11th Sep 2017 17:30
Kingfisher PLC
ISIN: GB0033195214
11 September 2017
Kingfisher plc - Transaction in Own Shares by Kingfisher plc
Kingfisher plc announces that on 11 September 2017 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each:
Date of purchase: | 11 September 2017 |
Total number of shares purchased: | 1,180,000 |
Average price paid per share: | GBp 290.5137 |
Highest price paid per share: | GBp 290.5137 |
Lowest price paid per share: | GBp 290.5137 |
All shares were purchased from Barclays Capital Securities Limited ("Barclays") as an on exchange transaction subject to the rules of the London Stock Exchange.
A schedule of individual trades carried out by Barclays as principal in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue | Volume Weighted Average Price (pence per share) | Number of Shares |
BATS Europe | 289.8685 | 47971 |
Chi-X Europe | 290.7102 | 493320 |
Turquoise | 290.4233 | 55056 |
London Stock Exchange | 290.4494 | 583653 |
Schedule of Purchases - Individual Transactions
Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
08:01:09 | London Stock Exchange | 191 | 290.80 | 592172209012036000 |
08:01:09 | Turquoise | 671 | 290.80 | 606245959456838000 |
08:01:09 | London Stock Exchange | 48 | 290.80 | 592172209012036000 |
08:01:09 | London Stock Exchange | 458 | 290.80 | 592172209012036000 |
08:03:40 | Turquoise | 1,276 | 291.80 | 592172209012038000 |
08:03:40 | London Stock Exchange | 623 | 291.80 | 606245959456839000 |
08:03:40 | London Stock Exchange | 653 | 291.80 | 606245959456839000 |
08:03:41 | Turquoise | 3,038 | 291.70 | 606245959456839000 |
08:03:41 | London Stock Exchange | 3,393 | 291.70 | 592172209012038000 |
08:03:47 | Turquoise | 1,284 | 291.30 | 592172209012038000 |
08:03:47 | London Stock Exchange | 1,285 | 291.30 | 606245959456839000 |
08:03:59 | Turquoise | 1,462 | 291.00 | 606245959456840000 |
08:03:59 | London Stock Exchange | 1,461 | 291.00 | 606245959456840000 |
08:04:54 | Chi-X Europe | 1,377 | 290.20 | 592172209012038000 |
08:04:54 | London Stock Exchange | 858 | 290.20 | 606245959456840000 |
08:05:14 | London Stock Exchange | 517 | 290.20 | 606245959456840000 |
08:06:16 | Chi-X Europe | 1,215 | 291.40 | 592172209012039000 |
08:06:16 | Chi-X Europe | 1,004 | 291.40 | 592172209012039000 |
08:06:16 | London Stock Exchange | 2,222 | 291.40 | 592172209012039000 |
08:08:33 | London Stock Exchange | 1,887 | 292.30 | 606245959456842000 |
08:08:33 | Chi-X Europe | 2,272 | 292.30 | 592172209012041000 |
08:08:33 | London Stock Exchange | 385 | 292.30 | 606245959456842000 |
08:08:46 | London Stock Exchange | 1,760 | 292.20 | 592172209012041000 |
08:08:46 | Chi-X Europe | 1,427 | 291.90 | 592172209012041000 |
08:09:44 | London Stock Exchange | 916 | 291.30 | 606245959456843000 |
08:09:49 | Chi-X Europe | 732 | 291.30 | 592172209012042000 |
08:10:01 | London Stock Exchange | 1,074 | 290.90 | 592172209012042000 |
08:10:01 | London Stock Exchange | 628 | 290.90 | 592172209012042000 |
08:10:51 | Chi-X Europe | 2,611 | 291.20 | 606245959456843000 |
08:10:54 | London Stock Exchange | 1,014 | 291.00 | 592172209012042000 |
08:11:07 | London Stock Exchange | 1,016 | 291.00 | 606245959456844000 |
08:14:52 | Chi-X Europe | 1,100 | 292.00 | 606245959456846000 |
08:14:52 | Chi-X Europe | 1,644 | 292.00 | 606245959456846000 |
08:14:52 | Chi-X Europe | 1,014 | 291.90 | 606245959456846000 |
08:14:52 | London Stock Exchange | 1,015 | 291.90 | 592172209012045000 |
08:14:52 | London Stock Exchange | 2,933 | 291.90 | 606245959456846000 |
08:15:25 | Chi-X Europe | 1,513 | 291.90 | 606245959456846000 |
08:15:25 | London Stock Exchange | 1,517 | 291.90 | 592172209012045000 |
08:16:35 | Chi-X Europe | 1,354 | 291.70 | 606245959456847000 |
08:16:55 | London Stock Exchange | 1,300 | 291.60 | 592172209012046000 |
08:16:55 | London Stock Exchange | 54 | 291.60 | 592172209012046000 |
08:17:40 | London Stock Exchange | 227 | 291.70 | 592172209012046000 |
08:17:53 | Chi-X Europe | 1,014 | 291.70 | 592172209012046000 |
08:17:53 | London Stock Exchange | 787 | 291.70 | 592172209012046000 |
08:17:53 | Chi-X Europe | 1,000 | 291.50 | 606245959456847000 |
08:17:53 | Chi-X Europe | 15 | 291.50 | 606245959456847000 |
08:17:53 | London Stock Exchange | 1,015 | 291.50 | 606245959456847000 |
08:21:05 | Chi-X Europe | 1,014 | 291.60 | 592172209012048000 |
08:21:05 | London Stock Exchange | 1,015 | 291.60 | 606245959456849000 |
08:22:36 | London Stock Exchange | 100 | 291.70 | 606245959456849000 |
08:22:36 | London Stock Exchange | 915 | 291.70 | 606245959456849000 |
08:22:55 | Chi-X Europe | 1,017 | 291.60 | 592172209012049000 |
08:25:15 | Chi-X Europe | 1,221 | 291.70 | 592172209012050000 |
08:25:15 | Chi-X Europe | 1,014 | 291.80 | 606245959456851000 |
08:25:15 | London Stock Exchange | 1,014 | 291.70 | 606245959456851000 |
08:25:41 | Chi-X Europe | 1,411 | 291.70 | 592172209012051000 |
08:25:41 | Chi-X Europe | 2,162 | 291.70 | 592172209012051000 |
08:25:41 | London Stock Exchange | 1,074 | 291.60 | 592172209012051000 |
08:25:41 | London Stock Exchange | 1,223 | 291.60 | 606245959456851000 |
08:25:41 | London Stock Exchange | 903 | 291.60 | 592172209012051000 |
08:26:00 | Chi-X Europe | 1,634 | 291.60 | 592172209012051000 |
08:26:00 | Chi-X Europe | 1,014 | 291.60 | 606245959456851000 |
08:26:00 | Chi-X Europe | 1,868 | 291.60 | 606245959456851000 |
08:26:00 | Turquoise | 779 | 291.60 | 606245959456851000 |
08:26:00 | London Stock Exchange | 581 | 291.60 | 592172209012051000 |
08:26:00 | London Stock Exchange | 1,015 | 291.60 | 592172209012051000 |
08:26:06 | London Stock Exchange | 1,015 | 291.40 | 592172209012051000 |
08:26:32 | Chi-X Europe | 1,014 | 291.40 | 592172209012051000 |
08:28:45 | Chi-X Europe | 1,400 | 291.50 | 606245959456853000 |
08:28:45 | Chi-X Europe | 62 | 291.50 | 606245959456853000 |
08:28:45 | London Stock Exchange | 1,315 | 291.50 | 592172209012052000 |
08:28:56 | Chi-X Europe | 2,778 | 291.40 | 592172209012053000 |
08:31:37 | Chi-X Europe | 2,214 | 291.40 | 606245959456855000 |
08:31:37 | Chi-X Europe | 1,589 | 291.40 | 592172209012055000 |
08:31:37 | London Stock Exchange | 1,640 | 291.40 | 606245959456855000 |
08:31:49 | Chi-X Europe | 1,014 | 291.30 | 606245959456855000 |
08:31:49 | London Stock Exchange | 1,015 | 291.30 | 592172209012055000 |
08:31:50 | Chi-X Europe | 1,000 | 291.20 | 606245959456855000 |
08:31:52 | Chi-X Europe | 15 | 291.20 | 606245959456855000 |
08:36:31 | Chi-X Europe | 2,743 | 291.60 | 606245959456857000 |
08:36:31 | Chi-X Europe | 2,489 | 291.60 | 606245959456857000 |
08:36:31 | Chi-X Europe | 1 | 291.60 | 606245959456857000 |
08:36:31 | London Stock Exchange | 1,441 | 291.60 | 592172209012057000 |
08:36:31 | London Stock Exchange | 1,167 | 291.60 | 592172209012057000 |
08:36:31 | London Stock Exchange | 1,015 | 291.60 | 606245959456857000 |
08:36:31 | Chi-X Europe | 1,300 | 291.60 | 592172209012057000 |
08:36:31 | Chi-X Europe | 328 | 291.50 | 606245959456857000 |
08:36:31 | Chi-X Europe | 687 | 291.50 | 606245959456857000 |
08:36:35 | London Stock Exchange | 1,323 | 291.50 | 592172209012057000 |
08:37:51 | Chi-X Europe | 1,074 | 291.40 | 606245959456857000 |
08:39:40 | Chi-X Europe | 100 | 291.30 | 606245959456858000 |
08:39:56 | Chi-X Europe | 2,772 | 291.30 | 606245959456858000 |
08:42:01 | London Stock Exchange | 2,057 | 291.20 | 606245959456860000 |
08:42:07 | Chi-X Europe | 1,072 | 291.20 | 592172209012060000 |
08:42:07 | Chi-X Europe | 1,015 | 291.20 | 592172209012060000 |
08:42:07 | Chi-X Europe | 1,014 | 291.20 | 606245959456860000 |
08:42:07 | London Stock Exchange | 1,014 | 291.20 | 592172209012060000 |
08:42:07 | London Stock Exchange | 1,657 | 291.20 | 606245959456860000 |
08:42:07 | London Stock Exchange | 158 | 291.20 | 606245959456860000 |
08:42:20 | Chi-X Europe | 1,015 | 291.00 | 592172209012060000 |
08:44:00 | Chi-X Europe | 35 | 290.90 | 592172209012061000 |
08:46:32 | Chi-X Europe | 1,477 | 291.10 | 606245959456862000 |
08:46:55 | Chi-X Europe | 3,444 | 290.90 | 592172209012063000 |
08:46:55 | Chi-X Europe | 1,798 | 290.90 | 606245959456862000 |
08:47:53 | Chi-X Europe | 1,015 | 291.20 | 592172209012064000 |
08:50:20 | Chi-X Europe | 1,015 | 291.20 | 592172209012065000 |
