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

21st Dec 2022 07:00

RNS Number : 3800K

Kingfisher PLC

21 December 2022

KINGFISHER PLC

Transaction in own shares

21 December 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 20 December 2022 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 23 May 2022 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas Exane as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.

Date of purchase:	20 December 2022
Total number of shares purchased:	855,000
Volume Weighted Average price paid per share:	GBp 228.1643
Highest price paid per share:	GBp 229.7000
Lowest price paid per share:	GBp 225.5000

To date, Kingfisher has purchased 11,927,740 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the third tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International and 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first and second tranches, respectively, 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	528,413	GBp 228.1948
BATE	97,171	GBp 227.8870
CHIX	160,588	GBp 228.2018
TRQX	68,828	GBp 228.2335

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 20 December 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
226.2	08:02:00	XLON	1,988	00330733543EXPA1
226.7	08:03:40	BATE	480	00330734213EXPA1
226.7	08:03:40	BATE	790	00330734214EXPA1
226.7	08:03:40	BATE	1,586	00330734215EXPA1
226.7	08:03:40	BATE	2,184	00330734216EXPA1
226.7	08:03:40	BATE	1,242	00330734217EXPA1
226.7	08:03:40	BATE	2,886	00330734218EXPA1
226.1	08:07:17	BATE	790	00330735661EXPA1
226.1	08:07:17	BATE	1,586	00330735663EXPA1
226.1	08:07:17	BATE	1,586	00330735664EXPA1
226.1	08:07:17	BATE	2,702	00330735665EXPA1
225.5	08:07:45	XLON	1,478	00330735780EXPA1
226.0	08:08:59	XLON	2,014	00330736092EXPA1
226.7	08:10:29	XLON	2,292	00330736526EXPA1
226.7	08:10:29	XLON	373	00330736527EXPA1
226.6	08:11:25	XLON	2,844	00330736706EXPA1
226.3	08:12:16	XLON	2,743	00330736870EXPA1
226.9	08:15:19	CHIX	899	00330737614EXPA1
227.2	08:16:14	CHIX	8,946	00330737789EXPA1
227.2	08:16:43	XLON	1,757	00330737941EXPA1
226.8	08:17:22	XLON	2,259	00330738141EXPA1
226.4	08:19:10	XLON	2,791	00330738807EXPA1
226.2	08:20:02	XLON	2,308	00330739160EXPA1
225.9	08:21:18	XLON	2,847	00330739505EXPA1
226.2	08:23:08	XLON	2,566	00330739890EXPA1
226.1	08:23:37	XLON	2,446	00330739992EXPA1
226.1	08:24:02	XLON	2,297	00330740210EXPA1
226.4	08:27:48	BATE	790	00330741227EXPA1
226.4	08:27:48	BATE	480	00330741228EXPA1
226.4	08:27:48	BATE	5,175	00330741229EXPA1
226.5	08:27:53	XLON	2,001	00330741245EXPA1
226.3	08:30:41	XLON	1,167	00330742074EXPA1
226.5	08:32:01	XLON	2,373	00330742600EXPA1
226.5	08:33:54	TRQX	1,269	00330743130EXPA1
226.5	08:33:54	TRQX	7,062	00330743131EXPA1
226.5	08:37:03	XLON	2,571	00330744082EXPA1
226.6	08:40:00	XLON	1,048	00330744734EXPA1
226.6	08:40:00	XLON	592	00330744735EXPA1
226.6	08:40:00	XLON	1,465	00330744736EXPA1
226.6	08:40:00	XLON	829	00330744737EXPA1
226.6	08:40:00	XLON	3,275	00330744738EXPA1
226.6	08:40:00	CHIX	3	00330744739EXPA1
226.6	08:42:02	XLON	1,468	00330745222EXPA1
226.8	08:45:05	BATE	263	00330745989EXPA1
226.9	08:45:16	XLON	906	00330746020EXPA1
226.9	08:45:16	XLON	68	00330746022EXPA1
226.9	08:45:16	XLON	756	00330746023EXPA1
226.9	08:45:16	XLON	4,797	00330746024EXPA1
227.2	08:48:08	XLON	2,267	00330746826EXPA1
