Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

30th Nov 2021 07:00

RNS Number : 9425T

Kingfisher PLC

30 November 2021

KINGFISHER PLC

Transaction in own shares

30 November 2021: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 29 November 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 ("BNP Paribas Exane") as part of its £300 million capital return programme announced on 21 September 2021 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange ("LSE") as "on-exchange" trades in accordance with the rules of the LSE.

Date of purchase:	29 November 2021
Total number of shares purchased:	862,000
Volume Weighted Average price paid per share:	GBp 327.0212
Highest price paid per share:	GBp 328.5000
Lowest price paid per share:	GBp 324.7000

To date, Kingfisher has purchased 3,972,400 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	586,409	GBp 326.9774
BATE	80,811	GBp 327.2685
CHIX	144,425	GBp 327.0161
TRQX	50,355	GBp 327.1501

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 29 November 2021 (UTC)	Trading venue	Quantity	Transaction Reference Number
327.3	08:01:07	XLON	1,693	00286921715EXPA1
327.1	08:01:58	XLON	1,238	00286921975EXPA1
327.3	08:02:47	TRQX	407	00286922237EXPA1
327.5	08:03:01	XLON	3,315	00286922301EXPA1
327.5	08:03:01	XLON	837	00286922302EXPA1
327.5	08:03:01	XLON	460	00286922303EXPA1
326.9	08:03:54	XLON	2,389	00286922677EXPA1
326.5	08:05:22	XLON	1,118	00286923164EXPA1
327.0	08:07:08	XLON	14	00286923772EXPA1
327.0	08:07:08	XLON	1,514	00286923773EXPA1
327.0	08:07:13	XLON	750	00286923790EXPA1
327.0	08:07:13	XLON	1,365	00286923791EXPA1
327.1	08:07:34	BATE	352	00286923881EXPA1
327.1	08:07:40	XLON	750	00286923889EXPA1
327.1	08:07:40	XLON	900	00286923890EXPA1
327.1	08:07:40	XLON	130	00286923891EXPA1
327.1	08:07:40	XLON	4,645	00286923892EXPA1
327.1	08:09:08	XLON	1,369	00286924383EXPA1
327.9	08:09:46	XLON	1,102	00286924565EXPA1
328.0	08:10:18	BATE	434	00286924702EXPA1
328.0	08:10:18	BATE	511	00286924703EXPA1
328.0	08:10:18	BATE	219	00286924704EXPA1
328.0	08:10:18	BATE	15	00286924705EXPA1
328.0	08:10:24	XLON	197	00286924748EXPA1
328.0	08:10:24	XLON	289	00286924749EXPA1
328.0	08:10:24	XLON	1,651	00286924750EXPA1
328.0	08:10:24	XLON	575	00286924751EXPA1
328.0	08:10:24	XLON	750	00286924752EXPA1
328.0	08:10:24	XLON	750	00286924753EXPA1
328.0	08:10:24	XLON	750	00286924754EXPA1
328.0	08:10:24	XLON	99	00286924755EXPA1
327.0	08:11:38	XLON	1,492	00286925122EXPA1
327.5	08:12:57	BATE	460	00286925384EXPA1
327.5	08:12:57	XLON	750	00286925385EXPA1
327.5	08:12:57	XLON	302	00286925386EXPA1
327.5	08:12:57	BATE	12	00286925387EXPA1
327.5	08:13:33	BATE	1,073	00286925505EXPA1
327.5	08:13:33	XLON	5,225	00286925506EXPA1
326.6	08:15:08	XLON	1,154	00286925869EXPA1
326.6	08:15:08	XLON	137	00286925870EXPA1
326.9	08:15:24	BATE	460	00286925922EXPA1
326.9	08:15:24	CHIX	681	00286925923EXPA1
327.3	08:16:40	XLON	1,342	00286926236EXPA1
327.3	08:16:40	XLON	326	00286926237EXPA1
327.1	08:17:11	XLON	1,315	00286926399EXPA1
327.8	08:19:08	BATE	10	00286926977EXPA1
327.8	08:19:16	TRQX	1,090	00286927010EXPA1
327.8	08:19:16	BATE	1,900	00286927011EXPA1
327.8	08:19:16	BATE	1,515	00286927012EXPA1
327.8	08:19:16	TRQX	600	00286927014EXPA1
327.8	08:19:16	BATE	750	00286927015EXPA1
327.8	08:19:21	BATE	9	00286927032EXPA1
327.5	08:20:18	XLON	1,458	00286927274EXPA1
328.1	08:22:02	XLON	861	00286927845EXPA1
328.1	08:22:02	XLON	382	00286927846EXPA1
327.9	08:22:21	XLON	1,313	00286927929EXPA1
328.1	08:22:59	BATE	366	00286928130EXPA1
328.1	08:22:59	BATE	511	00286928131EXPA1
328.1	08:23:29	BATE	438	00286928350EXPA1
328.4	08:23:54	TRQX	300	00286928515EXPA1
328.4	08:23:54	CHIX	1,193	00286928516EXPA1
328.4	08:23:54	TRQX	1,798	00286928517EXPA1
328.4	08:23:54	CHIX	1,600	00286928518EXPA1
327.8	08:25:15	XLON	1,473	00286929047EXPA1
327.8	08:26:32	BATE	483	00286929668EXPA1
327.6	08:27:25	XLON	1,359	00286929860EXPA1
327.8	08:27:42	TRQX	106	00286929899EXPA1
327.8	08:27:42	BATE	504	00286929900EXPA1
327.8	08:27:42	BATE	178	00286929901EXPA1
327.8	08:27:43	BATE	3	00286929902EXPA1
327.8	08:27:43	BATE	8	00286929903EXPA1
327.8	08:27:43	XLON	750	00286929904EXPA1
327.8	08:27:43	XLON	750	00286929905EXPA1
327.8	08:27:43	BATE	73	00286929906EXPA1
327.8	08:27:43	XLON	750	00286929907EXPA1
327.8	08:27:43	BATE	29	00286929908EXPA1
327.8	08:27:43	XLON	447	00286929909EXPA1
327.8	08:29:36	CHIX	134	00286930290EXPA1
327.8	08:29:36	XLON	303	00286930291EXPA1
327.8	08:29:36	XLON	551	00286930292EXPA1
327.8	08:29:36	BATE	477	00286930293EXPA1
327.8	08:29:36	XLON	196	00286930294EXPA1
327.8	08:29:36	XLON	368	00286930295EXPA1
328.0	08:30:37	TRQX	393	00286930593EXPA1
328.0	08:30:37	TRQX	5,578	00286930594EXPA1
327.7	08:32:23	XLON	1,205	00286931030EXPA1
328.5	08:34:28	XLON	4,747	00286931697EXPA1
328.0	08:35:45	XLON	1,193	00286932082EXPA1
328.2	08:37:13	BATE	573	00286932479EXPA1
328.5	08:37:45	XLON	3,250	00286932639EXPA1
328.5	08:37:45	XLON	1,234	00286932640EXPA1
328.0	08:39:03	XLON	1,589	00286933015EXPA1
327.7	08:39:35	XLON	54	00286933176EXPA1
327.7	08:39:35	XLON	1,410	00286933177EXPA1
