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

23rd Nov 2021 07:00

RNS Number : 1897T

Kingfisher PLC

23 November 2021

KINGFISHER PLC

Transaction in own shares

23 November 2021: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 22 November 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each on the London Stock Exchange ("XLON") through Credit Suisse International, Intermediary Code: CSFPGB2L ("CSI") as part of its £300 million capital return programme announced on 21 September 2021.

Date of purchase:	22 November 2021
Total number of shares purchased:	870,000
Volume Weighted Average price paid per share:	GBp 326.6383
Highest price paid per share:	GBp 328.4000
Lowest price paid per share:	GBp 319.8000

To date, Kingfisher has purchased 22,599,655 ordinary shares in aggregate for cancellation through CSI in connection with its £300 million capital return programme announced on 21 September 2021.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	870,000	GBp 326.6383

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 22 November 2021 (UTC)	Trading venue	Quantity	Transaction Reference Number
322.8	08:00:19	XLON	91	H000KL32Z2ZM0000
322.8	08:00:19	XLON	657	H000KM32Z2ZM0000
322.8	08:00:19	XLON	63	H000KN32Z2ZM0000
322.8	08:00:19	XLON	30	H000KO32Z2ZM0000
322.8	08:00:19	XLON	303	H000KP32Z2ZM0000
322.8	08:00:19	XLON	30	H000KQ32Z2ZM0000
322.8	08:00:19	XLON	81	H000KR32Z2ZM0000
322.8	08:00:19	XLON	42	H000KS32Z2ZM0000
323.3	08:00:34	XLON	247	H000TH32Z2ZM0000
323.4	08:00:49	XLON	700	H000Y932Z2ZM0000
323.4	08:00:49	XLON	700	H000YA32Z2ZM0000
323.4	08:00:53	XLON	700	H000ZD32Z2ZM0000
322.8	08:01:14	XLON	200	H0013932Z2ZM0000
322.8	08:01:14	XLON	14	H0013A32Z2ZM0000
322.2	08:01:35	XLON	168	H0015332Z2ZM0000
322.2	08:01:35	XLON	48	H0015432Z2ZM0000
321.9	08:03:40	XLON	17	H001DF32Z2ZM0000
321.8	08:03:50	XLON	453	H001FS32Z2ZM0000
321.8	08:03:50	XLON	35	H001FT32Z2ZM0000
321.7	08:03:50	XLON	64	H001FV32Z2ZM0000
321.7	08:04:02	XLON	77	H001G932Z2ZM0000
321.3	08:05:03	XLON	230	H001LC32Z2ZM0000
321.1	08:05:43	XLON	224	H001QP32Z2ZM0000
320.7	08:06:13	XLON	236	H001T832Z2ZM0000
320.3	08:06:27	XLON	245	H001V932Z2ZM0000
320.3	08:06:27	XLON	349	H001VA32Z2ZM0000
320.3	08:06:27	XLON	351	H001VB32Z2ZM0000
320.3	08:06:27	XLON	64	H001VC32Z2ZM0000
320.2	08:06:28	XLON	358	H001VD32Z2ZM0000
319.8	08:06:40	XLON	196	H001VQ32Z2ZM0000
319.8	08:06:40	XLON	4	H001VR32Z2ZM0000
320.9	08:07:05	XLON	700	H001UJ32Z2ZM0000
320.9	08:07:05	XLON	387	H001UK32Z2ZM0000
320.6	08:07:30	XLON	899	H001XI32Z2ZM0000
320.5	08:08:08	XLON	700	H001ZA32Z2ZM0000
320.8	08:10:12	XLON	34	H0028V32Z2ZM0000
320.6	08:10:39	XLON	700	H002AU32Z2ZM0000
320.6	08:10:39	XLON	700	H002AW32Z2ZM0000
320.4	08:11:00	XLON	248	H002BR32Z2ZM0000
320.7	08:11:13	XLON	700	H002CK32Z2ZM0000
320.7	08:11:13	XLON	240	H002CL32Z2ZM0000
320.3	08:11:18	XLON	204	H002DB32Z2ZM0000
320	08:11:43	XLON	220	H002I532Z2ZM0000
321	08:13:59	XLON	700	H002T132Z2ZM0000
321.1	08:14:53	XLON	664	H0033032Z2ZM0000
321.1	08:14:54	XLON	587	H0033132Z2ZM0000
321.7	08:15:12	XLON	700	H0037432Z2ZM0000
321.7	08:15:12	XLON	396	H0037532Z2ZM0000
321.7	08:15:12	XLON	194	H0037632Z2ZM0000
321.3	08:16:38	XLON	812	H003GP32Z2ZM0000
321.3	08:16:40	XLON	1107	H003GQ32Z2ZM0000
321.3	08:16:40	XLON	485	H003GR32Z2ZM0000
321.7	08:17:10	XLON	470	H003JK32Z2ZM0000
321.7	08:17:10	XLON	700	H003JL32Z2ZM0000
321.9	08:17:13	XLON	328	H003JS32Z2ZM0000
321.5	08:17:33	XLON	700	H003M732Z2ZM0000
321.5	08:17:52	XLON	20	H003ND32Z2ZM0000
321.5	08:17:52	XLON	684	H003NE32Z2ZM0000
321.2	08:17:52	XLON	207	H003NF32Z2ZM0000
321	08:18:08	XLON	241	H003O832Z2ZM0000
320.9	08:18:48	XLON	226	H003Q532Z2ZM0000
321	08:18:56	XLON	674	H003QB32Z2ZM0000
321	08:18:56	XLON	285	H003QC32Z2ZM0000
320.6	08:19:45	XLON	249	H003T232Z2ZM0000
320.9	08:19:57	XLON	235	H003T832Z2ZM0000
320.9	08:19:58	XLON	1026	H003TF32Z2ZM0000
321.2	08:20:31	XLON	417	H003UX32Z2ZM0000
320.9	08:20:52	XLON	234	H003UZ32Z2ZM0000
321.3	08:20:57	XLON	700	H003W332Z2ZM0000
321.3	08:20:57	XLON	700	H003W432Z2ZM0000
321.3	08:20:57	XLON	344	H003W532Z2ZM0000
321.1	08:21:07	XLON	230	H003WB32Z2ZM0000
321.3	08:21:26	XLON	1182	H003WJ32Z2ZM0000
321.1	08:21:30	XLON	241	H003WQ32Z2ZM0000
321.1	08:21:40	XLON	217	H003WY32Z2ZM0000
321.9	08:22:10	XLON	700	H003YX32Z2ZM0000
321.9	08:22:18	XLON	254	H003ZL32Z2ZM0000
321.9	08:22:18	XLON	410	H003ZM32Z2ZM0000
321.5	08:23:56	XLON	700	H0046O32Z2ZM0000
321.6	08:23:56	XLON	208	H0046P32Z2ZM0000
321.6	08:23:56	XLON	618	H0046Q32Z2ZM0000
321.5	08:24:35	XLON	700	H004GC32Z2ZM0000
321.5	08:24:45	XLON	391	H004H832Z2ZM0000
321.4	08:24:46	XLON	213	H004H932Z2ZM0000
321.7	08:25:46	XLON	395	H0050L32Z2ZM0000
321.7	08:25:49	XLON	700	H0051232Z2ZM0000
321.7	08:25:49	XLON	308	H0051332Z2ZM0000
321.4	08:25:49	XLON	214	H0051432Z2ZM0000
321.4	08:26:05	XLON	254	H0054R32Z2ZM0000
321.2	08:27:01	XLON	239	H005BS32Z2ZM0000
321	08:28:24	XLON	700	H005HP32Z2ZM0000
321	08:28:24	XLON	36	H005HQ32Z2ZM0000
320.7	08:28:31	XLON	89	H005JI32Z2ZM0000
320.7	08:28:31	XLON	148	H005JJ32Z2ZM0000
320.7	08:29:02	XLON	682	H005LL32Z2ZM0000
320.5	08:29:20	XLON	242	H005MG32Z2ZM0000
320.7	08:30:02	XLON	700	H005VC32Z2ZM0000
