29th Aug 2017 17:12
Kingfisher PLC
ISIN: GB0033195214
29 August 2017
Kingfisher plc - Transaction in Own Shares by Kingfisher plc
Kingfisher plc announces that on 29 August 2017 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each:
Date of purchase: | 29 August 2017 |
Total number of shares purchased: | 1,501,689 |
Average price paid per share: | GBp 292.0000 |
Highest price paid per share: | GBp 292.0000 |
Lowest price paid per share: | GBp 292.0000 |
All shares were purchased from Barclays Capital Securities Limited ("Barclays") as an on exchange transaction subject to the rules of the London Stock Exchange.
A schedule of individual trades carried out by Barclays as principal in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue | Volume Weighted Average Price (pence per share) | Number of Shares |
BATS Europe | 292.5810 | 37210 |
Chi-X Europe | 292.4776 | 725553 |
Turquoise | 292.4577 | 182047 |
London Stock Exchange | 292.5295 | 556879 |
Schedule of Purchases - Individual Transactions
Transaction Time | Trading Venue | Number of Shares | Price Per Share | Transaction Reference Number |
08:07:49 | London Stock Exchange | 341 | 292.80 | 592167608385077000 |
08:07:51 | Chi-X Europe | 320 | 292.90 | 592167608385077000 |
08:07:51 | Chi-X Europe | 362 | 292.80 | 606241358837465000 |
08:07:59 | Chi-X Europe | 1,304 | 292.20 | 592167608385078000 |
08:07:59 | Chi-X Europe | 962 | 292.20 | 606241358837465000 |
08:10:09 | Chi-X Europe | 1,025 | 293.00 | 592167608385079000 |
08:10:27 | London Stock Exchange | 1,030 | 292.90 | 606241358837466000 |
08:10:27 | Chi-X Europe | 1,026 | 292.90 | 606241358837466000 |
08:10:53 | London Stock Exchange | 1,026 | 292.70 | 592167608385079000 |
08:10:53 | London Stock Exchange | 2,273 | 292.70 | 606241358837467000 |
08:10:53 | Turquoise | 835 | 292.70 | 592167608385079000 |
08:10:53 | Turquoise | 1,115 | 292.70 | 592167608385079000 |
08:10:53 | Turquoise | 1,027 | 292.70 | 592167608385079000 |
08:10:53 | Chi-X Europe | 1,026 | 292.80 | 592167608385079000 |
08:10:53 | BATS Europe | 1,933 | 292.70 | 606241358837467000 |
08:11:05 | Chi-X Europe | 1,026 | 292.50 | 606241358837467000 |
08:11:58 | Chi-X Europe | 720 | 292.60 | 606241358837467000 |
08:11:58 | Chi-X Europe | 900 | 292.60 | 606241358837467000 |
08:11:58 | Chi-X Europe | 361 | 292.60 | 606241358837467000 |
08:12:54 | London Stock Exchange | 1,025 | 292.90 | 592167608385081000 |
08:12:54 | Chi-X Europe | 1,025 | 292.80 | 592167608385081000 |
08:12:54 | Chi-X Europe | 1,149 | 292.90 | 606241358837468000 |
08:12:58 | London Stock Exchange | 1,025 | 292.50 | 606241358837468000 |
08:12:58 | Chi-X Europe | 1,027 | 292.50 | 606241358837468000 |
08:13:42 | Chi-X Europe | 1,796 | 292.60 | 606241358837468000 |
08:13:42 | Chi-X Europe | 205 | 292.60 | 606241358837468000 |
08:13:51 | Chi-X Europe | 1,496 | 292.50 | 592167608385081000 |
