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

7th Mar 2022 07:00

RNS Number : 7660D

Kingfisher PLC

07 March 2022

KINGFISHER PLC

Transaction in own shares

07 March 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 04 March 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited ("Barclays") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	04 March 2022
Total number of shares purchased:	643,670
Volume Weighted Average price paid per share:	GBp 267.1000
Highest price paid per share:	GBp 267.1000
Lowest price paid per share:	GBp 267.1000

To date, Kingfisher has purchased 24,215,979 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
London Stock Exchange	280,337	270.6287
BATS Europe	100,597	270.6125
Chi-X Europe	84,256	270.6170
Turquoise	63,277	270.2971
Aquis Exchange	115,203	270.5520

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
278	08:01:51	XLON	1340	592104643504617000
277.6	08:02:01	XLON	1023	606178393976515000
277.4	08:03:37	XLON	691	606178393976559000
277.4	08:03:37	AQXE	181	592104643504665000
277.4	08:03:37	AQXE	517	592104643504666000
275.8	08:05:27	AQXE	61	606178393976603000
275.8	08:05:27	AQXE	182	606178393976603000
275.8	08:05:28	AQXE	61	606178393976603000
275.8	08:05:28	AQXE	124	606178393976603000
275.8	08:05:31	AQXE	764	606178393976604000
275.8	08:05:41	AQXE	162	606178393976607000
275.7	08:07:31	AQXE	745	606178393976650000
275.7	08:07:31	AQXE	51	606178393976650000
275.4	08:07:31	CHIX	797	592104643504759000
275.4	08:07:31	XLON	691	606178393976650000
275.5	08:09:45	XLON	719	592104643504815000
275.5	08:09:45	XLON	718	606178393976705000
276.6	08:10:41	AQXE	181	606178393976727000
276.6	08:10:41	AQXE	513	606178393976727000
276.5	08:10:42	CHIX	739	592104643504838000
276.6	08:10:42	AQXE	107	606178393976727000
276.5	08:10:42	XLON	691	606178393976727000
276.5	08:11:44	XLON	691	592104643504863000
276.5	08:11:45	AQXE	904	606178393976752000
276.6	08:13:12	AQXE	841	592104643504898000
276.4	08:14:31	CHIX	756	606178393976816000
276	08:15:20	XLON	941	606178393976836000
275.9	08:15:23	CHIX	823	592104643504951000
275.4	08:17:31	XLON	716	606178393976889000
275.4	08:17:36	AQXE	1007	606178393976890000
275.3	08:17:36	CHIX	727	606178393976890000
275	08:18:46	AQXE	218	606178393976914000
275	08:18:51	AQXE	708	606178393976916000
274.8	08:19:33	XLON	1233	592104643505047000
276.1	08:22:14	XLON	1002	592104643505127000
276.1	08:22:14	CHIX	306	606178393977005000
276.1	08:22:14	CHIX	453	606178393977005000
276.3	08:24:48	BATE	748	592104643505222000
276.3	08:26:22	XLON	1528	592104643505255000
276.3	08:26:22	AQXE	691	606178393977127000
276	08:26:37	BATE	711	592104643505260000
275.7	08:27:29	AQXE	109	592104643505283000
275.7	08:27:36	AQXE	413	592104643505285000
275.7	08:27:37	AQXE	561	592104643505285000
276.3	08:30:01	CHIX	448	592104643505339000
276.3	08:30:01	TRQX	74	606178393977209000
276.3	08:30:01	TRQX	100	606178393977209000
276.3	08:30:01	TRQX	744	606178393977209000
276.3	08:30:02	CHIX	381	592104643505339000
275.2	08:30:46	XLON	922	606178393977233000
274.4	08:32:46	AQXE	923	606178393977281000
273.8	08:33:01	XLON	911	592104643505418000
273.9	08:34:27	XLON	925	592104643505448000
274	08:35:33	XLON	927	592104643505467000
273.3	08:37:22	CHIX	935	606178393977368000
272.7	08:39:34	BATE	242	592104643505560000
272.7	08:39:34	BATE	336	592104643505560000
272.7	08:39:56	XLON	792	606178393977428000
272.7	08:39:56	BATE	212	592104643505567000
272.5	08:39:56	AQXE	910	606178393977428000
272.2	08:40:40	XLON	934	606178393977442000
272.8	08:45:59	XLON	819	592104643505683000
272.8	08:45:59	XLON	287	592104643505683000
272.8	08:45:59	XLON	582	592104643505683000
272.8	08:45:59	XLON	512	592104643505683000
272.8	08:45:59	AQXE	45	606178393977541000
272.7	08:46:35	TRQX	1043	592104643505698000
272.7	08:46:35	BATE	691	606178393977555000
272.8	08:49:32	XLON	751	592104643505755000
272.9	08:51:45	XLON	732	592104643505802000
272.9	08:51:45	AQXE	728	606178393977656000
272.6	08:53:26	BATE	897	592104643505847000
272.6	08:53:26	CHIX	691	606178393977700000
272.5	08:53:35	CHIX	708	606178393977704000
272.4	08:53:35	XLON	899	592104643505851000
272.4	08:53:35	BATE	191	606178393977704000
272.4	08:53:35	BATE	112	606178393977704000
272.4	08:53:35	BATE	388	606178393977704000
272	08:55:59	BATE	922	606178393977758000
272.4	08:58:39	CHIX	731	592104643505982000
272.4	08:59:16	AQXE	787	592104643506005000
272.6	09:00:21	AQXE	723	606178393977888000
272.1	09:01:00	XLON	722	592104643506059000
272.1	09:01:00	BATE	725	606178393977904000
272.1	09:01:00	XLON	720	606178393977904000
272.1	09:03:37	AQXE	769	592104643506138000
272	09:03:37	BATE	195	592104643506138000
272	09:03:37	BATE	306	592104643506138000
272	09:03:48	BATE	414	592104643506145000
272.3	09:05:09	CHIX	859	592104643506194000
272.3	09:05:09	BATE	239	606178393978035000
272.3	09:05:09	BATE	452	606178393978035000
272.3	09:07:17	AQXE	1072	606178393978099000
272.2	09:07:17	AQXE	753	606178393978099000
271.8	09:10:22	AQXE	470	606178393978177000
271.8	09:10:23	AQXE	312	606178393978177000
271.6	09:10:23	BATE	552	592104643506341000
271.6	09:10:31	BATE	428	592104643506345000
271.4	09:11:13	XLON	646	592104643506362000
271.4	09:11:22	AQXE	117	606178393978201000
271.4	09:11:24	XLON	45	592104643506367000
271.4	09:11:24	AQXE	769	606178393978202000
270.6	09:15:57	CHIX	806	606178393978320000
270.6	09:16:16	AQXE	802	592104643506499000
270.5	09:16:16	TRQX	197	592104643506499000
270.5	09:16:16	TRQX	223	592104643506499000
270.5	09:16:58	TRQX	513	592104643506518000
270.4	09:16:59	CHIX	1311	592104643506518000
270.7	09:20:16	AQXE	709	606178393978427000
270.3	09:20:31	TRQX	926	592104643506609000
270	09:23:59	BATE	618	592104643506724000
270	09:23:59	BATE	85	592104643506724000
270	09:23:59	BATE	80	592104643506724000
270	09:23:59	XLON	987	592104643506724000
270	09:23:59	BATE	7	592104643506724000
271.3	09:27:47	XLON	750	606178393978648000
271.3	09:27:47	XLON	585	606178393978648000
271.3	09:27:47	XLON	859	606178393978648000
271.3	09:27:47	XLON	45	606178393978648000
271	09:28:22	XLON	913	606178393978664000
271.2	09:30:05	BATE	925	606178393978710000
271.3	09:31:20	CHIX	951	592104643506920000
272	09:33:48	BATE	743	592104643506981000
271.9	09:33:49	XLON	984	592104643506982000
272.6	09:36:21	AQXE	519	606178393978850000
272.6	09:36:28	CHIX	791	592104643507037000
272.6	09:37:08	CHIX	193	592104643507053000