08:50:20 | Chi-X Europe | 985 | 291.20 | 592172209012065000 |
08:52:35 | London Stock Exchange | 2,415 | 291.20 | 592172209012066000 |
08:52:35 | London Stock Exchange | 1,015 | 291.20 | 606245959456865000 |
08:52:35 | London Stock Exchange | 1,408 | 291.20 | 606245959456865000 |
08:52:49 | Chi-X Europe | 805 | 291.20 | 592172209012066000 |
08:52:49 | London Stock Exchange | 171 | 291.20 | 606245959456865000 |
08:53:02 | Chi-X Europe | 1,128 | 291.20 | 606245959456865000 |
08:53:02 | Chi-X Europe | 1,031 | 291.20 | 606245959456865000 |
08:53:02 | Chi-X Europe | 323 | 291.20 | 606245959456865000 |
08:53:02 | Chi-X Europe | 1,353 | 291.20 | 606245959456865000 |
08:53:02 | Turquoise | 1,154 | 291.20 | 606245959456865000 |
08:53:20 | London Stock Exchange | 294 | 291.10 | 606245959456865000 |
08:53:20 | London Stock Exchange | 734 | 291.10 | 606245959456865000 |
08:54:27 | London Stock Exchange | 1,174 | 291.10 | 592172209012067000 |
08:54:30 | Chi-X Europe | 41 | 291.10 | 592172209012067000 |
08:54:30 | Chi-X Europe | 987 | 291.10 | 592172209012067000 |
08:54:30 | Chi-X Europe | 1,176 | 291.10 | 592172209012067000 |
08:54:30 | Chi-X Europe | 1,015 | 291.10 | 592172209012067000 |
08:54:30 | London Stock Exchange | 1,014 | 291.10 | 606245959456866000 |
08:58:25 | London Stock Exchange | 387 | 291.40 | 606245959456868000 |
08:58:57 | London Stock Exchange | 1,227 | 291.40 | 606245959456868000 |
08:59:00 | Chi-X Europe | 2,743 | 291.40 | 606245959456868000 |
08:59:00 | London Stock Exchange | 689 | 291.40 | 592172209012069000 |
08:59:00 | London Stock Exchange | 379 | 291.40 | 606245959456868000 |
08:59:00 | London Stock Exchange | 14 | 291.40 | 606245959456868000 |
08:59:20 | Chi-X Europe | 351 | 291.40 | 606245959456868000 |
08:59:20 | Chi-X Europe | 48 | 291.40 | 606245959456868000 |
08:59:20 | Chi-X Europe | 982 | 291.40 | 606245959456868000 |
08:59:20 | London Stock Exchange | 398 | 291.40 | 592172209012069000 |
08:59:20 | London Stock Exchange | 1,015 | 291.40 | 592172209012069000 |
08:59:20 | Chi-X Europe | 1,031 | 291.40 | 592172209012069000 |
08:59:32 | Chi-X Europe | 1,068 | 291.40 | 606245959456868000 |
09:02:32 | Chi-X Europe | 333 | 291.80 | 592172209012072000 |
09:02:32 | Chi-X Europe | 2,992 | 291.80 | 592172209012072000 |
09:02:35 | London Stock Exchange | 1,149 | 291.70 | 606245959456870000 |
09:02:35 | London Stock Exchange | 737 | 291.70 | 606245959456870000 |
09:02:35 | Chi-X Europe | 1,445 | 291.70 | 606245959456870000 |
09:05:57 | Chi-X Europe | 3,120 | 291.60 | 606245959456872000 |
09:05:57 | London Stock Exchange | 1,897 | 291.60 | 606245959456872000 |
09:05:57 | Chi-X Europe | 1,017 | 291.60 | 592172209012074000 |
09:05:57 | Chi-X Europe | 208 | 291.60 | 592172209012074000 |
09:06:59 | Chi-X Europe | 1,018 | 291.50 | 592172209012075000 |
09:06:59 | London Stock Exchange | 1,015 | 291.50 | 606245959456873000 |
09:09:39 | London Stock Exchange | 950 | 291.20 | 592172209012077000 |
09:10:32 | Chi-X Europe | 3,151 | 291.20 | 592172209012077000 |
09:10:32 | Chi-X Europe | 1,119 | 291.20 | 592172209012077000 |
09:10:32 | London Stock Exchange | 1,083 | 291.20 | 592172209012077000 |
09:13:32 | Chi-X Europe | 1,015 | 291.40 | 592172209012079000 |
09:14:14 | Chi-X Europe | 1,537 | 291.30 | 592172209012079000 |
09:14:14 | Chi-X Europe | 702 | 291.30 | 592172209012079000 |
09:14:14 | Chi-X Europe | 1,014 | 291.30 | 606245959456878000 |
09:14:14 | Chi-X Europe | 1,074 | 291.30 | 606245959456878000 |
09:14:14 | London Stock Exchange | 1,035 | 291.30 | 592172209012079000 |
09:14:14 | London Stock Exchange | 131 | 291.30 | 592172209012079000 |
09:15:14 | London Stock Exchange | 1,014 | 291.30 | 592172209012080000 |
09:16:02 | London Stock Exchange | 1,121 | 291.40 | 606245959456879000 |
09:16:02 | London Stock Exchange | 50 | 291.40 | 606245959456879000 |
09:16:02 | Chi-X Europe | 1,014 | 291.30 | 592172209012081000 |
09:16:02 | Chi-X Europe | 1,125 | 291.30 | 592172209012081000 |
09:17:32 | Chi-X Europe | 1,433 | 291.40 | 606245959456880000 |
09:21:11 | London Stock Exchange | 2,035 | 291.30 | 592172209012084000 |
09:21:11 | London Stock Exchange | 2,518 | 291.30 | 606245959456882000 |
09:22:46 | Chi-X Europe | 1,179 | 291.40 | 606245959456883000 |
09:26:25 | Chi-X Europe | 3,878 | 291.70 | 592172209012088000 |
09:26:25 | London Stock Exchange | 1,286 | 291.70 | 592172209012088000 |
09:26:40 | Chi-X Europe | 1,015 | 291.60 | 592172209012088000 |
09:26:40 | Chi-X Europe | 1,421 | 291.60 | 592172209012088000 |
09:26:40 | Chi-X Europe | 1,633 | 291.60 | 606245959456886000 |
09:26:40 | London Stock Exchange | 1,015 | 291.60 | 606245959456886000 |
09:26:40 | London Stock Exchange | 1,614 | 291.60 | 592172209012088000 |
09:26:40 | Chi-X Europe | 11 | 291.60 | 592172209012088000 |
09:26:40 | Chi-X Europe | 1,164 | 291.60 | 606245959456886000 |
09:30:21 | London Stock Exchange | 2,629 | 291.70 | 592172209012091000 |
09:31:43 | Chi-X Europe | 1,016 | 291.80 | 606245959456889000 |
09:32:17 | Chi-X Europe | 1,845 | 291.70 | 592172209012092000 |
09:32:17 | Chi-X Europe | 783 | 291.70 | 592172209012092000 |
09:32:46 | Chi-X Europe | 1,446 | 291.60 | 592172209012093000 |
09:35:32 | Chi-X Europe | 222 | 291.30 | 592172209012095000 |
09:35:32 | Chi-X Europe | 988 | 291.30 | 592172209012095000 |
09:35:32 | London Stock Exchange | 2,446 | 291.30 | 592172209012095000 |
09:35:32 | Chi-X Europe | 1,300 | 291.30 | 592172209012095000 |
09:36:04 | London Stock Exchange | 315 | 291.20 | 606245959456892000 |
09:36:04 | London Stock Exchange | 439 | 291.20 | 606245959456892000 |
09:36:04 | London Stock Exchange | 787 | 291.20 | 606245959456892000 |
09:36:04 | London Stock Exchange | 166 | 291.20 | 606245959456892000 |
09:36:04 | London Stock Exchange | 290 | 291.20 | 606245959456892000 |
09:36:04 | London Stock Exchange | 178 | 291.20 | 606245959456892000 |
09:38:08 | Chi-X Europe | 1,015 | 291.40 | 592172209012096000 |
09:40:24 | Chi-X Europe | 1,016 | 291.40 | 606245959456895000 |
09:40:24 | Chi-X Europe | 1,449 | 291.30 | 606245959456895000 |
09:40:24 | Chi-X Europe | 1,565 | 291.30 | 592172209012098000 |
09:40:24 | London Stock Exchange | 2,488 | 291.30 | 606245959456895000 |
09:42:08 | London Stock Exchange | 1,016 | 291.20 | 592172209012099000 |
09:42:08 | Chi-X Europe | 2,066 | 291.20 | 606245959456896000 |
09:42:08 | Chi-X Europe | 947 | 291.20 | 606245959456896000 |
09:42:08 | Chi-X Europe | 1,035 | 291.20 | 606245959456896000 |
09:45:42 | London Stock Exchange | 1,148 | 291.20 | 606245959456898000 |
09:47:01 | Chi-X Europe | 1,590 | 291.20 | 592172209012102000 |
09:47:01 | Chi-X Europe | 1,499 | 291.20 | 592172209012102000 |
09:47:01 | London Stock Exchange | 363 | 291.20 | 606245959456899000 |
09:47:01 | London Stock Exchange | 1,016 | 291.20 | 592172209012102000 |
09:47:01 | London Stock Exchange | 1,088 | 291.20 | 606245959456899000 |
09:47:01 | London Stock Exchange | 1,017 | 291.20 | 606245959456899000 |
09:48:21 | London Stock Exchange | 659 | 291.10 | 592172209012103000 |
09:50:59 | Chi-X Europe | 1,014 | 291.20 | 592172209012105000 |
09:50:59 | Chi-X Europe | 1,036 | 291.20 | 592172209012105000 |
09:52:32 | Chi-X Europe | 869 | 291.20 | 592172209012106000 |
09:52:32 | Chi-X Europe | 145 | 291.20 | 592172209012106000 |
09:52:59 | London Stock Exchange | 1,016 | 291.20 | 606245959456903000 |
09:59:19 | Chi-X Europe | 1,014 | 291.40 | 606245959456907000 |
09:59:19 | London Stock Exchange | 1,014 | 291.40 | 592172209012111000 |
09:59:19 | London Stock Exchange | 2,212 | 291.40 | 606245959456907000 |
09:59:19 | Chi-X Europe | 1,596 | 291.40 | 606245959456907000 |
09:59:19 | London Stock Exchange | 1,014 | 291.40 | 592172209012111000 |
10:03:24 | London Stock Exchange | 619 | 291.80 | 592172209012114000 |
10:03:42 | London Stock Exchange | 2,744 | 291.80 | 606245959456910000 |
10:03:42 | Chi-X Europe | 1,263 | 291.80 | 606245959456910000 |
10:03:42 | London Stock Exchange | 2,388 | 291.80 | 592172209012114000 |
10:03:42 | London Stock Exchange | 1,015 | 291.80 | 592172209012114000 |
10:03:42 | London Stock Exchange | 222 | 291.80 | 592172209012114000 |
10:03:42 | London Stock Exchange | 950 | 291.80 | 606245959456910000 |
