664881000
325.1	09:57:42		XLON	211		606166007664887000
325.1	09:57:42		XLON	28		606166007664887000
325.1	09:57:42		XLON	2296		606166007664887000
325.1	09:57:43		XLON	1030		606166007664888000
325.2	10:02:02		CHIX	792		592092257193272000
325.2	10:02:02		TRQX	658		606166007664994000
325.2	10:02:02		BATE	658		606166007664994000
325.2	10:02:02		XLON	421		606166007664994000
325.2	10:02:02		BATE	77		592092257193272000
325.2	10:02:02		BATE	658		606166007664994000
324.5	10:07:31		BATE	157		592092257193397000
324.5	10:07:31		BATE	99		592092257193397000
324.5	10:07:31		BATE	37		592092257193397000
324.5	10:07:31		BATE	365		592092257193397000
324.5	10:07:31		XLON	2108		606166007665115000
324.5	10:07:31		XLON	387		606166007665115000
324.5	10:07:31		XLON	34		606166007665115000
324.6	10:13:43		XLON	1314		606166007665237000
324.4	10:13:54		TRQX	963		606166007665241000
324.4	10:13:54		XLON	1617		606166007665241000
324.4	10:13:54		AQXE	658		592092257193527000
324.3	10:13:54		XLON	1662		606166007665241000
324.3	10:15:11		TRQX	1450		592092257193556000
324.3	10:15:11		XLON	1316		606166007665270000
324.3	10:15:11		AQXE	658		592092257193556000
324.3	10:15:11		AQXE	513		606166007665270000
324.1	10:19:50		XLON	1171		606166007665366000
324.1	10:19:50		BATE	658		592092257193655000
324.1	10:19:50		CHIX	226		606166007665366000
324.1	10:19:50		XLON	279		606166007665366000
324.1	10:19:50		CHIX	432		606166007665366000
324.1	10:19:50		XLON	707		592092257193655000
324.4	10:27:16		XLON	1200		592092257193819000
324.4	10:27:16		XLON	132		592092257193819000
324.2	10:28:04		BATE	570		606166007665544000
324.2	10:28:04		BATE	95		606166007665544000
324.1	10:29:01		TRQX	658		592092257193857000
324.1	10:29:01		XLON	792		606166007665563000
324.1	10:29:01		BATE	658		592092257193857000
324.1	10:29:01		CHIX	658		606166007665563000
324.1	10:29:01		XLON	1118		606166007665563000
324.1	10:29:01		XLON	609		606166007665563000
324	10:29:04		AQXE	1500		592092257193858000
324	10:29:04		AQXE	92		592092257193858000
324.2	10:32:08		TRQX	792		606166007665630000
324.2	10:32:08		CHIX	1316		592092257193926000
324.2	10:32:08		BATE	658		606166007665630000
324.2	10:32:08		XLON	661		592092257193926000
324.1	10:38:36		CHIX	658		592092257194077000
324.1	10:38:36		XLON	792		592092257194077000
324.1	10:38:36		TRQX	32		606166007665777000
324.1	10:38:36		BATE	91		606166007665777000
324.1	10:38:36		BATE	110		606166007665777000
324.1	10:38:36		TRQX	626		606166007665777000
324.1	10:38:36		BATE	100		606166007665777000
324	10:41:17		TRQX	658		592092257194136000
324	10:41:17		XLON	1450		592092257194136000
324.1	10:41:17		BATE	357		606166007665835000
324	10:41:17		BATE	658		606166007665835000
324.1	10:41:17		TRQX	538		606166007665835000
324	10:41:17		BATE	1		592092257194136000
323.9	10:41:17		XLON	1089		606166007665835000
324.6	10:46:28		BATE	658		592092257194240000
324.6	10:46:28		XLON	32		606166007665936000
324.9	10:48:35		CHIX	780		606166007665982000
325.2	10:49:59		XLON	966		606166007666011000
325	10:50:27		TRQX	1450		592092257194326000
325	10:50:27		XLON	1316		606166007666020000
325	10:51:01		XLON	1669		592092257194338000
325	10:51:01		XLON	369		592092257194338000
325	10:51:01		CHIX	1124		606166007666032000
325	10:51:01		XLON	658		592092257194338000
324.9	10:51:06		BATE	658		592092257194341000
324.9	10:51:06		AQXE	54		606166007666034000
324.9	10:51:06		XLON	1010		592092257194341000
325	10:59:04		CHIX	658		592092257194521000
325	10:59:04		TRQX	658		606166007666210000
325	10:59:04		BATE	292		606166007666210000
325	10:59:04		BATE	192		606166007666210000
325	10:59:04		BATE	19		606166007666210000
325	10:59:04		XLON	792		592092257194521000
325	10:59:04		BATE	155		606166007666210000
325	10:59:04		XLON	1704		606166007666210000
325.1	11:06:55		XLON	12		592092257194720000
325.1	11:06:55		XLON	971		592092257194720000
325.1	11:06:55		CHIX	14		592092257194720000
325.1	11:06:55		CHIX	604		592092257194720000
325.1	11:06:55		BATE	83		606166007666404000
325.4	11:08:18		XLON	3		606166007666444000
325.4	11:08:18		CHIX	220		606166007666444000
325.4	11:08:35		CHIX	75		606166007666452000
325.5	11:09:14		AQXE	1500		592092257194783000
325.5	11:09:14		AQXE	81		592092257194783000
325.5	11:10:57		AQXE	1500		592092257194818000
325.5	11:10:57		AQXE	677		592092257194818000