320.7	08:30:02	XLON	300	H005VN32Z2ZM0000
320.7	08:31:34	XLON	234	H0065132Z2ZM0000
321.1	08:33:00	XLON	465	H006CC32Z2ZM0000
321	08:34:08	XLON	220	H006NP32Z2ZM0000
321	08:35:20	XLON	236	H006XH32Z2ZM0000
320.9	08:36:08	XLON	234	H0071L32Z2ZM0000
321.1	08:36:08	XLON	35	H0071Y32Z2ZM0000
321.1	08:36:20	XLON	899	H0073U32Z2ZM0000
321.2	08:37:38	XLON	387	H007E332Z2ZM0000
321	08:38:46	XLON	225	H007LL32Z2ZM0000
321	08:38:46	XLON	600	H007LM32Z2ZM0000
320.9	08:39:18	XLON	536	H007U832Z2ZM0000
320.9	08:39:19	XLON	273	H007U932Z2ZM0000
320.9	08:40:00	XLON	228	H007Y832Z2ZM0000
321.4	08:40:39	XLON	700	H007ZW32Z2ZM0000
321.4	08:40:41	XLON	302	H007ZX32Z2ZM0000
321	08:41:49	XLON	205	H0083B32Z2ZM0000
321.2	08:41:49	XLON	609	H0083C32Z2ZM0000
321.4	08:42:12	XLON	700	H0085Z32Z2ZM0000
321.3	08:43:00	XLON	623	H0088K32Z2ZM0000
321.4	08:44:04	XLON	700	H008J632Z2ZM0000
321.4	08:44:04	XLON	623	H008J732Z2ZM0000
321.6	08:44:12	XLON	263	H008JD32Z2ZM0000
321.6	08:44:12	XLON	137	H008JE32Z2ZM0000
321.5	08:45:00	XLON	674	H008N432Z2ZM0000
321.4	08:46:11	XLON	244	H008V532Z2ZM0000
321.4	08:46:15	XLON	100	H008U632Z2ZM0000
321.4	08:46:38	XLON	210	H008YJ32Z2ZM0000
321.4	08:47:51	XLON	222	H0098332Z2ZM0000
321.3	08:47:55	XLON	247	H0098432Z2ZM0000
321.2	08:48:24	XLON	229	H009A532Z2ZM0000
321.2	08:48:25	XLON	245	H009A632Z2ZM0000
321.3	08:49:33	XLON	387	H009L932Z2ZM0000
321.6	08:50:32	XLON	700	H009T132Z2ZM0000
322.4	08:51:06	XLON	259	H009UE32Z2ZM0000
322.4	08:51:17	XLON	700	H009W032Z2ZM0000
322.4	08:51:17	XLON	110	H009W132Z2ZM0000
322.4	08:51:17	XLON	234	H009W232Z2ZM0000
322.3	08:52:24	XLON	427	H00A3532Z2ZM0000
322.2	08:52:53	XLON	179	H00A5K32Z2ZM0000
322.2	08:52:53	XLON	62	H00A5P32Z2ZM0000
322.2	08:52:53	XLON	364	H00A6032Z2ZM0000
322	08:53:09	XLON	466	H00A7032Z2ZM0000
322	08:53:09	XLON	234	H00A7532Z2ZM0000
321.8	08:54:03	XLON	472	H00ADN32Z2ZM0000
321.7	08:54:25	XLON	226	H00AJR32Z2ZM0000
321.6	08:54:25	XLON	700	H00AJS32Z2ZM0000
321.6	08:54:25	XLON	258	H00AJX32Z2ZM0000
322	08:54:55	XLON	613	H00AM432Z2ZM0000
322.9	08:58:10	XLON	700	H00B9M32Z2ZM0000
322.9	08:58:10	XLON	8	H00B9N32Z2ZM0000
322.8	08:58:11	XLON	391	H00BAB32Z2ZM0000
322.7	08:58:20	XLON	557	H00BAV32Z2ZM0000
322.9	08:59:57	XLON	304	H00BIO32Z2ZM0000
322.8	09:00:49	XLON	700	H00BMB32Z2ZM0000
322.8	09:00:49	XLON	418	H00BMC32Z2ZM0000
322.8	09:00:49	XLON	662	H00BMD32Z2ZM0000
322.6	09:01:23	XLON	212	H00BPA32Z2ZM0000
322.5	09:01:44	XLON	225	H00BS432Z2ZM0000
322.7	09:01:54	XLON	414	H00BSR32Z2ZM0000
322.9	09:02:13	XLON	271	H00BVG32Z2ZM0000
322.9	09:02:13	XLON	109	H00BVH32Z2ZM0000
322.9	09:02:13	XLON	488	H00BVI32Z2ZM0000
322.9	09:02:13	XLON	3	H00BVJ32Z2ZM0000
323.2	09:03:47	XLON	260	H00C2732Z2ZM0000
323.3	09:03:47	XLON	232	H00C2832Z2ZM0000
323.3	09:03:47	XLON	102	H00C2932Z2ZM0000
322.8	09:04:53	XLON	243	H00C8932Z2ZM0000
322.8	09:05:07	XLON	423	H00C9W32Z2ZM0000
322.9	09:07:34	XLON	696	H00D0U32Z2ZM0000
322.8	09:07:38	XLON	234	H00D1232Z2ZM0000
323	09:10:53	XLON	243	H00DSP32Z2ZM0000
323.3	09:11:52	XLON	303	H00E1F32Z2ZM0000
323.3	09:11:52	XLON	305	H00E1G32Z2ZM0000
323.5	09:15:11	XLON	287	H00EL232Z2ZM0000
323.3	09:16:13	XLON	230	H00EV432Z2ZM0000
323.3	09:16:37	XLON	220	H00EU032Z2ZM0000
323.2	09:18:33	XLON	219	H00FRB32Z2ZM0000
323.1	09:18:46	XLON	216	H00FU732Z2ZM0000
323.1	09:18:48	XLON	1	H00FUB32Z2ZM0000
323.1	09:18:48	XLON	646	H00FUC32Z2ZM0000
323.1	09:18:48	XLON	435	H00FUD32Z2ZM0000
323.1	09:18:48	XLON	72	H00FUE32Z2ZM0000
323.1	09:18:48	XLON	700	H00FUF32Z2ZM0000
323.4	09:19:13	XLON	500	H00G0U32Z2ZM0000
323.4	09:19:13	XLON	713	H00G0W32Z2ZM0000
323.4	09:19:19	XLON	700	H00G1032Z2ZM0000
323.4	09:19:19	XLON	283	H00G1132Z2ZM0000
323.4	09:19:30	XLON	700	H00G3I32Z2ZM0000
323.4	09:19:30	XLON	726	H00G3J32Z2ZM0000
323.8	09:22:23	XLON	700	H00HF932Z2ZM0000
323.8	09:22:23	XLON	74	H00HFA32Z2ZM0000
324	09:24:17	XLON	700	H00I5G32Z2ZM0000
324	09:24:58	XLON	450	H00IBD32Z2ZM0000
324.5	09:26:25	XLON	700	H00IHG32Z2ZM0000
324.5	09:26:25	XLON	130	H00IHH32Z2ZM0000
324.2	09:26:33	XLON	700	H00IIE32Z2ZM0000
323.9	09:26:38	XLON	214	H00IJ032Z2ZM0000
324.2	09:28:01	XLON	1200	H00IOO32Z2ZM0000
324.2	09:28:46	XLON	672	H00IZ432Z2ZM0000
324	09:29:35	XLON	232	H00J2T32Z2ZM0000
323.9	09:30:21	XLON	241	H00J9J32Z2ZM0000
324	09:30:31	XLON	626	H00JBG32Z2ZM0000
324	09:31:14	XLON	237	H00JI932Z2ZM0000
323.9	09:31:35	XLON	212	H00JLW32Z2ZM0000
323.8	09:34:56	XLON	227	H00KQZ32Z2ZM0000
323.7	09:34:56	XLON	596	H00KR032Z2ZM0000
323.8	09:35:18	XLON	604	H00KTE32Z2ZM0000
323.8	09:36:28	XLON	245	H00L8932Z2ZM0000
324	09:36:55	XLON	700	H00LEL32Z2ZM0000
324	09:36:55	XLON	650	H00LEM32Z2ZM0000
323.9	09:37:06	XLON	217	H00LG732Z2ZM0000
323.9	09:37:06	XLON	250	H00LG832Z2ZM0000
323.7	09:38:02	XLON	105	H00LSE32Z2ZM0000
323.7	09:38:02	XLON	124	H00LSF32Z2ZM0000
323.8	09:38:15	XLON	366	H00LVX32Z2ZM0000
323.8	09:38:53	XLON	213	H00M0832Z2ZM0000
323.7	09:39:34	XLON	205	H00M5B32Z2ZM0000
323.6	09:42:21	XLON	200	H00MMJ32Z2ZM0000
323.8	09:42:21	XLON	163	H00MMK32Z2ZM0000
323.6	09:42:30	XLON	700	H00MMV32Z2ZM0000
323.9	09:43:29	XLON	900	H00MSB32Z2ZM0000
323.9	09:43:29	XLON	594	H00MSC32Z2ZM0000
323.7	09:43:46	XLON	228	H00MV832Z2ZM0000
323.7	09:44:03	XLON	351	H00N1232Z2ZM0000