227.2	08:50:51	TRQX	3,110	00330747976EXPA1
227.2	08:50:51	BATE	1,586	00330747978EXPA1
227.2	08:50:51	BATE	2,645	00330747979EXPA1
227.2	08:50:51	BATE	311	00330747980EXPA1
227.2	08:50:51	BATE	1,028	00330747981EXPA1
227.5	08:55:46	TRQX	1,517	00330749686EXPA1
227.5	08:55:46	TRQX	51	00330749687EXPA1
227.5	08:55:46	TRQX	4,600	00330749688EXPA1
227.5	08:55:46	TRQX	1,344	00330749689EXPA1
227.2	09:00:09	XLON	2,403	00330750522EXPA1
227.5	09:02:22	XLON	72	00330750821EXPA1
227.5	09:02:22	CHIX	1,864	00330750822EXPA1
227.5	09:02:22	CHIX	1,684	00330750823EXPA1
227.5	09:02:46	XLON	1,814	00330750864EXPA1
227.5	09:02:46	XLON	2,064	00330750865EXPA1
227.7	09:05:02	XLON	2,466	00330751243EXPA1
227.8	09:06:55	XLON	1,897	00330751607EXPA1
227.8	09:06:55	XLON	443	00330751608EXPA1
227.6	09:07:50	XLON	2,960	00330751712EXPA1
227.5	09:09:16	XLON	816	00330751983EXPA1
227.6	09:12:02	TRQX	550	00330752583EXPA1
227.6	09:12:18	XLON	4,247	00330752625EXPA1
227.6	09:12:18	CHIX	1,947	00330752627EXPA1
227.6	09:12:18	BATE	1,491	00330752628EXPA1
227.7	09:17:37	XLON	602	00330753711EXPA1
227.7	09:17:37	XLON	390	00330753712EXPA1
227.7	09:17:37	CHIX	303	00330753713EXPA1
227.7	09:17:37	CHIX	176	00330753714EXPA1
227.7	09:17:37	BATE	135	00330753715EXPA1
227.7	09:17:37	BATE	341	00330753716EXPA1
227.7	09:17:37	CHIX	104	00330753717EXPA1
227.7	09:19:09	XLON	1,465	00330754062EXPA1
227.7	09:19:09	XLON	1,466	00330754063EXPA1
227.7	09:19:09	XLON	403	00330754064EXPA1
227.7	09:19:09	XLON	5,014	00330754065EXPA1
228.3	09:25:53	CHIX	5	00330755159EXPA1
228.3	09:25:53	XLON	5,329	00330755160EXPA1
228.3	09:25:53	BATE	1,767	00330755161EXPA1
228.3	09:25:53	CHIX	2,149	00330755162EXPA1
228.1	09:26:59	XLON	1,098	00330755324EXPA1
228.4	09:32:04	XLON	1,199	00330756341EXPA1
228.4	09:32:04	XLON	994	00330756342EXPA1
228.2	09:33:24	XLON	359	00330756523EXPA1
228.3	09:33:54	CHIX	106	00330756586EXPA1
228.4	09:33:54	BATE	790	00330756587EXPA1
228.4	09:33:54	TRQX	1,203	00330756588EXPA1
228.4	09:33:54	TRQX	1,056	00330756589EXPA1
228.4	09:33:54	BATE	97	00330756590EXPA1
228.4	09:33:54	BATE	3,399	00330756591EXPA1
228.4	09:33:54	BATE	739	00330756592EXPA1
228.2	09:39:29	CHIX	5	00330757436EXPA1
228.2	09:39:32	XLON	4,701	00330757444EXPA1
228.2	09:39:32	BATE	17	00330757445EXPA1
228.3	09:40:15	XLON	1,466	00330757532EXPA1
228.3	09:40:15	XLON	2,173	00330757533EXPA1
228.3	09:40:15	XLON	341	00330757534EXPA1
228.3	09:46:15	CHIX	303	00330758440EXPA1
228.3	09:46:33	XLON	4,684	00330758495EXPA1
228.3	09:46:33	BATE	1,645	00330758497EXPA1
228.3	09:46:33	CHIX	2,164	00330758499EXPA1
228.2	09:48:36	XLON	1,323	00330758834EXPA1
228.2	09:50:14	XLON	2,198	00330759224EXPA1
228.2	09:50:14	XLON	491	00330759225EXPA1
228.3	09:54:44	XLON	1,196	00330759837EXPA1
228.3	09:54:44	BATE	171	00330759838EXPA1
228.3	09:54:44	CHIX	69	00330759839EXPA1
228.3	09:54:44	CHIX	75	00330759840EXPA1
228.4	09:55:45	XLON	180	00330760089EXPA1
228.4	09:55:45	TRQX	4	00330760090EXPA1
228.4	09:55:45	CHIX	73	00330760091EXPA1
228.4	09:55:45	CHIX	125	00330760092EXPA1
228.4	09:55:45	XLON	4	00330760093EXPA1
228.5	09:55:57	TRQX	59	00330760112EXPA1
228.5	09:55:57	TRQX	1,254	00330760113EXPA1
228.5	09:55:57	TRQX	5,449	00330760114EXPA1
228.3	10:00:02	XLON	1,457	00330760728EXPA1
228.3	10:00:02	XLON	100	00330760729EXPA1
228.3	10:00:02	XLON	327	00330760730EXPA1
228.3	10:01:22	XLON	186	00330760977EXPA1