10:03:42 | London Stock Exchange | 185 | 291.80 | 606245959456910000 |
10:06:50 | London Stock Exchange | 4,261 | 291.90 | 606245959456912000 |
10:06:50 | Chi-X Europe | 2,011 | 291.90 | 592172209012116000 |
10:06:50 | London Stock Exchange | 1,829 | 291.90 | 606245959456912000 |
10:06:50 | London Stock Exchange | 1,322 | 291.90 | 592172209012116000 |
10:06:50 | London Stock Exchange | 330 | 291.90 | 606245959456912000 |
10:06:50 | Chi-X Europe | 1,120 | 291.90 | 606245959456912000 |
10:06:50 | London Stock Exchange | 694 | 291.90 | 606245959456912000 |
10:06:50 | Chi-X Europe | 1,015 | 291.80 | 592172209012116000 |
10:06:50 | Chi-X Europe | 1,322 | 291.80 | 592172209012116000 |
10:11:58 | London Stock Exchange | 1,073 | 291.80 | 606245959456916000 |
10:13:42 | London Stock Exchange | 2,279 | 291.80 | 606245959456917000 |
10:14:35 | London Stock Exchange | 1,015 | 291.80 | 592172209012122000 |
10:14:35 | Chi-X Europe | 3,353 | 291.80 | 606245959456917000 |
10:14:35 | Chi-X Europe | 1,014 | 291.80 | 606245959456917000 |
10:14:35 | Chi-X Europe | 1,016 | 291.80 | 606245959456917000 |
10:17:44 | London Stock Exchange | 2,779 | 291.80 | 606245959456920000 |
10:17:44 | London Stock Exchange | 40 | 291.80 | 606245959456920000 |
10:20:52 | London Stock Exchange | 1,060 | 291.80 | 592172209012127000 |
10:20:52 | Chi-X Europe | 1,223 | 291.80 | 606245959456922000 |
10:23:28 | Chi-X Europe | 1,268 | 291.80 | 606245959456924000 |
10:23:28 | Chi-X Europe | 1,015 | 291.80 | 606245959456924000 |
10:25:36 | Chi-X Europe | 1,016 | 291.80 | 592172209012130000 |
10:27:42 | Chi-X Europe | 1,014 | 291.70 | 592172209012132000 |
10:27:42 | Chi-X Europe | 2,866 | 291.70 | 606245959456927000 |
10:27:42 | Chi-X Europe | 1,897 | 291.70 | 606245959456927000 |
10:27:42 | Chi-X Europe | 1,718 | 291.70 | 592172209012132000 |
10:27:42 | Chi-X Europe | 1,652 | 291.70 | 592172209012132000 |
10:31:19 | London Stock Exchange | 341 | 291.70 | 606245959456929000 |
10:31:19 | London Stock Exchange | 681 | 291.70 | 606245959456929000 |
10:31:19 | Chi-X Europe | 1,014 | 291.70 | 592172209012134000 |
10:31:19 | Chi-X Europe | 1,135 | 291.70 | 606245959456929000 |
10:31:42 | London Stock Exchange | 1,158 | 291.70 | 606245959456930000 |
10:32:25 | Chi-X Europe | 1,017 | 291.60 | 592172209012135000 |
10:32:25 | Chi-X Europe | 1,043 | 291.60 | 606245959456930000 |
10:32:25 | Chi-X Europe | 1,016 | 291.60 | 592172209012135000 |
10:32:25 | Chi-X Europe | 1,016 | 291.60 | 606245959456930000 |
10:38:29 | London Stock Exchange | 1,600 | 291.70 | 606245959456935000 |
10:44:19 | London Stock Exchange | 328 | 291.90 | 592172209012144000 |
10:44:19 | London Stock Exchange | 1,279 | 291.90 | 592172209012144000 |
10:47:31 | London Stock Exchange | 1,334 | 291.80 | 592172209012146000 |
10:47:31 | London Stock Exchange | 1,603 | 291.80 | 592172209012146000 |
10:47:31 | London Stock Exchange | 1,016 | 291.80 | 606245959456941000 |
10:50:34 | London Stock Exchange | 1,015 | 291.80 | 592172209012149000 |
10:55:47 | London Stock Exchange | 2,737 | 291.90 | 592172209012152000 |
10:55:47 | London Stock Exchange | 2,556 | 291.90 | 606245959456947000 |
10:55:47 | Chi-X Europe | 1,593 | 291.90 | 606245959456947000 |
10:55:47 | Chi-X Europe | 830 | 291.90 | 606245959456947000 |
10:55:47 | Chi-X Europe | 1,016 | 291.90 | 606245959456947000 |
10:55:47 | Chi-X Europe | 1,942 | 291.90 | 592172209012152000 |
10:55:47 | Chi-X Europe | 1,482 | 291.90 | 606245959456947000 |
10:55:47 | London Stock Exchange | 1 | 291.90 | 592172209012152000 |
10:55:47 | London Stock Exchange | 1,689 | 291.90 | 592172209012152000 |
10:57:22 | London Stock Exchange | 1,710 | 291.90 | 606245959456948000 |
10:57:22 | London Stock Exchange | 1,084 | 291.90 | 606245959456948000 |
10:57:22 | Chi-X Europe | 2,011 | 291.90 | 606245959456948000 |
10:57:31 | Chi-X Europe | 2,589 | 291.90 | 606245959456948000 |
10:58:00 | Chi-X Europe | 1,016 | 291.80 | 592172209012154000 |
10:58:00 | Chi-X Europe | 2,602 | 291.80 | 606245959456948000 |
10:58:00 | Chi-X Europe | 1,586 | 291.80 | 606245959456948000 |
10:58:00 | Chi-X Europe | 2,033 | 291.80 | 592172209012154000 |
10:58:00 | Turquoise | 1,332 | 291.80 | 606245959456948000 |
10:58:56 | London Stock Exchange | 1,097 | 291.60 | 606245959456949000 |
11:05:54 | Chi-X Europe | 1,000 | 291.90 | 606245959456953000 |
11:05:54 | London Stock Exchange | 1,036 | 291.90 | 592172209012160000 |
11:05:54 | London Stock Exchange | 515 | 291.90 | 592172209012160000 |
11:08:04 | London Stock Exchange | 1,224 | 291.90 | 592172209012161000 |
11:08:04 | London Stock Exchange | 1,151 | 291.90 | 592172209012161000 |
11:08:04 | Chi-X Europe | 127 | 291.90 | 606245959456955000 |
11:08:04 | Chi-X Europe | 1,913 | 291.90 | 606245959456955000 |
11:08:04 | Chi-X Europe | 953 | 291.90 | 592172209012161000 |
11:08:04 | Chi-X Europe | 726 | 291.90 | 592172209012161000 |
11:08:04 | London Stock Exchange | 1,321 | 291.90 | 592172209012161000 |
11:08:04 | London Stock Exchange | 971 | 291.90 | 592172209012161000 |
11:08:04 | London Stock Exchange | 708 | 291.90 | 592172209012161000 |
11:08:44 | London Stock Exchange | 1,270 | 291.80 | 592172209012161000 |
11:10:16 | Chi-X Europe | 1,724 | 291.80 | 592172209012162000 |
11:10:16 | Chi-X Europe | 127 | 291.80 | 606245959456956000 |
11:10:16 | Chi-X Europe | 1,207 | 291.80 | 606245959456956000 |
11:10:16 | Chi-X Europe | 517 | 291.80 | 606245959456956000 |
11:12:31 | London Stock Exchange | 1,217 | 291.50 | 592172209012164000 |
11:12:31 | Chi-X Europe | 1,130 | 291.50 | 606245959456958000 |
11:21:29 | London Stock Exchange | 1,014 | 291.70 | 592172209012170000 |
11:21:29 | London Stock Exchange | 1,016 | 291.70 | 606245959456963000 |
11:21:29 | London Stock Exchange | 1,021 | 291.70 | 592172209012170000 |
11:21:44 | BATS Europe | 302 | 291.60 | 592172209012170000 |
11:21:44 | Chi-X Europe | 1,510 | 291.60 | 606245959456964000 |
11:21:44 | BATS Europe | 974 | 291.60 | 592172209012170000 |
11:21:44 | Chi-X Europe | 1,065 | 291.60 | 592172209012170000 |
11:21:44 | Chi-X Europe | 185 | 291.60 | 592172209012170000 |
11:21:44 | Chi-X Europe | 1,015 | 291.60 | 606245959456964000 |
11:21:44 | London Stock Exchange | 1,929 | 291.60 | 592172209012170000 |
11:21:44 | Chi-X Europe | 851 | 291.60 | 592172209012170000 |
11:21:44 | Turquoise | 1,492 | 291.60 | 606245959456964000 |
11:26:55 | Chi-X Europe | 391 | 291.50 | 606245959456967000 |
11:26:55 | Turquoise | 1,143 | 291.50 | 592172209012174000 |
11:26:55 | Chi-X Europe | 2,541 | 291.50 | 606245959456967000 |
11:26:55 | London Stock Exchange | 3,176 | 291.50 | 606245959456967000 |
11:30:53 | London Stock Exchange | 1,888 | 291.40 | 592172209012177000 |
11:31:05 | Chi-X Europe | 1,128 | 291.40 | 592172209012177000 |
11:31:05 | Chi-X Europe | 1,829 | 291.40 | 606245959456970000 |
11:31:05 | London Stock Exchange | 1,578 | 291.40 | 592172209012177000 |
11:36:41 | Turquoise | 1,293 | 291.40 | 592172209012180000 |
11:36:41 | London Stock Exchange | 1,501 | 291.40 | 592172209012180000 |
11:36:41 | Chi-X Europe | 1,282 | 291.40 | 606245959456973000 |
11:37:04 | London Stock Exchange | 1,290 | 291.30 | 592172209012181000 |
11:38:58 | Chi-X Europe | 2,593 | 291.20 | 606245959456975000 |
11:41:54 | Chi-X Europe | 1,359 | 291.30 | 592172209012184000 |
11:47:13 | Chi-X Europe | 1,607 | 291.30 | 606245959456980000 |
11:47:13 | Turquoise | 1,343 | 291.30 | 592172209012188000 |
11:47:13 | Chi-X Europe | 1,154 | 291.30 | 592172209012188000 |
11:47:13 | London Stock Exchange | 1,833 | 291.30 | 606245959456980000 |
11:47:13 | Chi-X Europe | 208 | 291.30 | 592172209012188000 |
11:47:13 | London Stock Exchange | 1,343 | 291.30 | 592172209012188000 |
11:51:09 | London Stock Exchange | 1,202 | 291.30 | 592172209012190000 |
11:59:49 | Turquoise | 1,138 | 291.40 | 606245959456988000 |
11:59:49 | Chi-X Europe | 2,083 | 291.40 | 606245959456988000 |
11:59:49 | London Stock Exchange | 2,206 | 291.40 | 592172209012196000 |
12:02:50 | London Stock Exchange | 1,568 | 291.30 | 592172209012203000 |
12:02:50 | London Stock Exchange | 2,488 | 291.30 | 592172209012203000 |
12:02:50 | Chi-X Europe | 2,301 | 291.30 | 606245959456994000 |
12:02:50 | London Stock Exchange | 3,410 | 291.30 | 606245959456994000 |