323.5	09:47:10	XLON	205	H00NM732Z2ZM0000
323.4	09:48:57	XLON	239	H00NY532Z2ZM0000
323.4	09:48:57	XLON	536	H00NY632Z2ZM0000
323.3	09:49:24	XLON	235	H00O1B32Z2ZM0000
323.3	09:49:24	XLON	6	H00O1C32Z2ZM0000
323.5	09:49:24	XLON	498	H00O1D32Z2ZM0000
323.5	09:49:55	XLON	615	H00O4A32Z2ZM0000
323.4	09:50:08	XLON	250	H00O6R32Z2ZM0000
323.5	09:51:21	XLON	310	H00OD032Z2ZM0000
323.5	09:53:10	XLON	210	H00OL532Z2ZM0000
323.5	09:53:10	XLON	330	H00OL632Z2ZM0000
323.2	09:53:18	XLON	380	H00OL732Z2ZM0000
323.1	09:54:44	XLON	225	H00OYU32Z2ZM0000
323.2	09:54:44	XLON	648	H00OYW32Z2ZM0000
323.5	09:54:55	XLON	175	H00OZF32Z2ZM0000
323.7	09:55:34	XLON	448	H00P1P32Z2ZM0000
323.6	09:55:42	XLON	254	H00P2S32Z2ZM0000
323.4	09:56:21	XLON	243	H00P6Y32Z2ZM0000
323.4	09:56:21	XLON	293	H00P6Z32Z2ZM0000
323.4	10:00:26	XLON	210	H00PWR32Z2ZM0000
323.5	10:00:44	XLON	700	H00PY032Z2ZM0000
323.5	10:03:03	XLON	265	H00QHK32Z2ZM0000
323.4	10:03:04	XLON	209	H00QHM32Z2ZM0000
323.4	10:03:04	XLON	215	H00QHN32Z2ZM0000
323.6	10:05:53	XLON	700	H00R2T32Z2ZM0000
323.6	10:05:53	XLON	133	H00R2V32Z2ZM0000
323.6	10:05:57	XLON	700	H00R2X32Z2ZM0000
323.9	10:08:08	XLON	548	H00RQT32Z2ZM0000
323.9	10:09:18	XLON	291	H00RYF32Z2ZM0000
324.1	10:10:06	XLON	314	H00S6732Z2ZM0000
323.8	10:11:21	XLON	210	H00SQ032Z2ZM0000
323.7	10:12:37	XLON	211	H00T0I32Z2ZM0000
323.7	10:12:37	XLON	700	H00T0L32Z2ZM0000
323.7	10:12:37	XLON	222	H00T0P32Z2ZM0000
323.6	10:14:20	XLON	232	H00THV32Z2ZM0000
323.7	10:16:10	XLON	208	H00TWY32Z2ZM0000
323.7	10:16:36	XLON	700	H00TZB32Z2ZM0000
323.7	10:16:36	XLON	273	H00TZC32Z2ZM0000
324.2	10:21:37	XLON	924	H00UA232Z2ZM0000
324.2	10:24:08	XLON	342	H00USZ32Z2ZM0000
324.1	10:25:33	XLON	208	H00W2D32Z2ZM0000
324	10:26:33	XLON	221	H00WCU32Z2ZM0000
324	10:26:33	XLON	135	H00WCW32Z2ZM0000
324.2	10:28:29	XLON	171	H00WOL32Z2ZM0000
324.2	10:28:29	XLON	478	H00WOM32Z2ZM0000
324.1	10:28:33	XLON	700	H00WOX32Z2ZM0000
324.1	10:28:33	XLON	112	H00WOY32Z2ZM0000
324	10:28:36	XLON	505	H00WP432Z2ZM0000
323.9	10:28:38	XLON	204	H00WP732Z2ZM0000
324.2	10:30:00	XLON	1390	H00X0P32Z2ZM0000
324.4	10:30:15	XLON	450	H00X3532Z2ZM0000
324.5	10:30:57	XLON	700	H00X9732Z2ZM0000
324.5	10:31:19	XLON	700	H00XB132Z2ZM0000
324.9	10:32:29	XLON	202	H00XJS32Z2ZM0000
324.7	10:32:29	XLON	484	H00XJT32Z2ZM0000
324.5	10:32:29	XLON	577	H00XJV32Z2ZM0000
324.9	10:34:58	XLON	700	H00XU432Z2ZM0000
324.7	10:35:17	XLON	700	H00XWC32Z2ZM0000
324.9	10:35:24	XLON	214	H00XWE32Z2ZM0000
325.1	10:36:35	XLON	457	H00Y4U32Z2ZM0000
325.1	10:36:35	XLON	700	H00Y4V32Z2ZM0000
325.1	10:37:28	XLON	210	H00YA632Z2ZM0000
325.1	10:38:00	XLON	700	H00YD532Z2ZM0000
325.1	10:38:10	XLON	223	H00YEE32Z2ZM0000
325	10:38:17	XLON	259	H00YFQ32Z2ZM0000
324.9	10:38:25	XLON	21	H00YH332Z2ZM0000
324.9	10:38:25	XLON	228	H00YH432Z2ZM0000
325	10:39:33	XLON	290	H00YN632Z2ZM0000
324.9	10:39:34	XLON	233	H00YN732Z2ZM0000
324.9	10:39:34	XLON	547	H00YN832Z2ZM0000
324.7	10:40:31	XLON	233	H00YU132Z2ZM0000
324.8	10:42:07	XLON	245	H00Z4332Z2ZM0000
324.7	10:42:59	XLON	219	H00Z8S32Z2ZM0000
324.5	10:43:43	XLON	220	H00ZBF32Z2ZM0000
324.5	10:44:10	XLON	700	H00ZDB32Z2ZM0000
324.5	10:45:30	XLON	227	H00ZO632Z2ZM0000
324.4	10:47:02	XLON	201	H00ZSK32Z2ZM0000
324.5	10:47:02	XLON	583	H00ZSL32Z2ZM0000
324.2	10:47:18	XLON	246	H00ZT532Z2ZM0000
324.1	10:47:18	XLON	213	H00ZT632Z2ZM0000
324.4	10:50:15	XLON	643	H010GL32Z2ZM0000
324.7	10:53:22	XLON	700	H0113H32Z2ZM0000
324.7	10:53:22	XLON	700	H0113I32Z2ZM0000
324.7	10:53:22	XLON	262	H0113J32Z2ZM0000
325	10:57:05	XLON	700	H011PJ32Z2ZM0000
324.9	10:58:24	XLON	316	H011VN32Z2ZM0000
324.9	10:58:25	XLON	384	H011VR32Z2ZM0000
324.9	10:58:25	XLON	69	H011VS32Z2ZM0000
324.8	10:58:38	XLON	248	H011W832Z2ZM0000
324.7	11:00:00	XLON	213	H0129K32Z2ZM0000
324.7	11:00:00	XLON	501	H0129L32Z2ZM0000
324.6	11:01:02	XLON	228	H012HD32Z2ZM0000
324.5	11:03:20	XLON	250	H0130X32Z2ZM0000
324.5	11:03:20	XLON	570	H0130Y32Z2ZM0000
324.5	11:04:06	XLON	232	H0135X32Z2ZM0000
324.6	11:05:32	XLON	457	H013FK32Z2ZM0000
324.6	11:05:32	XLON	600	H013FL32Z2ZM0000
324.7	11:05:32	XLON	320	H013FP32Z2ZM0000
324.9	11:05:46	XLON	120	H013GY32Z2ZM0000
324.9	11:05:49	XLON	700	H013I232Z2ZM0000
324.9	11:05:49	XLON	476	H013I332Z2ZM0000
324.9	11:10:05	XLON	700	H014HQ32Z2ZM0000
324.9	11:10:07	XLON	700	H014HY32Z2ZM0000
325	11:10:40	XLON	669	H014KD32Z2ZM0000
325	11:10:40	XLON	92	H014KE32Z2ZM0000
325.1	11:11:48	XLON	700	H014RZ32Z2ZM0000
325.3	11:15:46	XLON	616	H015FY32Z2ZM0000
325.4	11:16:30	XLON	338	H015NQ32Z2ZM0000
325.1	11:18:34	XLON	156	H016DQ32Z2ZM0000
325.3	11:24:20	XLON	78	H017UA32Z2ZM0000
325.2	11:25:46	XLON	223	H0181E32Z2ZM0000
325.5	11:29:55	XLON	700	H0192C32Z2ZM0000
325.5	11:29:55	XLON	572	H0192D32Z2ZM0000
325.5	11:31:56	XLON	222	H019HS32Z2ZM0000
325.4	11:32:02	XLON	204	H019HZ32Z2ZM0000
325.3	11:32:04	XLON	270	H019I132Z2ZM0000
325.6	11:36:12	XLON	52	H01A9532Z2ZM0000
325.6	11:36:12	XLON	650	H01A9632Z2ZM0000
325.6	11:36:12	XLON	273	H01A9732Z2ZM0000
325.5	11:37:04	XLON	227	H01AIG32Z2ZM0000
325.6	11:41:10	XLON	270	H01BT532Z2ZM0000
325.5	11:41:40	XLON	128	H01BZ932Z2ZM0000
325.5	11:41:40	XLON	81	H01BZA32Z2ZM0000
325.4	11:42:09	XLON	206	H01C2G32Z2ZM0000