272.6	09:37:08	XLON	126	592104643507053000
272.6	09:37:08	XLON	46	592104643507053000
272.1	09:38:30	XLON	916	606178393978897000
272	09:39:55	XLON	918	606178393978926000
273	09:44:00	AQXE	822	592104643507212000
273.1	09:44:00	BATE	691	592104643507212000
273.1	09:44:00	TRQX	928	606178393979022000
272.2	09:47:04	AQXE	911	592104643507289000
272.3	09:47:04	BATE	817	606178393979096000
272.1	09:47:04	CHIX	846	606178393979096000
272.6	09:49:03	AQXE	1268	606178393979138000
272.2	09:51:14	CHIX	817	592104643507383000
272.2	09:52:03	XLON	1332	592104643507404000
271.8	09:54:06	TRQX	63	592104643507458000
271.8	09:54:38	TRQX	859	592104643507471000
271.7	09:55:21	BATE	214	592104643507493000
271.7	09:55:25	BATE	610	592104643507495000
271	09:56:18	AQXE	583	606178393979319000
271	09:56:22	XLON	691	592104643507520000
271	09:56:35	AQXE	136	606178393979327000
270.7	09:59:36	CHIX	923	606178393979410000
270.6	10:00:03	BATE	534	592104643507624000
270.6	10:00:03	BATE	377	592104643507624000
270	10:01:59	AQXE	919	606178393979473000
270.3	10:02:46	BATE	96	592104643507696000
270.3	10:02:46	BATE	820	592104643507696000
270.3	10:02:46	XLON	691	606178393979492000
270.7	10:04:41	XLON	740	592104643507744000
270.7	10:04:41	AQXE	1382	606178393979539000
271	10:05:46	CHIX	691	592104643507774000
271	10:05:46	BATE	648	606178393979568000
271	10:05:46	TRQX	691	606178393979568000
271	10:05:46	BATE	743	606178393979568000
270.8	10:05:57	BATE	493	592104643507778000
270.8	10:05:57	BATE	375	592104643507778000
270.8	10:05:57	XLON	691	606178393979572000
271.3	10:08:37	XLON	266	592104643507841000
271.3	10:08:37	XLON	763	592104643507841000
271.3	10:08:37	XLON	395	592104643507841000
271.3	10:08:37	XLON	193	592104643507841000
271.3	10:08:37	AQXE	691	606178393979632000
271	10:09:07	XLON	691	592104643507856000
271	10:09:07	TRQX	293	606178393979647000
271	10:09:07	TRQX	398	606178393979647000
271	10:09:08	AQXE	1417	592104643507857000
271.4	10:11:32	AQXE	636	606178393979713000
271.4	10:11:32	XLON	594	592104643507923000
271.5	10:11:59	XLON	460	592104643507933000
271.5	10:11:59	XLON	231	592104643507933000
271.5	10:11:59	XLON	750	592104643507933000
271.5	10:11:59	XLON	172	606178393979723000
271.5	10:12:00	XLON	478	592104643507934000
271.5	10:12:00	BATE	114	606178393979723000
271.3	10:12:17	TRQX	344	592104643507942000
271.3	10:12:17	TRQX	347	592104643507942000
271.3	10:12:17	XLON	790	592104643507942000
271.3	10:12:17	BATE	691	606178393979731000
271.3	10:13:55	TRQX	73	592104643507987000
271.3	10:13:55	XLON	727	592104643507987000
271.3	10:13:55	TRQX	69	592104643507987000
271.3	10:13:55	TRQX	549	592104643507987000
271.3	10:13:55	XLON	174	592104643507987000
271.3	10:13:55	BATE	691	606178393979775000
271.2	10:14:37	XLON	827	592104643508005000
271.2	10:14:38	AQXE	691	606178393979793000
272.2	10:16:34	XLON	819	592104643508052000
272.2	10:16:34	CHIX	691	592104643508052000
272.2	10:16:34	TRQX	176	606178393979838000
272.2	10:16:34	BATE	458	606178393979838000
272.2	10:16:34	BATE	108	606178393979838000
272.2	10:16:34	TRQX	515	606178393979838000
272.2	10:16:34	BATE	125	606178393979838000
272.2	10:17:15	BATE	1376	592104643508066000
272.2	10:17:15	CHIX	691	606178393979851000
272.2	10:17:15	XLON	535	606178393979851000
272.8	10:19:35	XLON	691	592104643508114000
272.8	10:19:35	AQXE	184	606178393979898000
272.8	10:19:35	AQXE	690	606178393979898000
272.5	10:19:39	CHIX	889	592104643508116000
272.5	10:19:39	CHIX	180	592104643508116000
272.5	10:19:39	AQXE	691	606178393979900000
272.4	10:20:01	XLON	184	592104643508124000
272.4	10:20:01	XLON	1686	592104643508124000
272.9	10:23:19	XLON	1033	592104643508208000
272.9	10:23:19	BATE	570	606178393979989000
272.7	10:23:24	XLON	750	606178393979992000
272.7	10:23:24	XLON	146	606178393979992000
272.7	10:23:24	BATE	1323	592104643508211000
272.3	10:23:58	BATE	723	592104643508224000
272.3	10:23:58	CHIX	691	606178393980004000
272.3	10:23:59	BATE	149	592104643508224000
272.3	10:25:51	TRQX	820	606178393980052000
272.3	10:25:51	BATE	691	592104643508273000
272.8	10:26:59	AQXE	557	592104643508299000
272.8	10:26:59	XLON	691	606178393980077000
272.6	10:27:36	BATE	638	606178393980091000
272.6	10:27:36	BATE	53	606178393980091000
272.6	10:27:48	AQXE	958	592104643508322000
273	10:29:14	XLON	236	606178393980161000
273	10:29:14	XLON	72	606178393980161000
273	10:29:27	XLON	1382	592104643508395000
273	10:29:27	AQXE	904	606178393980171000
272.7	10:30:08	XLON	1510	592104643508424000
272.7	10:30:08	CHIX	691	606178393980199000
272.7	10:30:08	XLON	171	606178393980199000
272.7	10:30:10	AQXE	508	592104643508425000
272.7	10:30:12	AQXE	183	592104643508427000
272.6	10:30:42	CHIX	867	592104643508442000
272.6	10:30:42	CHIX	144	592104643508442000
272.6	10:30:42	XLON	691	606178393980216000
272.9	10:33:02	BATE	691	606178393980283000
272.9	10:33:09	XLON	1879	606178393980285000
273.1	10:35:23	BATE	1825	592104643508577000
273.1	10:35:23	TRQX	691	606178393980346000
273	10:35:54	BATE	523	592104643508591000
273	10:35:54	BATE	445	592104643508591000
273	10:35:54	TRQX	256	592104643508591000
272.95	10:35:54	CHIX	56	606178393980361000
273	10:35:54	CHIX	379	606178393980361000
273.1	10:37:28	BATE	459	592104643508634000
273.1	10:37:28	BATE	232	592104643508634000
273.1	10:37:28	TRQX	691	592104643508634000
273.1	10:37:28	CHIX	851	606178393980402000
273	10:38:36	BATE	691	606178393980428000
273	10:38:36	XLON	1148	592104643508661000
272.7	10:40:06	XLON	1092	592104643508694000
272.7	10:40:47	XLON	961	606178393980477000
272.7	10:40:47	TRQX	691	606178393980477000
272.4	10:41:11	XLON	1102	592104643508721000
272.4	10:41:11	BATE	691	606178393980486000
272.6	10:43:39	BATE	359	606178393980540000
272.6	10:43:39	BATE	110	606178393980540000
272.6	10:43:39	BATE	41	606178393980540000
272.6	10:43:39	TRQX	517	592104643508776000
272.6	10:43:39	XLON	691	592104643508776000
272.6	10:43:39	TRQX	372	592104643508776000
272.6	10:43:39	BATE	181	606178393980540000
272.8	10:44:53	XLON	384	606178393980569000
272.8	10:44:53	XLON	163	606178393980569000
272.8	10:44:53	XLON	759	606178393980569000
272.8	10:44:53	XLON	55	606178393980569000
272.6	10:45:16	BATE	893	592104643508815000
272.6	10:45:16	XLON	1032	592104643508815000
272.6	10:45:16	TRQX	691	606178393980578000
272.6	10:45:16	XLON	691	592104643508816000
272.6	10:49:06	XLON	81	592104643508900000
272.6	10:49:06	XLON	495	592104643508900000
272.55	10:49:06	CHIX	500	606178393980660000