327.8	08:42:12	BATE	434	00286934201EXPA1
327.8	08:42:12	BATE	511	00286934202EXPA1
327.8	08:42:12	BATE	22	00286934203EXPA1
327.8	08:42:12	BATE	15	00286934204EXPA1
327.5	08:42:13	XLON	1,520	00286934207EXPA1
327.4	08:43:19	BATE	304	00286934637EXPA1
327.4	08:43:19	BATE	427	00286934639EXPA1
327.4	08:43:19	BATE	260	00286934640EXPA1
327.4	08:43:19	BATE	6	00286934641EXPA1
327.4	08:43:19	BATE	509	00286934642EXPA1
327.4	08:43:19	BATE	1,586	00286934643EXPA1
327.4	08:43:20	BATE	73	00286934647EXPA1
327.4	08:43:20	BATE	335	00286934648EXPA1
327.4	08:43:20	BATE	2,411	00286934649EXPA1
327.6	08:46:19	XLON	1,349	00286935738EXPA1
327.8	08:46:49	XLON	1,379	00286935938EXPA1
328.1	08:48:17	XLON	1,412	00286936624EXPA1
327.9	08:48:55	CHIX	25	00286936876EXPA1
327.8	08:49:15	XLON	1,368	00286937077EXPA1
327.8	08:49:56	BATE	453	00286937324EXPA1
327.8	08:49:56	XLON	1,362	00286937325EXPA1
327.8	08:49:56	XLON	1,650	00286937327EXPA1
327.8	08:49:56	XLON	405	00286937328EXPA1
327.8	08:49:56	CHIX	642	00286937329EXPA1
327.8	08:49:56	CHIX	572	00286937330EXPA1
327.8	08:50:41	XLON	623	00286937807EXPA1
327.9	08:53:48	BATE	1,106	00286938948EXPA1
327.9	08:53:48	XLON	4,242	00286938949EXPA1
327.2	08:56:34	XLON	1,610	00286939981EXPA1
327.2	08:58:04	BATE	363	00286940444EXPA1
327.2	08:58:04	CHIX	260	00286940445EXPA1
327.2	08:58:07	BATE	361	00286940463EXPA1
327.2	08:58:34	BATE	193	00286940643EXPA1
327.1	08:58:34	XLON	750	00286940644EXPA1
327.2	08:59:05	CHIX	5	00286940848EXPA1
327.2	08:59:05	CHIX	27	00286940849EXPA1
327.2	08:59:08	BATE	470	00286940863EXPA1
327.2	08:59:08	XLON	980	00286940864EXPA1
327.2	08:59:14	XLON	1,664	00286940909EXPA1
327.2	08:59:18	XLON	1,894	00286940930EXPA1
327.0	09:00:51	XLON	1,279	00286941371EXPA1
327.0	09:00:51	XLON	294	00286941372EXPA1
327.0	09:01:35	XLON	1,618	00286941654EXPA1
326.8	09:02:15	XLON	1,830	00286941925EXPA1
327.0	09:05:11	XLON	86	00286943179EXPA1
327.4	09:06:14	XLON	750	00286943588EXPA1
327.6	09:07:11	XLON	250	00286943977EXPA1
327.6	09:08:27	XLON	1,589	00286944544EXPA1
327.7	09:08:32	CHIX	287	00286944557EXPA1
327.6	09:09:05	XLON	1,444	00286944720EXPA1
327.5	09:09:10	XLON	750	00286944745EXPA1
327.6	09:12:37	TRQX	456	00286945493EXPA1
327.6	09:13:20	TRQX	309	00286945701EXPA1
327.6	09:13:20	TRQX	876	00286945702EXPA1
327.4	09:16:20	XLON	282	00286946563EXPA1
327.4	09:16:20	XLON	420	00286946564EXPA1
327.4	09:16:20	XLON	2,047	00286946565EXPA1
327.4	09:16:20	XLON	2,440	00286946566EXPA1
327.4	09:16:20	XLON	314	00286946567EXPA1
326.8	09:18:45	XLON	1,774	00286947120EXPA1
326.2	09:21:56	CHIX	26	00286948277EXPA1
326.2	09:21:56	BATE	189	00286948278EXPA1
326.2	09:21:56	CHIX	157	00286948279EXPA1
326.7	09:23:28	XLON	5,154	00286948627EXPA1
326.8	09:23:28	CHIX	467	00286948629EXPA1
326.8	09:23:31	CHIX	411	00286948650EXPA1
326.8	09:23:31	CHIX	829	00286948651EXPA1
326.8	09:23:31	CHIX	322	00286948652EXPA1
327.0	09:28:14	BATE	1,044	00286949984EXPA1
327.0	09:28:14	XLON	4,528	00286949985EXPA1
327.2	09:30:19	XLON	1,777	00286950572EXPA1
326.5	09:32:12	XLON	1,567	00286951151EXPA1
326.0	09:35:09	XLON	750	00286952080EXPA1
326.0	09:35:09	CHIX	41	00286952081EXPA1
326.0	09:35:09	CHIX	320	00286952082EXPA1
325.9	09:36:09	XLON	1,552	00286952377EXPA1
325.9	09:37:00	XLON	1,120	00286952619EXPA1
325.9	09:37:00	XLON	601	00286952620EXPA1
325.9	09:37:54	XLON	1,487	00286952851EXPA1
326.1	09:40:14	XLON	1,926	00286953418EXPA1
326.1	09:40:14	XLON	2,650	00286953419EXPA1
326.1	09:40:22	BATE	453	00286953447EXPA1
326.1	09:40:22	BATE	356	00286953448EXPA1
326.1	09:40:23	BATE	154	00286953452EXPA1
326.1	09:40:23	BATE	78	00286953453EXPA1
326.1	09:44:18	CHIX	48	00286954299EXPA1
326.1	09:44:18	CHIX	611	00286954300EXPA1
326.1	09:44:18	CHIX	157	00286954301EXPA1
326.1	09:44:18	CHIX	564	00286954302EXPA1
326.1	09:44:18	CHIX	471	00286954303EXPA1
326.1	09:44:18	CHIX	3,177	00286954304EXPA1
326.2	09:46:01	XLON	2,679	00286954753EXPA1
326.5	09:50:24	TRQX	142	00286956123EXPA1
326.5	09:50:24	TRQX	441	00286956124EXPA1
326.7	09:51:00	XLON	4,753	00286956252EXPA1
326.0	09:54:03	XLON	1,424	00286957084EXPA1
326.0	09:54:52	XLON	1,217	00286957180EXPA1
325.8	09:56:31	XLON	1,315	00286957639EXPA1
325.8	09:57:00	XLON	1,304	00286957686EXPA1
325.5	09:58:54	XLON	1,648	00286958121EXPA1
325.2	09:59:49	XLON	1,311	00286958320EXPA1
325.5	10:00:19	XLON	750	00286958495EXPA1
325.5	10:00:19	XLON	268	00286958496EXPA1
325.5	10:00:19	XLON	118	00286958497EXPA1
325.6	10:03:25	BATE	1,032	00286959092EXPA1
325.6	10:03:25	XLON	4,422	00286959093EXPA1
325.4	10:05:09	XLON	1,515	00286959571EXPA1
325.3	10:07:32	XLON	1,450	00286960290EXPA1
325.2	10:09:59	CHIX	94	00286961026EXPA1
325.2	10:09:59	TRQX	2,101	00286961027EXPA1
325.2	10:09:59	CHIX	417	00286961028EXPA1
325.2	10:09:59	CHIX	2,653	00286961029EXPA1
325.2	10:09:59	CHIX	464	00286961030EXPA1
325.0	10:14:14	XLON	1,109	00286962031EXPA1
324.9	10:15:35	BATE	189	00286962379EXPA1
324.9	10:15:35	CHIX	157	00286962380EXPA1
324.9	10:15:35	BATE	394	00286962381EXPA1
324.9	10:15:35	CHIX	260	00286962382EXPA1
324.9	10:15:35	CHIX	24	00286962383EXPA1
324.9	10:15:35	CHIX	24	00286962384EXPA1