12:02:50 | London Stock Exchange | 764 | 291.30 | 606245959456994000 |
12:02:50 | Chi-X Europe | 2,234 | 291.30 | 592172209012203000 |
12:02:50 | London Stock Exchange | 1,208 | 291.30 | 592172209012203000 |
12:02:50 | London Stock Exchange | 802 | 291.30 | 606245959456994000 |
12:05:14 | Chi-X Europe | 417 | 291.30 | 606245959456997000 |
12:08:13 | London Stock Exchange | 1,791 | 291.50 | 606245959456999000 |
12:08:13 | Chi-X Europe | 472 | 291.50 | 592172209012208000 |
12:08:13 | Chi-X Europe | 1,014 | 291.50 | 606245959456999000 |
12:08:13 | Turquoise | 1,333 | 291.50 | 592172209012208000 |
12:08:13 | Chi-X Europe | 1,631 | 291.50 | 592172209012208000 |
12:08:13 | Chi-X Europe | 1,231 | 291.50 | 606245959456999000 |
12:08:13 | London Stock Exchange | 1,016 | 291.50 | 592172209012208000 |
12:11:40 | Chi-X Europe | 1,458 | 291.50 | 592172209012210000 |
12:11:40 | Chi-X Europe | 2 | 291.50 | 592172209012210000 |
12:11:40 | BATS Europe | 1,088 | 291.50 | 606245959457001000 |
12:11:40 | Chi-X Europe | 1,312 | 291.50 | 606245959457001000 |
12:11:40 | Chi-X Europe | 125 | 291.50 | 606245959457001000 |
12:11:40 | London Stock Exchange | 1,112 | 291.50 | 606245959457001000 |
12:13:41 | Chi-X Europe | 1,217 | 291.40 | 592172209012212000 |
12:13:41 | London Stock Exchange | 1,211 | 291.40 | 606245959457003000 |
12:17:19 | BATS Europe | 136 | 291.40 | 592172209012215000 |
12:17:19 | BATS Europe | 99 | 291.40 | 592172209012215000 |
12:17:19 | BATS Europe | 467 | 291.40 | 592172209012215000 |
12:17:19 | BATS Europe | 433 | 291.40 | 592172209012215000 |
12:17:19 | BATS Europe | 65 | 291.40 | 592172209012215000 |
12:17:19 | BATS Europe | 61 | 291.40 | 592172209012215000 |
12:17:19 | London Stock Exchange | 1,228 | 291.40 | 592172209012215000 |
12:17:19 | BATS Europe | 1,180 | 291.40 | 592172209012215000 |
12:17:19 | Chi-X Europe | 1,213 | 291.40 | 592172209012215000 |
12:21:44 | London Stock Exchange | 1,015 | 291.30 | 606245959457009000 |
12:22:23 | London Stock Exchange | 1,970 | 291.20 | 592172209012219000 |
12:27:35 | London Stock Exchange | 3,018 | 291.30 | 592172209012222000 |
12:27:35 | Chi-X Europe | 557 | 291.30 | 592172209012222000 |
12:27:35 | Chi-X Europe | 1,133 | 291.30 | 592172209012222000 |
12:27:35 | Turquoise | 1,015 | 291.20 | 592172209012222000 |
12:27:35 | Chi-X Europe | 2,257 | 291.20 | 606245959457013000 |
12:27:35 | Chi-X Europe | 1,016 | 291.20 | 592172209012222000 |
12:27:35 | London Stock Exchange | 290 | 291.20 | 592172209012222000 |
12:28:39 | Chi-X Europe | 1,014 | 291.20 | 592172209012223000 |
12:29:50 | London Stock Exchange | 1,279 | 291.10 | 592172209012224000 |
12:35:59 | London Stock Exchange | 1,016 | 291.30 | 592172209012228000 |
12:35:59 | London Stock Exchange | 1,262 | 291.30 | 606245959457018000 |
12:35:59 | London Stock Exchange | 1,016 | 291.30 | 592172209012228000 |
12:37:07 | London Stock Exchange | 1,193 | 291.30 | 592172209012229000 |
12:37:07 | Chi-X Europe | 2,424 | 291.30 | 592172209012229000 |
12:37:07 | Chi-X Europe | 2,175 | 291.30 | 606245959457019000 |
12:37:07 | Chi-X Europe | 1,230 | 291.30 | 592172209012229000 |
12:38:41 | Chi-X Europe | 1,365 | 291.10 | 592172209012230000 |
12:40:20 | London Stock Exchange | 1,582 | 291.00 | 592172209012231000 |
12:41:34 | Chi-X Europe | 1,193 | 291.00 | 592172209012232000 |
12:41:34 | Chi-X Europe | 1,087 | 291.00 | 606245959457022000 |
12:44:25 | London Stock Exchange | 866 | 291.10 | 606245959457024000 |
12:44:25 | London Stock Exchange | 508 | 291.10 | 606245959457024000 |
12:45:57 | London Stock Exchange | 2,389 | 291.00 | 592172209012235000 |
12:50:37 | London Stock Exchange | 641 | 291.00 | 592172209012238000 |
12:50:37 | London Stock Exchange | 1,609 | 291.00 | 592172209012238000 |
12:50:50 | London Stock Exchange | 1,527 | 291.00 | 592172209012238000 |
12:52:04 | Chi-X Europe | 850 | 291.00 | 592172209012239000 |
12:52:04 | Chi-X Europe | 1,610 | 291.00 | 606245959457029000 |
12:52:04 | Chi-X Europe | 1,443 | 291.00 | 606245959457029000 |
12:52:04 | Chi-X Europe | 1,692 | 291.00 | 592172209012239000 |
12:52:04 | Turquoise | 1,444 | 291.00 | 592172209012239000 |
12:52:04 | Chi-X Europe | 1,823 | 291.00 | 592172209012239000 |
12:52:04 | Chi-X Europe | 1,153 | 290.90 | 592172209012239000 |
13:00:12 | London Stock Exchange | 1,864 | 291.00 | 606245959457035000 |
13:00:12 | London Stock Exchange | 1,870 | 291.00 | 592172209012245000 |
13:00:18 | London Stock Exchange | 1,070 | 291.00 | 606245959457035000 |
13:00:18 | Chi-X Europe | 1,433 | 291.00 | 592172209012245000 |
13:00:18 | Chi-X Europe | 172 | 291.00 | 592172209012245000 |
13:00:18 | Chi-X Europe | 1,016 | 291.00 | 606245959457035000 |
13:04:54 | London Stock Exchange | 1,016 | 291.00 | 592172209012248000 |
13:04:54 | London Stock Exchange | 1,014 | 291.00 | 606245959457038000 |
13:04:54 | Turquoise | 1,015 | 291.00 | 592172209012248000 |
13:04:54 | Chi-X Europe | 1,306 | 291.00 | 592172209012248000 |
13:04:54 | Chi-X Europe | 1,014 | 291.00 | 592172209012248000 |
13:09:00 | London Stock Exchange | 1,016 | 291.00 | 606245959457041000 |
13:13:20 | Chi-X Europe | 1,877 | 291.00 | 592172209012255000 |
13:13:20 | Chi-X Europe | 198 | 291.00 | 592172209012255000 |
13:13:20 | Chi-X Europe | 2,779 | 291.00 | 592172209012255000 |
13:13:20 | Chi-X Europe | 1,016 | 291.00 | 606245959457044000 |
13:13:20 | London Stock Exchange | 2,021 | 291.00 | 592172209012255000 |
13:13:20 | London Stock Exchange | 1,876 | 291.00 | 606245959457044000 |
13:13:20 | London Stock Exchange | 2,491 | 291.00 | 606245959457044000 |
13:13:20 | London Stock Exchange | 190 | 291.00 | 606245959457044000 |
13:13:20 | London Stock Exchange | 1 | 291.00 | 606245959457044000 |
13:15:48 | Chi-X Europe | 2,300 | 290.90 | 592172209012256000 |
13:15:48 | Chi-X Europe | 1,570 | 290.90 | 606245959457046000 |
13:20:12 | Chi-X Europe | 2,530 | 290.90 | 592172209012260000 |
13:20:12 | Chi-X Europe | 1,015 | 290.90 | 606245959457049000 |
13:20:12 | Chi-X Europe | 1,530 | 290.90 | 592172209012260000 |
13:20:12 | London Stock Exchange | 1,014 | 290.90 | 606245959457049000 |
13:20:12 | London Stock Exchange | 2,019 | 290.90 | 592172209012260000 |
13:25:46 | London Stock Exchange | 1,650 | 290.80 | 606245959457053000 |
13:30:46 | Chi-X Europe | 1,452 | 291.00 | 606245959457056000 |
13:30:46 | Chi-X Europe | 1,290 | 291.00 | 592172209012267000 |
13:30:46 | Chi-X Europe | 1,151 | 291.00 | 592172209012267000 |
13:30:46 | Chi-X Europe | 2,331 | 291.00 | 606245959457056000 |
13:30:46 | Chi-X Europe | 1,463 | 291.00 | 592172209012267000 |
13:30:46 | London Stock Exchange | 598 | 291.00 | 606245959457056000 |
13:30:46 | London Stock Exchange | 509 | 291.00 | 606245959457056000 |
13:30:46 | London Stock Exchange | 443 | 291.00 | 606245959457056000 |
13:30:46 | London Stock Exchange | 738 | 291.00 | 606245959457056000 |
13:31:52 | London Stock Exchange | 1,403 | 290.90 | 592172209012268000 |
13:32:13 | Chi-X Europe | 2,269 | 290.90 | 606245959457058000 |
13:32:13 | Chi-X Europe | 1,017 | 290.90 | 592172209012269000 |
13:32:13 | Chi-X Europe | 346 | 290.90 | 606245959457058000 |
13:32:13 | Chi-X Europe | 1,153 | 290.90 | 592172209012269000 |
13:32:13 | Turquoise | 1,038 | 290.90 | 592172209012269000 |
13:32:13 | London Stock Exchange | 1,149 | 290.90 | 592172209012269000 |
13:32:13 | London Stock Exchange | 1,042 | 290.90 | 592172209012269000 |
13:36:45 | Chi-X Europe | 2,726 | 290.80 | 606245959457061000 |
13:36:45 | Chi-X Europe | 1,852 | 290.80 | 592172209012272000 |
13:36:45 | Chi-X Europe | 1,462 | 290.80 | 592172209012272000 |
13:36:45 | London Stock Exchange | 515 | 290.80 | 606245959457061000 |
13:36:45 | London Stock Exchange | 244 | 290.80 | 606245959457061000 |
13:36:45 | London Stock Exchange | 505 | 290.80 | 606245959457061000 |
13:36:45 | London Stock Exchange | 1,851 | 290.80 | 606245959457061000 |
13:42:51 | Chi-X Europe | 1,087 | 290.90 | 592172209012278000 |
13:44:40 | Chi-X Europe | 1,016 | 290.90 | 592172209012280000 |
13:46:33 | London Stock Exchange | 1,726 | 290.90 | 592172209012282000 |
13:47:55 | Chi-X Europe | 967 | 290.90 | 592172209012283000 |
13:47:55 | Chi-X Europe | 759 | 290.90 | 592172209012283000 |