272.6	10:49:06	XLON	455	606178393980660000
272.5	10:50:36	TRQX	531	592104643508928000
272.6	10:50:36	TRQX	160	592104643508928000
272.6	10:50:36	XLON	69	606178393980688000
272.6	10:50:36	XLON	112	606178393980688000
272.6	10:50:36	XLON	349	606178393980688000
272.6	10:50:36	XLON	271	606178393980688000
272.6	10:50:36	XLON	583	606178393980688000
272.6	10:50:36	XLON	86	606178393980688000
272.7	10:52:10	XLON	284	592104643508961000
272.7	10:52:10	XLON	282	592104643508961000
272.7	10:52:10	XLON	90	592104643508961000
272.65	10:52:10	CHIX	59	592104643508961000
272.7	10:52:10	CHIX	205	592104643508961000
272.7	10:52:10	CHIX	205	592104643508961000
272.7	10:52:10	CHIX	478	592104643508961000
272.7	10:52:10	TRQX	12	606178393980719000
272.7	10:52:10	BATE	170	606178393980719000
272.7	10:52:10	BATE	170	606178393980719000
273.3	10:53:36	XLON	714	606178393980750000
273.3	10:53:36	XLON	459	606178393980750000
273.3	10:53:36	XLON	582	606178393980750000
273.3	10:53:36	XLON	59	606178393980750000
273.1	10:53:45	TRQX	691	592104643508997000
273.1	10:53:45	AQXE	1510	606178393980754000
273.1	10:53:45	BATE	691	606178393980754000
273.1	10:53:45	AQXE	617	592104643508997000
272.5	10:56:20	TRQX	163	606178393980812000
272.5	10:56:20	TRQX	32	606178393980812000
272.5	10:56:21	TRQX	123	606178393980812000
272.5	10:56:21	AQXE	1287	592104643509056000
272.5	10:56:21	TRQX	373	606178393980812000
272.7	10:57:35	XLON	818	592104643509085000
272.6	10:58:04	XLON	691	592104643509094000
272.6	10:58:04	BATE	766	592104643509094000
272.6	10:58:04	AQXE	691	606178393980850000
272.6	10:58:04	AQXE	904	606178393980850000
272.4	10:59:12	XLON	1650	592104643509120000
272.4	10:59:17	BATE	691	606178393980877000
272.2	11:02:02	XLON	691	592104643509175000
272.5	11:03:16	XLON	925	592104643509199000
272.5	11:03:16	XLON	1375	592104643509199000
272.3	11:03:28	TRQX	691	606178393980956000
272.3	11:03:28	CHIX	819	592104643509204000
272.3	11:03:28	BATE	1382	606178393980956000
272.3	11:03:28	TRQX	91	592104643509204000
272.2	11:05:00	BATE	309	592104643509236000
272.2	11:05:00	BATE	64	592104643509236000
272.2	11:05:00	BATE	392	592104643509236000
272.2	11:05:00	CHIX	691	606178393980987000
272.5	11:07:33	TRQX	1173	592104643509286000
272.5	11:07:33	XLON	691	592104643509286000
272.5	11:07:33	XLON	969	606178393981036000
272.5	11:07:33	XLON	437	606178393981036000
272.4	11:10:01	XLON	497	606178393981083000
272.4	11:10:01	XLON	67	606178393981083000
272.4	11:10:01	XLON	582	606178393981083000
272.4	11:10:01	XLON	264	606178393981083000
272.4	11:10:01	XLON	822	606178393981083000
272.4	11:10:01	XLON	60	606178393981083000
272.5	11:11:14	XLON	1687	606178393981103000
272.5	11:11:14	XLON	788	606178393981103000
272.3	11:11:27	BATE	53	606178393981107000
272.3	11:11:27	BATE	148	606178393981107000
272.3	11:11:27	BATE	490	606178393981107000
272.3	11:11:28	AQXE	649	592104643509359000
272.3	11:11:30	AQXE	342	592104643509360000
272.1	11:13:55	CHIX	869	592104643509402000
272.1	11:13:55	TRQX	373	606178393981149000
272.1	11:13:55	BATE	691	606178393981149000
272.1	11:13:55	TRQX	274	606178393981149000
272.1	11:13:55	TRQX	44	606178393981149000
271.7	11:14:59	XLON	813	592104643509423000
271.7	11:14:59	CHIX	691	606178393981169000
271.6	11:16:59	AQXE	916	606178393981204000
271.6	11:16:59	BATE	255	606178393981204000
271.8	11:18:18	XLON	933	606178393981223000
271.8	11:18:18	XLON	714	606178393981223000
272.1	11:19:00	AQXE	581	592104643509491000
272.1	11:19:00	XLON	691	606178393981235000
272.1	11:20:44	XLON	565	606178393981266000
272.1	11:20:44	XLON	1166	606178393981266000
272.1	11:20:44	XLON	359	606178393981266000
272.2	11:22:20	XLON	583	592104643509557000
272.2	11:22:20	XLON	600	592104643509557000
272.2	11:22:20	XLON	635	592104643509557000
272.2	11:22:20	XLON	418	592104643509557000
272.4	11:24:19	XLON	932	606178393981343000
272.4	11:24:19	XLON	495	606178393981343000
272.4	11:24:19	XLON	473	606178393981343000
272.4	11:24:19	XLON	387	606178393981343000
272.2	11:24:24	AQXE	691	592104643509603000
272.2	11:24:24	CHIX	691	592104643509603000
272.2	11:24:24	TRQX	819	606178393981344000
272.2	11:24:24	BATE	691	606178393981344000
272.2	11:24:24	TRQX	73	606178393981344000
271.7	11:26:36	BATE	595	592104643509650000
271.7	11:26:36	BATE	96	592104643509650000
271.7	11:26:36	TRQX	691	606178393981390000
271.7	11:26:36	XLON	920	606178393981390000
272	11:30:13	XLON	934	606178393981479000
272	11:30:13	XLON	648	606178393981479000
272	11:30:13	AQXE	1	592104643509742000
271.8	11:31:52	XLON	889	592104643509783000
271.8	11:31:52	BATE	811	592104643509783000
271.8	11:31:52	BATE	691	606178393981519000
272.1	11:34:02	XLON	935	592104643509837000
272.1	11:34:02	XLON	618	592104643509837000
272.1	11:34:02	XLON	312	592104643509837000
272	11:34:53	XLON	691	606178393981591000
272.2	11:36:05	XLON	1400	592104643509892000
272.2	11:36:05	XLON	638	592104643509892000
272.1	11:37:36	CHIX	184	592104643509933000
272.1	11:37:36	CHIX	507	592104643509933000
272.1	11:37:36	BATE	691	606178393981665000
272.1	11:37:36	TRQX	454	606178393981665000
272.1	11:37:36	TRQX	237	606178393981665000
272.1	11:37:36	XLON	165	606178393981665000
272.1	11:37:36	XLON	819	592104643509933000
272	11:37:39	XLON	1382	592104643509935000
271.95	11:37:39	CHIX	691	592104643509935000
271.95	11:37:39	BATE	227	606178393981666000
271.7	11:40:38	BATE	691	592104643510013000
271.7	11:40:38	TRQX	691	606178393981742000
271.7	11:40:38	XLON	866	606178393981742000
272	11:43:22	XLON	455	606178393981800000
272	11:43:22	XLON	1835	606178393981800000
271.9	11:43:36	BATE	366	592104643510079000
271.9	11:43:36	BATE	325	592104643510079000
271.9	11:43:36	XLON	1948	606178393981806000
272	11:47:16	XLON	882	606178393981895000
272	11:47:16	XLON	1422	606178393981895000
271.9	11:47:32	CHIX	859	592104643510176000
271.9	11:47:32	CHIX	651	592104643510176000
271.9	11:47:32	TRQX	192	606178393981900000
271.9	11:47:32	TRQX	499	606178393981900000
271.9	11:47:32	XLON	134	592104643510176000
271.9	11:47:32	XLON	536	606178393981900000
271.9	11:47:32	XLON	155	606178393981900000
271.6	11:49:27	TRQX	691	606178393981941000
271.6	11:49:27	BATE	153	592104643510218000
271.6	11:49:27	BATE	760	592104643510218000
271.5	11:51:45	XLON	582	592104643510268000
271.5	11:51:45	XLON	287	592104643510268000
271.5	11:51:45	XLON	69	592104643510268000
271.5	11:51:45	AQXE	292	606178393981990000
271.5	11:51:45	AQXE	1090	606178393981990000