228.6	10:02:46	XLON	2,679	00330761525EXPA1
228.5	10:03:03	XLON	552	00330761571EXPA1
228.5	10:03:03	XLON	1,902	00330761572EXPA1
228.5	10:04:01	XLON	2,515	00330761759EXPA1
228.5	10:08:27	XLON	4,238	00330762451EXPA1
228.5	10:08:27	BATE	1,491	00330762452EXPA1
228.5	10:08:27	CHIX	1,836	00330762453EXPA1
228.4	10:13:31	XLON	1,738	00330763150EXPA1
228.3	10:14:10	XLON	2,732	00330763271EXPA1
228.2	10:17:07	CHIX	95	00330763906EXPA1
228.2	10:17:07	CHIX	1,360	00330763907EXPA1
228.2	10:17:07	CHIX	58	00330763908EXPA1
228.1	10:17:52	XLON	2,887	00330764053EXPA1
228.2	10:20:49	CHIX	81	00330764621EXPA1
228.2	10:21:07	XLON	4,865	00330764670EXPA1
228.2	10:21:07	CHIX	2,199	00330764671EXPA1
228.0	10:25:58	XLON	2,073	00330765454EXPA1
227.8	10:27:36	XLON	615	00330765648EXPA1
227.8	10:27:36	XLON	1,444	00330765649EXPA1
227.9	10:29:18	XLON	502	00330765899EXPA1
227.9	10:29:18	BATE	188	00330765900EXPA1
227.9	10:29:18	CHIX	366	00330765901EXPA1
228.0	10:29:39	CHIX	71	00330765959EXPA1
228.0	10:29:39	CHIX	476	00330765960EXPA1
228.0	10:29:39	CHIX	1,357	00330765961EXPA1
228.0	10:29:39	CHIX	1,911	00330765962EXPA1
228.0	10:29:39	CHIX	3,473	00330765963EXPA1
227.8	10:32:10	XLON	2,373	00330766364EXPA1
227.7	10:37:23	XLON	2,598	00330767178EXPA1
227.7	10:38:58	TRQX	1,329	00330767441EXPA1
227.7	10:38:58	TRQX	6,688	00330767442EXPA1
227.6	10:45:34	XLON	805	00330768693EXPA1
227.6	10:45:34	CHIX	5	00330768694EXPA1
227.6	10:45:34	CHIX	98	00330768695EXPA1
227.6	10:45:34	CHIX	537	00330768696EXPA1
227.6	10:45:34	CHIX	1,254	00330768697EXPA1
227.7	10:47:36	XLON	2,300	00330768960EXPA1
227.7	10:47:36	BATE	2,186	00330768961EXPA1
227.7	10:47:36	XLON	2,300	00330768962EXPA1
227.7	10:47:36	XLON	807	00330768963EXPA1
228.3	10:54:14	CHIX	300	00330770113EXPA1
228.3	10:54:34	XLON	2,767	00330770162EXPA1
228.3	10:54:34	CHIX	1,833	00330770163EXPA1
228.3	10:54:34	XLON	1,800	00330770165EXPA1
228.3	10:54:34	CHIX	221	00330770166EXPA1
228.3	10:54:34	CHIX	207	00330770169EXPA1
228.3	10:54:34	BATE	734	00330770171EXPA1
228.3	10:58:22	XLON	1,662	00330770737EXPA1
228.3	10:58:22	XLON	531	00330770740EXPA1
228.1	11:00:01	XLON	1,591	00330771009EXPA1
228.1	11:00:01	XLON	255	00330771010EXPA1
228.3	11:03:08	CHIX	391	00330771548EXPA1
228.3	11:03:08	CHIX	109	00330771551EXPA1
228.3	11:03:08	CHIX	1,552	00330771552EXPA1
228.3	11:03:08	CHIX	741	00330771553EXPA1
228.3	11:03:09	CHIX	3,470	00330771554EXPA1
228.0	11:04:32	XLON	1,974	00330771796EXPA1
228.1	11:10:02	CHIX	791	00330772692EXPA1
228.1	11:10:02	XLON	4,763	00330772693EXPA1
228.1	11:10:02	BATE	1,643	00330772694EXPA1
228.1	11:10:02	CHIX	1,614	00330772695EXPA1
228.2	11:17:06	XLON	659	00330773952EXPA1
228.2	11:17:06	XLON	1,252	00330773953EXPA1
228.1	11:17:06	CHIX	657	00330773954EXPA1
228.2	11:17:06	XLON	1,239	00330773955EXPA1
228.2	11:17:06	XLON	1,466	00330773956EXPA1
228.2	11:17:06	XLON	1,465	00330773957EXPA1
228.2	11:17:06	XLON	1,132	00330773959EXPA1
228.2	11:22:02	XLON	3,222	00330774915EXPA1
228.1	11:26:15	TRQX	563	00330775654EXPA1
228.2	11:26:15	XLON	775	00330775655EXPA1
228.1	11:26:15	CHIX	41	00330775656EXPA1
228.2	11:26:15	XLON	935	00330775657EXPA1
228.1	11:26:15	CHIX	703	00330775658EXPA1
228.2	11:26:15	XLON	834	00330775659EXPA1
228.1	11:26:15	CHIX	383	00330775660EXPA1
228.2	11:26:15	XLON	1,466	00330775661EXPA1
228.2	11:26:15	XLON	1,465	00330775662EXPA1
228.2	11:26:15	XLON	1,032	00330775663EXPA1