325.3	11:12:02		BATE	792		592092257194844000
325.3	11:12:02		TRQX	658		606166007666525000
325.3	11:12:02		XLON	658		606166007666525000
325.3	11:12:02		AQXE	658		592092257194844000
325.3	11:12:02		XLON	1862		606166007666525000
325.2	11:18:39		BATE	942		592092257194995000
325.1	11:18:39		CHIX	658		592092257194995000
325.1	11:18:39		XLON	422		592092257194995000
325.1	11:18:39		XLON	370		592092257194995000
325.1	11:18:39		BATE	658		606166007666673000
325.1	11:18:39		TRQX	26		606166007666673000
325.1	11:18:39		TRQX	632		606166007666673000
325.1	11:18:39		XLON	298		592092257194995000
325.2	11:18:43		AQXE	1124		592092257194997000
325	11:21:11		CHIX	756		606166007666730000
324.9	11:21:13		TRQX	658		592092257195055000
324.9	11:21:13		XLON	1903		606166007666731000
325.5	11:29:35		XLON	765		592092257195264000
325.5	11:29:35		XLON	189		592092257195264000
325.7	11:30:48		XLON	897		606166007666965000
325.5	11:31:41		TRQX	1157		606166007666988000
325.7	11:34:43		TRQX	65		592092257195387000
325.7	11:34:43		CHIX	130		592092257195387000
325.7	11:34:43		AQXE	11		592092257195387000
325.7	11:34:43		CHIX	892		592092257195387000
325.7	11:34:43		CHIX	283		592092257195387000
325.7	11:34:43		XLON	619		606166007667056000
325.7	11:34:43		BATE	3		606166007667056000
325.7	11:34:43		BATE	425		606166007667056000
325.7	11:34:43		BATE	56		606166007667056000
325.7	11:34:43		BATE	28		606166007667056000
325.8	11:34:58		XLON	461		592092257195394000
325.8	11:34:58		XLON	282		592092257195394000
326	11:36:08		XLON	556		606166007667089000
326	11:36:08		XLON	417		606166007667089000
326	11:37:22		XLON	150		606166007667119000
326	11:37:22		XLON	626		606166007667119000
325.8	11:38:55		TRQX	825		592092257195489000
325.8	11:38:55		TRQX	690		606166007667156000
325.8	11:38:55		XLON	658		606166007667156000
325.8	11:38:55		XLON	1316		606166007667156000
325.8	11:43:17		XLON	38		592092257195584000
325.8	11:44:17		XLON	1278		592092257195603000
325.8	11:44:17		BATE	658		592092257195603000
325.8	11:44:17		CHIX	792		606166007667267000
325.8	11:44:57		AQXE	315		592092257195616000
325.8	11:44:57		AQXE	15		592092257195616000
326.1	11:47:44		AQXE	241		592092257195687000
326.05	11:47:44		BATE	733		606166007667349000
326	11:48:28		BATE	713		592092257195704000
325.9	11:50:04		XLON	28		592092257195748000
326.1	11:51:05		XLON	15		592092257195771000
326.1	11:51:05		XLON	750		592092257195771000
326.1	11:51:05		XLON	13		592092257195771000
326.1	11:51:05		AQXE	52		606166007667432000
326.1	11:51:05		AQXE	1264		606166007667432000
325.9	11:51:08		XLON	1215		592092257195772000
325.9	11:52:42		TRQX	1316		592092257195811000
325.9	11:52:42		XLON	38		592092257195811000
325.9	11:52:42		BATE	1450		606166007667470000
325.9	11:52:43		TRQX	472		592092257195811000
325.8	11:52:45		CHIX	1450		592092257195813000
325.8	11:52:45		TRQX	658		606166007667472000
325.8	11:52:45		BATE	658		606166007667472000
325.8	11:52:46		XLON	370		592092257195813000
325.8	11:52:51		AQXE	150		592092257195814000
325.8	11:52:53		AQXE	178		592092257195815000
325.8	11:52:54		XLON	458		592092257195815000
325.9	12:02:22		TRQX	658		606166007667690000
325.9	12:02:22		XLON	1432		592092257196037000
326.1	12:05:48		BATE	135		592092257196124000
326.1	12:05:48		XLON	634		606166007667776000
326.1	12:05:48		XLON	441		606166007667776000
326.1	12:05:48		XLON	49		606166007667776000
326	12:06:42		AQXE	747		606166007667799000
325.8	12:07:31		BATE	792		592092257196169000
325.8	12:07:31		TRQX	658		592092257196169000
325.8	12:07:31		CHIX	836		606166007667820000
325.8	12:07:31		CHIX	480		606166007667820000
325.8	12:07:31		XLON	1027		606166007667820000
325.8	12:07:31		XLON	500		606166007667820000
325.4	12:09:22		BATE	658		592092257196220000
325.4	12:09:22		CHIX	319		606166007667870000
325.4	12:09:22		XLON	258		606166007667870000
325.4	12:09:22		CHIX	339		606166007667870000
325.4	12:09:22		XLON	1192		606166007667870000
325.3	12:09:22		TRQX	829		592092257196220000
325.4	12:09:22		AQXE	57		592092257196220000
325.4	12:15:09		XLON	1966		592092257196353000
325.4	12:15:09		TRQX	658		606166007668000000
325.3	12:19:55		CHIX	348		592092257196468000
325.3	12:21:46		CHIX	585		592092257196520000
325.3	12:21:56		CHIX	930		592092257196524000
325.3	12:21:56		XLON	1138		606166007668168000