271.5	11:52:21	CHIX	691	592104643510281000
271.5	11:52:21	BATE	1071	606178393982002000
271.3	11:53:22	TRQX	691	592104643510300000
271.3	11:53:22	BATE	506	592104643510300000
271.3	11:53:22	BATE	185	592104643510300000
271.3	11:53:22	CHIX	688	606178393982021000
271.3	11:53:22	CHIX	112	606178393982021000
271.2	11:55:20	CHIX	691	592104643510344000
271.2	11:55:20	BATE	70	606178393982063000
271.2	11:55:20	CHIX	996	606178393982063000
271.2	11:55:20	BATE	189	606178393982063000
271.2	11:55:20	BATE	138	606178393982063000
271.2	11:55:20	BATE	44	606178393982063000
271.2	11:55:20	CHIX	136	606178393982063000
271.2	11:55:20	BATE	30	606178393982063000
271.2	11:55:20	BATE	59	606178393982063000
271.2	11:55:20	CHIX	59	606178393982063000
271.2	11:55:20	BATE	88	606178393982063000
271.2	11:55:20	BATE	55	606178393982063000
271.2	11:55:20	BATE	37	606178393982063000
271.2	11:55:20	BATE	41	606178393982063000
271.2	11:55:20	XLON	29	592104643510344000
271.2	11:55:20	XLON	691	606178393982063000
271.2	11:55:20	XLON	30	592104643510344000
271.2	11:55:20	XLON	5	606178393982063000
271.2	11:57:55	TRQX	67	592104643510401000
271.2	11:57:55	XLON	37	592104643510401000
271.2	11:57:55	XLON	1338	592104643510402000
271.2	11:57:55	BATE	691	606178393982119000
271.2	11:57:55	TRQX	624	592104643510402000
271.1	11:58:53	CHIX	127	592104643510424000
271.1	11:58:53	CHIX	646	592104643510424000
271.2	12:00:36	AQXE	691	592104643510469000
271.2	12:00:36	XLON	750	606178393982185000
271.2	12:00:36	XLON	447	606178393982185000
271.2	12:00:36	XLON	399	606178393982185000
271.1	12:00:47	CHIX	691	592104643510472000
271.1	12:00:47	XLON	1474	606178393982188000
271.1	12:00:47	AQXE	691	606178393982188000
271.3	12:04:37	AQXE	1382	592104643510550000
271.3	12:04:37	XLON	241	606178393982263000
271.1	12:05:00	CHIX	443	592104643510557000
271.1	12:05:00	CHIX	527	592104643510557000
271.1	12:05:00	BATE	600	606178393982269000
271.1	12:05:00	BATE	91	606178393982269000
271	12:05:29	BATE	839	592104643510568000
270.7	12:06:47	XLON	816	592104643510594000
270.7	12:06:47	CHIX	691	592104643510594000
270.7	12:06:55	BATE	283	606178393982308000
270.7	12:06:55	BATE	408	606178393982308000
270.7	12:10:03	TRQX	691	592104643510665000
270.7	12:10:03	XLON	1304	606178393982375000
270.5	12:10:56	CHIX	35	592104643510683000
270.5	12:10:56	CHIX	475	592104643510683000
270.5	12:10:56	CHIX	373	592104643510683000
270.5	12:10:56	TRQX	691	606178393982392000
270.1	12:11:57	XLON	691	606178393982412000
270.1	12:11:57	AQXE	1029	592104643510703000
270	12:13:32	CHIX	775	592104643510737000
270	12:13:32	BATE	691	606178393982445000
270	12:13:32	TRQX	691	606178393982445000
269.9	12:18:01	TRQX	691	592104643510843000
269.9	12:18:01	XLON	938	606178393982547000
269.9	12:18:01	AQXE	691	606178393982547000
269.6	12:19:22	CHIX	251	606178393982581000
269.6	12:19:22	CHIX	352	606178393982581000
270.1	12:21:59	XLON	750	592104643510932000
270.1	12:21:59	XLON	618	592104643510932000
270.1	12:21:59	XLON	641	592104643510932000
270.1	12:24:06	TRQX	691	606178393982674000
270.1	12:24:06	CHIX	819	592104643510974000
270.1	12:24:06	BATE	1382	606178393982674000
270.1	12:24:06	XLON	392	592104643510974000
269.9	12:25:47	BATE	665	592104643511003000
269.9	12:25:50	BATE	911	592104643511005000
269.9	12:25:50	TRQX	691	606178393982704000
269.8	12:27:45	AQXE	313	592104643511044000
269.8	12:27:45	BATE	691	592104643511044000
269.8	12:27:45	TRQX	691	606178393982742000
269.7	12:27:45	AQXE	563	606178393982742000
269.4	12:32:03	TRQX	115	592104643511146000
269.4	12:32:03	TRQX	344	592104643511146000
269.4	12:32:03	BATE	46	592104643511146000
269.4	12:32:03	BATE	363	592104643511146000
269.4	12:32:03	CHIX	164	606178393982839000
269.4	12:32:03	CHIX	527	606178393982839000
269.5	12:32:04	XLON	205	606178393982840000
269.5	12:32:04	XLON	128	606178393982840000
269.5	12:32:04	XLON	532	606178393982840000
269.5	12:32:04	XLON	1423	606178393982840000
269.4	12:32:37	BATE	282	592104643511160000
269.4	12:32:37	TRQX	117	592104643511160000
269.4	12:33:46	TRQX	253	592104643511190000
269.4	12:33:46	TRQX	51	592104643511190000
269.4	12:33:46	TRQX	218	592104643511190000
269.3	12:34:25	BATE	804	592104643511205000
269.3	12:34:25	TRQX	400	606178393982895000
269.3	12:34:25	XLON	616	592104643511205000
269.3	12:35:44	BATE	324	592104643511246000
269.3	12:35:44	BATE	43	592104643511246000
269.3	12:35:44	XLON	881	606178393982934000
269.3	12:35:44	BATE	45	592104643511246000
269.3	12:35:44	BATE	162	592104643511246000
269.3	12:35:44	BATE	34	592104643511246000
269.3	12:35:44	BATE	83	592104643511246000
270.5	12:39:24	XLON	594	606178393983024000
270.5	12:39:24	XLON	1700	606178393983024000
270.7	12:41:24	XLON	750	592104643511392000
270.7	12:41:24	XLON	164	592104643511392000
270.7	12:41:24	AQXE	1382	606178393983073000
270.5	12:42:28	TRQX	52	592104643511424000
270.5	12:42:28	BATE	346	592104643511424000
270.5	12:42:28	BATE	180	592104643511424000
270.5	12:42:28	BATE	89	592104643511424000
270.5	12:42:28	BATE	162	592104643511424000
270.5	12:42:47	TRQX	639	592104643511433000
270.5	12:42:47	BATE	605	592104643511433000
270.5	12:42:47	CHIX	819	606178393983112000
270.5	12:42:47	BATE	129	606178393983112000
270.9	12:45:43	BATE	10	592104643511523000
270.9	12:45:43	BATE	88	592104643511523000
270.9	12:45:43	BATE	721	592104643511523000
270.9	12:45:43	CHIX	123	606178393983198000
270.9	12:45:43	CHIX	568	606178393983198000
270.9	12:45:43	XLON	691	606178393983198000
270.9	12:45:43	AQXE	526	592104643511523000
270.9	12:46:11	AQXE	165	592104643511536000
270.8	12:46:11	XLON	1215	592104643511536000
270.8	12:46:11	CHIX	315	606178393983210000
270.8	12:46:11	CHIX	376	606178393983210000
270.9	12:46:11	XLON	378	592104643511536000
270.6	12:49:11	BATE	691	592104643511619000
270.6	12:49:11	CHIX	691	606178393983290000
270.6	12:49:11	AQXE	875	592104643511619000
270.2	12:51:29	BATE	60	592104643511682000
270.2	12:51:29	BATE	631	592104643511682000
270.2	12:51:29	CHIX	691	606178393983349000
270.2	12:51:29	XLON	966	606178393983349000
270	12:51:54	CHIX	241	606178393983360000
270	12:52:26	TRQX	691	592104643511709000
270	12:52:26	CHIX	811	606178393983375000
270.1	12:54:38	CHIX	691	592104643511762000
270.1	12:54:38	BATE	1129	606178393983426000
270	12:54:46	CHIX	160	592104643511765000
270	12:55:06	CHIX	531	592104643511773000
270	12:55:06	XLON	1331	606178393983437000
270.3	12:58:25	XLON	750	606178393983515000
