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

8th Jul 2025 07:00

RNS Number : 0508Q

Kingfisher PLC

08 July 2025

KINGFISHER PLC

Transaction in own shares

8 July 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 7 July 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas SA, Intermediary Code: R0MUWSFPU8MPRO8K5P83 ("BNP Paribas SA") as part of its £300 million capital return programme announced on 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas SA as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.

Date of purchase:	7 July 2025
Total number of shares purchased:	850,000
Volume Weighted Average price paid per share:	GBp 285.0736
Highest price paid per share:	GBp 286.9000
Lowest price paid per share:	GBp 283.9000

To date, Kingfisher has purchased 5,040,797 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with the second tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.

A schedule of individual trades carried out by BNP Paribas SA 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 GBp
AQXE	59,455	GBp 285.0001
BATE	75,869	GBp 285.2482
CHIX	297,311	GBp 285.1911
TRQX	48,203	GBp 285.0317
XLON	369,162	GBp 284.9604

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 7 July 2025 (BST)	Trading venue	Quantity	Transaction Reference Number
286.0	07:02:00	BATE	1,025	20250707130032788
285.7	07:05:27	XLON	908	20250707130034653
285.4	07:06:14	BATE	114	20250707130035247
285.5	07:07:59	CHIX	77	20250707130036082
285.3	07:08:22	XLON	1,094	20250707130036246
285.1	07:08:27	AQXE	766	20250707130036390
285.1	07:08:27	XLON	39	20250707130036392
285.1	07:08:27	XLON	1,183	20250707130036394
285.3	07:08:33	BATE	529	20250707130036418
285.2	07:12:57	XLON	1,076	20250707130038005
285.2	07:13:48	CHIX	28	20250707130038345
285.5	07:13:54	BATE	572	20250707130038359
285.3	07:13:54	BATE	572	20250707130038361
285.3	07:13:54	BATE	1,198	20250707130038363
285.4	07:13:54	BATE	572	20250707130038365
285.5	07:13:54	BATE	85	20250707130038367
285.3	07:13:54	BATE	43	20250707130038369
285.5	07:13:54	BATE	572	20250707130038371
285.3	07:13:54	BATE	256	20250707130038473
285.3	07:13:54	BATE	611	20250707130038475
285.3	07:13:54	BATE	327	20250707130038477
285.3	07:13:57	XLON	1,126	20250707130038481
285.3	07:13:57	XLON	516	20250707130038483
285.2	07:15:16	XLON	130	20250707130039107
285.2	07:16:31	XLON	912	20250707130039447
285.0	07:16:36	XLON	1,204	20250707130039453
285.0	07:16:36	CHIX	130	20250707130039455
285.2	07:16:39	TRQX	53	20250707130039465
285.2	07:17:15	BATE	572	20250707130039723
285.2	07:17:24	BATE	572	20250707130039746
285.2	07:18:03	BATE	572	20250707130040019
285.2	07:18:03	BATE	144	20250707130040021
285.2	07:18:03	BATE	572	20250707130040023
285.2	07:18:03	TRQX	528	20250707130040025
285.2	07:18:03	BATE	46	20250707130040027
285.2	07:18:03	BATE	572	20250707130040029
285.1	07:18:03	BATE	95	20250707130040031
285.1	07:18:03	AQXE	69	20250707130040033
285.1	07:18:03	CHIX	1,864	20250707130040035
285.1	07:18:03	AQXE	521	20250707130040037
285.2	07:18:06	BATE	572	20250707130040055
285.2	07:18:06	BATE	43	20250707130040057
285.2	07:18:09	BATE	572	20250707130040081
285.2	07:18:09	BATE	33	20250707130040083
285.2	07:18:09	BATE	5	20250707130040085
285.2	07:18:09	BATE	572	20250707130040087
285.2	07:18:12	BATE	89	20250707130040113
285.2	07:18:30	BATE	572	20250707130040288
285.2	07:18:30	BATE	142	20250707130040290
285.2	07:18:30	BATE	5	20250707130040292
285.2	07:18:30	BATE	184	20250707130040294
285.2	07:18:30	BATE	572	20250707130040296
285.2	07:18:30	BATE	43	20250707130040298
285.2	07:18:30	BATE	102	20250707130040300
285.2	07:18:30	BATE	41	20250707130040302
285.2	07:18:30	BATE	73	20250707130040304
285.2	07:18:30	BATE	102	20250707130040306
285.2	07:18:33	BATE	572	20250707130040312
285.2	07:18:33	BATE	34	20250707130040314
285.2	07:18:33	TRQX	483	20250707130040316
285.2	07:18:33	BATE	572	20250707130040318
285.2	07:18:33	BATE	89	20250707130040320
285.2	07:18:36	BATE	77	20250707130040324
285.2	07:18:36	BATE	572	20250707130040326
285.2	07:18:36	BATE	572	20250707130040328
285.2	07:18:36	TRQX	463	20250707130040330
285.2	07:18:39	BATE	572	20250707130040336
285.2	07:18:39	BATE	572	20250707130040338
285.2	07:18:39	BATE	86	20250707130040340
285.2	07:18:47	BATE	572	20250707130040400
285.2	07:18:50	BATE	572	20250707130040402
285.2	07:18:50	BATE	77	20250707130040404
285.2	07:19:17	BATE	572	20250707130040620
285.2	07:19:21	BATE	572	20250707130040636
285.2	07:19:21	BATE	572	20250707130040638
285.1	07:20:18	XLON	124	20250707130040983
285.1	07:20:18	CHIX	1,323	20250707130040985
285.1	07:20:18	CHIX	354	20250707130040987
285.1	07:21:19	CHIX	289	20250707130041329
285.1	07:27:38	AQXE	572	20250707130042859
285.1	07:27:38	AQXE	462	20250707130042861
285.1	07:27:38	AQXE	149	20250707130042863
285.1	07:27:41	AQXE	169	20250707130042971
285.1	07:27:41	AQXE	572	20250707130042973
285.1	07:27:41	AQXE	465	20250707130042975
285.1	07:27:44	AQXE	572	20250707130042987
285.1	07:27:44	AQXE	169	20250707130042989
285.1	07:27:44	AQXE	484	20250707130042991
285.1	07:27:47	AQXE	169	20250707130043019
285.1	07:27:47	AQXE	572	20250707130043021
285.1	07:27:47	AQXE	505	20250707130043023
285.1	07:27:47	AQXE	572	20250707130043025