228.0	11:28:23	XLON	928	00330775977EXPA1
228.1	11:31:03	XLON	1,915	00330776460EXPA1
228.1	11:35:54	XLON	4,462	00330777475EXPA1
228.1	11:35:57	BATE	602	00330777486EXPA1
228.1	11:35:57	CHIX	2,134	00330777487EXPA1
228.1	11:35:57	BATE	1,017	00330777488EXPA1
228.1	11:43:32	TRQX	552	00330778928EXPA1
228.1	11:43:32	TRQX	552	00330778929EXPA1
228.1	11:43:32	CHIX	696	00330778930EXPA1
228.1	11:43:32	CHIX	3,454	00330778931EXPA1
228.1	11:43:32	XLON	2,973	00330778932EXPA1
228.0	11:45:06	XLON	1,233	00330779360EXPA1
228.0	11:51:10	XLON	2,014	00330780030EXPA1
228.0	11:55:24	BATE	1,551	00330780588EXPA1
228.0	11:55:24	CHIX	2,294	00330780589EXPA1
228.0	11:55:24	XLON	4,354	00330780590EXPA1
228.0	11:56:08	XLON	2,450	00330780673EXPA1
227.8	12:03:03	XLON	3,478	00330781780EXPA1
227.8	12:03:03	CHIX	34	00330781781EXPA1
227.8	12:03:03	CHIX	653	00330781782EXPA1
227.8	12:03:03	XLON	674	00330781783EXPA1
227.8	12:03:03	XLON	2,296	00330781784EXPA1
228.0	12:09:02	BATE	625	00330782662EXPA1
228.0	12:09:02	XLON	1,670	00330782663EXPA1
228.0	12:09:09	BATE	1,594	00330782676EXPA1
228.0	12:09:09	XLON	4,337	00330782678EXPA1
228.0	12:12:49	XLON	2,673	00330783206EXPA1
228.2	12:16:56	XLON	2,716	00330783885EXPA1
228.0	12:19:02	XLON	1,270	00330784307EXPA1
228.0	12:19:02	XLON	1,837	00330784308EXPA1
228.9	12:24:16	XLON	2,915	00330785206EXPA1
228.9	12:27:46	TRQX	5	00330785645EXPA1
228.9	12:27:46	XLON	760	00330785646EXPA1
228.9	12:27:46	BATE	25	00330785647EXPA1
228.9	12:27:46	XLON	1,400	00330785648EXPA1
228.9	12:27:46	XLON	1,147	00330785649EXPA1
228.8	12:31:11	CHIX	486	00330786052EXPA1
228.8	12:31:24	XLON	4,503	00330786063EXPA1
228.8	12:31:24	CHIX	313	00330786064EXPA1
228.8	12:31:24	CHIX	1,334	00330786065EXPA1
228.8	12:31:24	TRQX	93	00330786066EXPA1
228.9	12:37:25	TRQX	20	00330786885EXPA1
228.9	12:37:25	TRQX	5	00330786886EXPA1
228.9	12:37:26	TRQX	1,241	00330786888EXPA1
228.9	12:38:09	TRQX	351	00330786963EXPA1
228.9	12:38:23	TRQX	659	00330787009EXPA1
229.1	12:39:27	XLON	552	00330787239EXPA1
229.1	12:39:27	XLON	753	00330787240EXPA1
229.1	12:39:27	XLON	1,466	00330787241EXPA1
229.1	12:39:27	XLON	1,465	00330787242EXPA1
229.1	12:39:27	XLON	117	00330787243EXPA1
229.1	12:39:27	XLON	1,466	00330787244EXPA1
229.1	12:39:27	XLON	405	00330787245EXPA1
229.1	12:39:27	XLON	34	00330787246EXPA1
229.1	12:46:23	CHIX	430	00330788192EXPA1
229.1	12:47:01	CHIX	438	00330788244EXPA1
229.1	12:47:22	CHIX	341	00330788327EXPA1
229.1	12:47:23	CHIX	358	00330788328EXPA1
229.1	12:47:40	CHIX	617	00330788363EXPA1
229.1	12:47:40	XLON	4,272	00330788364EXPA1
229.1	12:47:40	XLON	631	00330788365EXPA1
229.1	12:47:40	TRQX	900	00330788366EXPA1
229.1	12:47:40	TRQX	732	00330788367EXPA1
229.1	12:47:40	CHIX	777	00330788368EXPA1
229.1	12:47:40	BATE	732	00330788369EXPA1
228.8	12:52:08	XLON	2,271	00330789155EXPA1
228.9	12:58:09	CHIX	301	00330790003EXPA1
229.0	12:58:22	TRQX	619	00330790054EXPA1
229.0	12:58:22	TRQX	1,218	00330790055EXPA1
229.0	12:58:46	XLON	5,241	00330790145EXPA1
229.0	12:58:46	CHIX	519	00330790146EXPA1
229.0	12:58:46	XLON	38	00330790147EXPA1
229.0	12:58:46	CHIX	1,659	00330790148EXPA1
228.9	13:05:23	XLON	5,581	00330791194EXPA1
228.9	13:05:23	XLON	785	00330791195EXPA1
228.9	13:08:12	XLON	1,759	00330791599EXPA1
229.0	13:12:30	BATE	783	00330792159EXPA1
229.0	13:12:30	BATE	480	00330792160EXPA1
229.0	13:12:30	BATE	783	00330792161EXPA1