270.2	12:58:25	CHIX	37	606178393983515000
270.3	12:58:25	AQXE	1500	592104643511855000
270.1	12:58:25	TRQX	285	592104643511855000
270.1	12:58:25	TRQX	406	592104643511855000
270.1	12:58:25	BATE	284	592104643511855000
270.1	12:58:25	CHIX	529	606178393983515000
270.1	12:58:25	BATE	407	592104643511855000
270.1	12:58:25	CHIX	555	606178393983515000
269.8	13:01:50	TRQX	691	592104643511957000
269.8	13:01:50	BATE	691	592104643511957000
269.8	13:01:50	CHIX	283	606178393983613000
269.8	13:01:50	CHIX	408	606178393983613000
269.8	13:01:50	AQXE	706	606178393983613000
269.7	13:02:21	BATE	602	592104643511971000
269.7	13:02:21	BATE	169	592104643511971000
269.7	13:02:21	CHIX	156	606178393983627000
269.7	13:02:21	CHIX	333	606178393983627000
269.7	13:02:21	BATE	89	592104643511971000
269.7	13:02:21	CHIX	202	606178393983627000
269.7	13:03:39	CHIX	683	592104643512010000
269.7	13:03:39	CHIX	8	592104643512010000
269.7	13:03:39	BATE	175	606178393983664000
269.7	13:03:39	BATE	683	606178393983664000
269.3	13:06:06	BATE	443	592104643512070000
269.3	13:06:06	BATE	417	592104643512070000
269.3	13:06:06	CHIX	691	606178393983722000
269.3	13:06:06	AQXE	38	592104643512070000
269.6	13:08:06	XLON	125	592104643512124000
269.6	13:08:06	AQXE	1454	606178393983773000
269.4	13:09:12	BATE	927	592104643512150000
269.4	13:09:12	XLON	807	592104643512150000
269.4	13:09:12	TRQX	691	606178393983799000
269.6	13:12:20	AQXE	691	592104643512231000
269.6	13:12:20	XLON	750	606178393983876000
269.6	13:12:20	XLON	390	606178393983876000
269.6	13:12:20	XLON	463	606178393983876000
269.6	13:14:25	XLON	608	592104643512293000
269.6	13:14:25	XLON	402	592104643512293000
269.6	13:14:25	XLON	384	592104643512293000
269.6	13:14:25	XLON	207	592104643512293000
269.6	13:14:25	XLON	660	592104643512293000
269.4	13:16:14	BATE	691	606178393983988000
269.4	13:16:16	AQXE	323	606178393983990000
269.4	13:16:17	XLON	1005	606178393983991000
269.3	13:16:17	XLON	715	592104643512349000
269.3	13:16:17	XLON	282	606178393983991000
269.4	13:18:59	XLON	901	606178393984062000
269.4	13:18:59	XLON	41	606178393984062000
269.4	13:18:59	XLON	1061	606178393984062000
269.5	13:20:42	AQXE	18	606178393984109000
269.6	13:20:49	XLON	1130	606178393984113000
269.6	13:20:49	XLON	946	606178393984113000
269.4	13:21:24	BATE	156	592104643512494000
269.4	13:21:24	BATE	1188	592104643512494000
269.4	13:21:24	TRQX	691	606178393984129000
269.4	13:24:06	XLON	1400	592104643512565000
269.4	13:24:06	XLON	541	592104643512565000
269.4	13:24:06	XLON	361	592104643512565000
269.3	13:24:27	XLON	165	606178393984204000
269.3	13:24:35	XLON	1493	606178393984207000
269.3	13:24:35	XLON	691	606178393984207000
269.25	13:27:34	CHIX	1533	592104643512646000
269.3	13:27:34	XLON	110	606178393984273000
269.2	13:27:34	CHIX	49	606178393984273000
269.3	13:27:34	XLON	669	592104643512646000
269.2	13:27:45	TRQX	24	592104643512650000
269.2	13:27:45	BATE	691	592104643512650000
269.2	13:27:45	TRQX	1486	592104643512650000
269.2	13:27:45	CHIX	642	606178393984278000
269.6	13:30:41	XLON	1510	592104643512750000
269.6	13:30:41	CHIX	691	606178393984373000
269.6	13:30:51	XLON	1664	606178393984379000
269.6	13:30:51	XLON	57	606178393984379000
269.6	13:30:51	XLON	691	592104643512756000
269.4	13:32:40	TRQX	341	592104643512812000
269.4	13:32:40	TRQX	350	592104643512812000
269.4	13:32:40	AQXE	918	606178393984433000
269.1	13:34:48	XLON	771	592104643512875000
269.1	13:34:48	TRQX	248	606178393984493000
269.1	13:34:48	TRQX	16	606178393984493000
269.1	13:34:48	TRQX	427	606178393984493000
269.5	13:36:17	XLON	584	606178393984530000
269.5	13:36:17	XLON	691	606178393984530000
269.5	13:36:17	XLON	364	606178393984530000
269.5	13:36:17	XLON	498	606178393984530000
269.3	13:36:26	BATE	871	606178393984534000
269.3	13:36:26	AQXE	691	592104643512918000
269.2	13:38:07	CHIX	691	592104643512962000
269.2	13:38:07	BATE	856	606178393984576000
269.2	13:38:07	AQXE	691	606178393984576000
268.9	13:38:19	CHIX	164	592104643512969000
268.9	13:38:19	BATE	53	606178393984584000
268.9	13:38:19	CHIX	527	592104643512969000
268.9	13:38:19	BATE	792	606178393984584000
269	13:40:57	BATE	812	592104643513041000
269	13:40:57	TRQX	583	592104643513041000
269	13:40:57	XLON	108	606178393984653000
268.9	13:40:57	XLON	691	592104643513041000
268.9	13:40:57	XLON	870	606178393984653000
268.7	13:41:39	BATE	624	592104643513064000
268.7	13:41:39	BATE	67	592104643513064000
268.7	13:41:39	CHIX	691	606178393984675000
268.7	13:41:39	XLON	914	606178393984675000
268.6	13:44:23	XLON	723	592104643513139000
268.6	13:45:23	XLON	772	592104643513167000
268.6	13:45:23	XLON	544	592104643513167000
268.6	13:45:23	XLON	66	592104643513167000
268.5	13:45:23	CHIX	234	606178393984774000
268.6	13:45:23	CHIX	119	606178393984774000
268.6	13:45:23	CHIX	435	606178393984774000
268.4	13:45:35	CHIX	691	592104643513173000
268.4	13:45:35	BATE	834	606178393984780000
268.4	13:45:35	XLON	966	592104643513173000
268.4	13:45:35	TRQX	691	606178393984780000
268.2	13:47:28	TRQX	691	592104643513222000
268.2	13:47:28	BATE	827	606178393984828000
268.2	13:47:28	AQXE	691	606178393984828000
268.1	13:50:01	BATE	832	592104643513296000
268.1	13:50:01	AQXE	691	606178393984899000
268	13:50:21	TRQX	327	592104643513306000
268	13:50:21	TRQX	364	592104643513306000
268	13:50:21	BATE	856	606178393984909000
268	13:50:21	AQXE	934	606178393984909000
267.9	13:50:23	TRQX	801	592104643513307000
268	13:53:35	AQXE	355	592104643513396000
268	13:53:35	AQXE	561	592104643513396000
268	13:53:35	XLON	287	606178393984996000
268	13:53:35	XLON	169	606178393984996000
268	13:53:35	XLON	338	606178393984996000
268	13:53:35	XLON	588	606178393984996000
267.8	13:54:35	CHIX	170	592104643513424000
267.8	13:54:35	CHIX	521	592104643513424000
267.8	13:54:35	BATE	474	606178393985023000
267.8	13:54:35	TRQX	44	606178393985023000
267.8	13:54:35	BATE	364	606178393985023000
267.8	13:54:35	BATE	672	606178393985023000
267.8	13:54:35	TRQX	647	606178393985023000
267.8	13:54:35	XLON	51	606178393985023000
267.8	13:55:01	XLON	691	592104643513435000
267.8	13:55:01	BATE	957	606178393985033000
267.8	13:55:01	AQXE	691	592104643513435000
267.9	13:56:55	TRQX	348	592104643513492000
267.9	13:56:55	TRQX	343	592104643513492000
267.9	13:56:56	AQXE	841	606178393985089000
267.8	13:58:16	XLON	2005	606178393985125000
267.7	13:59:17	BATE	135	592104643513559000
267.7	13:59:17	BATE	453	592104643513559000