08:13:51 | London Stock Exchange | 2,582 | 292.50 | 606241358837468000 |
08:13:59 | Chi-X Europe | 1,052 | 292.10 | 592167608385081000 |
08:14:54 | London Stock Exchange | 1,026 | 292.10 | 592167608385082000 |
08:14:54 | Chi-X Europe | 328 | 292.10 | 606241358837469000 |
08:14:54 | Chi-X Europe | 200 | 292.10 | 606241358837469000 |
08:14:54 | London Stock Exchange | 497 | 292.00 | 606241358837469000 |
08:15:24 | London Stock Exchange | 1,412 | 291.90 | 592167608385082000 |
08:15:24 | Chi-X Europe | 1,421 | 291.90 | 606241358837469000 |
08:15:56 | Chi-X Europe | 2,032 | 291.70 | 592167608385082000 |
08:17:03 | Chi-X Europe | 405 | 291.80 | 606241358837470000 |
08:17:03 | Chi-X Europe | 200 | 291.80 | 606241358837470000 |
08:17:03 | Chi-X Europe | 420 | 291.80 | 606241358837470000 |
08:18:17 | Chi-X Europe | 1,025 | 291.90 | 592167608385084000 |
08:18:17 | London Stock Exchange | 1,026 | 291.90 | 606241358837471000 |
08:18:19 | London Stock Exchange | 2,296 | 291.80 | 592167608385084000 |
08:18:19 | Chi-X Europe | 1,265 | 291.80 | 606241358837471000 |
08:18:21 | Chi-X Europe | 2,322 | 291.70 | 592167608385084000 |
08:18:49 | Chi-X Europe | 1,025 | 291.50 | 606241358837471000 |
08:19:28 | London Stock Exchange | 401 | 291.00 | 592167608385085000 |
08:19:39 | London Stock Exchange | 444 | 291.00 | 592167608385085000 |
08:19:40 | London Stock Exchange | 447 | 291.00 | 592167608385085000 |
08:19:40 | London Stock Exchange | 397 | 291.00 | 606241358837471000 |
08:21:48 | London Stock Exchange | 2,953 | 291.60 | 592167608385086000 |
08:21:48 | Chi-X Europe | 1,025 | 291.60 | 606241358837473000 |
08:21:48 | Chi-X Europe | 2,239 | 291.50 | 592167608385086000 |
08:21:49 | Chi-X Europe | 91 | 291.50 | 592167608385086000 |
08:21:51 | Turquoise | 1,025 | 291.30 | 592167608385086000 |
08:21:51 | London Stock Exchange | 1,025 | 291.30 | 606241358837473000 |
08:24:21 | London Stock Exchange | 1,025 | 291.90 | 592167608385088000 |
08:24:21 | Chi-X Europe | 1,025 | 291.90 | 606241358837474000 |
08:25:08 | London Stock Exchange | 3,071 | 291.80 | 606241358837475000 |
08:25:23 | Chi-X Europe | 1,337 | 291.80 | 592167608385088000 |
08:25:23 | Chi-X Europe | 1,337 | 291.80 | 606241358837475000 |
08:25:23 | London Stock Exchange | 629 | 291.80 | 606241358837475000 |
08:26:16 | London Stock Exchange | 1,025 | 291.70 | 592167608385089000 |
08:26:16 | Chi-X Europe | 1,026 | 291.70 | 592167608385089000 |
08:26:16 | Chi-X Europe | 2,395 | 291.70 | 592167608385089000 |
08:26:16 | Chi-X Europe | 4,220 | 291.70 | 606241358837475000 |
08:26:16 | Chi-X Europe | 1,025 | 291.70 | 606241358837475000 |
08:26:16 | Chi-X Europe | 452 | 291.60 | 592167608385089000 |
08:26:16 | Chi-X Europe | 809 | 291.60 | 592167608385089000 |
08:26:16 | Chi-X Europe | 631 | 291.60 | 606241358837475000 |
08:26:16 | Chi-X Europe | 394 | 291.60 | 606241358837475000 |