325.8	11:48:35	XLON	158	H01D5Z32Z2ZM0000
325.9	11:48:46	XLON	457	H01D7D32Z2ZM0000
326.2	11:49:02	XLON	700	H01D8Y32Z2ZM0000
326.3	11:51:03	XLON	700	H01DPM32Z2ZM0000
326.3	11:51:03	XLON	227	H01DPN32Z2ZM0000
326.4	11:51:34	XLON	100	H01E1332Z2ZM0000
326.4	11:51:34	XLON	900	H01E1432Z2ZM0000
326.3	11:51:43	XLON	498	H01E4T32Z2ZM0000
326.8	11:52:17	XLON	128	H01EIZ32Z2ZM0000
326.8	11:52:17	XLON	155	H01EJ032Z2ZM0000
326.8	11:52:17	XLON	469	H01EJ132Z2ZM0000
327.3	11:52:32	XLON	54	H01EP032Z2ZM0000
327.3	11:52:32	XLON	238	H01EP132Z2ZM0000
327.3	11:52:32	XLON	1412	H01EP232Z2ZM0000
327.3	11:52:32	XLON	220	H01EP332Z2ZM0000
327.3	11:52:32	XLON	54	H01EP432Z2ZM0000
327.1	11:52:32	XLON	700	H01EP532Z2ZM0000
327.1	11:52:32	XLON	650	H01EP632Z2ZM0000
327.1	11:52:32	XLON	454	H01EP732Z2ZM0000
327.2	11:52:32	XLON	458	H01EP832Z2ZM0000
327.2	11:52:32	XLON	1200	H01EP932Z2ZM0000
327.2	11:52:32	XLON	96	H01EPA32Z2ZM0000
327.2	11:52:32	XLON	242	H01EPB32Z2ZM0000
327.2	11:52:32	XLON	1410	H01EPC32Z2ZM0000
327.1	11:52:33	XLON	700	H01EPD32Z2ZM0000
327.1	11:52:33	XLON	500	H01EPE32Z2ZM0000
327.1	11:52:43	XLON	476	H01ES432Z2ZM0000
327.1	11:52:43	XLON	750	H01ES532Z2ZM0000
327	11:53:17	XLON	474	H01EZC32Z2ZM0000
327.4	11:53:43	XLON	1139	H01F8932Z2ZM0000
327.4	11:53:43	XLON	2650	H01F8A32Z2ZM0000
327.5	11:54:06	XLON	558	H01FCU32Z2ZM0000
327.4	11:54:06	XLON	1200	H01FCV32Z2ZM0000
327.5	11:54:06	XLON	368	H01FCW32Z2ZM0000
327.5	11:54:06	XLON	243	H01FCX32Z2ZM0000
326.9	11:54:36	XLON	209	H01FO232Z2ZM0000
327.1	11:55:07	XLON	700	H01FXP32Z2ZM0000
327.1	11:55:07	XLON	478	H01FXQ32Z2ZM0000
327.1	11:55:26	XLON	26	H01G0B32Z2ZM0000
327.1	11:56:17	XLON	328	H01GKG32Z2ZM0000
326.9	11:56:28	XLON	228	H01GM132Z2ZM0000
327.1	11:56:57	XLON	700	H01GPH32Z2ZM0000
327.1	11:57:01	XLON	700	H01GPI32Z2ZM0000
327.1	11:57:37	XLON	700	H01GX332Z2ZM0000
327.3	11:58:00	XLON	414	H01H1832Z2ZM0000
327.3	11:58:00	XLON	938	H01H1932Z2ZM0000
327.5	12:02:27	XLON	700	H01I2C32Z2ZM0000
327.5	12:02:44	XLON	700	H01I4B32Z2ZM0000
327.4	12:05:49	XLON	520	H01J0432Z2ZM0000
327.3	12:07:45	XLON	203	H01JH132Z2ZM0000
327.2	12:08:10	XLON	205	H01JN832Z2ZM0000
327.1	12:08:10	XLON	227	H01JN932Z2ZM0000
326.9	12:08:25	XLON	240	H01JPL32Z2ZM0000
326.9	12:08:25	XLON	376	H01JPM32Z2ZM0000
326.7	12:08:49	XLON	230	H01JTG32Z2ZM0000
327	12:09:28	XLON	627	H01JY432Z2ZM0000
327	12:10:35	XLON	349	H01KA132Z2ZM0000
327	12:10:35	XLON	61	H01KA232Z2ZM0000
327.1	12:12:27	XLON	580	H01KIE32Z2ZM0000
326.9	12:12:37	XLON	230	H01KM832Z2ZM0000
327	12:12:59	XLON	225	H01KTH32Z2ZM0000
326.8	12:13:07	XLON	222	H01KVT32Z2ZM0000
326.7	12:13:14	XLON	53	H01KUU32Z2ZM0000
326.7	12:13:14	XLON	152	H01KUV32Z2ZM0000
326.7	12:13:30	XLON	35	H01KXT32Z2ZM0000
326.7	12:13:30	XLON	453	H01KXU32Z2ZM0000
326.7	12:13:30	XLON	24	H01KXV32Z2ZM0000
326.5	12:13:53	XLON	208	H01L0H32Z2ZM0000
326.3	12:13:58	XLON	293	H01L1432Z2ZM0000
326.5	12:14:19	XLON	1228	H01L3O32Z2ZM0000
326.5	12:14:27	XLON	236	H01L4732Z2ZM0000
326.5	12:15:54	XLON	236	H01LIZ32Z2ZM0000
327.2	12:21:03	XLON	120	H01MIE32Z2ZM0000
327.8	12:21:20	XLON	700	H01MMF32Z2ZM0000
327.8	12:21:20	XLON	730	H01MMG32Z2ZM0000
327.8	12:21:20	XLON	24	H01MMH32Z2ZM0000
327.8	12:21:20	XLON	414	H01MMI32Z2ZM0000
328.2	12:21:20	XLON	700	H01MMJ32Z2ZM0000
328.2	12:21:20	XLON	700	H01MMK32Z2ZM0000
328.2	12:21:20	XLON	700	H01MML32Z2ZM0000
328.2	12:21:20	XLON	99	H01MMM32Z2ZM0000
328.2	12:21:21	XLON	700	H01MMN32Z2ZM0000
328.1	12:21:23	XLON	1713	H01MMX32Z2ZM0000
328.4	12:21:34	XLON	861	H01MOR32Z2ZM0000
327.7	12:23:10	XLON	509	H01N1Q32Z2ZM0000
327.5	12:23:36	XLON	213	H01N7C32Z2ZM0000
327.4	12:25:04	XLON	198	H01NG932Z2ZM0000
327.2	12:26:04	XLON	109	H01NK332Z2ZM0000
327.1	12:26:05	XLON	108	H01NK532Z2ZM0000
327.1	12:26:05	XLON	415	H01NK632Z2ZM0000
327.1	12:26:32	XLON	274	H01NMN32Z2ZM0000
327.1	12:27:54	XLON	165	H01NRF32Z2ZM0000
327.5	12:27:56	XLON	404	H01NRG32Z2ZM0000
327.7	12:30:11	XLON	366	H01O6P32Z2ZM0000
327.7	12:30:11	XLON	214	H01O6Q32Z2ZM0000
327.7	12:31:30	XLON	439	H01OGR32Z2ZM0000
327.5	12:32:30	XLON	519	H01ON532Z2ZM0000
327.9	12:34:57	XLON	563	H01P5W32Z2ZM0000
327.9	12:34:57	XLON	294	H01P5X32Z2ZM0000
327.9	12:34:57	XLON	539	H01P5Y32Z2ZM0000
327.8	12:36:02	XLON	700	H01PH232Z2ZM0000
327.8	12:36:26	XLON	285	H01PJ732Z2ZM0000
327.6	12:36:37	XLON	228	H01PJT32Z2ZM0000
327.2	12:36:37	XLON	235	H01PJU32Z2ZM0000
327.1	12:36:37	XLON	357	H01PJV32Z2ZM0000
327.2	12:36:42	XLON	465	H01PJW32Z2ZM0000
327.2	12:36:42	XLON	370	H01PJX32Z2ZM0000
327.2	12:36:42	XLON	962	H01PJY32Z2ZM0000
327.2	12:36:42	XLON	77	H01PJZ32Z2ZM0000
327.2	12:36:42	XLON	239	H01PK032Z2ZM0000
326.9	12:37:04	XLON	682	H01POY32Z2ZM0000
326.8	12:37:28	XLON	237	H01PTA32Z2ZM0000
326.7	12:38:10	XLON	237	H01PZN32Z2ZM0000
326.5	12:38:46	XLON	245	H01Q3C32Z2ZM0000
326.6	12:38:46	XLON	700	H01Q3D32Z2ZM0000
326.6	12:38:46	XLON	465	H01Q3E32Z2ZM0000
326.4	12:40:00	XLON	294	H01QIB32Z2ZM0000
326.4	12:40:12	XLON	238	H01QJ032Z2ZM0000
327	12:42:27	XLON	700	H01QWY32Z2ZM0000
326.7	12:42:37	XLON	248	H01QX332Z2ZM0000
326.6	12:42:42	XLON	700	H01QX432Z2ZM0000
326.8	12:43:12	XLON	637	H01QYK32Z2ZM0000
327.2	12:43:37	XLON	700	H01R0T32Z2ZM0000
327.4	12:43:55	XLON	700	H01R2F32Z2ZM0000
327.4	12:43:55	XLON	700	H01R2I32Z2ZM0000