325.3	12:21:56		TRQX	763		606166007668168000
325.3	12:21:56		BATE	658		606166007668168000
325.2	12:22:01		TRQX	1163		592092257196527000
325	12:30:12		XLON	747		606166007668380000
324.8	12:30:12		XLON	226		592092257196742000
324.8	12:30:50		XLON	1734		592092257196759000
324.8	12:33:08		TRQX	728		592092257196803000
324.8	12:33:08		CHIX	658		606166007668440000
324.8	12:33:08		TRQX	44		592092257196803000
324.8	12:33:08		AQXE	658		606166007668440000
324.6	12:35:35		BATE	52		592092257196874000
324.6	12:35:35		BATE	89		592092257196874000
324.6	12:35:35		BATE	50		592092257196874000
324.6	12:35:35		BATE	149		592092257196874000
324.6	12:35:35		BATE	228		592092257196874000
324.6	12:35:35		TRQX	658		606166007668509000
324.6	12:35:35		XLON	1450		606166007668509000
324.7	12:37:22		CHIX	658		592092257196921000
324.7	12:37:22		TRQX	792		606166007668555000
324.7	12:37:22		XLON	1316		606166007668555000
324.6	12:37:38		BATE	90		592092257196928000
324.7	12:37:38		AQXE	336		606166007668561000
324.6	12:37:38		AQXE	382		592092257196928000
324.6	12:37:44		AQXE	226		592092257196931000
324.6	12:39:52		XLON	1450		606166007668617000
324.6	12:39:52		AQXE	221		592092257196985000
324.6	12:39:53		AQXE	1095		592092257196985000
324.6	12:39:53		XLON	547		606166007668617000
324.2	12:45:26		XLON	1450		606166007668758000
324.2	12:45:26		CHIX	658		592092257197130000
324.2	12:45:27		AQXE	605		606166007668758000
324.2	12:45:27		AQXE	53		606166007668758000
324.2	12:45:27		XLON	622		592092257197130000
324	12:48:42		AQXE	233		606166007668835000
324	12:48:42		AQXE	425		606166007668835000
324.6	12:54:45		XLON	445		592092257197348000
324.6	12:54:45		XLON	431		592092257197348000
324.6	12:54:45		XLON	65		592092257197348000
324.6	12:55:36		XLON	750		606166007668987000
324.6	12:55:36		AQXE	21		592092257197366000
324.5	12:57:28		XLON	1316		592092257197408000
324.5	12:57:28		TRQX	792		606166007669027000
324.5	12:57:29		AQXE	113		592092257197408000
324.5	12:57:42		AQXE	545		592092257197412000
324.5	12:57:42		XLON	1078		606166007669032000
324.4	12:57:51		AQXE	870		606166007669035000
324.4	12:57:51		CHIX	658		592092257197415000
324.4	12:57:51		XLON	1387		606166007669035000
324.4	12:57:51		BATE	658		592092257197415000
324.4	12:57:51		AQXE	460		606166007669035000
324.4	12:57:51		AQXE	91		606166007669035000
324.4	12:57:51		AQXE	127		606166007669035000
324.4	12:57:51		AQXE	225		606166007669035000
324.3	13:03:46		TRQX	369		592092257197560000
324.4	13:03:46		AQXE	335		606166007669175000
324.3	13:03:46		CHIX	792		606166007669175000
324.4	13:03:46		XLON	12		606166007669175000
324.3	13:03:46		TRQX	289		592092257197560000
324.3	13:03:47		AQXE	47		606166007669176000
324.3	13:03:47		AQXE	109		606166007669176000
324.3	13:03:47		AQXE	71		606166007669176000
325.7	13:11:18		BATE	1278		592092257197739000
325.8	13:12:14		TRQX	658		592092257197758000
325.8	13:12:14		BATE	1450		592092257197758000
325.8	13:12:14		CHIX	658		606166007669368000
325.8	13:12:14		CHIX	671		592092257197758000
325.8	13:12:14		XLON	658		606166007669368000
325.8	13:12:14		AQXE	658		606166007669368000
325.7	13:12:15		TRQX	1147		592092257197758000
325.8	13:20:11		BATE	658		592092257197946000
325.8	13:20:11		XLON	1398		606166007669552000
325.8	13:20:11		TRQX	658		606166007669552000
325.7	13:20:50		TRQX	658		592092257197961000
325.7	13:20:50		CHIX	658		606166007669567000
325.7	13:20:50		AQXE	31		606166007669567000
325.6	13:20:50		TRQX	698		592092257197961000
325.7	13:20:54		AQXE	1056		606166007669568000
325.6	13:21:28		CHIX	663		606166007669584000
325.6	13:21:28		TRQX	13		592092257197979000
325.6	13:21:28		BATE	11		592092257197979000
325.6	13:21:28		TRQX	645		592092257197979000
325.6	13:21:28		BATE	647		592092257197979000
325.6	13:21:49		AQXE	658		606166007669593000
325.6	13:25:40		TRQX	792		592092257198082000
325.6	13:25:40		BATE	658		592092257198082000
325.6	13:25:40		CHIX	658		606166007669684000
325.6	13:25:40		AQXE	320		606166007669684000
325.6	13:26:44		XLON	12		606166007669710000
325.6	13:26:55		XLON	298		592092257198112000
325.6	13:26:55		XLON	40		592092257198112000
325.6	13:26:55		XLON	586		592092257198112000
326.1	13:35:13		AQXE	658		592092257198320000
326.05	13:35:13		TRQX	1104		606166007669915000
326	13:36:37		AQXE	142		592092257198353000