267.7	13:59:17	CHIX	521	606178393985152000
267.7	13:59:17	BATE	103	592104643513559000
267.7	13:59:17	CHIX	170	606178393985152000
267.7	13:59:17	TRQX	81	592104643513559000
267.7	13:59:17	TRQX	168	592104643513559000
267.7	13:59:17	TRQX	90	592104643513559000
267.7	13:59:17	TRQX	558	592104643513559000
268.5	14:01:33	XLON	745	592104643513632000
268.5	14:01:33	XLON	530	592104643513632000
268.5	14:01:33	XLON	449	592104643513632000
268.5	14:01:33	XLON	269	592104643513632000
268.5	14:01:33	XLON	156	592104643513632000
268.2	14:01:47	CHIX	375	592104643513640000
268.2	14:01:47	CHIX	184	592104643513640000
268.2	14:01:47	BATE	424	606178393985231000
268.2	14:01:47	BATE	170	606178393985231000
268.2	14:01:47	BATE	93	606178393985231000
268.3	14:03:30	XLON	132	606178393985279000
268.3	14:03:30	XLON	1759	606178393985279000
268.2	14:03:34	CHIX	132	592104643513692000
268.2	14:03:34	XLON	1551	592104643513692000
268.2	14:03:34	BATE	4	606178393985281000
268.2	14:03:34	AQXE	1510	606178393985281000
268.2	14:03:34	XLON	271	606178393985281000
268	14:05:35	BATE	691	592104643513750000
268	14:05:35	CHIX	862	606178393985338000
268	14:05:35	AQXE	691	592104643513750000
267.9	14:07:04	BATE	401	592104643513792000
267.9	14:07:04	BATE	149	592104643513792000
267.9	14:07:04	CHIX	691	606178393985378000
267.9	14:07:04	BATE	279	592104643513792000
267.9	14:07:50	XLON	791	592104643513816000
267.9	14:07:50	XLON	870	592104643513816000
267.9	14:07:50	AQXE	691	606178393985401000
268	14:09:37	TRQX	261	592104643513868000
268.2	14:10:03	XLON	287	606178393985463000
268.2	14:10:03	XLON	222	606178393985463000
268.2	14:10:03	XLON	238	606178393985463000
268.2	14:10:03	XLON	750	606178393985463000
268.2	14:10:03	XLON	787	606178393985463000
268.2	14:11:23	XLON	1810	606178393985503000
268.2	14:11:23	XLON	473	606178393985503000
268	14:11:25	XLON	762	592104643513922000
268	14:12:09	TRQX	326	592104643513942000
268	14:12:09	TRQX	104	592104643513942000
268	14:12:48	CHIX	108	592104643513961000
268.4	14:13:34	XLON	264	592104643513983000
268.4	14:13:34	AQXE	1500	606178393985564000
268.4	14:13:34	AQXE	573	606178393985564000
268.4	14:14:41	TRQX	640	592104643514019000
268.4	14:14:41	TRQX	51	592104643514019000
268.4	14:14:41	BATE	947	606178393985598000
268.4	14:14:41	BATE	175	606178393985598000
268.4	14:14:41	BATE	254	606178393985598000
268.4	14:14:41	BATE	6	606178393985598000
268.4	14:14:41	AQXE	819	606178393985598000
268.4	14:14:44	XLON	543	606178393985599000
268.4	14:14:44	XLON	8	606178393985599000
268.4	14:14:44	XLON	148	606178393985599000
268.4	14:14:47	XLON	750	606178393985600000
268.4	14:14:47	XLON	231	606178393985600000
267.9	14:17:27	XLON	198	592104643514096000
267.9	14:17:27	AQXE	1382	606178393985672000
267.8	14:17:56	CHIX	836	592104643514109000
267.8	14:17:56	TRQX	93	606178393985684000
267.8	14:17:56	BATE	691	606178393985684000
267.8	14:17:56	TRQX	598	606178393985684000
267.5	14:18:41	CHIX	1022	592104643514133000
267.5	14:18:41	BATE	691	606178393985707000
267.7	14:20:51	XLON	1114	606178393985769000
267.7	14:20:51	XLON	773	606178393985769000
267.7	14:20:51	XLON	239	606178393985769000
268.4	14:22:15	CHIX	2304	606178393985810000
268.5	14:22:58	CHIX	696	592104643514263000
268.5	14:22:58	TRQX	691	606178393985833000
268.5	14:22:58	BATE	691	606178393985833000
268.5	14:22:58	AQXE	691	592104643514263000
268.3	14:23:22	CHIX	829	592104643514278000
268.3	14:23:22	AQXE	192	606178393985847000
268.3	14:23:26	AQXE	499	606178393985849000
268.1	14:24:13	XLON	879	606178393985873000
268.1	14:24:13	AQXE	691	592104643514304000
267.9	14:25:21	XLON	567	606178393985907000
267.9	14:25:21	XLON	1024	606178393985907000
267.8	14:25:38	AQXE	583	606178393985917000
267.8	14:25:39	XLON	1533	592104643514351000
267.8	14:25:39	AQXE	108	606178393985918000
267.6	14:26:44	AQXE	929	606178393985951000
267.6	14:27:14	TRQX	441	592104643514400000
267.6	14:27:14	TRQX	250	592104643514400000
267.6	14:27:14	XLON	1094	592104643514400000
267.6	14:27:14	AQXE	691	606178393985965000
267.5	14:28:52	XLON	896	606178393986015000
267.5	14:28:52	XLON	622	592104643514451000
267.5	14:28:52	XLON	69	592104643514451000
267.4	14:28:59	XLON	48	592104643514455000
267.4	14:29:36	XLON	643	592104643514474000
267.4	14:29:36	TRQX	748	606178393986038000
267.4	14:29:36	AQXE	691	592104643514474000
267.4	14:29:39	XLON	691	606178393986039000
267.4	14:29:54	AQXE	1030	592104643514484000
267.4	14:29:55	XLON	2029	592104643514484000
268.5	14:30:59	XLON	80	606178393986097000
268.5	14:30:59	XLON	878	606178393986097000
268.5	14:30:59	CHIX	15	592104643514536000
268.5	14:30:59	CHIX	676	592104643514536000
268.4	14:31:48	XLON	1632	606178393986132000
267.8	14:32:14	XLON	691	592104643514589000
267.8	14:32:14	AQXE	825	606178393986149000
267.6	14:32:47	BATE	507	592104643514609000
267.6	14:32:56	BATE	88	592104643514614000
267.6	14:32:56	TRQX	876	606178393986173000
267.6	14:32:56	BATE	96	592104643514614000
267.4	14:33:11	XLON	1411	592104643514626000
267.4	14:33:12	AQXE	691	606178393986185000
267.7	14:34:58	XLON	750	592104643514700000
267.7	14:34:58	XLON	1499	592104643514700000
268	14:35:43	XLON	696	592104643514731000
268	14:35:43	XLON	243	592104643514731000
268	14:35:43	AQXE	1382	606178393986286000
268	14:36:22	XLON	232	606178393986311000
268	14:36:22	CHIX	11	592104643514757000
268	14:36:29	XLON	177	592104643514760000
267.9	14:36:29	CHIX	29	592104643514760000
268	14:36:29	AQXE	582	606178393986315000
268	14:36:29	AQXE	785	606178393986315000
267.9	14:36:29	CHIX	14	592104643514760000
268.15	14:37:06	CHIX	2192	592104643514785000
268.1	14:37:33	TRQX	41	606178393986354000
268.1	14:37:33	TRQX	38	606178393986354000
268.3	14:37:53	XLON	1400	592104643514813000
268.3	14:37:53	XLON	273	592104643514813000
268.3	14:37:53	AQXE	658	606178393986366000
268.1	14:37:56	BATE	691	592104643514815000
268.1	14:37:56	TRQX	53	606178393986368000
268.1	14:37:56	TRQX	185	606178393986368000
268.1	14:37:56	TRQX	374	606178393986368000
268.1	14:37:56	AQXE	1510	592104643514815000
268.1	14:37:56	XLON	136	606178393986368000
268.3	14:38:42	TRQX	799	592104643514838000
268.3	14:38:42	BATE	691	606178393986390000
268.1	14:39:16	BATE	893	592104643514859000
268.1	14:39:16	XLON	691	606178393986410000
268.1	14:39:55	AQXE	187	606178393986431000
268.1	14:40:02	XLON	691	592104643514884000
268.1	14:40:02	AQXE	712	606178393986435000
268.1	14:40:03	XLON	183	592104643514885000
268.1	14:40:03	XLON	508	592104643514885000