324.9	10:15:35	CHIX	661	00286962385EXPA1
324.9	10:15:35	CHIX	296	00286962386EXPA1
324.9	10:15:35	BATE	1,878	00286962387EXPA1
324.9	10:15:35	CHIX	788	00286962388EXPA1
324.9	10:15:35	CHIX	1,288	00286962389EXPA1
325.1	10:20:12	CHIX	3,800	00286963482EXPA1
325.1	10:20:12	CHIX	1,372	00286963483EXPA1
325.1	10:25:32	XLON	1,256	00286964933EXPA1
325.4	10:26:01	CHIX	106	00286965047EXPA1
325.4	10:26:01	XLON	2,388	00286965048EXPA1
325.4	10:26:01	XLON	997	00286965051EXPA1
325.4	10:26:01	CHIX	832	00286965052EXPA1
325.1	10:27:19	XLON	1,556	00286965342EXPA1
324.9	10:30:14	XLON	1,504	00286966204EXPA1
324.8	10:31:20	TRQX	171	00286966514EXPA1
324.8	10:31:20	CHIX	580	00286966515EXPA1
324.8	10:31:20	BATE	221	00286966516EXPA1
324.8	10:31:20	CHIX	147	00286966517EXPA1
324.8	10:31:20	BATE	351	00286966518EXPA1
325.1	10:32:56	BATE	379	00286967022EXPA1
325.1	10:32:56	XLON	3,852	00286967023EXPA1
325.1	10:32:56	CHIX	1,053	00286967024EXPA1
325.1	10:32:56	BATE	565	00286967025EXPA1
324.7	10:36:11	XLON	1,473	00286967943EXPA1
324.8	10:38:27	XLON	1,099	00286968491EXPA1
324.8	10:38:27	CHIX	34	00286968492EXPA1
324.8	10:38:27	CHIX	135	00286968493EXPA1
324.8	10:39:01	XLON	32	00286968619EXPA1
324.8	10:39:01	XLON	261	00286968620EXPA1
325.0	10:40:03	CHIX	954	00286968881EXPA1
325.0	10:40:03	XLON	3,624	00286968884EXPA1
325.6	10:43:11	CHIX	318	00286969615EXPA1
325.6	10:43:11	CHIX	630	00286969616EXPA1
325.6	10:43:11	XLON	1,200	00286969617EXPA1
325.6	10:43:11	XLON	92	00286969618EXPA1
325.6	10:43:12	XLON	188	00286969619EXPA1
325.6	10:43:13	XLON	2,172	00286969620EXPA1
325.4	10:44:15	CHIX	217	00286969905EXPA1
325.4	10:44:15	XLON	83	00286969906EXPA1
325.4	10:44:15	CHIX	73	00286969907EXPA1
325.5	10:44:15	XLON	750	00286969908EXPA1
325.5	10:44:15	XLON	59	00286969909EXPA1
325.6	10:47:21	TRQX	170	00286970717EXPA1
325.6	10:47:21	TRQX	50	00286970718EXPA1
325.6	10:47:21	TRQX	51	00286970719EXPA1
325.6	10:47:21	TRQX	105	00286970720EXPA1
325.6	10:47:21	TRQX	169	00286970721EXPA1
325.6	10:47:30	TRQX	1,441	00286970750EXPA1
325.6	10:47:30	TRQX	2,833	00286970751EXPA1
325.6	10:47:30	XLON	468	00286970752EXPA1
324.8	10:51:51	XLON	1,334	00286971704EXPA1
325.0	10:52:54	CHIX	13	00286972056EXPA1
325.0	10:52:54	BATE	143	00286972057EXPA1
325.0	10:52:54	CHIX	31	00286972058EXPA1
324.9	10:53:16	CHIX	1,176	00286972153EXPA1
324.9	10:53:16	XLON	4,047	00286972154EXPA1
324.9	10:56:39	XLON	1,606	00286973023EXPA1
324.8	10:58:03	XLON	1,496	00286973300EXPA1
324.9	10:59:00	CHIX	168	00286973569EXPA1
324.9	10:59:00	XLON	2,098	00286973570EXPA1
324.9	10:59:00	XLON	1,557	00286973572EXPA1
324.9	10:59:02	XLON	944	00286973602EXPA1
325.3	11:03:40	BATE	104	00286974586EXPA1
325.5	11:03:42	XLON	170	00286974587EXPA1
325.5	11:03:42	XLON	346	00286974588EXPA1
325.5	11:03:42	XLON	1,152	00286974589EXPA1
325.5	11:03:51	XLON	3,427	00286974627EXPA1
325.5	11:03:51	XLON	664	00286974628EXPA1
325.5	11:03:51	XLON	689	00286974629EXPA1
325.4	11:08:09	TRQX	83	00286975867EXPA1
325.4	11:08:33	TRQX	427	00286975963EXPA1
325.4	11:08:33	BATE	119	00286975964EXPA1
325.4	11:08:33	BATE	777	00286975965EXPA1
325.2	11:08:52	XLON	284	00286976042EXPA1
325.2	11:08:52	XLON	1,027	00286976043EXPA1
325.3	11:10:29	CHIX	193	00286976446EXPA1
325.3	11:10:30	XLON	832	00286976447EXPA1
325.4	11:10:43	XLON	430	00286976522EXPA1
325.4	11:10:43	XLON	2,241	00286976523EXPA1
325.4	11:10:43	XLON	1,338	00286976524EXPA1
325.1	11:12:17	XLON	1,672	00286976906EXPA1
325.4	11:15:36	CHIX	936	00286977752EXPA1
325.4	11:15:36	XLON	3,658	00286977753EXPA1
325.4	11:16:15	XLON	750	00286977923EXPA1
325.4	11:16:15	XLON	350	00286977924EXPA1
325.5	11:19:52	CHIX	700	00286978758EXPA1
325.5	11:19:52	CHIX	333	00286978759EXPA1
325.5	11:19:52	XLON	2,706	00286978760EXPA1
325.5	11:19:52	XLON	1,130	00286978761EXPA1
325.6	11:23:22	XLON	750	00286979439EXPA1
325.6	11:23:22	CHIX	537	00286979440EXPA1
325.6	11:23:22	XLON	526	00286979441EXPA1
325.6	11:23:22	BATE	330	00286979442EXPA1
325.7	11:24:53	XLON	508	00286979810EXPA1
325.7	11:24:53	CHIX	468	00286979811EXPA1
325.7	11:24:53	XLON	634	00286979812EXPA1
325.7	11:24:53	TRQX	77	00286979813EXPA1
325.7	11:24:53	BATE	164	00286979815EXPA1
325.8	11:26:00	XLON	1,359	00286980042EXPA1
325.8	11:27:57	TRQX	519	00286980446EXPA1
325.8	11:27:57	TRQX	514	00286980447EXPA1
325.8	11:27:57	TRQX	4,125	00286980448EXPA1
325.6	11:30:15	XLON	1,602	00286981031EXPA1
325.7	11:35:19	CHIX	1,229	00286982044EXPA1
325.7	11:35:19	XLON	170	00286982047EXPA1
325.7	11:35:19	XLON	4,227	00286982048EXPA1
325.9	11:38:46	XLON	3,237	00286982883EXPA1
325.9	11:38:46	XLON	752	00286982884EXPA1
325.9	11:38:46	CHIX	1,022	00286982885EXPA1
325.8	11:42:11	BATE	159	00286983613EXPA1
325.8	11:42:11	BATE	2,327	00286983614EXPA1
325.8	11:42:11	XLON	210	00286983615EXPA1
325.8	11:42:11	XLON	156	00286983616EXPA1
325.8	11:42:11	XLON	176	00286983617EXPA1
325.7	11:42:41	XLON	312	00286983763EXPA1
327.4	11:45:20	CHIX	765	00286984306EXPA1
327.4	11:45:20	CHIX	3,362	00286984307EXPA1
327.4	11:46:28	XLON	1,596	00286984735EXPA1
327.1	11:49:57	XLON	1,562	00286985412EXPA1
326.9	11:50:50	XLON	1,459	00286985695EXPA1