326.05	13:37:31		TRQX	1316		592092257198375000
326.05	13:37:31		CHIX	658		592092257198375000
326.1	13:37:31		AQXE	266		606166007669970000
326.2	13:40:05		XLON	6		592092257198449000
326.15	13:40:05		CHIX	1089		592092257198449000
326.15	13:40:05		TRQX	563		606166007670042000
326.2	13:40:05		AQXE	914		606166007670042000
326.1	13:40:05		TRQX	307		606166007670042000
326.1	13:40:05		BATE	580		592092257198449000
326.15	13:40:05		TRQX	531		592092257198449000
326.1	13:40:05		TRQX	340		606166007670042000
326.2	13:40:05		XLON	224		606166007670042000
326.2	13:40:05		XLON	332		606166007670042000
326.1	13:42:45		BATE	10		592092257198523000
326.1	13:42:46		BATE	68		592092257198524000
326.1	13:42:46		TRQX	46		606166007670115000
326	13:43:27		AQXE	221		592092257198542000
326	13:43:27		AQXE	423		592092257198542000
326	13:43:34		AQXE	121		592092257198545000
326	13:44:28		XLON	118		592092257198569000
326.1	13:44:44		AQXE	3		606166007670165000
326.1	13:44:44		AQXE	105		606166007670165000
326.1	13:44:44		AQXE	1061		606166007670165000
325.9	13:45:00		CHIX	792		592092257198582000
325.9	13:45:00		XLON	1316		592092257198582000
325.9	13:45:00		BATE	658		606166007670172000
325.9	13:45:00		CHIX	294		606166007670172000
325.9	13:45:23		XLON	497		592092257198594000
325.9	13:45:23		XLON	1002		592092257198594000
325.8	13:46:01		TRQX	949		592092257198607000
325.7	13:47:09		AQXE	632		592092257198639000
325.7	13:47:28		AQXE	1000		592092257198648000
325.7	13:47:34		AQXE	779		592092257198651000
325.6	13:47:48		XLON	1316		606166007670245000
325.6	13:47:48		BATE	658		592092257198657000
325.6	13:47:48		CHIX	792		606166007670245000
325.6	13:47:48		XLON	750		606166007670245000
325.6	13:47:59		XLON	46		606166007670249000
325.2	13:52:27		XLON	1316		606166007670353000
326	13:58:08		BATE	134		592092257198898000
326	13:58:08		XLON	677		606166007670478000
326.2	13:58:32		XLON	183		592092257198907000
326.15	13:58:32		BATE	328		606166007670487000
326.1	13:58:32		TRQX	47		592092257198907000
326.1	13:58:32		TRQX	745		592092257198907000
326.1	13:58:32		BATE	658		592092257198907000
326.1	13:58:32		CHIX	658		606166007670487000
326.2	13:58:32		XLON	211		592092257198907000
326	13:59:14		XLON	1289		606166007670505000
326.1	13:59:14		XLON	442		606166007670505000
326.1	13:59:14		XLON	750		606166007670505000
326.1	13:59:14		XLON	88		606166007670505000
326.1	13:59:15		AQXE	183		606166007670505000
326.1	14:00:28		XLON	67		606166007670534000
326.1	14:00:28		XLON	12		606166007670534000
326.1	14:00:28		XLON	305		592092257198956000
326.1	14:00:28		XLON	91		592092257198956000
326	14:00:34		BATE	47		592092257198959000
326	14:00:34		BATE	447		592092257198959000
326	14:00:34		TRQX	127		592092257198959000
326	14:00:34		CHIX	658		606166007670537000
326	14:00:34		XLON	258		606166007670537000
326	14:00:34		XLON	534		606166007670537000
326	14:00:34		TRQX	531		592092257198959000
326	14:00:34		BATE	164		592092257198959000
326	14:01:03		XLON	108		606166007670549000
325.9	14:07:07		XLON	879		606166007670699000
325.9	14:07:07		TRQX	658		592092257199126000
326	14:09:39		XLON	730		606166007670757000
326.1	14:09:42		XLON	220		606166007670758000
326.1	14:09:42		XLON	1642		606166007670758000
326.1	14:11:50		XLON	173		592092257199237000
326	14:11:50		BATE	1316		606166007670806000
326.1	14:13:56		XLON	26		592092257199286000
326.1	14:13:56		XLON	358		592092257199286000
326	14:13:56		BATE	658		592092257199286000
326.1	14:13:56		XLON	435		592092257199286000
326.1	14:13:56		AQXE	3		606166007670854000
326.1	14:13:56		AQXE	95		606166007670854000
326.1	14:13:56		AQXE	560		606166007670854000
326	14:16:03		CHIX	1092		592092257199339000
326.1	14:16:03		AQXE	1316		592092257199339000
326.1	14:16:03		XLON	337		606166007670905000
326	14:16:03		BATE	658		606166007670905000
326.1	14:16:03		XLON	321		606166007670905000
326	14:19:45		BATE	1293		592092257199432000
326	14:19:45		CHIX	2095		606166007670995000
326.1	14:19:45		AQXE	311		606166007670995000
326.1	14:19:45		AQXE	369		606166007670995000
326.1	14:23:33		XLON	519		592092257199535000
326.05	14:23:33		BATE	999		592092257199535000
326.05	14:23:33		TRQX	351		606166007671095000
326.05	14:23:33		CHIX	1574		606166007671095000
326.1	14:23:33		AQXE	57		606166007671095000
326.1	14:23:33		AQXE	4		606166007671095000