285.1	07:27:47	AQXE	169	20250707130043027
285.1	07:27:47	AQXE	527	20250707130043029
285.1	07:27:47	AQXE	182	20250707130043031
285.1	07:27:47	AQXE	572	20250707130043033
285.1	07:27:47	AQXE	169	20250707130043035
285.1	07:27:47	AQXE	527	20250707130043037
285.1	07:27:47	AQXE	572	20250707130043039
285.1	07:27:47	AQXE	527	20250707130043041
285.1	07:27:47	AQXE	169	20250707130043043
285.1	07:27:47	AQXE	572	20250707130043045
285.1	07:27:47	AQXE	285	20250707130043047
285.1	07:27:50	AQXE	242	20250707130043071
285.1	07:27:50	AQXE	169	20250707130043073
285.1	07:27:50	AQXE	175	20250707130043075
285.1	07:27:50	AQXE	285	20250707130043077
285.1	07:27:50	AQXE	188	20250707130043079
285.1	07:27:50	AQXE	572	20250707130043081
285.1	07:27:50	AQXE	529	20250707130043083
285.1	07:27:50	AQXE	166	20250707130043085
285.1	07:27:50	AQXE	197	20250707130043087
285.1	07:27:50	AQXE	572	20250707130043089
285.1	07:27:50	AQXE	530	20250707130043091
285.1	07:27:50	AQXE	572	20250707130043093
285.1	07:27:50	AQXE	172	20250707130043095
284.9	07:28:45	XLON	979	20250707130043349
284.7	07:30:18	XLON	998	20250707130043749
284.4	07:30:59	XLON	1,224	20250707130044021
284.4	07:30:59	CHIX	302	20250707130044023
284.4	07:30:59	XLON	146	20250707130044025
284.4	07:30:59	CHIX	427	20250707130044027
284.2	07:31:03	XLON	819	20250707130044043
284.4	07:32:12	XLON	833	20250707130044482
284.5	07:33:32	TRQX	122	20250707130044886
284.5	07:33:32	BATE	360	20250707130044888
284.5	07:33:32	CHIX	253	20250707130044890
284.5	07:33:32	AQXE	572	20250707130044892
284.5	07:33:32	BATE	883	20250707130044894
284.5	07:33:32	AQXE	755	20250707130044896
284.5	07:33:32	CHIX	572	20250707130044898
284.5	07:33:32	AQXE	462	20250707130044900
284.5	07:33:32	CHIX	944	20250707130044902
284.2	07:35:30	XLON	1,024	20250707130045530
284.1	07:37:05	AQXE	136	20250707130046045
284.1	07:37:05	BATE	109	20250707130046047
284.1	07:37:05	TRQX	99	20250707130046049
284.1	07:37:05	AQXE	712	20250707130046055
284.1	07:37:05	BATE	884	20250707130046061
284.1	07:37:05	XLON	142	20250707130046065
284.1	07:37:05	XLON	466	20250707130046067
284.1	07:37:05	XLON	1,194	20250707130046069
284.1	07:39:38	AQXE	572	20250707130046725
284.1	07:40:14	CHIX	369	20250707130046961
284.1	07:40:14	AQXE	572	20250707130046963
284.1	07:40:39	AQXE	572	20250707130047055
284.1	07:40:39	CHIX	687	20250707130047057
284.1	07:40:39	XLON	1,154	20250707130047059
284.1	07:40:39	AQXE	725	20250707130047061
284.1	07:40:39	XLON	1,225	20250707130047163
283.9	07:41:37	XLON	1,089	20250707130047273
283.9	07:44:43	AQXE	572	20250707130047845
283.9	07:44:43	XLON	69	20250707130047847
283.9	07:44:43	AQXE	774	20250707130047849
283.9	07:44:43	XLON	1,154	20250707130047851
283.9	07:44:43	XLON	1,171	20250707130047853
284.2	07:47:36	TRQX	7,311	20250707130048245
285.0	07:53:09	CHIX	1,545	20250707130049425
285.0	07:54:13	XLON	4,462	20250707130049723
285.0	07:54:13	CHIX	1,864	20250707130049725
285.0	07:54:13	CHIX	598	20250707130049727
284.9	07:56:09	XLON	1,293	20250707130050056
284.8	07:56:43	XLON	1,394	20250707130050322
284.8	07:57:30	XLON	35	20250707130050530
284.8	07:57:30	XLON	512	20250707130050532
284.8	07:57:30	XLON	767	20250707130050534
284.9	07:57:55	BATE	72	20250707130050630
285.0	08:00:25	CHIX	1,670	20250707130051105
285.0	08:00:25	CHIX	4,902	20250707130051107
284.7	08:05:29	XLON	216	20250707130052405
284.7	08:05:29	XLON	26	20250707130052407
284.7	08:05:29	XLON	1,173	20250707130052409
284.6	08:05:34	TRQX	883	20250707130052437
284.6	08:05:34	CHIX	950	20250707130052439
284.6	08:05:34	BATE	66	20250707130052441
284.6	08:05:34	XLON	871	20250707130052443
284.6	08:05:34	BATE	111	20250707130052445
284.9	08:06:54	TRQX	7,671	20250707130052719
284.9	08:09:56	XLON	1,477	20250707130053626
284.8	08:11:38	CHIX	1,864	20250707130054190
284.8	08:11:38	AQXE	572	20250707130054192
284.8	08:11:38	AQXE	649	20250707130054194
284.8	08:11:38	AQXE	779	20250707130054196
284.6	08:12:57	XLON	871	20250707130054526
284.6	08:12:57	CHIX	1,040	20250707130054528
284.6	08:12:57	AQXE	572	20250707130054530
284.5	08:15:02	XLON	2,212	20250707130055024
284.7	08:17:14	TRQX	1,102	20250707130055382
284.7	08:17:14	CHIX	11	20250707130055384
284.7	08:17:14	XLON	69	20250707130055386
284.7	08:17:14	XLON	1,154	20250707130055388
284.7	08:17:14	XLON	871	20250707130055390
284.7	08:17:14	XLON	1,163	20250707130055392
284.7	08:19:52	XLON	1,154	20250707130055903
284.7	08:19:52	CHIX	112	20250707130055905
284.7	08:19:52	TRQX	650	20250707130055907
284.7	08:19:52	XLON	2,500	20250707130055909
284.7	08:19:52	XLON	1,139	20250707130055911
284.7	08:23:00	CHIX	410	20250707130056547
284.7	08:23:00	CHIX	268	20250707130056549
284.7	08:23:00	CHIX	1,085	20250707130056551
284.7	08:23:54	XLON	2,956	20250707130056819
284.7	08:23:54	CHIX	1,671	20250707130056821
284.8	08:27:24	CHIX	1,095	20250707130057459
284.8	08:27:24	XLON	871	20250707130057461
284.8	08:27:24	CHIX	1,034	20250707130057463
284.8	08:27:24	CHIX	209	20250707130057465
285.2	08:37:00	TRQX	650	20250707130059829
285.2	08:37:00	XLON	1,600	20250707130059831
285.2	08:37:00	CHIX	592	20250707130059833
285.2	08:37:00	XLON	572	20250707130059835
285.1	08:37:01	XLON	287	20250707130059837
285.1	08:37:01	XLON	1,427	20250707130059839
285.2	08:37:06	AQXE	181	20250707130059859