326.7	11:52:44	XLON	2,182	00286986088EXPA1
326.3	11:53:33	XLON	923	00286986302EXPA1
326.3	11:53:48	XLON	100	00286986352EXPA1
326.3	11:53:51	XLON	725	00286986357EXPA1
326.1	11:54:31	XLON	1,471	00286986514EXPA1
326.0	11:55:15	XLON	1,883	00286986796EXPA1
326.1	11:58:30	CHIX	1,008	00286987618EXPA1
326.1	11:58:38	XLON	3,729	00286987651EXPA1
326.8	12:01:06	XLON	2,269	00286988335EXPA1
326.7	12:01:53	XLON	1,914	00286988553EXPA1
326.6	12:04:30	XLON	1,758	00286989320EXPA1
326.6	12:04:30	XLON	106	00286989321EXPA1
326.3	12:05:01	XLON	1,755	00286989405EXPA1
326.3	12:05:01	XLON	259	00286989408EXPA1
326.0	12:08:05	XLON	2,076	00286990161EXPA1
325.8	12:09:27	XLON	264	00286990585EXPA1
325.8	12:09:27	XLON	1,955	00286990586EXPA1
326.2	12:12:41	XLON	177	00286991352EXPA1
326.2	12:12:41	BATE	600	00286991353EXPA1
326.2	12:12:41	XLON	656	00286991354EXPA1
326.2	12:12:41	CHIX	800	00286991355EXPA1
326.2	12:12:41	BATE	308	00286991356EXPA1
326.2	12:12:41	CHIX	164	00286991357EXPA1
325.9	12:14:24	XLON	1,096	00286991843EXPA1
325.9	12:14:31	XLON	1,062	00286991876EXPA1
326.4	12:20:33	XLON	65	00286993646EXPA1
326.4	12:20:33	BATE	1,150	00286993647EXPA1
326.4	12:20:33	XLON	1,200	00286993648EXPA1
326.4	12:20:40	XLON	154	00286993683EXPA1
326.4	12:20:40	XLON	63	00286993684EXPA1
326.4	12:20:40	XLON	2,893	00286993685EXPA1
326.4	12:21:51	BATE	165	00286993865EXPA1
326.4	12:21:51	BATE	282	00286993866EXPA1
326.4	12:21:51	BATE	154	00286993867EXPA1
326.4	12:21:51	BATE	513	00286993868EXPA1
326.4	12:21:51	XLON	3,287	00286993869EXPA1
326.4	12:21:51	XLON	870	00286993870EXPA1
326.1	12:25:13	XLON	2,049	00286994744EXPA1
326.1	12:28:50	XLON	207	00286995660EXPA1
326.1	12:28:50	XLON	1,378	00286995661EXPA1
326.1	12:30:01	XLON	1,612	00286996030EXPA1
326.2	12:31:20	XLON	1,413	00286996413EXPA1
326.4	12:33:38	CHIX	1,125	00286996861EXPA1
326.4	12:33:38	XLON	4,284	00286996862EXPA1
326.4	12:37:36	TRQX	78	00286997898EXPA1
326.4	12:37:36	TRQX	518	00286997899EXPA1
326.4	12:37:36	CHIX	29	00286997900EXPA1
326.4	12:37:46	CHIX	1,022	00286997991EXPA1
326.4	12:37:46	XLON	3,981	00286997992EXPA1
326.7	12:42:51	TRQX	108	00286999732EXPA1
326.7	12:42:51	TRQX	285	00286999733EXPA1
326.7	12:42:51	CHIX	154	00286999734EXPA1
326.8	12:43:46	BATE	41	00287000022EXPA1
326.9	12:43:48	CHIX	5	00287000031EXPA1
326.9	12:44:40	XLON	1	00287000197EXPA1
326.9	12:46:21	CHIX	990	00287000643EXPA1
326.9	12:46:21	XLON	3,696	00287000644EXPA1
326.9	12:47:37	CHIX	493	00287000904EXPA1
326.9	12:47:37	XLON	499	00287000905EXPA1
326.9	12:47:37	TRQX	82	00287000906EXPA1
326.9	12:47:37	CHIX	237	00287000907EXPA1
326.9	12:47:37	CHIX	279	00287000908EXPA1
326.9	12:47:37	CHIX	56	00287000909EXPA1
327.1	12:49:53	XLON	156	00287001375EXPA1
327.2	12:51:39	CHIX	627	00287001747EXPA1
327.2	12:51:39	CHIX	559	00287001748EXPA1
327.2	12:51:39	XLON	2,933	00287001749EXPA1
327.2	12:51:39	XLON	1,089	00287001750EXPA1
327.1	12:53:03	XLON	136	00287001995EXPA1
327.1	12:53:03	XLON	496	00287001996EXPA1
327.1	12:53:03	XLON	1,292	00287001997EXPA1
327.2	12:55:06	TRQX	118	00287002512EXPA1
327.2	12:55:25	XLON	1,900	00287002560EXPA1
327.2	12:55:25	XLON	2,404	00287002561EXPA1
327.1	12:59:03	CHIX	153	00287003226EXPA1
327.1	12:59:13	XLON	3,841	00287003266EXPA1
327.1	12:59:13	CHIX	1,008	00287003267EXPA1
327.2	13:03:27	XLON	48	00287004241EXPA1
327.3	13:03:55	CHIX	59	00287004370EXPA1
327.3	13:05:06	CHIX	1,186	00287004606EXPA1
327.3	13:05:06	XLON	3,713	00287004607EXPA1
327.5	13:07:30	CHIX	1,282	00287005313EXPA1
327.5	13:07:30	CHIX	1	00287005314EXPA1
327.5	13:07:30	XLON	2,063	00287005315EXPA1
327.5	13:07:30	XLON	112	00287005316EXPA1
327.5	13:07:30	TRQX	600	00287005317EXPA1
327.5	13:07:30	TRQX	238	00287005318EXPA1
327.5	13:07:30	XLON	410	00287005319EXPA1
327.5	13:07:30	XLON	700	00287005320EXPA1
327.5	13:07:30	XLON	438	00287005321EXPA1
327.1	13:10:06	XLON	1,808	00287006219EXPA1
327.2	13:13:38	XLON	512	00287007223EXPA1
327.2	13:13:38	XLON	150	00287007224EXPA1
327.2	13:13:38	CHIX	652	00287007225EXPA1
327.2	13:13:38	XLON	318	00287007226EXPA1
327.2	13:13:38	BATE	259	00287007227EXPA1
327.2	13:13:38	XLON	347	00287007228EXPA1
327.2	13:13:38	CHIX	1,025	00287007229EXPA1
327.2	13:13:38	BATE	189	00287007230EXPA1
327.2	13:13:38	CHIX	157	00287007231EXPA1
327.2	13:13:38	TRQX	230	00287007232EXPA1
327.2	13:14:02	XLON	1,455	00287007319EXPA1
327.1	13:16:28	XLON	1,646	00287008209EXPA1
327.0	13:19:36	XLON	1,462	00287009181EXPA1
327.0	13:20:25	XLON	1,807	00287009649EXPA1
326.9	13:22:26	CHIX	2,495	00287010168EXPA1
326.9	13:22:26	XLON	737	00287010169EXPA1
326.9	13:24:40	CHIX	698	00287011078EXPA1
326.9	13:24:40	XLON	872	00287011079EXPA1
326.9	13:24:40	XLON	248	00287011080EXPA1
326.9	13:24:40	XLON	281	00287011082EXPA1
326.9	13:24:42	XLON	186	00287011104EXPA1
327.0	13:26:28	XLON	750	00287011630EXPA1
327.0	13:26:28	XLON	574	00287011631EXPA1
327.0	13:26:28	XLON	306	00287011632EXPA1
327.0	13:26:28	XLON	156	00287011633EXPA1
327.0	13:26:28	XLON	478	00287011634EXPA1
327.0	13:28:14	XLON	750	00287012218EXPA1
327.0	13:28:14	TRQX	93	00287012220EXPA1
327.0	13:28:14	XLON	273	00287012221EXPA1
327.0	13:28:14	XLON	1,046	00287012222EXPA1