228.9	13:14:32	TRQX	6	00330792487EXPA1
228.9	13:14:32	XLON	1,526	00330792488EXPA1
228.9	13:14:32	BATE	2,986	00330792489EXPA1
228.9	13:14:32	XLON	2,733	00330792490EXPA1
228.9	13:19:28	XLON	2,156	00330793331EXPA1
228.7	13:22:11	XLON	2,352	00330793682EXPA1
228.7	13:24:42	TRQX	22	00330793997EXPA1
228.7	13:24:42	BATE	6	00330793998EXPA1
228.7	13:24:42	BATE	219	00330793999EXPA1
228.9	13:25:13	XLON	753	00330794056EXPA1
228.9	13:25:13	XLON	717	00330794057EXPA1
228.9	13:25:13	XLON	1,774	00330794058EXPA1
228.9	13:25:13	XLON	4,748	00330794059EXPA1
228.8	13:31:10	XLON	1,979	00330795152EXPA1
228.8	13:32:50	XLON	1,043	00330795573EXPA1
228.8	13:32:50	CHIX	34	00330795574EXPA1
228.9	13:32:50	TRQX	7,442	00330795575EXPA1
228.7	13:37:03	XLON	950	00330796642EXPA1
229.3	13:39:48	CHIX	3	00330797106EXPA1
229.3	13:39:55	XLON	1,800	00330797115EXPA1
229.3	13:39:55	CHIX	850	00330797116EXPA1
229.3	13:40:23	CHIX	12	00330797212EXPA1
229.3	13:40:56	XLON	4,254	00330797316EXPA1
229.3	13:40:56	CHIX	1,928	00330797317EXPA1
229.7	13:43:23	XLON	2,796	00330797738EXPA1
229.6	13:45:02	XLON	2,355	00330798050EXPA1
229.5	13:47:52	XLON	2,753	00330798559EXPA1
229.5	13:49:26	XLON	3,165	00330798886EXPA1
229.5	13:53:44	TRQX	1,349	00330799905EXPA1
229.5	13:53:44	TRQX	44	00330799906EXPA1
229.5	13:53:44	TRQX	4	00330799907EXPA1
229.5	13:53:44	TRQX	5,754	00330799908EXPA1
229.5	13:53:44	XLON	1,021	00330799909EXPA1
229.5	13:59:16	XLON	878	00330800917EXPA1
229.6	13:59:16	XLON	878	00330800918EXPA1
229.6	13:59:16	XLON	1,143	00330800919EXPA1
229.5	13:59:16	CHIX	9	00330800920EXPA1
229.5	13:59:16	BATE	439	00330800921EXPA1
229.5	13:59:16	CHIX	25	00330800922EXPA1
229.6	13:59:16	XLON	1,245	00330800923EXPA1
229.5	13:59:16	CHIX	442	00330800924EXPA1
229.5	13:59:16	CHIX	383	00330800925EXPA1
229.6	13:59:16	XLON	699	00330800926EXPA1
229.6	13:59:16	XLON	1,247	00330800927EXPA1
229.6	13:59:16	XLON	804	00330800928EXPA1
229.6	14:01:54	XLON	771	00330801558EXPA1
229.6	14:01:54	XLON	1,088	00330801559EXPA1
229.5	14:02:33	XLON	2,174	00330801779EXPA1
229.3	14:06:43	XLON	1,817	00330802694EXPA1
229.4	14:11:09	XLON	5,807	00330803849EXPA1
229.4	14:11:09	CHIX	2,527	00330803850EXPA1
229.4	14:11:09	XLON	1,500	00330803851EXPA1
229.4	14:11:09	XLON	1,039	00330803852EXPA1
229.4	14:11:09	CHIX	372	00330803853EXPA1
229.4	14:11:09	XLON	255	00330803854EXPA1
229.4	14:11:11	XLON	563	00330803858EXPA1
229.4	14:16:38	TRQX	730	00330805110EXPA1
229.4	14:16:38	TRQX	1,260	00330805111EXPA1
229.4	14:16:38	TRQX	1,332	00330805112EXPA1
229.4	14:16:38	BATE	3	00330805113EXPA1
229.4	14:16:38	BATE	677	00330805114EXPA1
229.4	14:16:38	BATE	459	00330805115EXPA1
229.4	14:16:38	TRQX	3,180	00330805116EXPA1
229.3	14:18:24	XLON	2,109	00330805628EXPA1
229.4	14:22:02	XLON	1,454	00330806671EXPA1
229.4	14:22:02	XLON	470	00330806673EXPA1
229.4	14:24:31	XLON	2,723	00330807215EXPA1
229.4	14:24:31	XLON	415	00330807216EXPA1
229.4	14:26:18	BATE	4	00330807703EXPA1
229.4	14:26:18	BATE	2,325	00330807704EXPA1
229.4	14:26:18	BATE	3,240	00330807705EXPA1
229.4	14:26:18	BATE	1,115	00330807706EXPA1
229.4	14:26:18	BATE	519	00330807707EXPA1
229.4	14:27:18	XLON	864	00330807945EXPA1
229.4	14:30:02	XLON	3,378	00330808752EXPA1
229.3	14:31:02	XLON	1,893	00330809408EXPA1
229.3	14:31:03	XLON	919	00330809418EXPA1
229.2	14:32:20	XLON	575	00330810188EXPA1
229.2	14:32:20	XLON	2,628	00330810189EXPA1