327.4	12:43:55	XLON	568	H01R2J32Z2ZM0000
327.2	12:44:17	XLON	700	H01R5M32Z2ZM0000
327.2	12:44:17	XLON	422	H01R5N32Z2ZM0000
327.3	12:45:05	XLON	700	H01RA632Z2ZM0000
327.2	12:45:37	XLON	660	H01RC032Z2ZM0000
327.3	12:47:02	XLON	225	H01RJM32Z2ZM0000
327.2	12:48:43	XLON	220	H01RSC32Z2ZM0000
327.2	12:48:43	XLON	1200	H01RSD32Z2ZM0000
327.3	12:49:59	XLON	700	H01S2E32Z2ZM0000
327.2	12:50:33	XLON	205	H01S7Y32Z2ZM0000
327.2	12:50:33	XLON	687	H01S7Z32Z2ZM0000
327.2	12:50:33	XLON	163	H01S8032Z2ZM0000
327.2	12:50:33	XLON	128	H01S8132Z2ZM0000
327.3	12:50:33	XLON	337	H01S8232Z2ZM0000
327.4	12:51:39	XLON	311	H01SHM32Z2ZM0000
327.3	12:52:02	XLON	210	H01SMC32Z2ZM0000
327.3	12:52:34	XLON	228	H01SPP32Z2ZM0000
327.2	12:52:35	XLON	1200	H01SQ132Z2ZM0000
327.2	12:52:35	XLON	433	H01SQ232Z2ZM0000
327.3	12:52:35	XLON	339	H01SQ332Z2ZM0000
327.3	12:52:35	XLON	157	H01SQ432Z2ZM0000
327.3	12:52:38	XLON	1155	H01SQA32Z2ZM0000
327.4	12:53:20	XLON	15	H01SV932Z2ZM0000
327.4	12:53:22	XLON	620	H01SVA32Z2ZM0000
327.3	12:54:34	XLON	217	H01T1T32Z2ZM0000
327.2	12:54:34	XLON	278	H01T1V32Z2ZM0000
327.3	12:54:35	XLON	389	H01T1U32Z2ZM0000
327.3	12:54:38	XLON	439	H01T2B32Z2ZM0000
327.3	12:54:38	XLON	750	H01T2C32Z2ZM0000
327.2	12:54:51	XLON	210	H01T4G32Z2ZM0000
327.2	12:54:52	XLON	700	H01T4H32Z2ZM0000
327.2	12:54:52	XLON	324	H01T4I32Z2ZM0000
326.9	12:55:23	XLON	213	H01T5W32Z2ZM0000
326.8	12:55:52	XLON	223	H01TA432Z2ZM0000
326.8	12:55:52	XLON	415	H01TA532Z2ZM0000
326.5	12:56:41	XLON	758	H01TGE32Z2ZM0000
326.3	12:56:43	XLON	532	H01TGF32Z2ZM0000
326.2	12:57:26	XLON	330	H01TKU32Z2ZM0000
325.5	12:58:28	XLON	583	H01TW932Z2ZM0000
325.3	12:59:39	XLON	214	H01V8V32Z2ZM0000
325.8	13:00:01	XLON	700	H01VHU32Z2ZM0000
325.8	13:00:01	XLON	720	H01VHW32Z2ZM0000
325.9	13:00:30	XLON	49	H01VK432Z2ZM0000
326.2	13:02:24	XLON	700	H01VZH32Z2ZM0000
326.2	13:02:24	XLON	176	H01VZI32Z2ZM0000
326.3	13:02:24	XLON	469	H01VZJ32Z2ZM0000
326.2	13:03:38	XLON	592	H01UDI32Z2ZM0000
326.4	13:05:15	XLON	700	H01URI32Z2ZM0000
326	13:09:17	XLON	9	H01WMG32Z2ZM0000
326.2	13:11:48	XLON	325	H01X7932Z2ZM0000
326.2	13:12:12	XLON	700	H01X9W32Z2ZM0000
326.2	13:12:12	XLON	471	H01X9X32Z2ZM0000
326.1	13:14:57	XLON	210	H01XUQ32Z2ZM0000
326.3	13:17:19	XLON	535	H01YIE32Z2ZM0000
326.3	13:17:19	XLON	640	H01YIF32Z2ZM0000
326.2	13:17:45	XLON	201	H01YKU32Z2ZM0000
326.2	13:18:05	XLON	203	H01YN532Z2ZM0000
326.2	13:18:51	XLON	186	H01YQW32Z2ZM0000
326.2	13:19:20	XLON	16	H01YYU32Z2ZM0000
326.2	13:20:11	XLON	239	H01Z9P32Z2ZM0000
326.2	13:20:11	XLON	376	H01Z9Q32Z2ZM0000
326.2	13:21:35	XLON	204	H01ZM432Z2ZM0000
326.3	13:21:49	XLON	361	H01ZMQ32Z2ZM0000
326.3	13:21:49	XLON	29	H01ZMR32Z2ZM0000
326.3	13:21:52	XLON	105	H01ZN732Z2ZM0000
326.4	13:25:58	XLON	292	H020M932Z2ZM0000
326.4	13:28:15	XLON	277	H0219632Z2ZM0000
326.4	13:28:34	XLON	464	H021AJ32Z2ZM0000
326.4	13:28:56	XLON	279	H021FA32Z2ZM0000
326.4	13:28:56	XLON	414	H021FB32Z2ZM0000
326.4	13:28:59	XLON	191	H021FG32Z2ZM0000
326.4	13:28:59	XLON	334	H021FH32Z2ZM0000
326.4	13:30:37	XLON	487	H0223E32Z2ZM0000
326.6	13:31:00	XLON	700	H0226F32Z2ZM0000
326.6	13:31:03	XLON	700	H0227332Z2ZM0000
326.6	13:31:03	XLON	26	H0227432Z2ZM0000
326.5	13:31:48	XLON	700	H022FZ32Z2ZM0000
326.5	13:31:48	XLON	120	H022G032Z2ZM0000
326.4	13:32:29	XLON	235	H022RH32Z2ZM0000
326.6	13:33:20	XLON	700	H0239032Z2ZM0000
326.6	13:33:20	XLON	521	H0239132Z2ZM0000
326.4	13:36:10	XLON	212	H0241I32Z2ZM0000
326.3	13:36:34	XLON	246	H0246P32Z2ZM0000
326	13:37:20	XLON	412	H024DY32Z2ZM0000
325.6	13:38:12	XLON	662	H024KM32Z2ZM0000
325.5	13:38:25	XLON	99	H024MG32Z2ZM0000
325.5	13:38:25	XLON	139	H024MH32Z2ZM0000
325.4	13:38:52	XLON	627	H024QS32Z2ZM0000
325.3	13:39:14	XLON	209	H024S632Z2ZM0000
325.6	13:39:58	XLON	700	H0253Z32Z2ZM0000
325.6	13:39:59	XLON	700	H0255332Z2ZM0000
325.6	13:39:59	XLON	258	H0255432Z2ZM0000
325.6	13:39:59	XLON	78	H0255532Z2ZM0000
325.4	13:40:50	XLON	243	H025HG32Z2ZM0000
325.4	13:40:50	XLON	395	H025HH32Z2ZM0000
325.3	13:42:51	XLON	212	H026D932Z2ZM0000
325.3	13:44:28	XLON	249	H0272A32Z2ZM0000
325.2	13:44:29	XLON	217	H0272B32Z2ZM0000
325.1	13:44:50	XLON	229	H0276X32Z2ZM0000
325.1	13:44:50	XLON	250	H0276Y32Z2ZM0000
325.1	13:44:51	XLON	235	H0277832Z2ZM0000
325.1	13:46:25	XLON	700	H027PY32Z2ZM0000
325.1	13:46:43	XLON	549	H027V232Z2ZM0000
325	13:47:12	XLON	159	H0282832Z2ZM0000
325	13:47:12	XLON	68	H0282932Z2ZM0000
325	13:47:33	XLON	233	H0287J32Z2ZM0000
325	13:47:33	XLON	700	H0287K32Z2ZM0000
325.1	13:48:05	XLON	700	H028GE32Z2ZM0000
325.2	13:48:05	XLON	478	H028GF32Z2ZM0000
325.1	13:48:05	XLON	700	H028GG32Z2ZM0000
325.1	13:48:06	XLON	54	H028GW32Z2ZM0000
325.1	13:48:06	XLON	1083	H028GX32Z2ZM0000
325.1	13:50:09	XLON	222	H02A4U32Z2ZM0000
325.1	13:50:09	XLON	408	H02A4W32Z2ZM0000
325.6	13:50:33	XLON	290	H02AGF32Z2ZM0000
325.5	13:50:34	XLON	643	H02AGN32Z2ZM0000
325.5	13:55:39	XLON	700	H02CSL32Z2ZM0000
325.4	13:55:44	XLON	234	H02D0132Z2ZM0000
325.3	13:56:29	XLON	63	H02DAG32Z2ZM0000
325.3	13:56:51	XLON	152	H02DF532Z2ZM0000
325.3	13:56:51	XLON	522	H02DF632Z2ZM0000
325	13:57:22	XLON	538	H02DLX32Z2ZM0000
325	13:57:56	XLON	59	H02DWK32Z2ZM0000
325	13:58:04	XLON	98	H02DXY32Z2ZM0000