327.0	13:28:14	BATE	193	00287012224EXPA1
327.0	13:28:14	CHIX	64	00287012225EXPA1
327.0	13:28:14	CHIX	595	00287012226EXPA1
327.0	13:28:14	CHIX	61	00287012228EXPA1
327.1	13:30:53	CHIX	157	00287012893EXPA1
327.1	13:30:53	XLON	80	00287012894EXPA1
327.1	13:30:53	XLON	5	00287012895EXPA1
327.2	13:31:23	XLON	3,424	00287012980EXPA1
327.2	13:31:23	CHIX	927	00287012984EXPA1
327.3	13:33:32	XLON	4,342	00287013594EXPA1
327.3	13:33:46	CHIX	586	00287013670EXPA1
327.3	13:33:46	CHIX	661	00287013675EXPA1
327.1	13:37:04	TRQX	190	00287014750EXPA1
327.1	13:37:04	TRQX	512	00287014751EXPA1
327.0	13:37:04	XLON	750	00287014752EXPA1
327.0	13:37:04	XLON	309	00287014753EXPA1
327.1	13:37:04	TRQX	150	00287014754EXPA1
327.1	13:37:04	TRQX	55	00287014755EXPA1
327.1	13:37:04	TRQX	50	00287014756EXPA1
327.1	13:37:04	TRQX	3,461	00287014757EXPA1
327.0	13:40:35	TRQX	154	00287015760EXPA1
327.0	13:40:35	BATE	285	00287015761EXPA1
327.0	13:40:35	CHIX	977	00287015762EXPA1
327.0	13:40:35	CHIX	143	00287015763EXPA1
327.0	13:40:35	TRQX	30	00287015764EXPA1
327.0	13:40:35	BATE	47	00287015765EXPA1
327.0	13:41:52	TRQX	430	00287016115EXPA1
327.0	13:41:52	CHIX	74	00287016116EXPA1
327.0	13:41:52	CHIX	223	00287016117EXPA1
327.2	13:46:58	BATE	153	00287017530EXPA1
327.2	13:46:58	BATE	576	00287017531EXPA1
327.4	13:49:40	TRQX	151	00287018469EXPA1
327.4	13:49:40	XLON	71	00287018470EXPA1
327.4	13:49:40	XLON	299	00287018471EXPA1
327.4	13:49:40	BATE	601	00287018472EXPA1
327.4	13:49:40	CHIX	254	00287018473EXPA1
327.4	13:49:40	BATE	750	00287018474EXPA1
327.4	13:49:40	CHIX	68	00287018475EXPA1
327.4	13:49:40	BATE	55	00287018476EXPA1
327.4	13:49:40	CHIX	157	00287018477EXPA1
327.4	13:49:40	BATE	189	00287018478EXPA1
327.4	13:49:40	CHIX	531	00287018479EXPA1
327.4	13:51:17	CHIX	1,400	00287018998EXPA1
327.4	13:51:17	XLON	2,131	00287018999EXPA1
327.4	13:51:17	XLON	2,672	00287019000EXPA1
327.4	13:51:22	TRQX	512	00287019034EXPA1
327.4	13:51:22	XLON	750	00287019035EXPA1
327.4	13:51:22	XLON	700	00287019037EXPA1
327.4	13:51:22	XLON	1,054	00287019039EXPA1
327.4	13:51:22	CHIX	629	00287019040EXPA1
327.4	13:51:55	XLON	750	00287019289EXPA1
327.4	13:51:55	XLON	428	00287019290EXPA1
327.4	13:51:55	XLON	1,023	00287019291EXPA1
327.4	13:51:55	XLON	747	00287019292EXPA1
327.3	13:52:31	XLON	2,432	00287019618EXPA1
327.2	13:53:21	XLON	1,929	00287019973EXPA1
327.1	13:57:00	XLON	616	00287021383EXPA1
327.1	13:57:00	XLON	1,023	00287021384EXPA1
327.1	13:57:00	BATE	157	00287021385EXPA1
327.1	13:57:00	XLON	234	00287021386EXPA1
327.1	13:57:00	BATE	149	00287021387EXPA1
327.1	13:57:00	BATE	32	00287021388EXPA1
327.1	13:57:05	XLON	3,581	00287021468EXPA1
327.5	14:00:53	CHIX	43	00287022898EXPA1
327.5	14:00:53	BATE	225	00287022900EXPA1
327.5	14:00:53	BATE	2,552	00287022901EXPA1
327.5	14:00:53	CHIX	2,992	00287022902EXPA1
327.5	14:00:53	CHIX	105	00287022903EXPA1
327.5	14:00:53	CHIX	46	00287022904EXPA1
327.5	14:00:53	CHIX	66	00287022905EXPA1
327.5	14:00:53	CHIX	79	00287022906EXPA1
327.5	14:00:53	CHIX	152	00287022907EXPA1
327.7	14:03:12	XLON	2,431	00287023706EXPA1
327.8	14:05:40	TRQX	66	00287024646EXPA1
327.8	14:05:40	XLON	189	00287024647EXPA1
327.8	14:05:40	BATE	293	00287024648EXPA1
328.0	14:06:03	TRQX	238	00287024757EXPA1
328.2	14:06:22	BATE	412	00287024884EXPA1
328.3	14:06:46	CHIX	81	00287025067EXPA1
328.3	14:06:46	CHIX	2,870	00287025068EXPA1
328.3	14:06:46	CHIX	2,833	00287025069EXPA1
328.2	14:08:14	XLON	2,003	00287025629EXPA1
328.2	14:11:04	XLON	1,245	00287026517EXPA1
328.2	14:11:04	XLON	7	00287026518EXPA1
328.1	14:11:55	XLON	1,964	00287026773EXPA1
328.1	14:13:36	CHIX	58	00287027290EXPA1
328.1	14:13:36	XLON	750	00287027291EXPA1
328.1	14:13:36	CHIX	114	00287027292EXPA1
328.1	14:13:36	XLON	574	00287027293EXPA1
328.1	14:13:36	CHIX	1,092	00287027294EXPA1
328.1	14:15:54	CHIX	1,488	00287028179EXPA1
328.1	14:15:54	XLON	4,227	00287028183EXPA1
328.0	14:18:06	XLON	1,307	00287028851EXPA1
328.2	14:20:04	TRQX	723	00287029681EXPA1
328.2	14:20:04	TRQX	511	00287029682EXPA1
328.2	14:20:04	XLON	750	00287029683EXPA1
328.2	14:20:04	XLON	750	00287029684EXPA1
328.2	14:20:04	XLON	1,900	00287029685EXPA1
328.2	14:20:04	XLON	427	00287029686EXPA1
328.1	14:20:53	XLON	1,534	00287030042EXPA1
328.5	14:23:42	CHIX	850	00287031118EXPA1
328.5	14:23:42	CHIX	256	00287031119EXPA1
328.5	14:24:56	CHIX	8	00287031618EXPA1
328.5	14:24:56	XLON	2,782	00287031619EXPA1
328.5	14:24:56	BATE	812	00287031620EXPA1
328.5	14:24:56	XLON	864	00287031621EXPA1
328.5	14:24:56	CHIX	787	00287031622EXPA1
328.5	14:24:56	BATE	159	00287031623EXPA1
328.5	14:24:56	CHIX	437	00287031624EXPA1
328.4	14:27:29	BATE	25	00287032768EXPA1
328.4	14:27:29	XLON	2,419	00287032769EXPA1
328.4	14:28:59	XLON	1,245	00287033283EXPA1
328.4	14:28:59	BATE	415	00287033284EXPA1
328.4	14:28:59	XLON	342	00287033285EXPA1
328.4	14:28:59	XLON	469	00287033286EXPA1
328.4	14:28:59	CHIX	32	00287033287EXPA1
328.4	14:28:59	XLON	259	00287033288EXPA1
328.4	14:28:59	BATE	189	00287033289EXPA1
328.4	14:28:59	CHIX	608	00287033290EXPA1
328.4	14:28:59	CHIX	157	00287033291EXPA1
328.3	14:30:12	XLON	1,485	00287034133EXPA1