229.4	14:33:25	XLON	910	00330810775EXPA1
229.4	14:33:25	CHIX	1,881	00330810776EXPA1
229.4	14:33:25	XLON	3,772	00330810777EXPA1
229.4	14:33:25	CHIX	1,686	00330810778EXPA1
228.8	14:34:34	XLON	1,072	00330811238EXPA1
228.8	14:34:34	XLON	627	00330811239EXPA1
228.5	14:35:13	XLON	3,402	00330812063EXPA1
228.8	14:38:21	XLON	5,852	00330813771EXPA1
228.8	14:38:21	CHIX	2,159	00330813772EXPA1
228.8	14:38:21	CHIX	284	00330813773EXPA1
228.7	14:40:15	XLON	2,338	00330814591EXPA1
228.4	14:41:03	XLON	918	00330814916EXPA1
228.4	14:41:03	XLON	2,034	00330814917EXPA1
228.3	14:42:23	XLON	1,243	00330815513EXPA1
228.3	14:43:38	CHIX	1,106	00330816124EXPA1
228.3	14:43:38	BATE	1,087	00330816125EXPA1
228.3	14:43:38	BATE	958	00330816126EXPA1
228.3	14:43:38	CHIX	504	00330816127EXPA1
228.3	14:43:38	BATE	496	00330816128EXPA1
228.3	14:44:24	XLON	4,639	00330816649EXPA1
228.0	14:45:02	XLON	2,899	00330816861EXPA1
227.9	14:48:44	CHIX	2,380	00330818341EXPA1
227.9	14:48:44	XLON	5,348	00330818342EXPA1
227.9	14:48:44	XLON	405	00330818343EXPA1
227.9	14:48:44	CHIX	576	00330818344EXPA1
228.0	14:51:49	BATE	552	00330819562EXPA1
228.0	14:52:01	CHIX	1,591	00330819588EXPA1
228.0	14:52:01	BATE	2,770	00330819589EXPA1
228.0	14:52:01	CHIX	1,312	00330819590EXPA1
228.0	14:52:01	CHIX	2,711	00330819591EXPA1
227.5	14:53:27	XLON	2,857	00330819953EXPA1
227.4	14:55:17	XLON	547	00330820535EXPA1
227.4	14:55:17	XLON	2,322	00330820536EXPA1
227.8	14:57:22	CHIX	1,864	00330821376EXPA1
227.8	14:57:22	CHIX	1,864	00330821377EXPA1
227.8	14:57:22	CHIX	4,367	00330821378EXPA1
228.2	15:03:00	XLON	290	00330823395EXPA1
228.2	15:03:00	XLON	1,465	00330823402EXPA1
228.2	15:03:00	XLON	2,300	00330823403EXPA1
228.2	15:03:00	XLON	4,013	00330823404EXPA1
228.2	15:03:00	BATE	1,586	00330823405EXPA1
228.2	15:03:00	BATE	474	00330823406EXPA1
227.8	15:03:38	XLON	2,300	00330823732EXPA1
227.8	15:03:38	XLON	926	00330823733EXPA1
227.8	15:04:56	XLON	297	00330824158EXPA1
227.8	15:04:56	XLON	717	00330824159EXPA1
227.8	15:04:56	BATE	589	00330824160EXPA1
227.8	15:04:56	XLON	1,465	00330824161EXPA1
227.8	15:04:56	CHIX	1,116	00330824162EXPA1
227.8	15:04:56	XLON	1,448	00330824163EXPA1
227.8	15:04:56	CHIX	503	00330824164EXPA1
227.8	15:04:56	XLON	707	00330824165EXPA1
228.1	15:07:30	XLON	2,529	00330825509EXPA1
227.8	15:08:05	XLON	909	00330825712EXPA1
227.8	15:08:05	XLON	1,785	00330825713EXPA1
227.8	15:08:05	XLON	172	00330825714EXPA1
227.9	15:09:30	XLON	1,487	00330826280EXPA1
227.9	15:09:30	XLON	1,086	00330826281EXPA1
227.9	15:09:30	XLON	907	00330826282EXPA1
227.9	15:11:02	CHIX	1,864	00330826733EXPA1
227.9	15:11:02	BATE	716	00330826734EXPA1
227.9	15:11:03	XLON	502	00330826735EXPA1
227.9	15:11:03	XLON	3,138	00330826736EXPA1
228.0	15:11:03	TRQX	490	00330826737EXPA1
228.0	15:11:03	TRQX	755	00330826738EXPA1
228.0	15:11:03	TRQX	344	00330826739EXPA1
227.9	15:14:36	XLON	4,600	00330828110EXPA1
227.9	15:14:36	XLON	390	00330828111EXPA1
227.9	15:14:36	BATE	1,528	00330828112EXPA1
227.9	15:14:36	CHIX	2,132	00330828113EXPA1
227.9	15:14:36	XLON	740	00330828114EXPA1
227.9	15:14:36	XLON	238	00330828115EXPA1
227.8	15:16:59	XLON	534	00330828877EXPA1
227.8	15:16:59	XLON	877	00330828878EXPA1
227.6	15:18:05	XLON	602	00330829233EXPA1
227.6	15:18:05	XLON	1,634	00330829234EXPA1
227.6	15:18:05	XLON	959	00330829235EXPA1
227.7	15:19:41	CHIX	3	00330829805EXPA1
227.8	15:20:02	CHIX	779	00330829888EXPA1