285.2	08:37:06	CHIX	1,178	20250707130059861
285.2	08:37:09	XLON	690	20250707130059863
285.2	08:38:27	AQXE	732	20250707130060077
285.2	08:38:27	CHIX	632	20250707130060079
285.2	08:38:27	XLON	1,213	20250707130060081
285.2	08:40:15	XLON	69	20250707130060728
285.2	08:40:15	AQXE	572	20250707130060730
285.2	08:40:15	BATE	572	20250707130060732
285.2	08:40:15	CHIX	106	20250707130060734
285.2	08:40:15	XLON	405	20250707130060736
285.2	08:40:15	AQXE	779	20250707130060738
285.2	08:40:15	XLON	1,154	20250707130060740
285.2	08:40:15	AQXE	655	20250707130060742
285.2	08:40:15	XLON	1,243	20250707130060744
285.0	08:40:18	XLON	1,673	20250707130060746
285.1	08:40:37	CHIX	1,268	20250707130060980
285.1	08:40:37	XLON	871	20250707130060982
285.1	08:40:37	CHIX	121	20250707130060984
285.1	08:40:37	XLON	100	20250707130060986
284.9	08:41:18	XLON	1,627	20250707130061282
284.8	08:43:09	AQXE	572	20250707130061861
284.8	08:43:09	XLON	1,154	20250707130061863
284.8	08:43:09	AQXE	665	20250707130061865
284.8	08:43:09	XLON	1,243	20250707130061867
284.8	08:43:09	AQXE	737	20250707130061869
284.8	08:43:09	XLON	544	20250707130061871
284.8	08:43:09	AQXE	416	20250707130061873
284.5	08:45:04	XLON	1,852	20250707130062455
284.5	08:48:14	TRQX	30	20250707130063667
284.5	08:48:14	BATE	45	20250707130063669
284.5	08:48:14	AQXE	572	20250707130063671
284.5	08:48:14	XLON	871	20250707130063673
284.5	08:48:14	CHIX	1,387	20250707130063675
284.5	08:48:14	BATE	11	20250707130063677
284.5	08:48:14	AQXE	725	20250707130063679
284.5	08:48:14	XLON	1,194	20250707130063681
284.5	08:48:14	BATE	131	20250707130063683
284.5	08:48:14	CHIX	583	20250707130063685
284.7	08:51:48	TRQX	7,236	20250707130064306
285.0	08:58:50	CHIX	1,763	20250707130065902
284.9	09:03:56	XLON	871	20250707130067422
284.9	09:03:56	CHIX	38	20250707130067424
284.9	09:03:56	BATE	69	20250707130067426
284.9	09:03:56	CHIX	1,358	20250707130067428
285.1	09:06:15	CHIX	1,405	20250707130068218
285.0	09:07:03	BATE	572	20250707130068494
285.0	09:07:03	CHIX	1,864	20250707130068496
285.0	09:07:03	XLON	1,154	20250707130068498
285.0	09:07:03	XLON	1,163	20250707130068500
285.0	09:07:03	XLON	760	20250707130068502
285.0	09:07:03	BATE	572	20250707130068504
285.0	09:07:03	CHIX	247	20250707130068506
284.8	09:07:04	XLON	1,321	20250707130068510
284.8	09:07:09	XLON	1,000	20250707130068518
284.8	09:07:09	CHIX	42	20250707130068520
284.9	09:07:09	AQXE	572	20250707130068524
284.9	09:07:09	AQXE	257	20250707130068530
284.9	09:07:09	AQXE	775	20250707130068532
284.9	09:07:09	AQXE	679	20250707130068534
285.0	09:08:04	BATE	572	20250707130068860
285.0	09:08:04	CHIX	2,118	20250707130068862
284.9	09:09:36	XLON	1,154	20250707130069164
284.9	09:09:36	XLON	415	20250707130069166
284.9	09:09:36	XLON	1,213	20250707130069168
284.9	09:11:38	XLON	1,154	20250707130069779
284.9	09:11:38	XLON	1,154	20250707130069781
284.9	09:11:38	XLON	571	20250707130069783
284.9	09:11:38	XLON	689	20250707130069785
284.9	09:11:38	XLON	1,000	20250707130069787
284.9	09:11:38	XLON	1,248	20250707130069789
284.7	09:15:03	XLON	1,154	20250707130071125
284.7	09:16:43	XLON	871	20250707130071613
284.7	09:16:43	AQXE	600	20250707130071615
284.7	09:16:43	CHIX	1,055	20250707130071717
284.7	09:16:43	CHIX	764	20250707130071719
284.8	09:20:48	AQXE	572	20250707130073091
284.8	09:20:48	CHIX	1,864	20250707130073093
284.8	09:20:48	AQXE	731	20250707130073095
284.8	09:20:48	AQXE	69	20250707130073097
284.8	09:21:29	XLON	3,920	20250707130073345
284.8	09:21:29	TRQX	1,156	20250707130073347
284.8	09:21:29	CHIX	2,203	20250707130073349
284.8	09:26:22	AQXE	572	20250707130075042
284.8	09:26:53	AQXE	213	20250707130075185
284.8	09:26:56	AQXE	219	20250707130075187
284.8	09:26:56	AQXE	218	20250707130075189
284.8	09:26:56	AQXE	779	20250707130075191
284.8	09:27:54	AQXE	193	20250707130075488
284.8	09:27:57	AQXE	224	20250707130075680
284.8	09:27:57	AQXE	207	20250707130075682
284.8	09:27:57	AQXE	757	20250707130075684
284.8	09:28:55	AQXE	229	20250707130076032
284.8	09:28:55	AQXE	572	20250707130076034
284.7	09:29:25	TRQX	127	20250707130076210
284.7	09:29:25	XLON	871	20250707130076212
284.7	09:29:25	CHIX	41	20250707130076214
284.7	09:29:25	CHIX	1,473	20250707130076216
284.8	09:30:57	TRQX	540	20250707130076650
284.7	09:30:57	CHIX	17	20250707130076652
284.7	09:30:57	BATE	100	20250707130076654
284.7	09:30:57	AQXE	572	20250707130076656
284.7	09:30:57	BATE	151	20250707130076658
284.8	09:30:57	AQXE	217	20250707130076660
284.8	09:30:57	AQXE	205	20250707130076662
284.8	09:30:57	AQXE	572	20250707130076664
284.8	09:30:57	AQXE	766	20250707130076666
284.8	09:30:57	AQXE	672	20250707130076668
284.7	09:30:57	XLON	1,161	20250707130076670
284.7	09:30:57	CHIX	1,311	20250707130076672
284.7	09:30:57	XLON	1,200	20250707130076674
284.7	09:36:02	AQXE	489	20250707130077503
284.7	09:36:02	BATE	33	20250707130077505
284.7	09:36:02	BATE	1,401	20250707130077507
284.8	09:37:33	TRQX	44	20250707130077858
284.8	09:37:33	AQXE	583	20250707130077860
284.8	09:38:04	AQXE	220	20250707130078077
284.8	09:38:07	TRQX	177	20250707130078087
284.8	09:38:07	AQXE	216	20250707130078089
284.8	09:38:07	AQXE	572	20250707130078091
284.8	09:38:07	AQXE	169	20250707130078093
284.8	09:39:05	CHIX	64	20250707130078410
284.8	09:39:05	CHIX	94	20250707130078412