08:27:55 | Chi-X Europe | 1,214 | 291.80 | 606241358837476000 |
08:28:34 | Chi-X Europe | 1,026 | 291.80 | 592167608385090000 |
08:28:39 | Chi-X Europe | 2,561 | 291.70 | 592167608385090000 |
08:28:39 | London Stock Exchange | 2,570 | 291.70 | 606241358837477000 |
08:28:56 | Chi-X Europe | 1,760 | 291.50 | 592167608385091000 |
08:30:04 | London Stock Exchange | 1,025 | 291.40 | 606241358837478000 |
08:30:04 | Chi-X Europe | 1,026 | 291.40 | 592167608385091000 |
08:30:04 | Chi-X Europe | 1,026 | 291.40 | 606241358837478000 |
08:30:13 | Chi-X Europe | 15 | 291.20 | 606241358837478000 |
08:30:44 | Chi-X Europe | 449 | 291.20 | 606241358837478000 |
08:31:11 | Chi-X Europe | 650 | 291.20 | 606241358837479000 |
08:31:29 | Chi-X Europe | 1,026 | 291.30 | 606241358837479000 |
08:31:29 | London Stock Exchange | 1,026 | 291.30 | 606241358837479000 |
08:32:39 | Chi-X Europe | 1,025 | 291.30 | 592167608385093000 |
08:32:39 | Chi-X Europe | 1,059 | 291.30 | 606241358837480000 |
08:32:39 | London Stock Exchange | 1,026 | 291.30 | 592167608385093000 |
08:34:39 | Chi-X Europe | 697 | 291.40 | 606241358837481000 |
08:34:39 | Chi-X Europe | 501 | 291.40 | 606241358837481000 |
08:35:49 | Chi-X Europe | 1,026 | 291.60 | 592167608385096000 |
08:35:49 | Chi-X Europe | 788 | 291.60 | 592167608385096000 |
08:35:49 | Chi-X Europe | 2,411 | 291.60 | 592167608385096000 |
08:35:49 | Chi-X Europe | 353 | 291.60 | 592167608385096000 |
08:35:49 | London Stock Exchange | 1,025 | 291.60 | 606241358837482000 |
08:35:49 | Chi-X Europe | 1,026 | 291.60 | 606241358837482000 |
08:35:49 | Chi-X Europe | 3,486 | 291.60 | 606241358837482000 |
08:35:49 | Chi-X Europe | 185 | 291.60 | 606241358837482000 |
08:35:50 | Chi-X Europe | 2,292 | 291.50 | 606241358837482000 |
08:37:07 | Chi-X Europe | 449 | 292.20 | 592167608385097000 |
08:38:41 | London Stock Exchange | 2,901 | 292.90 | 592167608385098000 |
08:38:41 | Chi-X Europe | 1,243 | 292.90 | 592167608385098000 |
08:41:28 | London Stock Exchange | 1,025 | 293.00 | 592167608385100000 |
08:41:28 | London Stock Exchange | 3,264 | 293.00 | 592167608385100000 |
08:41:28 | Chi-X Europe | 1,001 | 293.00 | 592167608385100000 |
08:41:28 | Chi-X Europe | 308 | 293.00 | 592167608385100000 |
08:41:28 | Chi-X Europe | 537 | 293.00 | 592167608385100000 |
08:41:28 | Chi-X Europe | 488 | 293.00 | 592167608385100000 |
08:41:28 | Chi-X Europe | 62 | 293.00 | 606241358837486000 |
08:41:28 | Chi-X Europe | 963 | 293.00 | 606241358837486000 |
08:41:34 | London Stock Exchange | 1,033 | 293.00 | 592167608385100000 |
08:41:34 | London Stock Exchange | 650 | 293.00 | 592167608385100000 |
08:41:34 | London Stock Exchange | 46 | 293.00 | 592167608385100000 |
08:46:15 | Chi-X Europe | 1,025 | 293.20 | 592167608385103000 |
08:46:15 | Chi-X Europe | 1,025 | 293.20 | 592167608385103000 |