228.0	15:20:35	CHIX	824	00330830138EXPA1
228.0	15:20:35	CHIX	437	00330830139EXPA1
228.0	15:20:35	CHIX	1,864	00330830140EXPA1
228.0	15:20:35	CHIX	1,864	00330830141EXPA1
228.0	15:20:35	CHIX	2,300	00330830142EXPA1
228.0	15:20:35	CHIX	1,926	00330830143EXPA1
227.8	15:23:45	CHIX	503	00330831219EXPA1
227.9	15:23:45	BATE	97	00330831220EXPA1
227.9	15:23:45	BATE	783	00330831221EXPA1
227.9	15:23:45	BATE	525	00330831222EXPA1
227.9	15:23:45	BATE	892	00330831223EXPA1
227.9	15:26:03	XLON	4,836	00330832023EXPA1
227.9	15:26:03	BATE	1,564	00330832026EXPA1
227.9	15:26:03	CHIX	22	00330832027EXPA1
228.0	15:28:22	XLON	4,989	00330832917EXPA1
228.0	15:28:22	CHIX	2,389	00330832918EXPA1
228.0	15:28:22	XLON	1,400	00330832919EXPA1
228.0	15:28:22	XLON	1,202	00330832920EXPA1
228.0	15:28:22	XLON	200	00330832921EXPA1
228.0	15:31:01	XLON	1,465	00330833849EXPA1
228.0	15:31:01	BATE	437	00330833852EXPA1
228.0	15:31:01	CHIX	896	00330833853EXPA1
228.0	15:31:01	CHIX	807	00330833858EXPA1
228.0	15:31:01	CHIX	689	00330833859EXPA1
228.2	15:33:24	XLON	4,792	00330834947EXPA1
228.2	15:33:24	CHIX	2,436	00330834948EXPA1
228.2	15:33:24	BATE	1,512	00330834949EXPA1
228.1	15:34:55	XLON	2,949	00330835376EXPA1
228.6	15:37:35	XLON	1,465	00330836441EXPA1
228.6	15:37:35	BATE	194	00330836442EXPA1
228.6	15:37:35	XLON	1,226	00330836443EXPA1
228.6	15:37:35	BATE	783	00330836444EXPA1
228.6	15:37:35	XLON	1,448	00330836445EXPA1
228.7	15:37:59	XLON	773	00330836566EXPA1
228.6	15:38:22	XLON	1,785	00330836687EXPA1
228.6	15:38:22	XLON	2,367	00330836688EXPA1
228.5	15:40:47	XLON	5,055	00330837363EXPA1
228.5	15:40:47	CHIX	2,243	00330837364EXPA1
228.5	15:40:47	CHIX	102	00330837365EXPA1
228.5	15:40:47	TRQX	900	00330837367EXPA1
228.5	15:40:47	TRQX	318	00330837368EXPA1
228.3	15:41:50	XLON	2,459	00330837711EXPA1
228.5	15:44:05	XLON	1,800	00330838536EXPA1
228.6	15:44:05	XLON	429	00330838537EXPA1
228.5	15:44:05	CHIX	900	00330838538EXPA1
228.6	15:44:05	CHIX	983	00330838539EXPA1
228.6	15:44:05	XLON	1,465	00330838540EXPA1
228.6	15:44:05	XLON	847	00330838541EXPA1
228.6	15:44:05	CHIX	783	00330838542EXPA1
228.6	15:44:05	BATE	852	00330838543EXPA1
228.6	15:44:05	CHIX	807	00330838544EXPA1
228.6	15:44:05	BATE	305	00330838545EXPA1
228.6	15:44:05	CHIX	23	00330838546EXPA1
228.4	15:47:01	XLON	1,286	00330839592EXPA1
228.5	15:47:43	XLON	4,791	00330839789EXPA1
228.5	15:47:43	CHIX	2,225	00330839792EXPA1
228.5	15:47:43	BATE	1,487	00330839793EXPA1
228.5	15:47:43	TRQX	82	00330839794EXPA1
228.4	15:50:40	XLON	1,409	00330840784EXPA1
228.5	15:51:12	XLON	430	00330840950EXPA1
228.5	15:51:12	BATE	840	00330840951EXPA1
228.5	15:51:12	CHIX	985	00330840952EXPA1
228.5	15:51:12	CHIX	12	00330840953EXPA1
228.5	15:51:12	BATE	854	00330840954EXPA1
228.5	15:51:12	CHIX	868	00330840955EXPA1
228.6	15:53:25	CHIX	461	00330841900EXPA1
228.6	15:53:25	XLON	1,785	00330841901EXPA1
228.8	15:53:30	BATE	414	00330841982EXPA1
228.8	15:53:30	CHIX	2,356	00330841983EXPA1
228.8	15:53:30	XLON	5,395	00330841987EXPA1
229.0	15:56:05	XLON	3,844	00330842897EXPA1
228.8	15:56:33	XLON	3,159	00330843048EXPA1
228.8	15:58:50	XLON	737	00330843838EXPA1
228.8	15:58:50	XLON	515	00330843839EXPA1
228.8	15:58:50	CHIX	1,180	00330843840EXPA1
228.8	15:58:50	BATE	1,023	00330843841EXPA1
228.8	15:58:50	CHIX	9	00330843842EXPA1
228.8	15:58:50	TRQX	233	00330843843EXPA1
228.7	15:59:10	XLON	3,465	00330843971EXPA1