284.7	09:45:28	XLON	1,411	20250707130080530
284.8	09:45:33	TRQX	159	20250707130080564
284.8	09:45:33	BATE	572	20250707130080566
284.8	09:45:33	TRQX	462	20250707130080568
284.8	09:45:33	BATE	572	20250707130080570
284.8	09:45:33	BATE	572	20250707130080572
284.8	09:45:36	TRQX	97	20250707130080706
284.8	09:45:36	BATE	572	20250707130080708
284.8	09:45:48	BATE	572	20250707130080725
284.9	09:56:46	CHIX	546	20250707130083849
284.9	09:56:49	CHIX	1,441	20250707130083865
284.9	09:56:49	CHIX	767	20250707130083867
284.9	09:56:52	CHIX	125	20250707130083985
285.0	09:59:01	AQXE	42	20250707130084593
285.0	09:59:01	AQXE	197	20250707130084595
285.0	09:59:01	AQXE	752	20250707130084597
285.0	09:59:04	AQXE	211	20250707130084599
285.0	09:59:07	AQXE	193	20250707130084601
285.0	09:59:10	AQXE	210	20250707130084603
285.0	09:59:13	AQXE	204	20250707130084611
285.0	09:59:16	AQXE	225	20250707130084617
285.0	09:59:22	AQXE	222	20250707130084639
285.0	09:59:25	AQXE	205	20250707130084643
285.0	09:59:25	AQXE	771	20250707130084645
285.0	09:59:28	AQXE	215	20250707130084675
285.0	09:59:31	AQXE	218	20250707130084677
285.0	09:59:34	AQXE	203	20250707130084751
285.0	09:59:37	AQXE	224	20250707130084757
285.0	09:59:40	AQXE	233	20250707130084765
285.0	09:59:40	AQXE	674	20250707130084767
285.0	09:59:40	AQXE	69	20250707130084769
285.0	09:59:40	AQXE	196	20250707130084871
285.0	09:59:40	AQXE	750	20250707130084873
285.0	09:59:40	AQXE	572	20250707130084875
285.0	09:59:40	AQXE	674	20250707130084877
284.8	09:59:41	XLON	1,309	20250707130084883
284.8	09:59:46	BATE	13	20250707130084911
284.8	09:59:46	TRQX	31	20250707130084913
284.9	09:59:46	AQXE	217	20250707130084915
284.8	09:59:46	CHIX	446	20250707130084917
284.9	09:59:46	AQXE	674	20250707130084919
284.9	09:59:46	TRQX	650	20250707130084921
284.8	09:59:46	CHIX	145	20250707130084923
284.9	09:59:46	AQXE	227	20250707130084925
284.9	09:59:46	TRQX	117	20250707130084927
284.9	09:59:46	CHIX	700	20250707130084929
284.9	09:59:46	AQXE	717	20250707130084931
284.9	09:59:46	TRQX	516	20250707130084933
284.9	09:59:46	CHIX	305	20250707130084935
284.9	09:59:46	CHIX	283	20250707130084937
285.0	09:59:55	BATE	13	20250707130084997
285.1	10:00:13	CHIX	511	20250707130085307
285.1	10:00:13	CHIX	590	20250707130085309
285.1	10:00:13	CHIX	280	20250707130085311
285.1	10:00:16	CHIX	1,864	20250707130085323
285.1	10:00:16	CHIX	290	20250707130085325
285.1	10:00:16	CHIX	1,425	20250707130085327
285.1	10:00:37	CHIX	1,864	20250707130085515
285.1	10:00:37	CHIX	330	20250707130085517
285.1	10:00:37	CHIX	290	20250707130085519
285.1	10:00:40	CHIX	1,864	20250707130085523
285.1	10:00:40	CHIX	301	20250707130085525
285.1	10:00:40	CHIX	282	20250707130085527
285.0	10:01:57	CHIX	464	20250707130085945
285.0	10:01:57	BATE	88	20250707130085947
285.1	10:02:28	CHIX	282	20250707130086136
285.1	10:02:28	CHIX	229	20250707130086138
285.1	10:02:58	CHIX	337	20250707130086202
285.1	10:02:58	CHIX	278	20250707130086204
285.1	10:03:02	CHIX	329	20250707130086208
285.1	10:03:02	CHIX	297	20250707130086210
285.0	10:03:56	CHIX	379	20250707130086496
285.1	10:06:36	CHIX	954	20250707130087348
285.1	10:11:57	CHIX	503	20250707130089160
285.1	10:12:12	CHIX	43	20250707130089247
285.1	10:12:15	CHIX	888	20250707130089251
285.0	10:14:40	XLON	1,258	20250707130089773
285.0	10:14:45	CHIX	182	20250707130089845
285.0	10:14:45	TRQX	881	20250707130089847
285.0	10:14:45	XLON	944	20250707130089849
285.0	10:14:45	CHIX	477	20250707130089851
285.0	10:14:45	XLON	514	20250707130089853
285.0	10:14:45	CHIX	808	20250707130089855
285.0	10:15:50	XLON	1,080	20250707130090133
285.0	10:15:55	CHIX	681	20250707130090138
285.0	10:15:55	TRQX	650	20250707130090140
285.0	10:15:55	CHIX	1,368	20250707130090142
285.0	10:15:55	TRQX	69	20250707130090144
285.0	10:15:55	TRQX	73	20250707130090146
284.9	10:24:11	XLON	1,137	20250707130092182
285.0	10:30:05	TRQX	57	20250707130097855
285.0	10:30:08	TRQX	31	20250707130097857
285.0	10:31:05	TRQX	12	20250707130102113
285.0	10:31:05	TRQX	275	20250707130102115
285.0	10:32:35	TRQX	115	20250707130102483
285.0	10:33:26	TRQX	103	20250707130102723
285.0	10:34:26	TRQX	801	20250707130106021
285.3	10:40:03	TRQX	327	20250707130108128
285.5	10:40:18	CHIX	573	20250707130108148
285.5	10:40:21	CHIX	177	20250707130108150
285.5	10:40:21	XLON	236	20250707130108152
285.5	10:43:06	CHIX	1,717	20250707130108789
285.5	10:43:06	CHIX	90	20250707130108791
285.5	10:43:06	CHIX	640	20250707130108793
285.5	10:43:06	CHIX	343	20250707130108795
285.5	10:43:09	CHIX	871	20250707130108801
285.5	10:43:15	CHIX	33	20250707130108808
285.5	10:43:18	CHIX	110	20250707130108812
285.5	10:43:27	CHIX	102	20250707130108822
285.8	10:45:18	CHIX	640	20250707130109288
285.9	10:45:48	AQXE	703	20250707130109418
285.9	10:45:57	CHIX	1,015	20250707130109564
285.9	10:46:00	BATE	63	20250707130109566
286.0	10:47:57	AQXE	240	20250707130109726
286.0	10:47:57	CHIX	1,399	20250707130109728
286.0	10:47:57	AQXE	209	20250707130109730
286.0	10:47:57	AQXE	600	20250707130109732
285.9	10:51:57	BATE	1,505	20250707130111774
285.9	10:51:57	XLON	1,800	20250707130111776
285.9	10:51:57	CHIX	871	20250707130111778
286.2	10:59:24	CHIX	1,767	20250707130113289
286.2	10:59:29	TRQX	650	20250707130113295