268.1	14:40:11	AQXE	912	606178393986443000
267.8	14:40:54	TRQX	691	592104643514916000
267.8	14:40:54	XLON	941	606178393986465000
267.8	14:42:30	CHIX	665	592104643514967000
267.8	14:42:30	CHIX	26	592104643514967000
267.9	14:42:30	BATE	405	606178393986515000
267.9	14:42:30	BATE	286	606178393986515000
267.9	14:42:30	BATE	296	606178393986515000
267.9	14:42:30	BATE	373	606178393986515000
267.9	14:42:30	XLON	257	592104643514967000
268.3	14:43:21	AQXE	742	592104643514998000
268.3	14:43:21	XLON	213	606178393986545000
268.3	14:43:21	XLON	297	606178393986545000
268.2	14:43:21	CHIX	226	606178393986545000
268.2	14:43:21	CHIX	127	606178393986545000
268.3	14:43:21	XLON	372	592104643514998000
268.3	14:43:21	AQXE	322	606178393986545000
268.1	14:43:47	BATE	691	606178393986558000
268.7	14:44:28	AQXE	770	606178393986581000
268.7	14:44:28	AQXE	580	606178393986581000
268.7	14:44:28	XLON	128	592104643515035000
268.7	14:44:28	XLON	721	592104643515035000
268.7	14:44:28	XLON	56	592104643515035000
268.5	14:44:37	XLON	1861	606178393986587000
268.2	14:45:22	BATE	691	592104643515066000
268.2	14:45:22	TRQX	691	592104643515066000
268.2	14:45:22	CHIX	772	606178393986612000
268.1	14:45:46	CHIX	931	606178393986625000
268.1	14:45:47	AQXE	691	592104643515081000
268	14:47:28	XLON	46	606178393986696000
268	14:47:28	XLON	12	592104643515154000
268	14:47:28	XLON	750	592104643515154000
268	14:47:28	XLON	221	592104643515154000
268	14:47:28	XLON	222	606178393986696000
267.8	14:47:36	XLON	710	606178393986701000
267.9	14:47:38	XLON	602	606178393986702000
268.1	14:48:34	XLON	480	592104643515195000
268.1	14:48:34	BATE	170	592104643515195000
268.1	14:48:34	CHIX	205	606178393986736000
268.1	14:48:34	CHIX	197	606178393986736000
268.1	14:48:34	AQXE	756	606178393986736000
268	14:49:03	TRQX	163	592104643515213000
268	14:49:03	TRQX	23	592104643515213000
268	14:49:04	TRQX	163	592104643515214000
268	14:49:04	BATE	511	592104643515214000
268	14:49:04	BATE	180	592104643515214000
268	14:49:04	TRQX	342	592104643515214000
268	14:49:04	CHIX	932	606178393986754000
267.9	14:49:28	BATE	56	592104643515230000
267.9	14:49:48	XLON	1697	606178393986783000
267.9	14:49:48	TRQX	691	606178393986783000
267.9	14:49:48	BATE	869	592104643515244000
267.9	14:49:48	AQXE	691	592104643515244000
268.2	14:51:15	TRQX	602	592104643515301000
268.2	14:51:15	TRQX	89	592104643515301000
268.2	14:51:17	AQXE	1567	606178393986840000
268.2	14:51:18	CHIX	583	592104643515302000
268.2	14:51:18	CHIX	60	592104643515302000
268.2	14:51:18	XLON	691	606178393986840000
268.2	14:51:46	CHIX	89	592104643515318000
268.2	14:51:55	XLON	1494	606178393986859000
268.2	14:52:02	AQXE	691	606178393986862000
268.6	14:54:08	XLON	552	592104643515401000
268.6	14:54:08	XLON	139	592104643515401000
268.6	14:54:08	TRQX	11	606178393986935000
268.6	14:54:08	TRQX	680	606178393986935000
268.6	14:54:08	AQXE	742	606178393986935000
268.6	14:54:08	AQXE	207	606178393986935000
268.4	14:54:12	CHIX	1382	592104643515404000
268.4	14:54:12	BATE	691	606178393986938000
268.4	14:54:14	AQXE	819	606178393986940000
268.4	14:54:14	XLON	47	592104643515406000
268.9	14:56:06	XLON	1487	592104643515469000
268.9	14:56:06	CHIX	10	606178393987001000
268.9	14:56:06	CHIX	12	606178393987001000
269	14:56:41	CHIX	3	592104643515486000
269	14:56:41	XLON	28	606178393987018000
269.1	14:56:49	XLON	582	592104643515491000
269.1	14:56:49	TRQX	12	606178393987022000
269.1	14:56:49	TRQX	19	606178393987022000
269.2	14:56:55	XLON	302	592104643515494000
269.2	14:56:55	XLON	389	592104643515494000
269.2	14:56:55	AQXE	579	606178393987026000
269.2	14:56:55	AQXE	763	606178393987026000
269.2	14:56:55	AQXE	270	606178393987026000
269.7	14:57:42	XLON	350	592104643515521000
269.7	14:57:42	CHIX	13	592104643515521000
269.7	14:57:42	CHIX	703	592104643515521000
269.7	14:57:42	BATE	964	606178393987052000
269.9	14:58:16	CHIX	262	606178393987072000
269.9	14:58:16	CHIX	429	606178393987072000
270.3	14:58:45	XLON	242	592104643515561000
270.3	14:58:45	AQXE	577	606178393987091000
270.3	14:58:45	AQXE	785	606178393987091000
270.3	14:58:45	AQXE	711	606178393987091000
270.3	14:59:32	BATE	2	592104643515594000
270.3	14:59:32	XLON	445	592104643515594000
270.3	14:59:32	BATE	123	592104643515594000
270.3	14:59:32	XLON	397	592104643515594000
270.3	14:59:32	XLON	374	592104643515594000
270.3	14:59:32	XLON	142	592104643515594000
270.3	14:59:32	AQXE	577	606178393987123000
270.3	14:59:54	AQXE	197	592104643515610000
270.3	14:59:55	XLON	189	592104643515611000
270.25	14:59:55	CHIX	264	592104643515611000
270.3	14:59:55	AQXE	542	606178393987139000
270.3	14:59:55	XLON	132	606178393987139000
270.25	14:59:55	CHIX	135	606178393987139000
270.3	14:59:55	CHIX	15	606178393987139000
270.3	14:59:55	CHIX	16	606178393987139000
270.4	14:59:56	CHIX	14	606178393987140000
270.6	14:59:57	AQXE	151	592104643515613000
270.1	15:12:50	BATE	291	592104643516037000
270.1	15:12:50	BATE	673	592104643516037000
270.1	15:14:02	XLON	511	592104643516072000
270.1	15:14:02	XLON	180	592104643516072000
270.1	15:14:02	AQXE	273	606178393987586000
270.2	15:14:36	XLON	582	606178393987604000
270.2	15:14:36	XLON	287	606178393987604000
270.2	15:14:36	XLON	95	606178393987604000
270	15:14:54	AQXE	588	606178393987613000
270	15:14:54	AQXE	376	606178393987614000
270	15:15:53	XLON	627	592104643516135000
270	15:15:53	XLON	287	592104643516135000
270	15:15:53	XLON	50	592104643516135000
270.2	15:16:30	XLON	964	606178393987667000
270.2	15:17:09	AQXE	691	592104643516179000
270.2	15:17:09	XLON	273	606178393987689000
270.1	15:17:19	XLON	124	592104643516184000
270.6	15:17:53	XLON	77	592104643516203000
270.6	15:17:53	AQXE	763	606178393987713000
270.4	15:18:02	BATE	964	592104643516208000
270.5	15:19:03	XLON	964	592104643516238000
270.5	15:19:42	XLON	26	606178393987765000
270.5	15:19:42	XLON	223	606178393987765000
270.5	15:19:42	XLON	287	606178393987765000
270.5	15:19:42	XLON	356	606178393987765000
270.5	15:19:42	XLON	72	606178393987765000
270.6	15:20:15	AQXE	1268	606178393987782000
270.6	15:21:08	XLON	750	606178393987803000
270.6	15:21:08	XLON	214	606178393987803000
270.5	15:21:29	XLON	340	606178393987816000
270.5	15:21:30	XLON	624	592104643516311000
270.4	15:21:44	CHIX	964	606178393987823000
270.2	15:22:13	XLON	964	592104643516332000
270.1	15:22:54	TRQX	964	606178393987857000
270	15:23:59	TRQX	243	606178393987886000
270	15:24:00	TRQX	443	606178393987886000