08:46:15 | London Stock Exchange | 478 | 293.20 | 592167608385103000 |
08:46:15 | Chi-X Europe | 2,952 | 293.20 | 592167608385103000 |
08:46:15 | Chi-X Europe | 1,025 | 293.20 | 606241358837489000 |
08:46:15 | Chi-X Europe | 259 | 293.20 | 606241358837489000 |
08:46:15 | Chi-X Europe | 1,688 | 293.20 | 606241358837489000 |
08:46:15 | London Stock Exchange | 3,976 | 293.20 | 592167608385103000 |
08:46:15 | Turquoise | 490 | 293.20 | 606241358837489000 |
08:46:15 | Turquoise | 563 | 293.20 | 606241358837489000 |
08:46:15 | Chi-X Europe | 1,920 | 293.10 | 592167608385103000 |
08:46:15 | Chi-X Europe | 2,803 | 293.10 | 606241358837489000 |
08:46:15 | Chi-X Europe | 695 | 293.10 | 606241358837489000 |
08:46:15 | Chi-X Europe | 1,064 | 293.10 | 606241358837489000 |
08:46:15 | Chi-X Europe | 142 | 293.10 | 606241358837489000 |
08:46:15 | London Stock Exchange | 1,286 | 293.00 | 606241358837489000 |
08:46:15 | London Stock Exchange | 65 | 293.00 | 606241358837489000 |
08:46:15 | London Stock Exchange | 1,863 | 292.90 | 606241358837489000 |
08:49:25 | Chi-X Europe | 2,183 | 292.90 | 592167608385105000 |
08:49:25 | Chi-X Europe | 2,140 | 292.90 | 592167608385105000 |
08:49:25 | Chi-X Europe | 333 | 292.90 | 592167608385105000 |
08:49:25 | Chi-X Europe | 89 | 292.90 | 592167608385105000 |
08:49:25 | Chi-X Europe | 1,716 | 292.90 | 592167608385105000 |
08:49:25 | London Stock Exchange | 1,212 | 292.90 | 592167608385105000 |
08:49:25 | London Stock Exchange | 60 | 292.90 | 592167608385105000 |
08:49:25 | London Stock Exchange | 394 | 292.90 | 606241358837491000 |
08:49:25 | Turquoise | 1,511 | 292.90 | 606241358837491000 |
08:51:00 | Chi-X Europe | 3,493 | 292.40 | 606241358837492000 |
08:55:07 | London Stock Exchange | 879 | 292.80 | 606241358837495000 |
08:55:07 | Chi-X Europe | 1,026 | 292.80 | 606241358837495000 |
08:55:07 | London Stock Exchange | 147 | 292.80 | 606241358837495000 |
08:56:56 | London Stock Exchange | 1,164 | 292.80 | 592167608385111000 |
08:56:56 | Chi-X Europe | 1,025 | 292.80 | 592167608385111000 |
08:56:56 | Chi-X Europe | 1,025 | 292.80 | 606241358837496000 |
08:59:07 | London Stock Exchange | 1,026 | 292.80 | 592167608385112000 |
08:59:07 | Chi-X Europe | 1,026 | 292.80 | 592167608385112000 |
08:59:07 | Chi-X Europe | 1,025 | 292.80 | 606241358837498000 |
08:59:07 | London Stock Exchange | 1,787 | 292.70 | 606241358837498000 |
08:59:07 | London Stock Exchange | 2,575 | 292.70 | 606241358837498000 |
08:59:07 | London Stock Exchange | 2,050 | 292.70 | 592167608385112000 |
08:59:07 | Turquoise | 1,025 | 292.70 | 592167608385112000 |
08:59:07 | Chi-X Europe | 1,048 | 292.70 | 592167608385112000 |
08:59:07 | Chi-X Europe | 1,026 | 292.70 | 592167608385112000 |
08:59:07 | London Stock Exchange | 2,051 | 292.70 | 606241358837498000 |
08:59:07 | London Stock Exchange | 121 | 292.70 | 606241358837498000 |