286.5	11:00:32	CHIX	331	20250707130113799
286.5	11:00:32	CHIX	674	20250707130113801
286.5	11:00:32	CHIX	324	20250707130113803
286.5	11:00:32	CHIX	292	20250707130113805
286.5	11:00:32	CHIX	762	20250707130113807
286.5	11:00:32	CHIX	1,864	20250707130113809
286.5	11:00:32	CHIX	254	20250707130113811
286.5	11:00:32	CHIX	674	20250707130113813
286.5	11:00:32	CHIX	151	20250707130113815
286.5	11:00:44	CHIX	547	20250707130113829
286.7	11:02:02	BATE	124	20250707130113933
286.9	11:03:23	XLON	443	20250707130114235
286.9	11:03:23	XLON	1,162	20250707130114337
286.9	11:03:23	XLON	400	20250707130114339
286.9	11:03:23	XLON	1,150	20250707130114341
286.9	11:03:23	XLON	1,162	20250707130114343
286.8	11:03:57	XLON	725	20250707130114447
286.8	11:06:48	CHIX	1,864	20250707130115030
286.8	11:06:48	AQXE	703	20250707130115032
286.8	11:06:48	AQXE	69	20250707130115034
286.8	11:06:48	AQXE	848	20250707130115036
286.7	11:06:48	TRQX	543	20250707130115038
286.6	11:06:48	XLON	1,279	20250707130115040
286.6	11:06:53	XLON	1,162	20250707130115054
286.6	11:06:53	XLON	265	20250707130115056
286.6	11:06:53	XLON	387	20250707130115058
286.6	11:06:53	XLON	1,201	20250707130115060
286.6	11:06:53	XLON	707	20250707130115062
286.5	11:08:01	XLON	1,334	20250707130115288
286.5	11:08:06	CHIX	1,690	20250707130115294
286.6	11:08:09	XLON	1,162	20250707130115328
286.6	11:08:09	XLON	465	20250707130115330
286.6	11:08:09	XLON	1,243	20250707130115332
286.6	11:08:09	XLON	491	20250707130115334
286.6	11:08:09	XLON	505	20250707130115350
286.6	11:08:09	AQXE	239	20250707130115364
286.6	11:08:09	AQXE	703	20250707130115366
286.6	11:08:12	XLON	213	20250707130115386
286.6	11:08:21	XLON	142	20250707130115402
286.6	11:08:30	XLON	99	20250707130115416
286.6	11:08:42	XLON	104	20250707130115422
286.5	11:10:36	CHIX	35	20250707130115966
286.5	11:10:36	BATE	100	20250707130115968
286.4	11:11:55	XLON	1,502	20250707130116208
286.4	11:12:12	TRQX	470	20250707130116282
286.4	11:14:30	TRQX	1	20250707130116748
286.4	11:15:03	TRQX	479	20250707130116796
286.4	11:15:57	TRQX	515	20250707130117066
286.3	11:19:58	BATE	7	20250707130117646
286.3	11:19:58	CHIX	2,784	20250707130117648
286.4	11:22:03	XLON	1,846	20250707130117996
286.2	11:23:55	XLON	1,968	20250707130118232
286.3	11:24:00	CHIX	1,027	20250707130118260
286.3	11:24:00	BATE	605	20250707130118262
286.3	11:24:00	TRQX	4	20250707130118264
286.3	11:24:00	XLON	1,300	20250707130118266
286.3	11:24:45	TRQX	8	20250707130118412
286.3	11:24:45	CHIX	320	20250707130118414
286.3	11:24:45	BATE	5	20250707130118416
286.2	11:26:11	XLON	1,808	20250707130118894
286.3	11:26:16	TRQX	469	20250707130118934
286.3	11:26:16	BATE	113	20250707130118936
286.2	11:26:16	CHIX	3	20250707130118938
286.3	11:26:19	BATE	3	20250707130118940
286.3	11:26:19	BATE	572	20250707130118942
286.2	11:26:19	BATE	2	20250707130118944
286.2	11:26:19	XLON	2,100	20250707130118946
286.3	11:26:19	BATE	572	20250707130118948
286.3	11:26:20	AQXE	945	20250707130118950
286.3	11:26:20	AQXE	380	20250707130118952
286.3	11:26:25	TRQX	4	20250707130118954
286.1	11:27:24	XLON	1,704	20250707130119176
286.3	11:27:29	TRQX	554	20250707130119180
286.2	11:27:29	CHIX	573	20250707130119182
286.2	11:27:56	CHIX	736	20250707130119240
286.2	11:27:56	CHIX	617	20250707130119242
286.0	11:28:31	XLON	881	20250707130119426
286.0	11:28:31	XLON	935	20250707130119428
286.1	11:28:37	BATE	572	20250707130119432
286.0	11:28:37	CHIX	255	20250707130119434
286.1	11:28:37	CHIX	1,056	20250707130119436
286.1	11:28:37	BATE	60	20250707130119438
286.1	11:28:37	BATE	572	20250707130119440
286.1	11:28:37	BATE	572	20250707130119442
286.1	11:28:40	BATE	572	20250707130119464
286.0	11:28:40	BATE	64	20250707130119466
286.1	11:28:40	BATE	572	20250707130119468
286.0	11:28:49	TRQX	519	20250707130119476
286.0	11:28:49	BATE	572	20250707130119478
286.0	11:30:16	TRQX	467	20250707130119582
286.0	11:32:13	TRQX	500	20250707130120030
285.8	11:32:28	CHIX	304	20250707130120038
285.8	11:32:28	BATE	2	20250707130120040
285.8	11:32:43	CHIX	456	20250707130120050
285.8	11:35:55	CHIX	831	20250707130120480
285.8	11:35:58	CHIX	5,652	20250707130120484
285.9	11:36:58	CHIX	304	20250707130120684
285.9	11:36:58	CHIX	993	20250707130120686
285.9	11:36:58	CHIX	886	20250707130120688
285.9	11:39:28	CHIX	573	20250707130121228
286.0	11:39:52	TRQX	489	20250707130121296
285.9	11:40:25	TRQX	2	20250707130121352
285.8	11:40:43	CHIX	255	20250707130121374
285.7	11:42:30	XLON	2,026	20250707130121923
285.5	11:43:04	XLON	439	20250707130122735
285.5	11:43:04	XLON	1,624	20250707130122737
285.6	11:43:57	CHIX	1,864	20250707130122957
285.6	11:43:57	CHIX	2,455	20250707130122959
285.6	11:43:57	CHIX	293	20250707130122961
285.6	11:43:57	CHIX	293	20250707130122963
285.6	11:44:00	CHIX	247	20250707130122969
285.6	11:44:00	CHIX	231	20250707130122971
285.6	11:44:00	CHIX	1,056	20250707130122973
285.6	11:44:00	CHIX	1,234	20250707130122975
285.6	11:44:03	CHIX	726	20250707130122977
285.6	11:44:03	CHIX	1,056	20250707130122979
285.6	11:44:15	CHIX	1,864	20250707130123011
285.6	11:44:36	CHIX	3,129	20250707130123069
285.6	11:44:36	CHIX	606	20250707130123071
285.6	11:44:39	CHIX	1,864	20250707130123081
285.6	11:44:39	TRQX	1,371	20250707130123083
285.6	11:44:39	CHIX	4,185	20250707130123085