328.2	14:30:52	BATE	452	00287034561EXPA1
328.2	14:30:52	CHIX	40	00287034562EXPA1
328.2	14:30:52	CHIX	677	00287034563EXPA1
328.3	14:31:14	TRQX	624	00287034840EXPA1
328.3	14:31:14	TRQX	4,653	00287034841EXPA1
328.1	14:32:07	XLON	1,465	00287035277EXPA1
327.9	14:32:43	TRQX	594	00287035630EXPA1
327.9	14:32:43	TRQX	510	00287035631EXPA1
327.5	14:33:53	XLON	750	00287036640EXPA1
327.5	14:33:53	XLON	156	00287036641EXPA1
327.5	14:33:53	CHIX	1,276	00287036642EXPA1
327.5	14:33:53	BATE	1,077	00287036643EXPA1
327.5	14:33:53	CHIX	81	00287036644EXPA1
327.5	14:33:53	BATE	521	00287036645EXPA1
327.5	14:33:53	XLON	750	00287036646EXPA1
327.5	14:33:53	XLON	597	00287036647EXPA1
327.5	14:35:28	CHIX	1,465	00287037652EXPA1
327.5	14:35:28	XLON	2,570	00287037653EXPA1
327.5	14:35:28	XLON	1,089	00287037654EXPA1
327.2	14:36:38	XLON	962	00287038367EXPA1
327.2	14:36:38	XLON	820	00287038368EXPA1
327.6	14:37:49	TRQX	219	00287038974EXPA1
327.6	14:37:49	BATE	210	00287038975EXPA1
327.6	14:37:49	CHIX	213	00287038976EXPA1
327.6	14:37:49	CHIX	1,095	00287038977EXPA1
327.6	14:37:49	XLON	750	00287038978EXPA1
327.6	14:37:49	XLON	474	00287038980EXPA1
327.6	14:37:49	XLON	1,102	00287038981EXPA1
327.6	14:37:49	XLON	348	00287038982EXPA1
327.6	14:37:49	XLON	371	00287038983EXPA1
327.6	14:37:49	XLON	335	00287038984EXPA1
327.4	14:39:46	XLON	1,146	00287039981EXPA1
327.4	14:39:46	XLON	1,271	00287039982EXPA1
327.5	14:40:33	CHIX	157	00287040424EXPA1
327.5	14:40:33	CHIX	157	00287040425EXPA1
327.5	14:40:33	CHIX	157	00287040426EXPA1
327.5	14:40:33	CHIX	188	00287040427EXPA1
327.5	14:40:33	CHIX	456	00287040428EXPA1
327.5	14:40:33	CHIX	173	00287040429EXPA1
327.5	14:40:33	CHIX	413	00287040430EXPA1
327.5	14:40:33	CHIX	413	00287040431EXPA1
327.5	14:40:33	TRQX	393	00287040432EXPA1
327.5	14:40:33	TRQX	643	00287040433EXPA1
327.5	14:40:33	CHIX	2,237	00287040434EXPA1
327.5	14:42:30	TRQX	512	00287041339EXPA1
327.5	14:42:30	BATE	419	00287041340EXPA1
327.5	14:42:30	CHIX	260	00287041341EXPA1
327.5	14:42:30	CHIX	962	00287041342EXPA1
327.5	14:42:30	TRQX	98	00287041343EXPA1
327.5	14:42:30	TRQX	774	00287041344EXPA1
327.5	14:42:30	CHIX	181	00287041345EXPA1
327.3	14:42:42	XLON	379	00287041472EXPA1
327.3	14:42:42	XLON	207	00287041473EXPA1
327.3	14:42:42	XLON	250	00287041474EXPA1
327.3	14:42:42	XLON	857	00287041475EXPA1
327.0	14:43:44	XLON	1,583	00287041977EXPA1
327.0	14:44:48	XLON	1,152	00287042510EXPA1
327.0	14:44:49	XLON	129	00287042512EXPA1
327.0	14:45:19	XLON	1,330	00287042732EXPA1
326.9	14:45:56	XLON	1,462	00287043045EXPA1
327.0	14:46:43	CHIX	1,561	00287043490EXPA1
327.0	14:46:52	XLON	4,309	00287043564EXPA1
327.0	14:49:01	TRQX	1,155	00287044940EXPA1
327.0	14:49:01	CHIX	1,803	00287044941EXPA1
327.0	14:49:58	TRQX	759	00287045537EXPA1
327.0	14:49:58	CHIX	1,157	00287045538EXPA1
327.0	14:49:59	XLON	811	00287045582EXPA1
327.0	14:49:59	XLON	301	00287045583EXPA1
327.2	14:51:26	CHIX	1,441	00287046698EXPA1
327.2	14:51:35	XLON	590	00287046761EXPA1
327.6	14:52:05	BATE	172	00287047110EXPA1
327.6	14:52:05	TRQX	1,048	00287047111EXPA1
327.6	14:52:05	BATE	251	00287047112EXPA1
327.6	14:52:05	CHIX	541	00287047113EXPA1
327.6	14:52:05	BATE	1,184	00287047114EXPA1
327.6	14:52:05	CHIX	97	00287047115EXPA1
327.6	14:52:05	CHIX	1,881	00287047116EXPA1
327.6	14:53:55	TRQX	669	00287047970EXPA1
327.5	14:54:25	XLON	9	00287048302EXPA1
327.6	14:54:25	XLON	407	00287048303EXPA1
327.6	14:55:03	XLON	4,120	00287048788EXPA1
327.6	14:55:03	CHIX	1,498	00287048790EXPA1
327.7	14:57:04	CHIX	340	00287050679EXPA1
327.7	14:57:04	CHIX	821	00287050680EXPA1
327.7	14:57:04	XLON	669	00287050681EXPA1
327.7	14:57:04	XLON	345	00287050682EXPA1
327.7	14:57:04	XLON	587	00287050683EXPA1
327.7	14:57:04	XLON	313	00287050684EXPA1
327.7	14:57:04	XLON	294	00287050685EXPA1
327.7	14:57:04	XLON	1,098	00287050686EXPA1
327.8	14:58:34	CHIX	1,492	00287051498EXPA1
327.8	14:58:34	XLON	4,292	00287051500EXPA1
327.7	14:59:50	XLON	1,510	00287052049EXPA1
328.2	15:01:38	BATE	5,300	00287053016EXPA1
328.2	15:01:38	BATE	845	00287053017EXPA1
328.1	15:02:55	XLON	1,200	00287053798EXPA1
328.1	15:02:55	TRQX	511	00287053799EXPA1
328.1	15:02:55	XLON	636	00287053800EXPA1
328.1	15:02:55	XLON	560	00287053801EXPA1
328.1	15:02:55	BATE	800	00287053802EXPA1
328.1	15:02:55	CHIX	93	00287053803EXPA1
328.0	15:03:11	XLON	1,586	00287054096EXPA1
327.9	15:04:04	XLON	1,353	00287054611EXPA1
327.6	15:04:37	XLON	322	00287054924EXPA1
327.6	15:04:37	XLON	1,401	00287054925EXPA1
327.5	15:06:56	XLON	156	00287056218EXPA1
327.5	15:06:56	XLON	1,348	00287056223EXPA1
327.5	15:06:56	CHIX	1,081	00287056224EXPA1
327.5	15:06:56	XLON	1,689	00287056225EXPA1
327.5	15:06:56	XLON	1,200	00287056228EXPA1
327.5	15:06:56	XLON	750	00287056231EXPA1
327.5	15:06:56	XLON	433	00287056232EXPA1
327.5	15:06:56	XLON	140	00287056233EXPA1
327.5	15:06:56	XLON	170	00287056234EXPA1
327.5	15:07:24	XLON	571	00287056475EXPA1
327.5	15:07:24	XLON	500	00287056477EXPA1
327.5	15:08:59	TRQX	980	00287057314EXPA1
327.5	15:08:59	CHIX	540	00287057315EXPA1
327.5	15:08:59	TRQX	145	00287057316EXPA1
327.5	15:08:59	CHIX	573	00287057317EXPA1