08:59:07 | Chi-X Europe | 1,026 | 292.70 | 606241358837498000 |
08:59:07 | Chi-X Europe | 147 | 292.70 | 606241358837498000 |
08:59:07 | Chi-X Europe | 1,906 | 292.70 | 606241358837498000 |
08:59:07 | Chi-X Europe | 1,516 | 292.70 | 606241358837498000 |
08:59:07 | Chi-X Europe | 928 | 292.70 | 606241358837498000 |
08:59:07 | Chi-X Europe | 97 | 292.70 | 606241358837498000 |
08:59:09 | London Stock Exchange | 2,155 | 292.60 | 592167608385112000 |
08:59:09 | Chi-X Europe | 1,392 | 292.60 | 592167608385112000 |
08:59:09 | Chi-X Europe | 1,026 | 292.60 | 592167608385112000 |
08:59:09 | Chi-X Europe | 1,556 | 292.60 | 592167608385112000 |
08:59:09 | Chi-X Europe | 1,026 | 292.60 | 592167608385112000 |
08:59:09 | Chi-X Europe | 1,076 | 292.60 | 606241358837498000 |
09:00:01 | London Stock Exchange | 1,085 | 292.30 | 592167608385113000 |
09:08:28 | London Stock Exchange | 3,440 | 293.10 | 606241358837505000 |
09:08:28 | Chi-X Europe | 2,393 | 293.10 | 592167608385120000 |
09:08:28 | Chi-X Europe | 2,535 | 293.10 | 592167608385120000 |
09:08:28 | Chi-X Europe | 1,226 | 293.20 | 606241358837505000 |
09:08:28 | Chi-X Europe | 2,454 | 293.10 | 606241358837505000 |
09:08:38 | Turquoise | 920 | 293.10 | 592167608385120000 |
09:08:38 | Chi-X Europe | 458 | 293.10 | 592167608385120000 |
09:08:38 | London Stock Exchange | 465 | 293.10 | 606241358837505000 |
09:08:39 | Turquoise | 105 | 293.10 | 592167608385120000 |
09:08:41 | London Stock Exchange | 2,183 | 293.00 | 592167608385120000 |
09:08:41 | Turquoise | 1,025 | 293.00 | 606241358837505000 |
09:08:41 | Chi-X Europe | 1,242 | 293.00 | 606241358837505000 |
09:08:41 | Chi-X Europe | 2,424 | 293.00 | 606241358837505000 |
09:08:41 | Chi-X Europe | 3,072 | 293.00 | 606241358837505000 |
09:08:42 | Chi-X Europe | 22 | 293.00 | 606241358837505000 |
09:11:39 | Chi-X Europe | 1,766 | 293.10 | 592167608385122000 |
09:11:39 | Chi-X Europe | 1,025 | 293.10 | 592167608385122000 |
09:11:39 | Chi-X Europe | 2,778 | 293.10 | 606241358837507000 |
09:11:39 | Chi-X Europe | 1,025 | 293.10 | 606241358837507000 |
09:11:39 | Chi-X Europe | 663 | 293.00 | 592167608385122000 |
09:11:39 | Chi-X Europe | 479 | 293.00 | 592167608385122000 |
09:12:09 | Chi-X Europe | 1,675 | 292.90 | 592167608385122000 |
09:12:09 | Chi-X Europe | 1,026 | 292.90 | 592167608385122000 |
09:15:17 | Chi-X Europe | 900 | 292.20 | 606241358837510000 |
09:15:35 | Chi-X Europe | 3,974 | 292.40 | 606241358837510000 |
09:16:00 | Chi-X Europe | 3,193 | 292.20 | 606241358837510000 |
09:16:00 | Turquoise | 650 | 292.10 | 592167608385125000 |
09:16:00 | Chi-X Europe | 800 | 292.10 | 606241358837510000 |
09:16:00 | London Stock Exchange | 1,407 | 292.20 | 592167608385125000 |
09:16:00 | Chi-X Europe | 1,196 | 292.20 | 606241358837510000 |
09:24:18 | Chi-X Europe | 1,397 | 292.50 | 592167608385131000 |