285.5	11:55:44	XLON	2,048	20250707130126349
285.5	11:55:55	CHIX	1,139	20250707130126391
285.6	11:56:16	CHIX	456	20250707130126603
285.6	11:56:16	CHIX	641	20250707130126605
285.6	11:56:16	CHIX	1,315	20250707130126607
285.6	11:56:16	CHIX	1,088	20250707130126609
285.9	12:10:40	XLON	745	20250707130129711
285.9	12:10:40	XLON	1,085	20250707130129713
285.8	12:10:48	CHIX	1,007	20250707130129841
285.8	12:10:48	TRQX	879	20250707130129843
285.8	12:10:48	XLON	871	20250707130129845
285.8	12:10:48	XLON	285	20250707130129847
285.8	12:10:48	XLON	1,350	20250707130129849
285.9	12:13:51	XLON	1,192	20250707130130541
285.9	12:13:51	XLON	1,225	20250707130130543
285.9	12:13:51	XLON	522	20250707130130545
285.9	12:13:51	XLON	271	20250707130130547
285.9	12:13:51	XLON	892	20250707130130549
285.9	12:13:54	XLON	300	20250707130130551
285.9	12:13:54	XLON	96	20250707130130553
285.9	12:13:54	XLON	116	20250707130130555
285.9	12:13:54	XLON	522	20250707130130557
285.9	12:13:54	XLON	271	20250707130130559
285.9	12:13:54	XLON	1,192	20250707130130561
285.9	12:13:54	XLON	96	20250707130130563
285.9	12:13:54	XLON	116	20250707130130565
285.9	12:13:54	XLON	522	20250707130130567
285.9	12:13:54	XLON	271	20250707130130569
285.9	12:13:54	XLON	96	20250707130130571
285.9	12:13:54	XLON	116	20250707130130573
285.9	12:13:54	XLON	1,192	20250707130130575
285.9	12:13:54	XLON	522	20250707130130577
285.9	12:13:54	XLON	7	20250707130130579
285.8	12:13:56	XLON	1,937	20250707130130581
285.8	12:14:01	TRQX	1,378	20250707130130589
285.8	12:14:01	CHIX	18	20250707130130591
285.8	12:14:01	TRQX	462	20250707130130593
285.8	12:14:01	CHIX	990	20250707130130595
285.8	12:14:13	BATE	1,575	20250707130130603
285.8	12:14:13	CHIX	2,334	20250707130130605
285.6	12:16:01	XLON	2,107	20250707130131119
285.5	12:18:12	BATE	569	20250707130131656
285.5	12:18:12	XLON	100	20250707130131658
285.5	12:18:12	CHIX	509	20250707130131660
285.5	12:18:12	BATE	2,062	20250707130131662
285.5	12:18:12	CHIX	1,889	20250707130131664
285.5	12:18:12	TRQX	699	20250707130131666
285.5	12:18:41	XLON	1,356	20250707130131686
285.5	12:23:48	TRQX	2,683	20250707130132960
285.5	12:23:48	CHIX	1,392	20250707130132962
285.3	12:24:57	XLON	1,499	20250707130133308
285.3	12:27:00	XLON	1,673	20250707130133834
285.2	12:29:11	XLON	1,133	20250707130134207
285.2	12:29:11	XLON	824	20250707130134315
285.2	12:29:30	CHIX	571	20250707130134383
285.2	12:29:30	CHIX	754	20250707130134385
285.2	12:33:04	XLON	1,325	20250707130136142
285.2	12:33:04	CHIX	8	20250707130136144
285.2	12:33:04	BATE	1,308	20250707130136146
285.2	12:33:04	CHIX	2,827	20250707130136148
285.1	12:35:23	XLON	399	20250707130136834
285.1	12:35:23	XLON	1,427	20250707130136836
285.1	12:38:38	CHIX	1,206	20250707130137746
285.1	12:38:38	CHIX	129	20250707130137748
285.1	12:38:38	CHIX	1,900	20250707130137750
285.1	12:38:38	CHIX	1,899	20250707130137752
285.1	12:38:38	CHIX	51	20250707130137754
285.1	12:42:12	CHIX	1,227	20250707130138576
285.1	12:42:12	CHIX	112	20250707130138578
285.1	12:42:12	CHIX	1,160	20250707130138580
285.1	12:42:12	CHIX	1,723	20250707130138582
285.1	12:45:46	CHIX	2,041	20250707130139267
285.1	12:45:46	CHIX	1,786	20250707130139269
285.0	12:48:18	BATE	6	20250707130140391
285.0	12:48:18	XLON	1,700	20250707130140393
285.0	12:48:18	XLON	549	20250707130140395
285.0	12:48:18	XLON	606	20250707130140397
284.9	12:48:50	XLON	295	20250707130140479
284.9	12:48:50	XLON	1,943	20250707130140481
285.0	12:52:22	BATE	100	20250707130141564
285.0	12:52:22	CHIX	2,118	20250707130141566
285.0	12:52:22	CHIX	815	20250707130141568
285.0	12:52:22	CHIX	643	20250707130141570
285.4	12:55:31	CHIX	653	20250707130142542
285.4	12:55:55	CHIX	7,809	20250707130142728
285.3	13:03:00	BATE	8	20250707130144903
285.3	13:03:00	BATE	2,205	20250707130144907
285.3	13:03:00	CHIX	1,026	20250707130144909
285.3	13:03:00	CHIX	5,218	20250707130144911
285.2	13:06:36	CHIX	329	20250707130146032
285.2	13:06:36	CHIX	2,070	20250707130146034
285.2	13:06:36	CHIX	248	20250707130146036
285.2	13:06:36	CHIX	1,331	20250707130146038
285.1	13:08:31	XLON	1,762	20250707130146378
285.1	13:10:34	CHIX	607	20250707130146606
285.1	13:10:34	CHIX	3,233	20250707130146608
285.1	13:10:34	CHIX	80	20250707130146610
284.9	13:12:27	XLON	1,624	20250707130146969
284.9	13:14:30	CHIX	2,403	20250707130147353
285.0	13:16:26	BATE	149	20250707130147809
285.2	13:16:47	CHIX	3,339	20250707130147859
285.2	13:16:47	XLON	3,921	20250707130147861
284.9	13:19:58	XLON	1,572	20250707130148413
284.9	13:22:19	XLON	1,095	20250707130148842
285.0	13:23:27	XLON	2,943	20250707130149066
285.0	13:23:27	XLON	466	20250707130149068
285.0	13:23:27	CHIX	12	20250707130149070
285.0	13:23:39	CHIX	2,636	20250707130149106
285.0	13:27:08	BATE	751	20250707130150235
285.0	13:27:08	XLON	1,453	20250707130150237
285.0	13:27:08	CHIX	3,402	20250707130150239
285.0	13:27:08	CHIX	215	20250707130150243
284.9	13:28:58	XLON	974	20250707130150685
284.9	13:28:58	XLON	1,078	20250707130150687
285.0	13:30:54	BATE	3,199	20250707130151523
285.0	13:30:54	BATE	1,308	20250707130151525
285.0	13:30:54	BATE	1,378	20250707130151527
285.0	13:30:54	BATE	3	20250707130151529
285.0	13:30:54	BATE	93	20250707130151531
285.0	13:30:54	BATE	92	20250707130151533
285.0	13:30:54	BATE	94	20250707130151535