270.2	15:24:34	XLON	1227	592104643516398000
270.7	15:25:25	AQXE	721	592104643516423000
270.7	15:25:25	AQXE	49	592104643516423000
270.9	15:25:45	XLON	785	606178393987936000
270.7	15:26:15	CHIX	583	592104643516449000
270.7	15:26:15	CHIX	9	592104643516449000
270.7	15:26:15	CHIX	11	592104643516449000
270.7	15:26:15	CHIX	12	592104643516449000
270.9	15:26:18	XLON	179	592104643516450000
270.9	15:26:18	XLON	785	592104643516450000
271.1	15:27:07	XLON	1317	592104643516476000
270.9	15:27:23	TRQX	502	592104643516486000
270.9	15:27:23	TRQX	462	592104643516486000
270.8	15:28:33	XLON	964	592104643516519000
270.9	15:29:07	XLON	273	606178393988034000
270.9	15:29:07	AQXE	283	592104643516535000
270.9	15:29:07	AQXE	408	592104643516535000
270.8	15:29:30	AQXE	964	606178393988047000
270.9	15:30:12	AQXE	273	592104643516569000
270.9	15:30:12	XLON	691	606178393988067000
270.8	15:30:20	XLON	964	592104643516574000
270.7	15:30:57	BATE	964	592104643516599000
270.5	15:31:06	XLON	964	606178393988104000
271	15:32:19	XLON	1228	592104643516662000
270.8	15:32:41	TRQX	964	606178393988173000
270.7	15:32:53	TRQX	964	592104643516685000
270.4	15:33:29	XLON	964	592104643516713000
270.7	15:34:02	BATE	964	592104643516738000
270.4	15:34:34	AQXE	964	592104643516761000
270.2	15:35:11	XLON	712	606178393988278000
270.2	15:35:14	XLON	252	606178393988280000
270.2	15:35:38	XLON	964	606178393988295000
270.2	15:36:01	XLON	964	592104643516816000
270.9	15:37:16	XLON	750	592104643516872000
270.9	15:37:16	XLON	214	592104643516872000
270.7	15:37:21	XLON	964	606178393988367000
271	15:38:20	XLON	575	592104643516918000
271	15:38:20	XLON	389	592104643516918000
271.1	15:38:53	AQXE	273	592104643516937000
271.1	15:38:53	XLON	571	606178393988427000
271.1	15:38:53	XLON	120	606178393988427000
271.3	15:39:25	AQXE	273	592104643516961000
271.3	15:39:25	XLON	691	606178393988450000
271.1	15:39:48	XLON	964	592104643516977000
271	15:40:01	CHIX	462	606178393988474000
271	15:40:01	CHIX	502	606178393988474000
270.7	15:40:33	AQXE	341	606178393988498000
270.7	15:40:33	AQXE	623	606178393988498000
270.5	15:41:00	XLON	964	606178393988518000
270.4	15:41:46	BATE	36	592104643517061000
270.4	15:41:46	BATE	204	592104643517061000
270.4	15:41:46	BATE	724	592104643517061000
270.4	15:42:39	XLON	750	592104643517101000
270.4	15:42:39	XLON	214	592104643517101000
270.2	15:42:49	TRQX	964	592104643517108000
270	15:43:02	XLON	203	606178393988604000
270	15:43:03	XLON	211	606178393988606000
270	15:43:04	XLON	550	606178393988607000
270.3	15:44:09	XLON	964	606178393988654000
270.1	15:44:19	XLON	964	606178393988660000
270.2	15:45:30	XLON	750	592104643517227000
270.2	15:45:30	XLON	214	592104643517227000
270.2	15:46:05	XLON	304	606178393988737000
270.2	15:46:05	XLON	377	606178393988737000
270.2	15:46:05	XLON	283	606178393988737000
270.2	15:46:41	XLON	210	606178393988760000
270.2	15:46:41	XLON	9	606178393988760000
270.2	15:46:41	XLON	263	606178393988760000
270.2	15:46:41	XLON	482	606178393988760000
270.1	15:46:54	AQXE	964	606178393988768000
270	15:47:20	CHIX	964	592104643517301000
270	15:47:52	CHIX	964	606178393988803000
270.5	15:49:01	AQXE	964	592104643517374000
270.3	15:49:06	TRQX	645	592104643517378000
270.3	15:49:06	TRQX	319	592104643517378000
270.1	15:49:25	XLON	964	592104643517390000
270.1	15:50:39	BATE	706	592104643517441000
270.1	15:50:42	BATE	44	592104643517443000
270.1	15:50:42	BATE	214	592104643517443000
270.2	15:51:23	XLON	750	592104643517470000
270.2	15:51:23	XLON	214	592104643517470000
270.2	15:51:57	XLON	153	592104643517494000
270.2	15:51:57	XLON	811	592104643517494000
270.05	15:52:31	CHIX	133	592104643517517000
270.1	15:52:31	XLON	697	606178393988992000
270.1	15:52:31	XLON	12	606178393988992000
270.05	15:52:31	CHIX	58	592104643517517000
270.1	15:52:31	XLON	64	606178393988992000
270.1	15:53:07	XLON	280	592104643517536000
270.1	15:53:07	XLON	684	592104643517536000
270	15:53:27	AQXE	292	606178393989022000
270	15:53:27	AQXE	672	606178393989022000
270.1	15:54:17	AQXE	273	592104643517581000
270.1	15:54:17	XLON	691	606178393989056000
269.9	15:54:44	TRQX	964	606178393989074000
269.9	15:54:46	XLON	964	606178393989075000
269.7	15:55:45	XLON	964	592104643517642000
269.7	15:56:26	AQXE	949	606178393989142000
269.7	15:56:26	XLON	11	592104643517671000
269.7	15:56:59	XLON	861	606178393989162000
269.7	15:56:59	XLON	103	606178393989162000
269.6	15:57:11	AQXE	964	606178393989172000
269.6	15:57:45	XLON	964	592104643517724000
269.7	15:58:35	AQXE	273	592104643517757000
269.7	15:58:35	XLON	29	606178393989226000
269.7	15:58:35	XLON	287	606178393989226000
269.7	15:58:35	XLON	375	606178393989226000
269.7	15:59:03	XLON	207	606178393989245000
269.7	15:59:03	XLON	757	606178393989245000
269.5	15:59:28	TRQX	964	606178393989261000
269.6	15:59:52	XLON	772	592104643517807000
268.1	16:14:39	TRQX	691	606178393990048000
268.2	16:17:36	XLON	1	592104643518750000
268.15	16:17:36	CHIX	606	592104643518750000
268.2	16:17:36	CHIX	3	592104643518750000
268.2	16:17:36	BATE	13	606178393990191000
268.2	16:17:36	CHIX	10	606178393990191000
268.2	16:17:36	CHIX	13	606178393990191000
268.2	16:17:36	CHIX	11	606178393990191000
268.1	16:17:52	XLON	722	606178393990202000
268	16:19:48	AQXE	741	592104643518851000
267.9	16:20:11	AQXE	731	592104643518874000
267.8	16:21:33	XLON	824	592104643518948000
267.8	16:23:05	XLON	813	592104643519025000
268.6	16:26:03	XLON	63	592104643519181000
268.6	16:26:03	XLON	302	592104643519181000
268.6	16:26:03	XLON	607	592104643519181000
268.6	16:26:03	AQXE	691	606178393990611000
268.4	16:27:51	XLON	719	606178393990684000
268.6	16:28:36	XLON	743	592104643519287000
268.5	16:29:53	XLON	196	606178393990766000
268.5	16:29:53	TRQX	19	592104643519343000
268.5	16:29:53	BATE	16	592104643519343000
268.5	16:29:53	XLON	287	606178393990768000
268.5	16:29:53	XLON	750	606178393990768000
268.5	16:29:53	CHIX	971	606178393990768000
268.5	16:29:53	XLON	750	606178393990768000
268.6	16:29:55	XLON	750	606178393990770000
268.6	16:29:55	XLON	530	606178393990770000
268.6	16:29:55	XLON	1097	606178393990770000
Contacts:	Tel:		Email:
Company Secretary	+44 (0) 7768 806248		[email protected]
Investor Relations	+44 (0) 20 7644 1082		[email protected]
Treasury	+44 (0) 20 7644 1170		[email protected]

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

END

POSEAXDLESXAEFA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00