13:50:21 | London Stock Exchange | 2,031 | 290.80 | 606245959457073000 |
13:50:26 | Chi-X Europe | 420 | 290.80 | 606245959457073000 |
13:50:26 | Chi-X Europe | 1,300 | 290.80 | 606245959457073000 |
13:50:26 | Turquoise | 1,416 | 290.80 | 606245959457073000 |
13:50:26 | Turquoise | 1,518 | 290.80 | 592172209012285000 |
13:50:26 | Chi-X Europe | 968 | 290.80 | 592172209012285000 |
13:50:26 | London Stock Exchange | 396 | 290.80 | 606245959457073000 |
13:50:26 | London Stock Exchange | 1,109 | 290.80 | 606245959457073000 |
13:50:26 | London Stock Exchange | 1,514 | 290.80 | 592172209012285000 |
13:50:26 | Chi-X Europe | 1,306 | 290.80 | 592172209012285000 |
13:50:26 | Turquoise | 627 | 290.80 | 606245959457073000 |
13:50:38 | Chi-X Europe | 1,192 | 290.70 | 592172209012285000 |
13:50:38 | London Stock Exchange | 1,016 | 290.70 | 592172209012285000 |
13:52:31 | Chi-X Europe | 945 | 290.60 | 606245959457075000 |
13:52:31 | Chi-X Europe | 962 | 290.60 | 606245959457075000 |
13:54:48 | London Stock Exchange | 1,778 | 290.40 | 592172209012289000 |
13:54:48 | London Stock Exchange | 215 | 290.40 | 592172209012289000 |
13:54:48 | Chi-X Europe | 550 | 290.40 | 606245959457077000 |
13:54:48 | Chi-X Europe | 1,418 | 290.40 | 606245959457077000 |
14:02:31 | London Stock Exchange | 1,017 | 290.50 | 592172209012296000 |
14:02:31 | Chi-X Europe | 1,222 | 290.50 | 592172209012296000 |
14:02:31 | Chi-X Europe | 601 | 290.50 | 592172209012296000 |
14:02:31 | Chi-X Europe | 1,025 | 290.50 | 592172209012296000 |
14:03:56 | Chi-X Europe | 883 | 290.40 | 592172209012297000 |
14:04:58 | Chi-X Europe | 1,459 | 290.40 | 606245959457085000 |
14:04:58 | Turquoise | 1,660 | 290.40 | 592172209012298000 |
14:04:58 | Chi-X Europe | 133 | 290.40 | 592172209012298000 |
14:04:58 | Chi-X Europe | 2,725 | 290.40 | 592172209012298000 |
14:04:58 | London Stock Exchange | 1,015 | 290.40 | 592172209012298000 |
14:04:58 | Chi-X Europe | 1,337 | 290.40 | 606245959457085000 |
14:04:58 | London Stock Exchange | 1,818 | 290.40 | 592172209012298000 |
14:04:58 | Chi-X Europe | 227 | 290.30 | 606245959457085000 |
14:04:58 | Chi-X Europe | 788 | 290.30 | 606245959457085000 |
14:04:58 | Turquoise | 650 | 290.30 | 606245959457085000 |
14:04:58 | Turquoise | 1,000 | 290.40 | 606245959457085000 |
14:04:58 | London Stock Exchange | 465 | 290.40 | 606245959457085000 |
14:04:58 | Chi-X Europe | 880 | 290.30 | 606245959457085000 |
14:11:38 | Chi-X Europe | 3,699 | 290.00 | 592172209012304000 |
14:12:15 | Chi-X Europe | 1,224 | 289.90 | 606245959457091000 |
14:12:15 | Chi-X Europe | 502 | 289.90 | 592172209012305000 |
14:12:15 | Chi-X Europe | 816 | 289.90 | 592172209012305000 |
14:18:35 | Chi-X Europe | 1,015 | 289.80 | 606245959457098000 |
14:20:28 | London Stock Exchange | 2,893 | 289.80 | 592172209012313000 |
14:20:28 | Chi-X Europe | 285 | 289.80 | 606245959457100000 |
14:20:28 | Chi-X Europe | 2,571 | 289.80 | 606245959457100000 |
14:20:28 | London Stock Exchange | 456 | 289.80 | 592172209012313000 |
14:20:28 | London Stock Exchange | 3,754 | 289.80 | 606245959457100000 |
14:20:28 | Turquoise | 1,352 | 289.80 | 592172209012313000 |
14:20:28 | Turquoise | 1,000 | 289.80 | 592172209012313000 |
14:20:28 | Chi-X Europe | 526 | 289.80 | 606245959457100000 |
14:20:28 | London Stock Exchange | 1,273 | 289.80 | 592172209012313000 |
14:23:19 | London Stock Exchange | 463 | 289.80 | 606245959457103000 |
14:23:19 | London Stock Exchange | 827 | 289.80 | 592172209012317000 |
14:23:19 | London Stock Exchange | 1,404 | 289.80 | 592172209012317000 |
14:23:19 | London Stock Exchange | 1,151 | 289.80 | 606245959457103000 |
14:27:59 | Chi-X Europe | 1,091 | 289.90 | 606245959457108000 |
14:27:59 | Chi-X Europe | 1,016 | 289.90 | 592172209012322000 |
14:27:59 | London Stock Exchange | 1,016 | 289.90 | 592172209012322000 |
14:29:38 | London Stock Exchange | 3,275 | 289.80 | 592172209012325000 |
14:29:38 | London Stock Exchange | 1,092 | 289.80 | 606245959457110000 |
14:29:38 | London Stock Exchange | 159 | 289.80 | 592172209012325000 |
14:29:38 | Chi-X Europe | 1,593 | 289.80 | 592172209012325000 |
14:29:38 | Chi-X Europe | 1,301 | 289.80 | 592172209012325000 |
14:29:38 | London Stock Exchange | 1,301 | 289.80 | 606245959457110000 |
14:29:38 | London Stock Exchange | 3,089 | 289.80 | 592172209012325000 |
14:29:38 | Chi-X Europe | 1,491 | 289.80 | 592172209012325000 |
14:29:38 | London Stock Exchange | 1,200 | 289.80 | 592172209012325000 |
14:29:38 | London Stock Exchange | 1,500 | 289.80 | 592172209012325000 |
14:29:38 | London Stock Exchange | 810 | 289.80 | 592172209012325000 |
14:29:38 | Turquoise | 1,855 | 289.80 | 606245959457110000 |
14:29:38 | Chi-X Europe | 1,400 | 289.80 | 606245959457110000 |
14:29:38 | Chi-X Europe | 173 | 289.80 | 606245959457110000 |
14:33:55 | London Stock Exchange | 297 | 289.90 | 606245959457116000 |
14:33:56 | London Stock Exchange | 100 | 289.90 | 606245959457116000 |
14:35:49 | Chi-X Europe | 1,750 | 290.00 | 592172209012333000 |
14:35:49 | London Stock Exchange | 1,749 | 290.00 | 606245959457119000 |
14:35:58 | London Stock Exchange | 1,375 | 289.90 | 606245959457119000 |
14:35:58 | London Stock Exchange | 1,017 | 289.90 | 606245959457119000 |
14:35:58 | London Stock Exchange | 1,051 | 289.90 | 592172209012334000 |
14:35:58 | Turquoise | 1,097 | 289.90 | 606245959457119000 |
14:35:58 | Chi-X Europe | 385 | 289.90 | 606245959457119000 |
14:35:58 | Chi-X Europe | 1,341 | 289.90 | 606245959457119000 |
14:35:58 | Chi-X Europe | 483 | 289.90 | 606245959457119000 |
14:35:58 | Chi-X Europe | 533 | 289.90 | 606245959457119000 |
14:37:01 | Chi-X Europe | 1,014 | 289.80 | 606245959457120000 |
14:37:01 | London Stock Exchange | 193 | 289.80 | 606245959457120000 |
14:37:01 | London Stock Exchange | 821 | 289.80 | 606245959457120000 |
14:40:22 | London Stock Exchange | 2,159 | 289.60 | 606245959457124000 |
14:41:24 | London Stock Exchange | 1,067 | 289.70 | 592172209012341000 |
14:43:57 | London Stock Exchange | 3,397 | 289.60 | 606245959457128000 |
14:43:57 | Chi-X Europe | 2,429 | 289.60 | 592172209012344000 |
14:43:57 | Chi-X Europe | 1,115 | 289.60 | 592172209012344000 |
14:43:57 | London Stock Exchange | 1,516 | 289.60 | 592172209012344000 |
14:43:57 | London Stock Exchange | 1,361 | 289.60 | 592172209012344000 |
14:43:57 | Chi-X Europe | 1,016 | 289.60 | 592172209012344000 |
14:43:57 | Chi-X Europe | 1,395 | 289.60 | 606245959457128000 |
14:43:57 | Turquoise | 1,015 | 289.60 | 606245959457128000 |
14:44:38 | Turquoise | 1,017 | 289.60 | 592172209012345000 |
14:44:38 | London Stock Exchange | 1,017 | 289.60 | 606245959457129000 |
14:53:08 | London Stock Exchange | 1,666 | 289.10 | 606245959457141000 |
14:53:44 | London Stock Exchange | 1,766 | 289.10 | 592172209012358000 |
14:53:44 | London Stock Exchange | 1,470 | 289.10 | 606245959457142000 |
14:53:44 | London Stock Exchange | 1,161 | 289.10 | 592172209012358000 |
14:54:12 | Chi-X Europe | 555 | 289.10 | 592172209012358000 |
14:54:12 | London Stock Exchange | 766 | 289.10 | 606245959457142000 |
14:54:12 | London Stock Exchange | 61 | 289.10 | 606245959457142000 |
14:54:12 | Chi-X Europe | 1,108 | 289.10 | 592172209012358000 |
14:54:12 | Chi-X Europe | 1,611 | 289.10 | 592172209012358000 |
14:54:12 | Chi-X Europe | 2,028 | 289.10 | 592172209012358000 |
14:54:12 | Turquoise | 1,015 | 289.10 | 606245959457142000 |
14:54:12 | London Stock Exchange | 1,632 | 289.10 | 606245959457142000 |
14:54:12 | London Stock Exchange | 1,014 | 289.10 | 592172209012358000 |
14:54:12 | Chi-X Europe | 2,050 | 289.10 | 592172209012358000 |
14:54:12 | Chi-X Europe | 81 | 289.00 | 592172209012358000 |
14:54:12 | Chi-X Europe | 1,180 | 289.00 | 592172209012358000 |
14:54:12 | London Stock Exchange | 1,796 | 289.10 | 606245959457142000 |
14:54:12 | BATS Europe | 207 | 289.10 | 606245959457142000 |
14:55:03 | Chi-X Europe | 610 | 288.90 | 606245959457143000 |
14:55:03 | Chi-X Europe | 596 | 288.90 | 606245959457143000 |
14:55:03 | Chi-X Europe | 1,207 | 288.90 | 592172209012359000 |
15:02:21 | London Stock Exchange | 4,182 | 289.20 | 606245959457153000 |
15:05:11 | London Stock Exchange | 1,300 | 289.80 | 592172209012374000 |