285.0	13:30:54	BATE	1,736	20250707130151537
284.7	13:31:51	XLON	1,850	20250707130152007
284.4	13:33:00	XLON	1,454	20250707130152679
284.4	13:33:00	CHIX	1,202	20250707130152681
284.6	13:34:48	CHIX	1,016	20250707130153574
284.6	13:34:48	XLON	165	20250707130153576
284.6	13:34:48	CHIX	16	20250707130153578
284.6	13:34:48	XLON	1,664	20250707130153580
284.6	13:34:48	CHIX	1,121	20250707130153582
284.6	13:34:48	CHIX	10	20250707130153584
284.6	13:34:48	CHIX	9	20250707130153586
284.7	13:38:37	XLON	461	20250707130154735
284.7	13:38:37	XLON	750	20250707130154737
284.7	13:38:37	XLON	472	20250707130154739
284.7	13:38:37	XLON	245	20250707130154741
284.7	13:38:37	XLON	750	20250707130154743
284.7	13:38:37	XLON	87	20250707130154745
284.7	13:38:37	XLON	105	20250707130154747
284.7	13:38:37	XLON	1,162	20250707130154749
284.7	13:38:37	XLON	472	20250707130154751
284.7	13:38:37	XLON	618	20250707130154753
284.7	13:38:37	XLON	128	20250707130154755
284.6	13:38:38	XLON	1,225	20250707130154759
284.6	13:38:38	CHIX	1,095	20250707130154761
284.6	13:38:57	CHIX	2,415	20250707130154869
284.6	13:38:57	XLON	309	20250707130154871
284.6	13:38:57	XLON	871	20250707130154873
284.6	13:38:57	CHIX	181	20250707130154875
285.3	13:44:17	XLON	832	20250707130157109
285.3	13:44:17	CHIX	4,683	20250707130157111
285.3	13:44:17	XLON	4,934	20250707130157113
285.3	13:44:17	BATE	2,026	20250707130157115
285.3	13:45:18	BATE	22	20250707130157479
285.3	13:45:18	CHIX	11	20250707130157481
285.3	13:45:18	CHIX	627	20250707130157483
285.3	13:45:18	BATE	1,613	20250707130157485
285.3	13:45:18	CHIX	2,300	20250707130157487
285.3	13:47:56	CHIX	1,726	20250707130158304
285.3	13:47:56	BATE	1,125	20250707130158306
285.3	13:47:56	XLON	3,314	20250707130158312
285.3	13:47:56	CHIX	1,305	20250707130158316
285.4	13:49:57	XLON	72	20250707130159524
285.4	13:50:15	XLON	499	20250707130159618
285.4	13:50:15	XLON	6,748	20250707130159620
285.3	13:51:56	XLON	686	20250707130160245
285.3	13:51:56	XLON	499	20250707130160247
285.4	13:53:34	BATE	572	20250707130161074
285.4	13:54:02	BATE	107	20250707130161400
285.4	13:54:02	BATE	572	20250707130161402
285.4	13:54:05	BATE	18	20250707130161410
285.4	13:54:05	BATE	572	20250707130161412
285.4	13:54:29	BATE	7,534	20250707130161668
285.6	13:59:01	CHIX	1,039	20250707130163151
285.6	13:59:01	CHIX	125	20250707130163153
285.6	13:59:01	CHIX	861	20250707130163155
285.6	13:59:01	CHIX	771	20250707130163157
285.6	13:59:01	CHIX	1,757	20250707130163159
285.6	13:59:01	CHIX	326	20250707130163161
285.5	13:59:26	XLON	1,500	20250707130163261
285.5	13:59:26	CHIX	1,864	20250707130163263
285.5	13:59:26	XLON	1,454	20250707130163265
285.5	13:59:26	BATE	572	20250707130163267
285.5	13:59:26	XLON	1,716	20250707130163269
285.3	14:01:16	XLON	1,910	20250707130164083
285.3	14:02:37	BATE	500	20250707130164711
285.3	14:02:37	CHIX	134	20250707130164713
285.3	14:02:37	XLON	515	20250707130164715
285.3	14:02:37	CHIX	3,466	20250707130164717
285.2	14:03:32	XLON	1,284	20250707130165063
285.2	14:03:32	XLON	625	20250707130165069
285.2	14:04:59	XLON	1,928	20250707130165663
285.2	14:05:23	XLON	24	20250707130165895
285.2	14:05:23	BATE	1,255	20250707130165897
285.2	14:05:23	CHIX	3,021	20250707130165899
285.2	14:05:23	XLON	1,618	20250707130165901
285.2	14:07:47	CHIX	1,318	20250707130166826
285.2	14:07:47	XLON	1,675	20250707130166828
285.2	14:07:47	CHIX	784	20250707130166830
285.1	14:09:50	XLON	1,747	20250707130167364
285.0	14:10:05	XLON	1,454	20250707130167398
285.0	14:10:05	CHIX	93	20250707130167400
285.0	14:10:05	BATE	786	20250707130167402
285.0	14:10:05	XLON	1,711	20250707130167404
285.0	14:10:05	XLON	361	20250707130167406
284.8	14:11:10	XLON	1,379	20250707130167888
284.8	14:11:10	CHIX	1,216	20250707130167890
284.9	14:15:00	XLON	19	20250707130168932
285.0	14:15:21	XLON	346	20250707130169144
285.0	14:15:21	CHIX	4,496	20250707130169146
285.0	14:15:21	XLON	5,418	20250707130169148
285.0	14:17:04	CHIX	686	20250707130169816
285.0	14:17:04	CHIX	1,849	20250707130169818
285.0	14:17:04	CHIX	368	20250707130169820
285.0	14:18:05	XLON	4,276	20250707130170350
285.0	14:18:05	XLON	116	20250707130170352
285.0	14:18:05	CHIX	3,658	20250707130170354
285.2	14:23:30	CHIX	3,211	20250707130171958
285.2	14:23:30	XLON	3,735	20250707130171960
285.2	14:24:10	CHIX	1,912	20250707130172416
285.2	14:24:10	BATE	1,114	20250707130172418
285.2	14:24:10	XLON	820	20250707130172420
285.2	14:24:10	CHIX	750	20250707130172422
285.2	14:24:10	XLON	2,283	20250707130172424
285.1	14:24:36	XLON	1,347	20250707130172706
285.0	14:26:06	XLON	1,262	20250707130173266
284.8	14:27:03	XLON	1,375	20250707130173584
284.8	14:27:03	CHIX	257	20250707130173590
284.8	14:28:22	XLON	4,181	20250707130173870
284.8	14:28:22	CHIX	3,709	20250707130173872
284.9	14:31:15	CHIX	7,471	20250707130175157
284.9	14:33:50	CHIX	668	20250707130176686
284.9	14:33:50	BATE	428	20250707130176688
284.9	14:33:50	CHIX	3,354	20250707130176690
284.9	14:35:37	XLON	4,437	20250707130177517
284.9	14:35:37	CHIX	3,505	20250707130177519
284.8	14:38:16	XLON	2,368	20250707130178463
284.8	14:38:16	CHIX	3,319	20250707130178465
284.8	14:38:16	CHIX	451	20250707130178467
284.8	14:38:16	CHIX	201	20250707130178469
284.8	14:38:16	CHIX	358	20250707130178471