325	13:58:04	XLON	109	H02DXZ32Z2ZM0000
325.1	13:58:04	XLON	700	H02DY032Z2ZM0000
325.1	13:58:04	XLON	700	H02DY132Z2ZM0000
325.1	13:58:04	XLON	178	H02DY232Z2ZM0000
325.1	13:58:04	XLON	244	H02DY332Z2ZM0000
325.1	13:58:04	XLON	410	H02DY432Z2ZM0000
325.1	13:58:05	XLON	700	H02DY532Z2ZM0000
325	13:58:05	XLON	596	H02DY632Z2ZM0000
325	13:58:42	XLON	220	H02E3E32Z2ZM0000
325	13:58:50	XLON	700	H02E5B32Z2ZM0000
325	13:58:50	XLON	403	H02E5C32Z2ZM0000
325.7	14:03:45	XLON	700	H02H5Z32Z2ZM0000
325.7	14:03:53	XLON	36	H02H7I32Z2ZM0000
325.7	14:03:53	XLON	636	H02H7J32Z2ZM0000
325.7	14:05:24	XLON	700	H02HPV32Z2ZM0000
325.7	14:05:24	XLON	543	H02HQF32Z2ZM0000
325.5	14:06:38	XLON	220	H02I5H32Z2ZM0000
325.7	14:06:39	XLON	700	H02I6332Z2ZM0000
325.7	14:06:53	XLON	688	H02I8532Z2ZM0000
325.7	14:07:45	XLON	700	H02IJZ32Z2ZM0000
325.6	14:08:09	XLON	244	H02IP832Z2ZM0000
325.6	14:08:34	XLON	239	H02IRT32Z2ZM0000
325.6	14:09:15	XLON	249	H02IWT32Z2ZM0000
325.7	14:09:19	XLON	312	H02IXW32Z2ZM0000
325.7	14:09:19	XLON	12	H02IY132Z2ZM0000
325.7	14:09:31	XLON	214	H02J0G32Z2ZM0000
325.8	14:12:42	XLON	956	H02KDC32Z2ZM0000
325.7	14:12:52	XLON	222	H02KHA32Z2ZM0000
326	14:13:02	XLON	700	H02KJ532Z2ZM0000
326	14:13:02	XLON	192	H02KJ632Z2ZM0000
326	14:13:02	XLON	700	H02KJ732Z2ZM0000
326	14:13:02	XLON	861	H02KJ832Z2ZM0000
326.6	14:15:40	XLON	700	H02L8U32Z2ZM0000
326.6	14:15:40	XLON	570	H02L8W32Z2ZM0000
326.6	14:15:40	XLON	65	H02L8X32Z2ZM0000
326.6	14:15:40	XLON	330	H02L8Y32Z2ZM0000
327.1	14:17:40	XLON	700	H02M0932Z2ZM0000
327	14:18:20	XLON	686	H02M5532Z2ZM0000
327.1	14:20:04	XLON	452	H02MXF32Z2ZM0000
327	14:22:36	XLON	700	H02NT132Z2ZM0000
327	14:22:59	XLON	700	H02NWJ32Z2ZM0000
326.9	14:24:32	XLON	120	H02O9Y32Z2ZM0000
326.9	14:24:32	XLON	120	H02O9Z32Z2ZM0000
326.9	14:24:32	XLON	605	H02OA032Z2ZM0000
326.8	14:25:11	XLON	198	H02OJY32Z2ZM0000
326.8	14:25:11	XLON	9	H02OJZ32Z2ZM0000
326.8	14:25:11	XLON	277	H02OK032Z2ZM0000
326.9	14:25:50	XLON	700	H02OVQ32Z2ZM0000
326.9	14:25:50	XLON	900	H02OVR32Z2ZM0000
326.9	14:25:50	XLON	403	H02OVS32Z2ZM0000
327	14:26:55	XLON	700	H02PFF32Z2ZM0000
327	14:29:14	XLON	526	H02Q9E32Z2ZM0000
326.9	14:29:21	XLON	25	H02QAY32Z2ZM0000
326.9	14:29:21	XLON	194	H02QAZ32Z2ZM0000
326.8	14:29:31	XLON	245	H02QCJ32Z2ZM0000
326.6	14:30:03	XLON	651	H02QWH32Z2ZM0000
326.6	14:30:43	XLON	700	H02RHF32Z2ZM0000
326.5	14:30:48	XLON	202	H02RJN32Z2ZM0000
326.5	14:31:05	XLON	686	H02RMY32Z2ZM0000
326.4	14:31:16	XLON	241	H02RQJ32Z2ZM0000
326.7	14:33:09	XLON	797	H02SN832Z2ZM0000
327.1	14:36:15	XLON	330	H02V1432Z2ZM0000
327.2	14:36:15	XLON	700	H02V1532Z2ZM0000
327.2	14:36:15	XLON	700	H02V1632Z2ZM0000
326.9	14:36:53	XLON	382	H02VEJ32Z2ZM0000
326.9	14:36:54	XLON	178	H02VEU32Z2ZM0000
326.9	14:36:54	XLON	231	H02VEW32Z2ZM0000
327.1	14:38:51	XLON	117	H02UBU32Z2ZM0000
327.2	14:38:51	XLON	311	H02UBW32Z2ZM0000
327.2	14:39:06	XLON	215	H02UFO32Z2ZM0000
327.3	14:39:22	XLON	212	H02UKR32Z2ZM0000
327.3	14:39:23	XLON	254	H02ULS32Z2ZM0000
327.1	14:40:49	XLON	220	H02W5J32Z2ZM0000
327.3	14:40:49	XLON	234	H02W5K32Z2ZM0000
327.3	14:40:49	XLON	63	H02W5L32Z2ZM0000
327.5	14:41:06	XLON	134	H02W8U32Z2ZM0000
327.5	14:41:06	XLON	566	H02W8V32Z2ZM0000
327.5	14:41:06	XLON	171	H02W8W32Z2ZM0000
327.2	14:41:12	XLON	477	H02WA132Z2ZM0000
327.1	14:41:17	XLON	4	H02WB732Z2ZM0000
327.2	14:43:21	XLON	137	H02X3P32Z2ZM0000
327.7	14:43:36	XLON	700	H02X6X32Z2ZM0000
328.1	14:43:44	XLON	175	H02X9F32Z2ZM0000
328.1	14:43:44	XLON	320	H02X9G32Z2ZM0000
328.1	14:43:47	XLON	700	H02X9U32Z2ZM0000
328.1	14:43:47	XLON	238	H02X9W32Z2ZM0000
328.2	14:43:51	XLON	1200	H02XC032Z2ZM0000
328.2	14:43:51	XLON	339	H02XC132Z2ZM0000
328	14:44:51	XLON	288	H02XQU32Z2ZM0000
328	14:44:51	XLON	306	H02XQW32Z2ZM0000
327.8	14:45:10	XLON	249	H02XW432Z2ZM0000
327.5	14:45:45	XLON	241	H02Y2Y32Z2ZM0000
327.3	14:46:33	XLON	202	H02YD732Z2ZM0000
327.8	14:47:07	XLON	990	H02YLE32Z2ZM0000
327.8	14:47:07	XLON	629	H02YLF32Z2ZM0000
327.8	14:47:21	XLON	700	H02YS132Z2ZM0000
327.8	14:47:21	XLON	568	H02YS232Z2ZM0000
327.8	14:47:21	XLON	30	H02YS332Z2ZM0000
327.6	14:47:31	XLON	236	H02YT232Z2ZM0000
327.5	14:49:00	XLON	224	H02ZF632Z2ZM0000
327.7	14:49:52	XLON	1075	H02ZU032Z2ZM0000
327.7	14:49:52	XLON	378	H02ZU132Z2ZM0000
327.7	14:49:52	XLON	46	H02ZU232Z2ZM0000
327.9	14:49:54	XLON	238	H02ZU332Z2ZM0000
327.9	14:49:54	XLON	626	H02ZUA32Z2ZM0000
327.9	14:49:54	XLON	1215	H02ZUB32Z2ZM0000
327.9	14:50:00	XLON	934	H02ZZQ32Z2ZM0000
327.6	14:50:37	XLON	218	H030AQ32Z2ZM0000
327.5	14:51:25	XLON	177	H030L332Z2ZM0000
327.3	14:52:17	XLON	236	H030VR32Z2ZM0000
327.3	14:53:34	XLON	204	H031BL32Z2ZM0000
328	14:54:21	XLON	104	H031OZ32Z2ZM0000
328.1	14:54:22	XLON	598	H031PA32Z2ZM0000
328.1	14:54:22	XLON	1325	H031PB32Z2ZM0000
328.1	14:54:35	XLON	700	H031RN32Z2ZM0000
328.1	14:55:54	XLON	165	H032C432Z2ZM0000
328.2	14:55:55	XLON	3	H032D232Z2ZM0000
328.1	14:57:00	XLON	488	H032V832Z2ZM0000
328.1	14:57:17	XLON	700	H032YG32Z2ZM0000
328.1	14:57:17	XLON	176	H032YH32Z2ZM0000
328.2	14:57:54	XLON	83	H0338G32Z2ZM0000
328.2	14:57:54	XLON	542	H0338H32Z2ZM0000
328.2	14:58:01	XLON	175	H0339O32Z2ZM0000
328.2	14:58:01	XLON	231	H0339P32Z2ZM0000
328.2	14:58:01	XLON	387	H0339Q32Z2ZM0000