15:05:11 | London Stock Exchange | 225 | 289.80 | 592172209012374000 |
15:06:16 | Chi-X Europe | 1,333 | 289.80 | 592172209012375000 |
15:07:47 | London Stock Exchange | 1,016 | 289.70 | 592172209012378000 |
15:07:47 | London Stock Exchange | 1,029 | 289.70 | 606245959457161000 |
15:07:47 | London Stock Exchange | 1,017 | 289.70 | 592172209012378000 |
15:08:03 | London Stock Exchange | 3,227 | 289.70 | 606245959457161000 |
15:08:36 | London Stock Exchange | 253 | 289.80 | 606245959457162000 |
15:08:36 | London Stock Exchange | 402 | 289.80 | 606245959457162000 |
15:08:36 | London Stock Exchange | 453 | 289.80 | 606245959457162000 |
15:08:36 | Chi-X Europe | 301 | 289.80 | 606245959457162000 |
15:11:54 | London Stock Exchange | 88 | 289.70 | 606245959457166000 |
15:12:22 | BATS Europe | 462 | 289.70 | 592172209012384000 |
15:12:22 | Chi-X Europe | 1,163 | 289.70 | 592172209012384000 |
15:12:22 | London Stock Exchange | 1,308 | 289.70 | 606245959457166000 |
15:12:22 | BATS Europe | 475 | 289.70 | 592172209012384000 |
15:12:22 | London Stock Exchange | 901 | 289.70 | 606245959457166000 |
15:12:22 | London Stock Exchange | 1,515 | 289.70 | 606245959457166000 |
15:12:22 | Chi-X Europe | 2,011 | 289.70 | 592172209012384000 |
15:12:22 | BATS Europe | 140 | 289.70 | 592172209012384000 |
15:12:22 | BATS Europe | 687 | 289.70 | 592172209012384000 |
15:12:22 | London Stock Exchange | 3,166 | 289.70 | 592172209012384000 |
15:12:22 | London Stock Exchange | 605 | 289.70 | 592172209012384000 |
15:12:22 | Turquoise | 420 | 289.70 | 592172209012384000 |
15:12:22 | London Stock Exchange | 10 | 289.70 | 592172209012384000 |
15:12:22 | London Stock Exchange | 976 | 289.70 | 592172209012384000 |
15:12:32 | Chi-X Europe | 1,682 | 289.50 | 592172209012384000 |
15:13:39 | London Stock Exchange | 1,380 | 289.40 | 592172209012386000 |
15:13:40 | London Stock Exchange | 1,525 | 289.40 | 592172209012386000 |
15:14:12 | Chi-X Europe | 573 | 289.40 | 606245959457169000 |
15:14:12 | London Stock Exchange | 1,206 | 289.40 | 592172209012387000 |
15:14:12 | Chi-X Europe | 1,062 | 289.40 | 606245959457169000 |
15:14:12 | London Stock Exchange | 1,016 | 289.40 | 606245959457169000 |
15:14:12 | BATS Europe | 1,000 | 289.40 | 592172209012387000 |
15:14:12 | BATS Europe | 700 | 289.40 | 592172209012387000 |
15:14:12 | Turquoise | 800 | 289.40 | 592172209012387000 |
15:14:12 | Chi-X Europe | 800 | 289.40 | 606245959457169000 |
15:14:12 | Chi-X Europe | 750 | 289.40 | 606245959457169000 |
15:14:12 | Chi-X Europe | 671 | 289.40 | 606245959457169000 |
15:14:12 | London Stock Exchange | 1,328 | 289.30 | 592172209012387000 |
15:14:12 | Chi-X Europe | 290 | 289.40 | 606245959457169000 |
15:14:12 | London Stock Exchange | 3,519 | 289.40 | 606245959457169000 |
15:14:12 | Chi-X Europe | 594 | 289.40 | 592172209012387000 |
15:14:12 | Chi-X Europe | 884 | 289.40 | 592172209012387000 |
15:14:15 | Turquoise | 29 | 289.40 | 606245959457169000 |
15:14:15 | BATS Europe | 985 | 289.40 | 592172209012387000 |
15:17:33 | BATS Europe | 330 | 289.30 | 606245959457175000 |
15:17:41 | Chi-X Europe | 2,397 | 289.10 | 606245959457175000 |
15:19:19 | London Stock Exchange | 970 | 289.00 | 592172209012395000 |
15:19:19 | London Stock Exchange | 2,230 | 289.00 | 606245959457177000 |
15:21:34 | London Stock Exchange | 2,232 | 289.00 | 592172209012400000 |
15:23:29 | London Stock Exchange | 465 | 289.10 | 606245959457184000 |
15:23:29 | BATS Europe | 1,000 | 289.10 | 592172209012403000 |
15:23:29 | London Stock Exchange | 709 | 289.10 | 606245959457184000 |
15:23:47 | Chi-X Europe | 65 | 289.00 | 592172209012403000 |
15:23:47 | Chi-X Europe | 1,190 | 289.00 | 592172209012403000 |
15:24:28 | London Stock Exchange | 653 | 289.10 | 606245959457186000 |
15:24:28 | BATS Europe | 364 | 289.10 | 592172209012404000 |
15:24:34 | BATS Europe | 1,014 | 289.10 | 606245959457186000 |
15:25:09 | BATS Europe | 164 | 289.10 | 606245959457187000 |
15:25:09 | BATS Europe | 313 | 289.10 | 606245959457187000 |
15:25:09 | BATS Europe | 640 | 289.10 | 606245959457187000 |
15:25:35 | London Stock Exchange | 123 | 289.00 | 592172209012407000 |
15:25:35 | London Stock Exchange | 4,813 | 289.00 | 606245959457188000 |
15:25:35 | London Stock Exchange | 408 | 289.00 | 592172209012407000 |
15:25:35 | London Stock Exchange | 2,845 | 289.00 | 592172209012407000 |
15:25:35 | London Stock Exchange | 2,250 | 289.00 | 592172209012407000 |
15:25:35 | Chi-X Europe | 731 | 289.00 | 606245959457188000 |
15:25:35 | Chi-X Europe | 746 | 289.00 | 606245959457188000 |
15:25:35 | Chi-X Europe | 1,161 | 289.00 | 606245959457188000 |
15:25:35 | Chi-X Europe | 1,157 | 289.00 | 592172209012407000 |
15:25:35 | Chi-X Europe | 887 | 289.00 | 606245959457188000 |
15:25:35 | Chi-X Europe | 2,035 | 289.00 | 606245959457188000 |
15:25:35 | BATS Europe | 229 | 289.00 | 606245959457188000 |
15:25:35 | BATS Europe | 178 | 289.00 | 606245959457188000 |
15:25:35 | BATS Europe | 387 | 289.00 | 606245959457188000 |
15:25:35 | London Stock Exchange | 1,014 | 289.00 | 606245959457188000 |
15:25:35 | BATS Europe | 147 | 289.00 | 606245959457188000 |
15:25:35 | BATS Europe | 540 | 289.00 | 606245959457188000 |
15:25:35 | Turquoise | 1,015 | 289.00 | 606245959457188000 |
15:25:35 | London Stock Exchange | 41 | 289.00 | 592172209012407000 |
15:25:35 | London Stock Exchange | 375 | 289.00 | 592172209012407000 |
15:25:35 | London Stock Exchange | 1,500 | 289.00 | 592172209012407000 |
15:25:35 | London Stock Exchange | 387 | 289.00 | 592172209012407000 |
15:25:35 | BATS Europe | 1,000 | 289.00 | 592172209012407000 |
15:25:35 | BATS Europe | 750 | 289.00 | 592172209012407000 |
15:25:38 | London Stock Exchange | 1,186 | 289.00 | 592172209012407000 |
15:25:38 | London Stock Exchange | 739 | 289.00 | 592172209012407000 |
15:25:38 | London Stock Exchange | 720 | 289.00 | 592172209012407000 |
15:28:39 | Turquoise | 1,270 | 288.90 | 592172209012411000 |
15:28:39 | Chi-X Europe | 2,028 | 288.90 | 606245959457192000 |
15:28:39 | Chi-X Europe | 2,028 | 288.90 | 606245959457192000 |
15:28:39 | London Stock Exchange | 1,374 | 288.90 | 606245959457192000 |
15:28:39 | London Stock Exchange | 1,019 | 288.90 | 606245959457192000 |
15:28:39 | BATS Europe | 2,030 | 288.90 | 606245959457192000 |
15:28:52 | Chi-X Europe | 2,443 | 288.70 | 592172209012411000 |
15:29:00 | London Stock Exchange | 2,304 | 288.60 | 592172209012412000 |
15:30:42 | Chi-X Europe | 2,366 | 288.60 | 592172209012414000 |
15:30:42 | London Stock Exchange | 1,921 | 288.60 | 606245959457196000 |
15:30:43 | London Stock Exchange | 2,383 | 288.40 | 606245959457196000 |
15:30:43 | London Stock Exchange | 1,159 | 288.40 | 606245959457196000 |
15:30:43 | London Stock Exchange | 1,309 | 288.40 | 592172209012414000 |
15:30:43 | London Stock Exchange | 1,595 | 288.40 | 606245959457196000 |
15:30:43 | London Stock Exchange | 1,595 | 288.40 | 592172209012415000 |
15:30:43 | London Stock Exchange | 188 | 288.40 | 606245959457196000 |
15:34:44 | Chi-X Europe | 760 | 288.80 | 592172209012421000 |
15:34:51 | Chi-X Europe | 254 | 288.80 | 592172209012421000 |
15:34:52 | Chi-X Europe | 797 | 288.70 | 592172209012421000 |
15:36:27 | London Stock Exchange | 509 | 288.70 | 592172209012424000 |
15:36:27 | London Stock Exchange | 2,931 | 288.70 | 592172209012424000 |
15:36:27 | Turquoise | 448 | 288.70 | 592172209012424000 |
15:36:27 | Turquoise | 1,064 | 288.70 | 606245959457205000 |
15:36:27 | London Stock Exchange | 3,735 | 288.70 | 592172209012424000 |
15:36:27 | Turquoise | 567 | 288.70 | 592172209012424000 |
15:36:27 | Chi-X Europe | 997 | 288.70 | 606245959457205000 |
15:36:27 | Chi-X Europe | 325 | 288.70 | 606245959457205000 |
15:36:27 | Chi-X Europe | 1,014 | 288.70 | 606245959457205000 |
15:36:27 | Chi-X Europe | 1,235 | 288.70 | 592172209012424000 |
15:36:27 | BATS Europe | 799 | 288.70 | 592172209012424000 |
15:36:27 | BATS Europe | 215 | 288.70 | 592172209012424000 |
15:36:27 | Chi-X Europe | 1,625 | 288.70 | 592172209012424000 |
15:36:27 | London Stock Exchange | 288 | 288.70 | 606245959457205000 |
15:37:56 | BATS Europe | 261 | 288.90 | 592172209012427000 |
15:37:56 | London Stock Exchange | 2,237 | 288.90 | 606245959457207000 |