284.8	14:38:16	CHIX	190	20250707130178473
284.8	14:40:50	XLON	1,180	20250707130179617
284.8	14:40:50	CHIX	27	20250707130179619
284.8	14:40:50	CHIX	1,036	20250707130179621
284.8	14:40:50	CHIX	306	20250707130179623
284.8	14:40:50	CHIX	305	20250707130179627
284.7	14:41:54	XLON	1,928	20250707130179876
284.8	14:42:31	XLON	1,161	20250707130179948
284.8	14:42:31	XLON	1,674	20250707130179952
284.8	14:42:31	XLON	288	20250707130179962
284.8	14:42:31	XLON	689	20250707130179970
284.7	14:42:31	XLON	1,048	20250707130179978
284.5	14:43:36	XLON	1,262	20250707130180537
284.5	14:43:36	CHIX	974	20250707130180539
284.5	14:43:36	CHIX	62	20250707130180541
284.7	14:47:11	CHIX	16	20250707130181994
284.7	14:47:11	XLON	4,168	20250707130181996
284.7	14:47:11	CHIX	3,796	20250707130181998
284.6	14:47:47	XLON	1,775	20250707130182282
284.7	14:48:43	XLON	176	20250707130182558
284.7	14:48:43	XLON	1,161	20250707130182560
284.7	14:48:43	XLON	305	20250707130182562
284.7	14:48:43	XLON	1,632	20250707130182564
284.7	14:48:43	XLON	807	20250707130182566
284.6	14:50:42	XLON	3,592	20250707130183183
284.6	14:50:42	CHIX	3,352	20250707130183185
284.6	14:50:42	XLON	52	20250707130183187
284.4	14:58:48	XLON	1,964	20250707130186572
284.4	14:58:53	CHIX	528	20250707130186720
284.4	14:58:53	XLON	1,610	20250707130186722
284.4	14:58:53	BATE	232	20250707130186724
284.4	14:58:53	CHIX	689	20250707130186726
284.4	14:58:53	XLON	406	20250707130186728
284.4	14:58:53	BATE	208	20250707130186730
284.4	14:58:53	CHIX	1,313	20250707130186732
284.5	14:59:02	BATE	1,864	20250707130186785
284.5	15:02:02	BATE	360	20250707130188267
284.5	15:02:02	XLON	133	20250707130188269
284.5	15:02:02	CHIX	650	20250707130188271
284.5	15:02:02	BATE	838	20250707130188273
284.5	15:02:02	XLON	1,200	20250707130188275
284.5	15:02:02	CHIX	648	20250707130188277
284.4	15:05:10	XLON	1,934	20250707130189516
284.3	15:05:15	XLON	1,298	20250707130189693
284.3	15:05:15	CHIX	1,864	20250707130189695
284.3	15:05:15	XLON	1,742	20250707130189697
284.3	15:05:15	CHIX	833	20250707130189699
284.3	15:05:15	CHIX	152	20250707130189701
284.3	15:05:15	CHIX	262	20250707130189703
284.3	15:08:51	CHIX	274	20250707130191057
284.3	15:08:51	CHIX	1,160	20250707130191059
284.2	15:09:26	CHIX	1,085	20250707130191277
284.2	15:09:26	XLON	1,397	20250707130191279
284.2	15:09:43	XLON	478	20250707130191341
284.2	15:09:43	XLON	1,623	20250707130191343
284.2	15:09:43	CHIX	420	20250707130191345
284.2	15:11:56	XLON	1,567	20250707130192201
284.2	15:11:59	XLON	1,372	20250707130192203
284.2	15:12:11	XLON	82	20250707130192231
284.2	15:12:14	XLON	52	20250707130192251
284.2	15:12:14	XLON	1,000	20250707130192253
284.2	15:12:17	XLON	52	20250707130192261
284.2	15:12:17	XLON	1,200	20250707130192263
284.2	15:12:17	XLON	266	20250707130192265
284.2	15:12:20	XLON	1,453	20250707130192271
284.2	15:12:20	XLON	1,200	20250707130192273
284.2	15:12:20	XLON	1,550	20250707130192275
284.2	15:12:20	XLON	958	20250707130192277
284.2	15:12:23	XLON	476	20250707130192281
284.2	15:12:23	XLON	1,200	20250707130192283
284.2	15:12:23	XLON	1,623	20250707130192385
284.2	15:12:23	XLON	1,107	20250707130192387
284.2	15:12:26	XLON	1,200	20250707130192413
284.2	15:12:26	XLON	1,623	20250707130192415
284.2	15:12:26	XLON	551	20250707130192417
284.2	15:12:26	XLON	1,432	20250707130192419
284.2	15:12:29	XLON	1,200	20250707130192421
284.2	15:12:29	XLON	1,623	20250707130192429
284.2	15:12:29	XLON	1,550	20250707130192431
284.2	15:12:29	XLON	360	20250707130192433
284.2	15:13:08	XLON	557	20250707130192573
284.2	15:13:08	XLON	1,623	20250707130192575
284.2	15:13:08	XLON	1,200	20250707130192577
284.2	15:13:08	XLON	1,300	20250707130192579
284.2	15:13:08	TRQX	306	20250707130192581
284.1	15:19:31	XLON	26	20250707130195429
284.1	15:19:31	CHIX	1,074	20250707130195431
284.1	15:19:31	XLON	1,242	20250707130195433
284.0	15:20:27	XLON	798	20250707130195797
284.0	15:20:27	XLON	1,623	20250707130195799
284.0	15:20:27	XLON	1,769	20250707130195801
284.1	15:20:27	XLON	2,300	20250707130195803
284.1	15:20:27	XLON	1,623	20250707130195805
284.1	15:20:27	XLON	900	20250707130195807
284.1	15:20:27	XLON	530	20250707130195809
284.1	15:20:27	XLON	1,793	20250707130195811
284.1	15:20:27	XLON	474	20250707130195813
284.1	15:20:27	XLON	511	20250707130195815
284.1	15:20:27	XLON	755	20250707130195817
284.2	15:20:27	XLON	1,623	20250707130195819
284.2	15:20:27	XLON	900	20250707130195821
284.2	15:20:27	XLON	526	20250707130195823
284.2	15:20:27	XLON	1,744	20250707130195825
284.2	15:20:27	XLON	755	20250707130195827
284.2	15:20:27	XLON	576	20250707130195829
284.3	15:20:27	XLON	900	20250707130195831
284.3	15:20:27	XLON	255	20250707130195833
284.3	15:20:27	XLON	1,623	20250707130195835
284.3	15:20:27	XLON	1,381	20250707130195837
284.3	15:20:27	XLON	1,845	20250707130195839
284.3	15:20:27	XLON	755	20250707130195841
284.3	15:20:27	XLON	491	20250707130195843
284.3	15:20:27	XLON	534	20250707130195845
284.4	15:20:27	XLON	1,623	20250707130195847
284.4	15:20:27	XLON	1,200	20250707130195849
284.4	15:20:27	XLON	448	20250707130195851

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 7372 8008	[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

POSEASXXESASEFA

Related Shares:

FTSE 100 Latest

Value8,926.64

Change-49.02