326.1	14:23:33		AQXE	12		606166007671095000
326.1	14:23:33		XLON	6		592092257199535000
326.1	14:23:33		XLON	278		592092257199535000
326.05	14:23:33		CHIX	293		606166007671095000
326.1	14:23:33		XLON	11		592092257199535000
325.9	14:24:04		CHIX	658		592092257199549000
325.9	14:24:04		XLON	1450		592092257199549000
325.9	14:24:04		XLON	1283		592092257199549000
325.9	14:24:04		XLON	658		606166007671108000
325.9	14:24:04		BATE	684		592092257199549000
325.9	14:24:04		BATE	658		606166007671108000
325.9	14:24:12		CHIX	88		606166007671112000
325.9	14:28:24		TRQX	91		592092257199657000
325.9	14:28:24		TRQX	630		592092257199657000
325.9	14:28:24		XLON	1780		592092257199657000
326	14:31:20		TRQX	266		592092257199743000
326	14:31:20		BATE	1365		606166007671296000
326.2	14:31:43		XLON	343		606166007671309000
326.2	14:31:43		AQXE	497		592092257199756000
326.2	14:31:43		AQXE	181		592092257199756000
326	14:32:28		BATE	1163		592092257199789000
326	14:32:28		TRQX	392		592092257199789000
326	14:32:28		BATE	364		606166007671341000
325.9	14:32:48		BATE	721		592092257199804000
325.9	14:32:48		TRQX	658		606166007671355000
325.9	14:32:49		BATE	797		592092257199804000
325.9	14:32:50		AQXE	658		606166007671356000
325.9	14:32:50		AQXE	740		606166007671356000
325.8	14:33:45		TRQX	658		592092257199846000
325.8	14:33:45		XLON	1450		592092257199846000
325.8	14:33:45		CHIX	658		606166007671396000
325.8	14:33:50		CHIX	1064		592092257199849000
325.6	14:35:13		CHIX	658		592092257199900000
325.6	14:35:13		BATE	658		606166007671449000
325.6	14:35:13		BATE	563		606166007671449000
325.6	14:35:13		BATE	46		592092257199900000
325.6	14:35:13		BATE	743		592092257199900000
325.6	14:35:13		TRQX	505		606166007671449000
325.6	14:35:14		XLON	156		592092257199901000
325.2	14:36:52		TRQX	792		592092257199961000
325.2	14:36:52		BATE	658		592092257199961000
325.2	14:36:52		CHIX	658		606166007671508000
325.2	14:36:57		AQXE	658		606166007671510000
325.2	14:36:57		XLON	539		592092257199964000
324.9	14:38:14		CHIX	658		592092257200011000
324.9	14:38:14		TRQX	658		606166007671556000
324.9	14:38:14		BATE	658		606166007671556000
324.9	14:38:27		AQXE	792		592092257200018000
324.9	14:38:28		TRQX	478		592092257200018000
324.9	14:38:30		TRQX	20		592092257200019000
324.9	14:38:30		TRQX	90		592092257200019000
325.4	14:42:50		AQXE	1137		606166007671702000
325.2	14:43:23		XLON	1259		606166007671720000
325.2	14:43:23		XLON	42		606166007671720000
325.2	14:43:23		AQXE	1316		592092257200181000
325.4	14:45:13		XLON	1284		606166007671779000
325.1	14:45:20		CHIX	850		592092257200245000
325.1	14:45:20		XLON	534		592092257200245000
325.1	14:45:20		BATE	658		606166007671783000
325.1	14:45:20		TRQX	376		606166007671783000
325.1	14:45:20		XLON	1731		606166007671783000
325.1	14:45:20		XLON	445		592092257200245000
325.1	14:45:20		TRQX	282		606166007671783000
325.1	14:45:20		AQXE	658		592092257200245000
324.5	14:46:56		XLON	1450		592092257200302000
324.5	14:46:56		TRQX	658		592092257200302000
324.5	14:47:03		BATE	658		606166007671841000
324.5	14:47:03		XLON	571		592092257200306000
324.5	14:48:20		CHIX	658		592092257200353000
324.5	14:48:20		XLON	1450		606166007671887000
324.5	14:48:28		AQXE	658		606166007671892000
324.5	14:48:28		XLON	658		592092257200358000
325.3	14:52:16		TRQX	658		592092257200492000
325.3	14:52:16		BATE	658		592092257200492000
325.3	14:52:16		XLON	792		606166007672022000
325.3	14:52:16		CHIX	658		606166007672022000
325.2	14:52:47		XLON	2507		592092257200508000
325.3	14:52:47		XLON	750		592092257200508000
325.3	14:52:47		XLON	264		592092257200508000
325.1	14:56:05		XLON	1436		606166007672134000
325.2	14:56:13		XLON	657		606166007672138000
325.2	14:56:13		CHIX	658		606166007672138000
325.2	14:56:13		XLON	659		606166007672138000
325.2	14:56:13		BATE	692		592092257200612000
325.6	15:00:13		XLON	554		606166007672259000
325.6	15:00:13		XLON	839		606166007672259000
325.8	15:00:57		XLON	1450		606166007672285000
325.9	15:00:58		XLON	1255		606166007672286000
325.8	15:01:07		CHIX	658		592092257200772000
325.8	15:01:07		AQXE	658		606166007672293000
325.7	15:01:07		XLON	1036		606166007672293000
325.8	15:01:07		XLON	750		592092257200772000
325.8	15:01:07		XLON	278		592092257200772000
325.8	15:01:07		XLON	447		592092257200772000