328.2	14:58:12	XLON	533	H033DM32Z2ZM0000
328	14:59:00	XLON	212	H033MF32Z2ZM0000
328.1	14:59:00	XLON	266	H033MG32Z2ZM0000
328.1	14:59:00	XLON	434	H033MH32Z2ZM0000
328.1	14:59:00	XLON	110	H033MI32Z2ZM0000
327.8	14:59:09	XLON	305	H033N332Z2ZM0000
327.8	14:59:10	XLON	222	H033NB32Z2ZM0000
327.6	15:00:01	XLON	162	H034GJ32Z2ZM0000
327.6	15:00:01	XLON	72	H034GK32Z2ZM0000
327.7	15:00:12	XLON	246	H034IO32Z2ZM0000
327.7	15:00:12	XLON	700	H034IP32Z2ZM0000
327.6	15:01:20	XLON	8	H034ZQ32Z2ZM0000
327.6	15:01:20	XLON	240	H034ZR32Z2ZM0000
327.6	15:01:36	XLON	213	H0356D32Z2ZM0000
327.6	15:01:43	XLON	700	H0358I32Z2ZM0000
327.5	15:02:02	XLON	236	H035DT32Z2ZM0000
327.6	15:03:10	XLON	354	H0368Z32Z2ZM0000
327.7	15:03:11	XLON	13	H0369832Z2ZM0000
327.7	15:03:11	XLON	538	H0369932Z2ZM0000
327.5	15:05:14	XLON	245	H037DY32Z2ZM0000
327.8	15:05:30	XLON	25	H037LQ32Z2ZM0000
327.8	15:05:30	XLON	320	H037LR32Z2ZM0000
327.8	15:05:30	XLON	700	H037LS32Z2ZM0000
327.8	15:05:30	XLON	319	H037LT32Z2ZM0000
327.8	15:05:30	XLON	788	H037LU32Z2ZM0000
327.8	15:05:30	XLON	700	H037LV32Z2ZM0000
327.8	15:05:30	XLON	141	H037LW32Z2ZM0000
327.6	15:06:45	XLON	216	H0383432Z2ZM0000
327.6	15:06:45	XLON	700	H0383532Z2ZM0000
328.1	15:11:00	XLON	700	H03A9O32Z2ZM0000
328.1	15:11:00	XLON	700	H03A9P32Z2ZM0000
328.1	15:11:01	XLON	700	H03ABA32Z2ZM0000
327.9	15:11:01	XLON	700	H03ABB32Z2ZM0000
327.9	15:11:01	XLON	662	H03ABC32Z2ZM0000
327.9	15:11:01	XLON	700	H03ABD32Z2ZM0000
327.9	15:11:24	XLON	64	H03AHJ32Z2ZM0000
328.1	15:13:04	XLON	507	H03BF332Z2ZM0000
328.4	15:13:12	XLON	538	H03BH632Z2ZM0000
328.4	15:13:12	XLON	1027	H03BHF32Z2ZM0000
328.4	15:13:12	XLON	419	H03BHG32Z2ZM0000
328.2	15:13:13	XLON	330	H03BI332Z2ZM0000
328	15:14:46	XLON	241	H03C9K32Z2ZM0000
328	15:14:46	XLON	269	H03C9L32Z2ZM0000
327.9	15:15:25	XLON	607	H03CNN32Z2ZM0000
327.7	15:15:47	XLON	227	H03CTF32Z2ZM0000
327.6	15:16:28	XLON	167	H03D7S32Z2ZM0000
327.5	15:20:14	XLON	208	H03F9532Z2ZM0000
327.6	15:20:14	XLON	597	H03F9632Z2ZM0000
327.6	15:20:14	XLON	103	H03F9732Z2ZM0000
327.6	15:20:14	XLON	276	H03F9832Z2ZM0000
327.6	15:20:14	XLON	249	H03F9932Z2ZM0000
327.4	15:20:39	XLON	200	H03FHG32Z2ZM0000
327.4	15:21:13	XLON	206	H03FPQ32Z2ZM0000
327.3	15:21:13	XLON	322	H03FPR32Z2ZM0000
327.1	15:21:14	XLON	396	H03FPS32Z2ZM0000
326.9	15:21:35	XLON	382	H03FUX32Z2ZM0000
327.1	15:21:44	XLON	492	H03FX632Z2ZM0000
327.4	15:26:06	XLON	700	H03IDL32Z2ZM0000
327.4	15:26:06	XLON	506	H03IDM32Z2ZM0000
327.4	15:26:06	XLON	700	H03IDN32Z2ZM0000
327.4	15:26:06	XLON	9	H03IDO32Z2ZM0000
327.4	15:26:06	XLON	251	H03IDP32Z2ZM0000
327.6	15:27:35	XLON	108	H03J4032Z2ZM0000
327.6	15:27:35	XLON	476	H03J4132Z2ZM0000
327.6	15:27:35	XLON	619	H03J4P32Z2ZM0000
327.4	15:27:41	XLON	700	H03J5X32Z2ZM0000
327.3	15:28:40	XLON	223	H03JJB32Z2ZM0000
327.2	15:28:56	XLON	238	H03JOS32Z2ZM0000
327.1	15:29:00	XLON	700	H03JPX32Z2ZM0000
327.2	15:29:00	XLON	690	H03JPY32Z2ZM0000
327.2	15:29:00	XLON	260	H03JPZ32Z2ZM0000
326.7	15:31:25	XLON	214	H03L1B32Z2ZM0000
326.7	15:31:25	XLON	617	H03L1C32Z2ZM0000
327.2	15:33:10	XLON	700	H03LPB32Z2ZM0000
327.2	15:33:10	XLON	700	H03LPC32Z2ZM0000
327.2	15:33:10	XLON	569	H03LPD32Z2ZM0000
327.2	15:33:10	XLON	327	H03LPE32Z2ZM0000
327.2	15:33:11	XLON	520	H03LPT32Z2ZM0000
327.4	15:37:03	XLON	224	H03OG332Z2ZM0000
327.4	15:37:03	XLON	319	H03OG432Z2ZM0000
327.5	15:37:10	XLON	535	H03OHX32Z2ZM0000
327.5	15:37:10	XLON	345	H03OHY32Z2ZM0000
327.4	15:37:23	XLON	700	H03OKV32Z2ZM0000
327.2	15:39:44	XLON	241	H03PZ432Z2ZM0000
327.2	15:40:12	XLON	700	H03QFG32Z2ZM0000
327.1	15:41:20	XLON	221	H03QTD32Z2ZM0000
327.1	15:41:20	XLON	700	H03QTE32Z2ZM0000
327	15:42:14	XLON	248	H03R3132Z2ZM0000
326.9	15:42:35	XLON	203	H03R6932Z2ZM0000
326.9	15:42:47	XLON	203	H03R7F32Z2ZM0000
326.9	15:43:49	XLON	249	H03RQV32Z2ZM0000
326.9	15:44:58	XLON	224	H03S3332Z2ZM0000
327.3	15:45:46	XLON	2283	H03SCJ32Z2ZM0000
327.2	15:46:15	XLON	700	H03SNK32Z2ZM0000
327.2	15:46:15	XLON	213	H03SNL32Z2ZM0000
327.2	15:46:34	XLON	553	H03SQQ32Z2ZM0000
327	15:47:38	XLON	243	H03TAM32Z2ZM0000
327	15:47:38	XLON	393	H03TAN32Z2ZM0000
327	15:51:17	XLON	213	H03VHL32Z2ZM0000
327	15:52:48	XLON	222	H03VZX32Z2ZM0000
326.9	15:53:17	XLON	246	H03U7X32Z2ZM0000
326.9	15:53:17	XLON	700	H03U7Y32Z2ZM0000
326.8	15:53:29	XLON	106	H03UAT32Z2ZM0000
326.8	15:53:38	XLON	100	H03UCD32Z2ZM0000
326.9	15:54:23	XLON	220	H03UMB32Z2ZM0000
327	15:54:23	XLON	700	H03UMC32Z2ZM0000
327	15:54:23	XLON	963	H03UMH32Z2ZM0000
327	15:54:23	XLON	204	H03UMI32Z2ZM0000
327	15:54:23	XLON	239	H03UMJ32Z2ZM0000
326.9	15:54:43	XLON	700	H03URS32Z2ZM0000
326.9	15:54:54	XLON	700	H03UUK32Z2ZM0000
326.8	15:55:33	XLON	208	H03W8M32Z2ZM0000
326.7	15:55:55	XLON	234	H03WDJ32Z2ZM0000
326.7	15:55:55	XLON	700	H03WDN32Z2ZM0000
326.7	15:55:55	XLON	468	H03WDQ32Z2ZM0000
326.7	15:55:55	XLON	616	H03WDR32Z2ZM0000
326.7	15:55:55	XLON	700	H03WDT32Z2ZM0000
326.5	15:55:57	XLON	353	H03WE832Z2ZM0000
326.5	15:55:57	XLON	374	H03WE932Z2ZM0000
326.5	15:58:44	XLON	260	H03XX032Z2ZM0000
326.7	16:01:17	XLON	700	H03YVA32Z2ZM0000
326.7	16:01:17	XLON	700	H03YVB32Z2ZM0000
326.7	16:01:17	XLON	339	H03YVC32Z2ZM0000
326.7	16:01:17	XLON	700	H03YVD32Z2ZM0000
326.7	16:01:17	XLON	900	H03YVE32Z2ZM0000