15:37:56 | London Stock Exchange | 873 | 288.90 | 606245959457207000 |
15:37:56 | London Stock Exchange | 1,106 | 288.90 | 606245959457207000 |
15:37:56 | London Stock Exchange | 1,251 | 289.00 | 606245959457207000 |
15:39:15 | London Stock Exchange | 34 | 289.20 | 606245959457209000 |
15:39:15 | London Stock Exchange | 980 | 289.20 | 606245959457209000 |
15:40:29 | Chi-X Europe | 967 | 289.50 | 592172209012431000 |
15:40:30 | BATS Europe | 35 | 289.70 | 592172209012431000 |
15:40:30 | London Stock Exchange | 264 | 289.70 | 606245959457211000 |
15:40:30 | Chi-X Europe | 347 | 289.70 | 592172209012431000 |
15:40:30 | Chi-X Europe | 334 | 289.70 | 592172209012431000 |
15:40:30 | London Stock Exchange | 86 | 289.70 | 592172209012431000 |
15:40:32 | Chi-X Europe | 1,532 | 289.60 | 606245959457211000 |
15:40:36 | London Stock Exchange | 699 | 289.60 | 606245959457211000 |
15:40:36 | London Stock Exchange | 2,707 | 289.60 | 606245959457211000 |
15:40:36 | Chi-X Europe | 1,587 | 289.60 | 592172209012431000 |
15:40:36 | Chi-X Europe | 818 | 289.50 | 592172209012431000 |
15:40:36 | Chi-X Europe | 1,532 | 289.50 | 606245959457211000 |
15:40:36 | Chi-X Europe | 570 | 289.50 | 592172209012431000 |
15:40:36 | London Stock Exchange | 3,163 | 289.50 | 592172209012431000 |
15:40:36 | London Stock Exchange | 1,255 | 289.50 | 592172209012431000 |
15:40:43 | Chi-X Europe | 1,738 | 289.40 | 606245959457211000 |
15:43:04 | Chi-X Europe | 401 | 289.40 | 592172209012434000 |
15:43:04 | Chi-X Europe | 1,277 | 289.40 | 606245959457214000 |
15:43:04 | Chi-X Europe | 1,134 | 289.40 | 592172209012434000 |
15:43:04 | London Stock Exchange | 3,268 | 289.40 | 592172209012434000 |
15:43:04 | Chi-X Europe | 1,110 | 289.40 | 606245959457214000 |
15:43:04 | London Stock Exchange | 2,810 | 289.40 | 606245959457214000 |
15:43:04 | Chi-X Europe | 265 | 289.40 | 606245959457214000 |
15:43:04 | Chi-X Europe | 100 | 289.40 | 592172209012434000 |
15:43:04 | London Stock Exchange | 412 | 289.40 | 592172209012434000 |
15:43:04 | London Stock Exchange | 684 | 289.40 | 592172209012434000 |
15:43:32 | Chi-X Europe | 1,423 | 289.30 | 592172209012435000 |
15:43:32 | London Stock Exchange | 1,112 | 289.30 | 606245959457215000 |
15:47:46 | Chi-X Europe | 1,303 | 289.20 | 606245959457222000 |
15:48:03 | London Stock Exchange | 1,014 | 289.20 | 592172209012443000 |
15:48:03 | Chi-X Europe | 501 | 289.20 | 592172209012443000 |
15:48:03 | Chi-X Europe | 1,098 | 289.20 | 606245959457222000 |
15:48:03 | Chi-X Europe | 263 | 289.20 | 592172209012443000 |
15:48:16 | London Stock Exchange | 1,337 | 289.30 | 592172209012443000 |
15:48:16 | London Stock Exchange | 175 | 289.30 | 592172209012443000 |
15:49:16 | Chi-X Europe | 200 | 289.40 | 606245959457224000 |
15:49:16 | Chi-X Europe | 1,414 | 289.40 | 606245959457224000 |
15:49:17 | Chi-X Europe | 365 | 289.40 | 592172209012445000 |
15:49:18 | London Stock Exchange | 1,133 | 289.40 | 606245959457224000 |
15:49:36 | Chi-X Europe | 173 | 289.40 | 592172209012445000 |
15:50:00 | Chi-X Europe | 352 | 289.40 | 592172209012446000 |
15:50:00 | London Stock Exchange | 2,074 | 289.40 | 606245959457225000 |
15:50:00 | Chi-X Europe | 485 | 289.40 | 592172209012446000 |
15:50:00 | Chi-X Europe | 876 | 289.30 | 592172209012446000 |
15:54:02 | London Stock Exchange | 2,204 | 289.40 | 606245959457231000 |
15:54:02 | Turquoise | 1,143 | 289.40 | 592172209012452000 |
15:54:02 | Turquoise | 958 | 289.40 | 592172209012452000 |
15:54:02 | Turquoise | 693 | 289.40 | 592172209012452000 |
15:54:02 | Turquoise | 263 | 289.40 | 592172209012452000 |
15:54:02 | Chi-X Europe | 1,701 | 289.40 | 606245959457231000 |
15:54:02 | Chi-X Europe | 1,416 | 289.40 | 606245959457231000 |
15:54:02 | Chi-X Europe | 1,121 | 289.40 | 606245959457231000 |
15:54:02 | Chi-X Europe | 1,132 | 289.40 | 592172209012452000 |
15:54:02 | Chi-X Europe | 1,956 | 289.40 | 592172209012452000 |
15:54:02 | Chi-X Europe | 74 | 289.40 | 592172209012452000 |
15:54:02 | London Stock Exchange | 673 | 289.40 | 592172209012452000 |
15:54:02 | London Stock Exchange | 3,519 | 289.40 | 592172209012452000 |
15:54:02 | Chi-X Europe | 1,910 | 289.40 | 592172209012452000 |
15:54:02 | London Stock Exchange | 1,904 | 289.40 | 606245959457231000 |
15:54:02 | London Stock Exchange | 3,084 | 289.40 | 606245959457231000 |
15:54:02 | London Stock Exchange | 1,200 | 289.40 | 592172209012452000 |
15:54:02 | London Stock Exchange | 795 | 289.40 | 592172209012452000 |
15:54:02 | London Stock Exchange | 5 | 289.40 | 606245959457231000 |
15:54:02 | London Stock Exchange | 690 | 289.40 | 606245959457231000 |
15:54:02 | Chi-X Europe | 8 | 289.40 | 606245959457231000 |
15:54:02 | Chi-X Europe | 1,200 | 289.40 | 606245959457231000 |
15:54:02 | Chi-X Europe | 344 | 289.40 | 606245959457231000 |
15:56:07 | London Stock Exchange | 1,647 | 289.40 | 592172209012455000 |
15:56:07 | London Stock Exchange | 701 | 289.40 | 592172209012455000 |
15:56:07 | London Stock Exchange | 1,075 | 289.40 | 606245959457234000 |
15:56:20 | London Stock Exchange | 577 | 289.40 | 592172209012456000 |
15:59:40 | London Stock Exchange | 2,049 | 289.40 | 606245959457241000 |
15:59:40 | London Stock Exchange | 3,046 | 289.40 | 606245959457241000 |
15:59:40 | London Stock Exchange | 4,205 | 289.40 | 592172209012462000 |
15:59:40 | London Stock Exchange | 1,020 | 289.40 | 592172209012462000 |
15:59:44 | London Stock Exchange | 1,314 | 289.40 | 606245959457241000 |
15:59:44 | Chi-X Europe | 1,014 | 289.40 | 592172209012462000 |
15:59:44 | Turquoise | 1,141 | 289.40 | 592172209012462000 |
15:59:44 | Chi-X Europe | 2,030 | 289.40 | 606245959457241000 |
15:59:44 | Chi-X Europe | 3,354 | 289.40 | 606245959457241000 |
15:59:44 | Chi-X Europe | 2,710 | 289.40 | 606245959457241000 |
15:59:44 | Chi-X Europe | 1,872 | 289.40 | 606245959457241000 |
15:59:44 | Chi-X Europe | 2,308 | 289.40 | 592172209012462000 |
15:59:44 | Chi-X Europe | 3,476 | 289.40 | 592172209012462000 |
15:59:44 | London Stock Exchange | 1,499 | 289.40 | 592172209012462000 |
15:59:46 | BATS Europe | 1,000 | 289.40 | 592172209012462000 |
15:59:46 | BATS Europe | 213 | 289.40 | 592172209012462000 |
16:00:30 | London Stock Exchange | 1,710 | 289.30 | 592172209012464000 |
16:01:14 | Chi-X Europe | 1,726 | 289.70 | 592172209012465000 |
16:01:14 | London Stock Exchange | 2,386 | 289.70 | 592172209012465000 |
16:01:14 | Chi-X Europe | 384 | 289.70 | 606245959457243000 |
16:01:23 | Chi-X Europe | 760 | 289.60 | 606245959457244000 |
16:01:23 | Chi-X Europe | 2,727 | 289.60 | 592172209012465000 |
16:01:23 | Chi-X Europe | 687 | 289.60 | 606245959457244000 |
16:01:23 | Turquoise | 1,181 | 289.60 | 592172209012465000 |
16:01:23 | Turquoise | 147 | 289.60 | 592172209012465000 |
16:04:28 | BATS Europe | 38 | 289.40 | 606245959457249000 |
16:04:28 | BATS Europe | 938 | 289.40 | 606245959457249000 |
16:04:28 | BATS Europe | 40 | 289.40 | 606245959457249000 |
16:04:28 | Chi-X Europe | 1,015 | 289.40 | 606245959457249000 |
16:04:28 | Turquoise | 1,174 | 289.40 | 606245959457249000 |
16:04:28 | Chi-X Europe | 2,030 | 289.40 | 592172209012471000 |
16:04:28 | Chi-X Europe | 1,420 | 289.40 | 606245959457249000 |
16:04:28 | London Stock Exchange | 4,008 | 289.40 | 606245959457249000 |
16:04:28 | London Stock Exchange | 382 | 289.40 | 592172209012471000 |
16:04:28 | London Stock Exchange | 634 | 289.40 | 592172209012471000 |
16:04:28 | London Stock Exchange | 1,019 | 289.40 | 606245959457249000 |
16:04:28 | Turquoise | 1,000 | 289.40 | 592172209012471000 |
16:04:28 | BATS Europe | 1,479 | 289.40 | 592172209012471000 |
16:05:38 | London Stock Exchange | 1,014 | 289.40 | 592172209012473000 |
16:05:38 | Turquoise | 279 | 289.40 | 592172209012473000 |
16:05:38 | Turquoise | 735 | 289.40 | 592172209012473000 |
16:05:38 | Chi-X Europe | 2,382 | 289.40 | 606245959457251000 |
16:06:25 | Chi-X Europe | 2,432 | 289.30 | 592172209012475000 |
16:06:43 | Chi-X Europe | 1,261 | 289.30 | 592172209012475000 |
16:10:08 | BATS Europe | 1,014 | 289.60 | 592172209012482000 |
16:10:10 | London Stock Exchange | 356 | 289.70 | 592172209012482000 |
16:10:10 | London Stock Exchange | 900 | 289.70 | 592172209012482000 |
16:10:10 | BATS Europe | 99 | 289.70 | 606245959457259000 |