325.8	15:01:07		XLON	297		592092257200772000
326.4	15:04:51		XLON	151		606166007672427000
326.4	15:04:51		XLON	734		606166007672427000
326.4	15:04:51		XLON	208		606166007672427000
326.5	15:05:23		BATE	266		592092257200931000
326.5	15:05:23		BATE	288		592092257200931000
326.3	15:05:34		TRQX	658		592092257200939000
326.3	15:05:34		BATE	658		592092257200939000
326.3	15:05:34		CHIX	1450		606166007672455000
326.3	15:05:34		TRQX	658		592092257200939000
326.3	15:05:34		XLON	2060		606166007672455000
326.2	15:06:30		AQXE	641		592092257200977000
326.2	15:06:30		BATE	658		592092257200977000
326.2	15:06:30		XLON	792		606166007672492000
326.2	15:06:30		CHIX	658		606166007672492000
326.2	15:06:30		AQXE	17		592092257200977000
326.2	15:06:30		XLON	570		606166007672492000
325.9	15:08:37		XLON	2108		592092257201048000
325.9	15:08:37		TRQX	658		606166007672562000
325.9	15:08:37		XLON	520		606166007672562000
325.8	15:11:04		TRQX	792		592092257201138000
325.8	15:11:04		BATE	644		592092257201138000
325.8	15:11:04		BATE	14		592092257201138000
325.8	15:11:04		CHIX	569		606166007672648000
325.8	15:11:04		XLON	658		606166007672648000
325.8	15:11:04		CHIX	89		606166007672648000
325.8	15:11:04		XLON	573		592092257201138000
325.8	15:13:09		XLON	761		606166007672724000
325.8	15:13:09		XLON	31		606166007672724000
325.8	15:13:09		BATE	658		592092257201217000
325.8	15:13:09		CHIX	1316		606166007672724000
325.8	15:13:09		XLON	561		606166007672724000
325.8	15:14:56		XLON	1450		606166007672781000
325.8	15:14:57		CHIX	658		592092257201275000
325.8	15:14:57		AQXE	159		606166007672781000
325.8	15:14:58		AQXE	124		606166007672782000
326.15	15:19:17		TRQX	708		592092257201443000
326.2	15:19:17		AQXE	144		606166007672944000
326.15	15:19:17		TRQX	52		606166007672944000
326.2	15:19:17		TRQX	8		606166007672944000
326.2	15:19:17		TRQX	18		606166007672944000
326.3	15:19:47		BATE	186		592092257201460000
326.3	15:19:47		BATE	313		592092257201460000
326.3	15:19:47		XLON	446		606166007672960000
326.3	15:19:47		XLON	320		606166007672960000
326.1	15:20:28		TRQX	658		592092257201488000
326.1	15:20:28		BATE	658		592092257201488000
326.1	15:20:28		CHIX	658		606166007672987000
326.1	15:20:28		AQXE	188		606166007672987000
326.1	15:20:28		AQXE	604		606166007672987000
326.1	15:20:28		XLON	1316		592092257201488000
326.1	15:20:28		CHIX	658		592092257201488000
326.1	15:20:28		BATE	792		606166007672987000
326.1	15:20:28		XLON	27		592092257201488000
326.2	15:23:31		XLON	690		592092257201603000
326.2	15:24:34		BATE	703		606166007673130000
326.2	15:24:34		BATE	65		606166007673130000
326.3	15:25:04		XLON	439		592092257201651000
326.3	15:25:04		XLON	465		592092257201651000
326.3	15:25:04		XLON	466		592092257201651000
326.7	15:26:32		CHIX	136		592092257201694000
326.7	15:26:32		AQXE	7		606166007673186000
326.8	15:26:42		XLON	40		592092257201698000
326.9	15:26:44		CHIX	813		592092257201699000
327	15:26:47		XLON	2500		606166007673193000
327	15:26:47		XLON	850		606166007673193000
327	15:26:47		XLON	728		606166007673193000
327	15:26:47		XLON	29		606166007673193000
326.9	15:28:11		CHIX	792		606166007673236000
326.9	15:28:18		XLON	1974		592092257201749000
326.9	15:28:18		BATE	210		606166007673239000
326.9	15:28:18		BATE	568		606166007673239000
326.9	15:28:18		BATE	253		606166007673239000
326.9	15:28:18		XLON	177		606166007673239000
326.8	15:28:18		TRQX	1139		606166007673240000
326.9	15:30:20		XLON	1450		592092257201815000
326.9	15:30:33		AQXE	275		606166007673310000
326.9	15:30:33		XLON	316		606166007673310000
326.9	15:30:33		XLON	1041		592092257201823000
326.9	15:30:33		XLON	808		606166007673310000
326.8	15:31:52		XLON	1316		592092257201865000
326.8	15:31:52		TRQX	792		592092257201865000
326.8	15:31:52		BATE	658		606166007673351000
326.8	15:31:52		XLON	324		606166007673351000
326.8	15:31:52		XLON	251		606166007673351000
326.4	15:33:46		TRQX	658		592092257201935000
326.4	15:33:46		XLON	1288		606166007673420000
326.4	15:33:46		XLON	820		606166007673420000
326.4	15:34:36		AQXE	552		606166007673452000
328.2	15:38:58		XLON	1436		606166007673618000
328.1	15:39:32		XLON	1188		606166007673640000
328.1	15:39:32		XLON	373		592092257202163000
328.1	15:39:32		AQXE	658		606166007673640000
328.1	15:39:32		AQXE	842		592092257202163000