326.7	16:03:43	XLON	367	H03ZOI32Z2ZM0000
327	16:06:20	XLON	886	H041MH32Z2ZM0000
327	16:06:20	XLON	584	H041MI32Z2ZM0000
327	16:06:21	XLON	783	H041MO32Z2ZM0000
326.9	16:06:37	XLON	700	H041PG32Z2ZM0000
326.9	16:06:37	XLON	441	H041PH32Z2ZM0000
326.8	16:06:46	XLON	147	H041RJ32Z2ZM0000
327	16:07:24	XLON	1577	H042I232Z2ZM0000
326.9	16:07:27	XLON	514	H042IC32Z2ZM0000
327	16:09:28	XLON	415	H043AH32Z2ZM0000
327.1	16:09:40	XLON	718	H043DE32Z2ZM0000
327.1	16:12:04	XLON	533	H044P832Z2ZM0000
327.1	16:12:04	XLON	261	H044P932Z2ZM0000
327.1	16:12:09	XLON	167	H044RM32Z2ZM0000
327.1	16:12:09	XLON	172	H044RN32Z2ZM0000
327.1	16:13:54	XLON	253	H045D232Z2ZM0000
326.9	16:14:27	XLON	239	H045IN32Z2ZM0000
327	16:14:27	XLON	533	H045IO32Z2ZM0000
327	16:14:27	XLON	998	H045IP32Z2ZM0000
327	16:14:29	XLON	1567	H045JS32Z2ZM0000
326.9	16:14:41	XLON	209	H045MO32Z2ZM0000
326.8	16:14:56	XLON	205	H045OO32Z2ZM0000
326.8	16:14:56	XLON	700	H045OP32Z2ZM0000
326.8	16:14:56	XLON	1023	H045OQ32Z2ZM0000
326.9	16:16:47	XLON	451	H046DB32Z2ZM0000
327	16:17:12	XLON	284	H046KI32Z2ZM0000
327	16:18:11	XLON	16	H0474V32Z2ZM0000
327	16:18:15	XLON	11	H0475532Z2ZM0000
327	16:18:15	XLON	204	H0475632Z2ZM0000
327	16:18:19	XLON	754	H0475O32Z2ZM0000
327	16:19:29	XLON	10	H047LU32Z2ZM0000
327	16:19:29	XLON	255	H047LV32Z2ZM0000
327	16:19:29	XLON	38	H047LW32Z2ZM0000
326.9	16:20:00	XLON	109	H047VC32Z2ZM0000
326.8	16:20:00	XLON	654	H047VD32Z2ZM0000
326.8	16:20:00	XLON	204	H047VE32Z2ZM0000
326.8	16:20:05	XLON	473	H047Y032Z2ZM0000
326.8	16:20:05	XLON	485	H047Y132Z2ZM0000
326.6	16:20:21	XLON	136	H0486432Z2ZM0000
326.6	16:20:25	XLON	294	H0488U32Z2ZM0000
326.7	16:21:11	XLON	700	H048NU32Z2ZM0000
326.7	16:21:11	XLON	758	H048NW32Z2ZM0000
326.7	16:21:12	XLON	266	H048O032Z2ZM0000
326.8	16:21:23	XLON	316	H048SD32Z2ZM0000
326.8	16:21:23	XLON	221	H048SE32Z2ZM0000
326.9	16:21:24	XLON	485	H048SF32Z2ZM0000
326.7	16:22:40	XLON	3	H049AP32Z2ZM0000
326.7	16:22:40	XLON	500	H049AQ32Z2ZM0000
326.7	16:22:40	XLON	545	H049AR32Z2ZM0000
326.7	16:22:44	XLON	289	H049C932Z2ZM0000
326.4	16:22:47	XLON	483	H049D632Z2ZM0000
326.5	16:22:50	XLON	264	H049DK32Z2ZM0000
326.5	16:22:50	XLON	27	H049DL32Z2ZM0000
326.5	16:23:01	XLON	837	H049HM32Z2ZM0000
326.5	16:23:01	XLON	246	H049HN32Z2ZM0000
326.5	16:23:01	XLON	246	H049HO32Z2ZM0000
326.3	16:23:09	XLON	210	H049LM32Z2ZM0000
326.5	16:24:19	XLON	324	H04ABW32Z2ZM0000
326.6	16:24:20	XLON	700	H04ABX32Z2ZM0000
326.6	16:24:24	XLON	704	H04ACU32Z2ZM0000
326.6	16:24:24	XLON	714	H04ACW32Z2ZM0000
326.8	16:25:12	XLON	181	H04ATF32Z2ZM0000
326.8	16:25:12	XLON	98	H04ATG32Z2ZM0000
326.8	16:25:47	XLON	902	H04B6032Z2ZM0000
326.8	16:25:47	XLON	428	H04B6132Z2ZM0000
326.8	16:25:51	XLON	700	H04B6J32Z2ZM0000
326.8	16:25:51	XLON	93	H04B6K32Z2ZM0000
326.6	16:26:22	XLON	249	H04BHX32Z2ZM0000
326.7	16:26:28	XLON	4	H04BKE32Z2ZM0000
326.8	16:26:41	XLON	295	H04BMF32Z2ZM0000
326.7	16:27:39	XLON	384	H04C4E32Z2ZM0000
326.6	16:27:59	XLON	241	H04CBQ32Z2ZM0000
326.6	16:27:59	XLON	480	H04CBX32Z2ZM0000
326.6	16:28:08	XLON	298	H04CFN32Z2ZM0000
326.3	16:28:40	XLON	403	H04CMY32Z2ZM0000
326.3	16:28:49	XLON	214	H04COX32Z2ZM0000
326.4	16:28:49	XLON	285	H04COY32Z2ZM0000
326.4	16:28:50	XLON	745	H04CPG32Z2ZM0000
326.3	16:29:01	XLON	509	H04CTS32Z2ZM0000
326.3	16:29:02	XLON	448	H04CV132Z2ZM0000
326.3	16:29:15	XLON	59	H04D2532Z2ZM0000
326.3	16:29:15	XLON	189	H04D2632Z2ZM0000
326.6	16:29:25	XLON	803	H04D3U32Z2ZM0000
326.6	16:29:25	XLON	476	H04D3W32Z2ZM0000
326.7	16:29:40	XLON	495	H04DB532Z2ZM0000
326.7	16:29:40	XLON	220	H04DB632Z2ZM0000
326.8	16:29:50	XLON	700	H04DJK32Z2ZM0000
326.8	16:29:50	XLON	553	H04DJL32Z2ZM0000
326.8	16:29:50	XLON	700	H04DJM32Z2ZM0000
326.8	16:29:50	XLON	74	H04DJN32Z2ZM0000
326.8	16:29:50	XLON	323	H04DJO32Z2ZM0000
326.9	16:29:52	XLON	700	H04DJU32Z2ZM0000
327	16:29:52	XLON	13	H04DJW32Z2ZM0000
327	16:29:53	XLON	1784	H04DKX32Z2ZM0000
327	16:29:59	XLON	727	H04DMS32Z2ZM0000
327.5	16:35:16	XLON	35473	H04ES532Z2ZM0000
327.5	16:35:16	XLON	40931	I04ES732Z2ZM0000
327.5	16:35:16	XLON	13050	I04ES832Z2ZM0000
327.5	16:35:16	XLON	1722	I04ESH32Z2ZM0000
327.5	16:35:16	XLON	779	I04ESI32Z2ZM0000
327.5	16:35:16	XLON	2247	I04ESJ32Z2ZM0000
327.5	16:35:16	XLON	62240	I04ESK32Z2ZM0000
327.5	16:35:16	XLON	7440	I04ESL32Z2ZM0000
327.5	16:35:16	XLON	719	I04ESM32Z2ZM0000
327.5	16:35:16	XLON	40278	I04ESN32Z2ZM0000
327.5	16:35:16	XLON	3591	I04ESO32Z2ZM0000
327.5	16:35:16	XLON	2275	I04ESP32Z2ZM0000
327.5	16:35:16	XLON	2513	I04ESQ32Z2ZM0000
327.5	16:35:16	XLON	9526	I04ESR32Z2ZM0000
327.5	16:35:16	XLON	1600	I04ESS32Z2ZM0000
327.5	16:35:16	XLON	73027	I04ESU32Z2ZM0000
327.5	16:35:16	XLON	602	I04ESV32Z2ZM0000
327.5	16:35:16	XLON	1600	I04ESW32Z2ZM0000
327.5	16:35:16	XLON	1500	I04ESX32Z2ZM0000
327.5	16:35:16	XLON	10004	I04ESY32Z2ZM0000
327.5	16:35:16	XLON	1500	I04ESZ32Z2ZM0000
327.5	16:35:16	XLON	1600	I04ET032Z2ZM0000
327.5	16:35:16	XLON	1500	I04ET132Z2ZM0000
327.5	16:35:16	XLON	11166	I04ET232Z2ZM0000
327.5	16:35:16	XLON	1500	I04ET332Z2ZM0000
327.5	16:35:16	XLON	152090	I04ET432Z2ZM0000

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

POSEAPFAALFFFFA

Related Shares:

FTSE 100 Latest

Value8,315.40

Change39.74