228.5	16:00:52	XLON	911	00330844836EXPA1
228.5	16:00:52	BATE	525	00330844837EXPA1
228.5	16:00:52	CHIX	821	00330844838EXPA1
228.5	16:00:52	BATE	643	00330844839EXPA1
228.5	16:00:52	CHIX	308	00330844841EXPA1
228.5	16:00:52	BATE	3,208	00330844842EXPA1
228.5	16:00:52	XLON	2,105	00330844844EXPA1
228.5	16:03:24	XLON	1,373	00330845770EXPA1
228.5	16:03:24	XLON	297	00330845771EXPA1
228.5	16:03:24	BATE	589	00330845772EXPA1
228.5	16:03:24	CHIX	42	00330845773EXPA1
228.5	16:03:24	CHIX	286	00330845774EXPA1
228.5	16:03:24	CHIX	850	00330845775EXPA1
228.5	16:03:24	XLON	318	00330845776EXPA1
228.5	16:04:25	CHIX	1,098	00330846214EXPA1
228.5	16:04:25	BATE	952	00330846215EXPA1
228.5	16:04:25	CHIX	36	00330846216EXPA1
228.5	16:04:25	CHIX	106	00330846217EXPA1
228.5	16:05:28	XLON	1,220	00330846614EXPA1
228.5	16:05:28	XLON	1,297	00330846616EXPA1
228.5	16:05:28	CHIX	1,864	00330846617EXPA1
228.5	16:05:28	XLON	297	00330846618EXPA1
228.5	16:05:28	CHIX	760	00330846619EXPA1
228.5	16:05:28	XLON	1,448	00330846620EXPA1
228.6	16:07:26	XLON	1,251	00330847459EXPA1
228.6	16:07:26	BATE	437	00330847460EXPA1
228.6	16:07:26	CHIX	871	00330847461EXPA1
228.6	16:07:26	CHIX	8	00330847462EXPA1
228.5	16:07:28	XLON	1,381	00330847476EXPA1
228.5	16:07:28	XLON	1,131	00330847477EXPA1
228.5	16:08:57	CHIX	278	00330847926EXPA1
228.5	16:08:57	CHIX	783	00330847927EXPA1
228.5	16:08:57	CHIX	908	00330847928EXPA1
228.5	16:08:57	CHIX	808	00330847929EXPA1
228.5	16:08:57	CHIX	807	00330847930EXPA1
228.5	16:08:57	CHIX	2,300	00330847931EXPA1
228.5	16:08:57	CHIX	2,898	00330847932EXPA1
228.3	16:10:57	XLON	1,958	00330848549EXPA1
228.0	16:12:21	XLON	5	00330849169EXPA1
228.0	16:12:21	XLON	1,448	00330849171EXPA1
228.0	16:12:21	XLON	1,465	00330849172EXPA1
228.0	16:12:21	BATE	71	00330849173EXPA1
228.0	16:12:21	CHIX	875	00330849174EXPA1
228.0	16:12:21	BATE	437	00330849175EXPA1
228.0	16:12:21	BATE	783	00330849176EXPA1
228.1	16:14:46	CHIX	483	00330850063EXPA1
228.1	16:14:46	CHIX	1,001	00330850065EXPA1
228.1	16:14:46	CHIX	36	00330850066EXPA1
228.1	16:14:46	CHIX	70	00330850067EXPA1
228.1	16:14:46	CHIX	4	00330850068EXPA1
228.1	16:14:46	CHIX	437	00330850069EXPA1
228.1	16:14:46	CHIX	961	00330850070EXPA1
228.1	16:14:46	CHIX	808	00330850071EXPA1
228.1	16:14:46	XLON	2,833	00330850072EXPA1
228.1	16:14:46	CHIX	1,635	00330850073EXPA1
228.1	16:14:46	CHIX	8	00330850074EXPA1
228.1	16:14:46	XLON	495	00330850075EXPA1
227.8	16:16:42	XLON	5,636	00330850993EXPA1
227.8	16:16:42	CHIX	2,604	00330850996EXPA1
227.7	16:18:46	XLON	39	00330851960EXPA1
227.7	16:18:46	XLON	523	00330851961EXPA1
227.7	16:18:46	CHIX	613	00330851962EXPA1
227.7	16:18:46	XLON	1,428	00330851963EXPA1
227.7	16:18:46	BATE	525	00330851964EXPA1
227.7	16:18:46	BATE	555	00330851965EXPA1
227.7	16:18:46	XLON	1,465	00330851966EXPA1
227.7	16:18:46	CHIX	6	00330851967EXPA1
227.7	16:18:46	CHIX	3	00330851968EXPA1
227.7	16:18:46	CHIX	336	00330851969EXPA1
227.7	16:19:26	XLON	4	00330852228EXPA1
227.7	16:19:26	XLON	25	00330852229EXPA1
227.7	16:19:26	CHIX	687	00330852230EXPA1
227.7	16:19:26	XLON	1,448	00330852232EXPA1
227.7	16:19:26	TRQX	528	00330852234EXPA1
227.7	16:19:27	XLON	466	00330852239EXPA1

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	[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

POSEAKAEASSAFFA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00