328.1	15:39:32		AQXE	494		592092257202163000
328.1	15:39:32		XLON	750		606166007673640000
328.1	15:39:32		BATE	59		606166007673640000
328.1	15:40:02		XLON	1495		592092257202180000
328.1	15:40:02		AQXE	658		606166007673656000
327.6	15:41:28		XLON	1450		592092257202236000
327.6	15:41:28		AQXE	329		606166007673711000
327.6	15:41:30		AQXE	892		606166007673712000
327.6	15:41:31		AQXE	95		606166007673712000
327.6	15:41:31		XLON	578		606166007673712000
326.7	15:45:44		XLON	934		592092257202412000
326.7	15:45:44		CHIX	658		592092257202412000
326.7	15:45:44		BATE	658		606166007673883000
327.3	15:47:18		BATE	930		606166007673954000
327.4	15:48:24		XLON	118		592092257202532000
327.4	15:48:24		AQXE	1500		606166007674001000
327.2	15:48:25		CHIX	658		592092257202533000
327.2	15:48:25		XLON	2108		606166007674002000
327.2	15:48:25		XLON	1316		606166007674002000
327.2	15:48:25		BATE	54		592092257202533000
327.2	15:48:25		CHIX	658		606166007674002000
327.2	15:48:25		BATE	738		592092257202534000
327.2	15:48:26		XLON	44		592092257202534000
327.6	15:50:44		CHIX	792		606166007674102000
327.6	15:50:44		XLON	1316		592092257202635000
327.6	15:51:05		AQXE	329		592092257202652000
327.6	15:51:10		AQXE	329		592092257202656000
327.6	15:51:10		CHIX	470		606166007674123000
328.2	15:54:20		XLON	358		592092257202796000
328.2	15:54:20		AQXE	658		606166007674260000
328.5	15:55:16		TRQX	224		592092257202836000
328.5	15:55:16		BATE	30		606166007674299000
328.6	15:55:50		XLON	104		592092257202855000
328.6	15:55:50		XLON	49		592092257202855000
328.6	15:55:50		XLON	750		592092257202855000
328.6	15:55:50		CHIX	658		592092257202855000
328.6	15:55:50		XLON	664		592092257202855000
328.6	15:55:50		AQXE	1483		606166007674318000
328.4	15:56:14		XLON	1306		606166007674334000
328.3	15:56:14		XLON	1316		606166007674334000
328.3	15:56:14		CHIX	792		592092257202872000
328.3	15:56:14		TRQX	658		606166007674334000
328.3	15:56:14		CHIX	265		592092257202872000
328.3	15:56:14		XLON	1450		606166007674334000
328.3	15:56:14		CHIX	219		592092257202872000
328.3	15:56:14		CHIX	84		592092257202872000
328.3	15:56:14		CHIX	90		592092257202872000
328.3	15:56:14		AQXE	658		606166007674335000
328.3	15:56:14		XLON	47		606166007674335000
328.4	15:59:06		XLON	1316		592092257202997000
328.4	15:59:06		CHIX	792		592092257202997000
328.4	15:59:06		BATE	188		606166007674457000
328.4	15:59:06		BATE	63		606166007674457000
328.4	15:59:06		BATE	114		606166007674457000
328.4	15:59:06		BATE	293		606166007674457000
328.4	15:59:06		TRQX	134		592092257202997000
328.4	15:59:06		TRQX	103		592092257202997000
328.4	15:59:06		TRQX	46		592092257202997000
328.4	15:59:06		TRQX	90		592092257202997000
328.4	15:59:06		TRQX	240		592092257202997000
328.4	15:59:07		TRQX	8		592092257202998000
328.6	16:00:47		XLON	1450		592092257203073000
328.6	16:00:47		TRQX	658		592092257203073000
328.6	16:00:47		BATE	658		606166007674532000
328.6	16:00:47		XLON	673		606166007674532000
328.4	16:02:31		AQXE	130		592092257203143000
328.8	16:04:03		XLON	21		592092257203206000
328.8	16:04:03		XLON	200		592092257203206000
328.8	16:04:03		XLON	580		592092257203206000
328.9	16:05:11		XLON	754		592092257203249000
328.9	16:05:11		XLON	1535		592092257203249000
328.9	16:06:19		XLON	2231		606166007674751000
328.9	16:06:19		XLON	112		606166007674751000
328.6	16:07:03		XLON	1986		606166007674786000
328.6	16:07:03		XLON	122		606166007674786000
328.6	16:07:03		XLON	367		592092257203333000
328.6	16:07:03		XLON	2319		592092257203333000
328.6	16:07:03		XLON	599		606166007674786000
328.5	16:07:04		XLON	1450		592092257203335000
328.5	16:07:10		CHIX	658		606166007674792000
328.5	16:07:10		AQXE	11		592092257203339000
328.5	16:07:11		AQXE	398		592092257203340000
328.5	16:07:13		AQXE	249		592092257203342000
328.5	16:07:13		XLON	520		606166007674795000
328.9	16:11:02		XLON	660		592092257203527000
328.9	16:11:02		XLON	521		592092257203527000
329.1	16:11:39		BATE	455		592092257203550000
329.2	16:12:12		XLON	756		606166007675025000
329.2	16:12:12		XLON	269		606166007675025000
329.2	16:12:12		XLON	250		606166007675025000
329.2	16:12:12		XLON	773		606166007675025000
329.2	16:12:12		XLON	167		606166007675025000
328.9	16:12:30		TRQX	792		592092257203591000
328.9	16:12:30		BATE	658		592092257203591000