327.5	15:08:59	CHIX	184	00287057318EXPA1
327.5	15:08:59	CHIX	799	00287057319EXPA1
327.4	15:09:35	XLON	1,650	00287057606EXPA1
327.7	15:10:52	BATE	69	00287058297EXPA1
327.7	15:10:52	BATE	857	00287058298EXPA1
327.7	15:10:52	CHIX	650	00287058299EXPA1
327.7	15:10:52	CHIX	588	00287058300EXPA1
327.7	15:11:03	XLON	3,760	00287058385EXPA1
327.4	15:12:58	XLON	2,100	00287059266EXPA1
327.4	15:13:51	XLON	750	00287059730EXPA1
327.4	15:13:51	XLON	543	00287059731EXPA1
327.4	15:13:51	BATE	296	00287059732EXPA1
327.4	15:13:51	XLON	587	00287059733EXPA1
327.4	15:13:51	XLON	277	00287059734EXPA1
327.4	15:13:51	XLON	798	00287059735EXPA1
327.4	15:13:51	XLON	592	00287059736EXPA1
327.4	15:13:51	CHIX	527	00287059737EXPA1
327.4	15:13:51	XLON	357	00287059738EXPA1
327.4	15:13:51	CHIX	798	00287059739EXPA1
327.4	15:13:51	XLON	263	00287059740EXPA1
327.4	15:13:51	CHIX	101	00287059741EXPA1
327.4	15:13:51	BATE	189	00287059742EXPA1
327.4	15:16:23	CHIX	1,260	00287061195EXPA1
327.4	15:16:23	BATE	939	00287061196EXPA1
327.4	15:16:23	XLON	3,734	00287061197EXPA1
327.6	15:18:16	TRQX	395	00287062034EXPA1
327.6	15:18:16	BATE	576	00287062035EXPA1
327.6	15:18:16	TRQX	173	00287062036EXPA1
327.6	15:18:16	BATE	401	00287062037EXPA1
327.6	15:18:16	BATE	302	00287062038EXPA1
327.6	15:18:59	BATE	44	00287062504EXPA1
327.6	15:18:59	BATE	253	00287062505EXPA1
327.6	15:18:59	BATE	307	00287062506EXPA1
327.6	15:19:12	CHIX	1,115	00287062613EXPA1
327.6	15:19:12	XLON	3,303	00287062615EXPA1
327.7	15:21:24	BATE	1,045	00287063697EXPA1
327.7	15:21:24	CHIX	1,434	00287063698EXPA1
327.7	15:21:24	XLON	2,527	00287063699EXPA1
327.7	15:21:24	XLON	1,536	00287063700EXPA1
327.5	15:22:41	XLON	461	00287064377EXPA1
327.5	15:22:41	XLON	21	00287064378EXPA1
327.5	15:22:41	XLON	1,077	00287064379EXPA1
327.6	15:23:43	BATE	61	00287064835EXPA1
327.6	15:23:43	XLON	737	00287064836EXPA1
327.6	15:23:43	BATE	666	00287064837EXPA1
327.6	15:23:43	CHIX	937	00287064838EXPA1
327.6	15:23:43	XLON	165	00287064839EXPA1
327.6	15:25:21	XLON	1,200	00287065865EXPA1
327.6	15:25:21	XLON	792	00287065866EXPA1
327.6	15:25:21	XLON	990	00287065867EXPA1
327.6	15:25:21	XLON	938	00287065868EXPA1
327.5	15:26:24	XLON	1,529	00287066725EXPA1
327.1	15:27:03	XLON	1,633	00287067263EXPA1
327.0	15:27:32	XLON	1,383	00287067551EXPA1
326.9	15:28:49	BATE	272	00287068991EXPA1
326.9	15:28:49	XLON	580	00287068992EXPA1
326.9	15:29:14	XLON	975	00287069308EXPA1
327.0	15:30:59	BATE	951	00287070198EXPA1
327.0	15:30:59	XLON	3,172	00287070199EXPA1
327.0	15:30:59	CHIX	1,303	00287070200EXPA1
327.1	15:31:48	CHIX	655	00287070790EXPA1
327.1	15:31:48	XLON	252	00287070791EXPA1
327.1	15:31:48	CHIX	749	00287070792EXPA1
327.1	15:31:48	XLON	130	00287070793EXPA1
327.1	15:31:48	XLON	584	00287070794EXPA1
327.1	15:31:52	XLON	3,148	00287070830EXPA1
327.2	15:32:47	XLON	1,373	00287071449EXPA1
327.3	15:34:21	XLON	3,213	00287072231EXPA1
327.3	15:34:21	XLON	922	00287072233EXPA1
327.3	15:34:21	CHIX	338	00287072235EXPA1
327.8	15:36:31	BATE	1,053	00287073401EXPA1
327.8	15:36:31	CHIX	775	00287073404EXPA1
327.8	15:36:31	XLON	1,628	00287073408EXPA1
327.8	15:36:31	CHIX	1,233	00287073409EXPA1
327.7	15:37:03	XLON	1,442	00287073662EXPA1
327.4	15:37:43	XLON	552	00287073979EXPA1
327.4	15:37:43	XLON	1,240	00287073980EXPA1
327.4	15:38:46	CHIX	1,520	00287074453EXPA1
327.4	15:38:46	XLON	4,113	00287074454EXPA1
327.4	15:41:19	CHIX	1,273	00287075774EXPA1
327.4	15:41:19	XLON	3,566	00287075775EXPA1
327.3	15:42:59	CHIX	267	00287076565EXPA1
327.3	15:42:59	CHIX	384	00287076566EXPA1
327.3	15:42:59	XLON	267	00287076567EXPA1
327.3	15:42:59	XLON	3,955	00287076568EXPA1
327.3	15:43:18	XLON	188	00287076706EXPA1
327.3	15:43:18	XLON	567	00287076708EXPA1
327.3	15:44:31	BATE	1,185	00287077399EXPA1
327.3	15:44:31	CHIX	580	00287077400EXPA1
327.3	15:44:31	BATE	282	00287077401EXPA1
327.3	15:44:31	CHIX	273	00287077402EXPA1
327.3	15:44:31	CHIX	173	00287077403EXPA1
327.3	15:44:31	CHIX	43	00287077404EXPA1
327.3	15:44:31	BATE	43	00287077405EXPA1
327.6	15:46:28	BATE	566	00287078487EXPA1
327.6	15:46:28	XLON	694	00287078488EXPA1
327.6	15:46:28	CHIX	1,344	00287078489EXPA1
327.6	15:46:28	XLON	3,241	00287078490EXPA1
327.6	15:46:28	BATE	422	00287078491EXPA1
327.4	15:47:45	TRQX	529	00287079201EXPA1
327.3	15:47:53	XLON	1,151	00287079261EXPA1
327.3	15:47:53	XLON	329	00287079265EXPA1
327.3	15:48:52	BATE	477	00287079809EXPA1
327.3	15:48:52	BATE	509	00287079810EXPA1
327.3	15:48:52	BATE	103	00287079811EXPA1
327.3	15:48:52	XLON	1,797	00287079812EXPA1
327.3	15:48:52	XLON	1,629	00287079815EXPA1
327.3	15:48:52	XLON	410	00287079816EXPA1
327.0	15:50:11	XLON	725	00287080540EXPA1
327.0	15:50:11	XLON	1,258	00287080541EXPA1
327.0	15:51:00	CHIX	2,044	00287080955EXPA1
327.0	15:51:00	XLON	653	00287080956EXPA1
327.0	15:51:00	XLON	588	00287080957EXPA1
327.0	15:51:00	XLON	270	00287080958EXPA1
327.0	15:51:00	XLON	560	00287080959EXPA1
327.0	15:51:00	XLON	294	00287080960EXPA1
327.0	15:51:00	XLON	761	00287080961EXPA1
327.1	15:53:52	CHIX	853	00287082515EXPA1
327.1	15:53:52	XLON	3,499	00287082516EXPA1
327.1	15:53:52	CHIX	452	00287082517EXPA1
327.0	15:54:50	CHIX	48	00287083065EXPA1