16:10:10 | BATS Europe | 800 | 289.70 | 606245959457259000 |
16:10:10 | London Stock Exchange | 309 | 289.70 | 592172209012482000 |
16:10:14 | London Stock Exchange | 132 | 289.70 | 606245959457260000 |
16:10:14 | BATS Europe | 107 | 289.70 | 592172209012482000 |
16:10:14 | BATS Europe | 163 | 289.70 | 592172209012482000 |
16:10:14 | BATS Europe | 800 | 289.70 | 592172209012482000 |
16:10:14 | London Stock Exchange | 1,500 | 289.70 | 606245959457260000 |
16:10:14 | London Stock Exchange | 1,527 | 289.70 | 606245959457260000 |
16:10:14 | London Stock Exchange | 671 | 289.70 | 606245959457260000 |
16:10:14 | London Stock Exchange | 814 | 289.70 | 606245959457260000 |
16:11:03 | London Stock Exchange | 1,014 | 289.80 | 592172209012483000 |
16:11:32 | London Stock Exchange | 406 | 289.80 | 606245959457262000 |
16:11:32 | London Stock Exchange | 608 | 289.80 | 606245959457262000 |
16:12:35 | London Stock Exchange | 114 | 290.10 | 606245959457264000 |
16:12:35 | London Stock Exchange | 900 | 290.10 | 606245959457264000 |
16:12:35 | London Stock Exchange | 1,379 | 290.10 | 592172209012486000 |
16:12:35 | London Stock Exchange | 721 | 290.10 | 606245959457264000 |
16:12:35 | London Stock Exchange | 293 | 290.10 | 606245959457264000 |
16:12:54 | Chi-X Europe | 2,709 | 290.00 | 606245959457265000 |
16:12:54 | London Stock Exchange | 3,753 | 290.00 | 606245959457265000 |
16:12:54 | London Stock Exchange | 73 | 290.00 | 606245959457265000 |
16:12:54 | London Stock Exchange | 1,354 | 290.00 | 606245959457265000 |
16:12:54 | London Stock Exchange | 1,500 | 290.00 | 606245959457265000 |
16:12:54 | London Stock Exchange | 392 | 290.00 | 606245959457265000 |
16:13:01 | London Stock Exchange | 1,014 | 289.90 | 592172209012487000 |
16:13:03 | London Stock Exchange | 1,157 | 289.90 | 606245959457265000 |
16:13:59 | London Stock Exchange | 4,672 | 289.90 | 606245959457267000 |
16:13:59 | Chi-X Europe | 872 | 289.90 | 592172209012489000 |
16:13:59 | Chi-X Europe | 439 | 289.90 | 592172209012489000 |
16:13:59 | Chi-X Europe | 2,359 | 289.90 | 592172209012489000 |
16:13:59 | BATS Europe | 236 | 289.90 | 592172209012489000 |
16:13:59 | BATS Europe | 1,100 | 289.90 | 592172209012489000 |
16:13:59 | London Stock Exchange | 1,015 | 289.90 | 592172209012489000 |
16:13:59 | London Stock Exchange | 2,224 | 289.90 | 592172209012489000 |
16:13:59 | BATS Europe | 1,000 | 289.90 | 592172209012489000 |
16:13:59 | London Stock Exchange | 900 | 289.90 | 606245959457267000 |
16:13:59 | London Stock Exchange | 1,200 | 289.90 | 606245959457267000 |
16:13:59 | London Stock Exchange | 1,500 | 289.90 | 606245959457267000 |
16:13:59 | London Stock Exchange | 800 | 289.90 | 606245959457267000 |
16:13:59 | London Stock Exchange | 923 | 289.90 | 606245959457267000 |
16:13:59 | BATS Europe | 1,683 | 289.90 | 592172209012489000 |
16:13:59 | BATS Europe | 700 | 289.90 | 592172209012489000 |
16:14:17 | BATS Europe | 446 | 289.90 | 592172209012490000 |
16:14:17 | BATS Europe | 1,021 | 289.90 | 592172209012490000 |
16:16:35 | BATS Europe | 700 | 290.20 | 606245959457272000 |
16:16:35 | London Stock Exchange | 453 | 290.20 | 606245959457272000 |
16:16:54 | London Stock Exchange | 255 | 290.20 | 592172209012495000 |
16:16:54 | London Stock Exchange | 759 | 290.20 | 592172209012495000 |
16:17:07 | London Stock Exchange | 1,064 | 290.20 | 606245959457273000 |
16:17:15 | London Stock Exchange | 942 | 290.20 | 592172209012496000 |
16:17:15 | London Stock Exchange | 1,467 | 290.20 | 592172209012496000 |
16:17:50 | London Stock Exchange | 1,095 | 290.40 | 592172209012497000 |
16:17:52 | London Stock Exchange | 4,898 | 290.30 | 606245959457275000 |
16:17:52 | London Stock Exchange | 4,694 | 290.30 | 606245959457275000 |
16:17:52 | London Stock Exchange | 1,159 | 290.30 | 606245959457275000 |
16:17:52 | BATS Europe | 4 | 290.20 | 606245959457275000 |
16:17:53 | BATS Europe | 969 | 290.20 | 592172209012497000 |
16:17:53 | BATS Europe | 1,000 | 290.30 | 592172209012497000 |
16:17:53 | BATS Europe | 839 | 290.30 | 592172209012497000 |
16:18:12 | BATS Europe | 462 | 290.20 | 606245959457275000 |
16:18:12 | BATS Europe | 466 | 290.20 | 606245959457275000 |
16:18:12 | BATS Europe | 95 | 290.20 | 606245959457275000 |
16:18:46 | London Stock Exchange | 1,207 | 290.00 | 592172209012499000 |
16:18:46 | London Stock Exchange | 2,294 | 290.00 | 592172209012499000 |
16:18:46 | London Stock Exchange | 1,019 | 290.00 | 606245959457276000 |
16:18:46 | Chi-X Europe | 1,537 | 290.00 | 592172209012499000 |
16:18:46 | Chi-X Europe | 1,290 | 290.00 | 606245959457276000 |
16:18:46 | BATS Europe | 1,086 | 290.00 | 592172209012499000 |
16:18:46 | Chi-X Europe | 1,434 | 290.00 | 606245959457276000 |
16:18:46 | London Stock Exchange | 767 | 290.00 | 592172209012499000 |
16:18:46 | London Stock Exchange | 247 | 290.00 | 592172209012499000 |
16:20:57 | BATS Europe | 677 | 290.20 | 606245959457281000 |
16:20:57 | BATS Europe | 349 | 290.20 | 606245959457281000 |
16:20:57 | BATS Europe | 25 | 290.20 | 606245959457281000 |
16:21:02 | London Stock Exchange | 1,054 | 290.20 | 592172209012504000 |
16:21:38 | BATS Europe | 1,606 | 290.20 | 606245959457283000 |
16:21:38 | BATS Europe | 424 | 290.20 | 606245959457283000 |
16:21:46 | London Stock Exchange | 464 | 290.20 | 592172209012506000 |
16:21:46 | London Stock Exchange | 418 | 290.20 | 592172209012506000 |
16:21:46 | London Stock Exchange | 71 | 290.20 | 592172209012506000 |
16:21:46 | London Stock Exchange | 779 | 290.20 | 592172209012506000 |
16:23:24 | BATS Europe | 773 | 290.30 | 606245959457286000 |
16:23:24 | BATS Europe | 363 | 290.30 | 606245959457286000 |
16:23:24 | BATS Europe | 287 | 290.30 | 592172209012509000 |
16:23:24 | BATS Europe | 656 | 290.30 | 592172209012509000 |
16:23:24 | London Stock Exchange | 1,014 | 290.30 | 592172209012509000 |
16:23:24 | London Stock Exchange | 71 | 290.30 | 606245959457286000 |
16:24:00 | London Stock Exchange | 3,150 | 290.40 | 592172209012511000 |
16:24:00 | Chi-X Europe | 1,235 | 290.40 | 606245959457287000 |
16:24:00 | Chi-X Europe | 1,023 | 290.40 | 592172209012511000 |
16:24:04 | Chi-X Europe | 279 | 290.40 | 592172209012511000 |
16:24:11 | London Stock Exchange | 4,479 | 290.40 | 606245959457288000 |
16:24:11 | Chi-X Europe | 2,239 | 290.40 | 592172209012511000 |
16:24:11 | Chi-X Europe | 1,579 | 290.40 | 592172209012511000 |
16:24:11 | London Stock Exchange | 2,913 | 290.40 | 606245959457288000 |
16:24:11 | London Stock Exchange | 800 | 290.30 | 592172209012511000 |
16:24:11 | London Stock Exchange | 544 | 290.40 | 592172209012511000 |
16:24:38 | Chi-X Europe | 1,014 | 290.30 | 592172209012512000 |
16:24:38 | Turquoise | 1,024 | 290.30 | 592172209012512000 |
16:24:38 | London Stock Exchange | 2,381 | 290.30 | 606245959457289000 |
16:24:38 | London Stock Exchange | 1,447 | 290.30 | 592172209012512000 |
16:24:38 | London Stock Exchange | 1,536 | 290.30 | 606245959457289000 |
16:25:07 | Chi-X Europe | 573 | 290.20 | 606245959457290000 |
16:25:07 | Chi-X Europe | 594 | 290.20 | 606245959457290000 |
16:25:07 | Chi-X Europe | 186 | 290.20 | 606245959457290000 |
16:25:34 | BATS Europe | 1,359 | 290.20 | 606245959457291000 |
16:25:34 | BATS Europe | 447 | 290.20 | 606245959457291000 |
16:25:34 | BATS Europe | 1,648 | 290.20 | 606245959457291000 |
16:25:34 | BATS Europe | 650 | 290.20 | 606245959457291000 |
16:25:34 | BATS Europe | 352 | 290.20 | 606245959457291000 |
16:25:38 | London Stock Exchange | 1,216 | 290.20 | 592172209012514000 |
16:26:29 | Chi-X Europe | 1,447 | 290.20 | 606245959457293000 |
16:26:29 | Chi-X Europe | 1,284 | 290.20 | 606245959457293000 |
16:26:29 | Chi-X Europe | 1,763 | 290.20 | 592172209012516000 |
16:26:29 | London Stock Exchange | 1,493 | 290.20 | 592172209012516000 |
16:27:41 | Turquoise | 1,233 | 290.20 | 592172209012519000 |
16:27:41 | London Stock Exchange | 236 | 290.20 | 592172209012519000 |
16:27:41 | London Stock Exchange | 472 | 290.20 | 592172209012519000 |
16:35:05 | London Stock Exchange | 39,297 | 290.60 | 606245959457314000 |
Enquiries:
Paul Moore, Group Company Secretary
Tel: +44 (0) 207 644 1041
Sarah Levy, Group Investor Relations Director
Tel: +44 (0) 207 644 1082
Related Shares:
Kingfisher