328.9	16:12:30		AQXE	658		606166007675039000
328.9	16:12:30		CHIX	658		606166007675039000
328.9	16:12:30		XLON	461		592092257203591000
328.9	16:12:30		XLON	750		592092257203591000
328.9	16:12:30		XLON	504		592092257203591000
328.7	16:13:51		XLON	1316		592092257203651000
328.7	16:13:51		CHIX	792		606166007675098000
328.7	16:13:51		AQXE	658		592092257203651000
328.7	16:13:51		XLON	883		592092257203651000
328.6	16:14:13		BATE	1316		592092257203668000
328.6	16:14:13		CHIX	189		606166007675115000
328.6	16:14:13		CHIX	1000		606166007675115000
328.5	16:14:13		TRQX	783		606166007675115000
328.9	16:17:29		XLON	259		592092257203834000
328.9	16:17:29		XLON	1076		592092257203834000
329.2	16:18:05		CHIX	753		592092257203868000
329.2	16:18:05		TRQX	108		606166007675311000
329.4	16:18:33		CHIX	966		592092257203893000
329.4	16:18:33		XLON	518		606166007675335000
329.4	16:18:33		XLON	465		606166007675335000
329.6	16:19:22		XLON	818		592092257203935000
329.6	16:19:22		XLON	750		592092257203935000
329.6	16:19:22		XLON	702		592092257203935000
329.5	16:20:17		XLON	49		606166007675428000
329.5	16:20:17		XLON	609		606166007675428000
329.5	16:20:17		BATE	386		606166007675428000
329.5	16:20:17		BATE	272		606166007675428000
329.5	16:20:17		CHIX	1316		592092257203989000
329.5	16:20:17		AQXE	810		592092257203989000
329.5	16:20:17		XLON	416		592092257203989000
329.3	16:21:07		AQXE	792		606166007675477000
329.3	16:21:07		TRQX	68		592092257204038000
329.3	16:21:07		TRQX	590		592092257204038000
329.3	16:21:07		XLON	1155		592092257204038000
329.3	16:21:07		XLON	408		606166007675477000
329.3	16:21:07		XLON	908		606166007675477000
329.3	16:21:07		TRQX	376		592092257204038000
329.3	16:21:07		TRQX	416		592092257204038000
329.3	16:21:07		BATE	441		592092257204038000
329.3	16:21:07		BATE	217		592092257204038000
329.3	16:21:07		CHIX	658		606166007675477000
329.3	16:21:07		AQXE	329		606166007675477000
329.3	16:21:07		AQXE	82		606166007675477000
329.3	16:21:08		AQXE	61		606166007675477000
329.3	16:21:08		AQXE	93		606166007675477000
329.3	16:21:15		AQXE	93		606166007675484000
329.3	16:21:15		XLON	476		592092257204045000
329.2	16:22:04		XLON	91		606166007675528000
329.2	16:22:04		XLON	2675		606166007675528000
329.3	16:23:15		TRQX	658		592092257204157000
329.3	16:23:15		XLON	792		606166007675593000
329.3	16:23:17		AQXE	925		606166007675595000
329.3	16:23:17		AQXE	159		606166007675595000
329.3	16:23:17		AQXE	232		606166007675595000
329.3	16:23:24		XLON	2		592092257204168000
329.2	16:23:24		XLON	561		606166007675603000
329.2	16:23:24		XLON	7		606166007675603000
329.9	16:26:12		BATE	658		592092257204304000
329.9	16:26:12		BATE	377		592092257204304000
329.9	16:26:12		BATE	113		592092257204304000
329.9	16:26:12		XLON	11		606166007675737000
329.9	16:26:12		XLON	148		606166007675737000
329.9	16:26:12		CHIX	528		606166007675737000
329.9	16:26:12		CHIX	127		606166007675737000
329.9	16:26:12		CHIX	3		606166007675737000
329.9	16:26:12		AQXE	14		592092257204304000
329.9	16:26:12		XLON	16		606166007675737000
329.9	16:26:12		XLON	17		606166007675737000
329.9	16:26:12		CHIX	120		606166007675737000
329.9	16:26:12		CHIX	54		606166007675737000
329.9	16:26:12		CHIX	147		592092257204304000
329.8	16:26:27		TRQX	792		592092257204314000
329.8	16:26:27		AQXE	1316		606166007675746000
329.8	16:26:27		XLON	658		606166007675746000
329.9	16:26:30		BATE	389		606166007675748000
329.9	16:27:27		XLON	792		606166007675784000
329.9	16:27:27		CHIX	177		592092257204352000
329.9	16:27:27		CHIX	481		592092257204352000
329.9	16:27:27		TRQX	658		606166007675784000
330	16:29:04		TRQX	1248		592092257204416000
330	16:29:04		XLON	658		592092257204416000
330	16:29:04		CHIX	1450		592092257204416000
330	16:29:04		BATE	658		606166007675847000
330	16:29:04		XLON	8		592092257204416000
330	16:29:07		XLON	1526		606166007675848000
329.9	16:29:22		AQXE	658		592092257204426000
329.9	16:29:22		XLON	855		606166007675856000
Contacts:		Tel:			Email:
Company Secretary		+44 (0) 7768 806248			[email protected]
Investor Relations		+44 (0) 20 7644 1082			[email protected]
Treasury		+44 (0) 20 7644 1170			[email protected]

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSEAXFPAAFAEFA

Related Shares:

FTSE 100 Latest

Value8,311.01

Change35.35