327.0	15:54:55	CHIX	123	00287083081EXPA1
327.1	15:55:16	BATE	20	00287083295EXPA1
327.2	15:55:20	CHIX	63	00287083364EXPA1
327.2	15:56:05	XLON	1,977	00287083824EXPA1
327.2	15:56:05	CHIX	1,266	00287083826EXPA1
327.2	15:56:05	XLON	1,787	00287083827EXPA1
327.2	15:56:32	CHIX	11	00287084054EXPA1
327.2	15:56:32	XLON	147	00287084055EXPA1
327.2	15:56:32	XLON	923	00287084056EXPA1
327.2	15:56:32	XLON	422	00287084057EXPA1
327.2	15:57:56	XLON	518	00287084828EXPA1
327.2	15:57:56	CHIX	1,382	00287084830EXPA1
327.2	15:57:56	XLON	3,356	00287084832EXPA1
326.9	15:58:52	BATE	2,607	00287085417EXPA1
326.9	15:58:52	BATE	338	00287085418EXPA1
326.9	15:58:52	XLON	280	00287085419EXPA1
326.9	15:58:52	XLON	945	00287085420EXPA1
326.9	15:58:52	XLON	1,295	00287085421EXPA1
326.9	15:58:52	XLON	363	00287085422EXPA1
327.2	16:00:50	XLON	252	00287086774EXPA1
327.2	16:00:50	XLON	519	00287086775EXPA1
327.2	16:00:50	XLON	267	00287086776EXPA1
327.2	16:01:07	XLON	448	00287086951EXPA1
327.2	16:01:07	XLON	4,162	00287086952EXPA1
327.3	16:03:19	BATE	85	00287088039EXPA1
327.3	16:03:19	CHIX	804	00287088040EXPA1
327.3	16:03:19	XLON	3,745	00287088041EXPA1
327.3	16:03:19	CHIX	69	00287088042EXPA1
327.3	16:03:19	BATE	838	00287088043EXPA1
327.3	16:03:19	CHIX	368	00287088044EXPA1
327.3	16:04:30	XLON	750	00287088614EXPA1
327.3	16:04:30	XLON	150	00287088615EXPA1
327.3	16:04:30	BATE	305	00287088617EXPA1
327.3	16:04:30	XLON	1,555	00287088618EXPA1
327.3	16:04:30	CHIX	501	00287088619EXPA1
327.3	16:04:30	BATE	188	00287088620EXPA1
327.3	16:04:30	CHIX	192	00287088621EXPA1
327.3	16:04:30	CHIX	983	00287088622EXPA1
327.3	16:04:30	CHIX	620	00287088623EXPA1
327.3	16:04:30	BATE	45	00287088624EXPA1
327.3	16:04:30	CHIX	62	00287088625EXPA1
327.3	16:04:30	CHIX	44	00287088626EXPA1
327.3	16:04:30	XLON	406	00287088627EXPA1
327.2	16:05:53	XLON	268	00287089280EXPA1
327.3	16:06:19	XLON	1,800	00287089530EXPA1
327.3	16:06:19	XLON	1,094	00287089531EXPA1
327.3	16:06:19	XLON	136	00287089532EXPA1
327.3	16:06:19	XLON	11	00287089533EXPA1
327.3	16:06:19	XLON	440	00287089534EXPA1
327.3	16:07:22	XLON	551	00287090093EXPA1
327.3	16:07:22	XLON	1,100	00287090094EXPA1
327.3	16:07:22	XLON	503	00287090095EXPA1
327.3	16:07:22	BATE	418	00287090096EXPA1
327.3	16:07:22	XLON	103	00287090097EXPA1
327.3	16:07:22	CHIX	29	00287090098EXPA1
327.3	16:07:22	CHIX	145	00287090099EXPA1
327.3	16:07:22	XLON	720	00287090100EXPA1
327.3	16:08:42	XLON	1,260	00287090778EXPA1
327.3	16:08:42	XLON	985	00287090779EXPA1
327.3	16:08:42	CHIX	501	00287090780EXPA1
327.3	16:08:42	XLON	140	00287090781EXPA1
327.3	16:08:42	XLON	2,483	00287090782EXPA1
327.3	16:08:42	CHIX	462	00287090783EXPA1
327.3	16:08:42	BATE	232	00287090784EXPA1
327.3	16:08:42	BATE	212	00287090785EXPA1
327.2	16:10:26	XLON	353	00287091659EXPA1
327.2	16:10:26	XLON	1,263	00287091660EXPA1
327.4	16:13:22	CHIX	1,661	00287093144EXPA1
327.4	16:13:22	BATE	1,226	00287093145EXPA1
327.4	16:13:22	XLON	4,855	00287093146EXPA1
327.4	16:13:48	BATE	195	00287093366EXPA1
327.4	16:13:48	BATE	11	00287093367EXPA1
327.4	16:15:26	CHIX	1,404	00287094321EXPA1
327.4	16:15:26	XLON	3,950	00287094322EXPA1
327.4	16:15:26	XLON	950	00287094323EXPA1
327.4	16:15:26	XLON	750	00287094324EXPA1
327.4	16:15:26	XLON	750	00287094325EXPA1
327.4	16:16:14	CHIX	157	00287094838EXPA1
327.4	16:16:14	BATE	189	00287094839EXPA1
327.4	16:16:14	CHIX	210	00287094840EXPA1
327.4	16:16:14	BATE	331	00287094841EXPA1
327.4	16:16:14	CHIX	1,012	00287094842EXPA1
327.4	16:16:14	BATE	1,688	00287094843EXPA1
327.4	16:16:14	CHIX	216	00287094844EXPA1
327.4	16:16:14	BATE	330	00287094845EXPA1
327.4	16:16:14	CHIX	534	00287094846EXPA1
327.4	16:16:14	TRQX	28	00287094847EXPA1
327.4	16:16:14	TRQX	28	00287094848EXPA1
327.4	16:16:14	CHIX	29	00287094849EXPA1
327.4	16:16:14	BATE	42	00287094850EXPA1
327.4	16:16:14	CHIX	29	00287094851EXPA1
327.4	16:16:14	BATE	41	00287094852EXPA1
327.4	16:16:14	CHIX	44	00287094853EXPA1
327.4	16:16:14	BATE	453	00287094854EXPA1
327.4	16:16:14	XLON	516	00287094855EXPA1
327.4	16:16:14	XLON	63	00287094856EXPA1
327.8	16:18:02	CHIX	191	00287095920EXPA1
327.8	16:18:02	CHIX	1,190	00287095921EXPA1
327.8	16:18:05	XLON	200	00287095940EXPA1
327.8	16:18:06	XLON	3,772	00287095962EXPA1
327.7	16:19:31	BATE	522	00287096900EXPA1
327.7	16:19:31	XLON	130	00287096901EXPA1
327.7	16:19:31	BATE	2,372	00287096902EXPA1
327.7	16:19:31	XLON	862	00287096903EXPA1
327.7	16:19:31	XLON	616	00287096904EXPA1
327.7	16:19:31	XLON	982	00287096905EXPA1
327.6	16:19:59	BATE	486	00287097190EXPA1
327.6	16:20:15	CHIX	36	00287097441EXPA1
327.7	16:22:02	CHIX	1,462	00287098660EXPA1
327.7	16:22:02	CHIX	143	00287098661EXPA1
327.7	16:22:02	XLON	1,971	00287098663EXPA1
327.7	16:22:02	XLON	2,137	00287098664EXPA1
327.4	16:24:16	XLON	1,557	00287100265EXPA1
327.6	16:24:27	XLON	539	00287100410EXPA1
327.6	16:24:30	XLON	1,033	00287100445EXPA1
327.6	16:24:30	XLON	373	00287100446EXPA1

Contacts:	Tel:	Email:
Company Secretary	+44(0) 7887 456498	[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

POSEAXFNAANFFFA

Related Shares:

FTSE 100 Latest

Value8,307.92

Change32.26