09:24:18 | Chi-X Europe | 56 | 292.50 | 592167608385131000 |
09:24:18 | Turquoise | 664 | 292.50 | 606241358837516000 |
09:24:18 | Turquoise | 706 | 292.50 | 606241358837516000 |
09:24:18 | Chi-X Europe | 2,864 | 292.50 | 606241358837516000 |
09:24:18 | Chi-X Europe | 1,093 | 292.50 | 606241358837516000 |
09:24:18 | Chi-X Europe | 1,025 | 292.50 | 606241358837516000 |
09:24:19 | London Stock Exchange | 1,857 | 292.40 | 592167608385131000 |
09:24:19 | Turquoise | 1,598 | 292.40 | 592167608385131000 |
09:24:19 | Chi-X Europe | 2,641 | 292.40 | 592167608385131000 |
09:24:19 | Chi-X Europe | 503 | 292.40 | 592167608385131000 |
09:24:19 | Chi-X Europe | 1,257 | 292.40 | 592167608385131000 |
09:24:19 | Chi-X Europe | 662 | 292.40 | 592167608385131000 |
09:24:19 | Chi-X Europe | 1,262 | 292.40 | 592167608385131000 |
09:24:19 | Chi-X Europe | 1,066 | 292.40 | 606241358837516000 |
09:33:27 | London Stock Exchange | 1,183 | 292.60 | 592167608385138000 |
09:33:27 | London Stock Exchange | 2,050 | 292.60 | 592167608385138000 |
09:33:27 | Chi-X Europe | 1,218 | 292.60 | 592167608385138000 |
09:33:27 | Chi-X Europe | 42 | 292.60 | 592167608385138000 |
09:33:27 | Chi-X Europe | 1,028 | 292.60 | 592167608385138000 |
09:33:27 | Chi-X Europe | 1,022 | 292.60 | 592167608385138000 |
09:33:27 | Chi-X Europe | 1,063 | 292.60 | 606241358837522000 |
09:33:27 | Chi-X Europe | 136 | 292.60 | 606241358837522000 |
09:33:27 | London Stock Exchange | 1,267 | 292.60 | 606241358837522000 |
09:33:27 | Chi-X Europe | 1,655 | 292.60 | 606241358837522000 |
09:33:27 | Chi-X Europe | 472 | 292.60 | 606241358837522000 |
09:33:33 | London Stock Exchange | 1,025 | 292.50 | 592167608385138000 |
09:33:33 | London Stock Exchange | 839 | 292.50 | 606241358837522000 |
09:33:33 | London Stock Exchange | 186 | 292.50 | 606241358837522000 |
09:34:11 | BATS Europe | 726 | 292.60 | 592167608385138000 |
09:34:11 | London Stock Exchange | 1,050 | 292.60 | 606241358837523000 |
09:36:16 | London Stock Exchange | 1,025 | 292.50 | 592167608385140000 |
09:36:16 | Chi-X Europe | 1,025 | 292.50 | 592167608385140000 |
09:36:16 | Turquoise | 1,401 | 292.50 | 592167608385140000 |
09:36:16 | BATS Europe | 1,634 | 292.50 | 606241358837524000 |
09:36:16 | Chi-X Europe | 1,026 | 292.50 | 606241358837524000 |
09:36:16 | Chi-X Europe | 1,026 | 292.50 | 606241358837524000 |
09:36:16 | Turquoise | 614 | 292.50 | 606241358837524000 |
09:36:16 | Turquoise | 500 | 292.50 | 606241358837524000 |
09:36:16 | Turquoise | 29 | 292.50 | 606241358837524000 |
09:38:31 | Chi-X Europe | 1,271 | 292.50 | 592167608385142000 |
09:39:35 | Turquoise | 1,124 | 292.40 | 592167608385142000 |
09:39:35 | Turquoise | 1,038 | 292.40 | 592167608385142000 |
09:39:35 | London Stock Exchange | 2,354 | 292.40 | 592167608385142000 |
09:39:35 | Turquoise | 2,050 | 292.40 | 592167608385142000 |
09:39:35 | Chi-X Europe | 2,071 | 292.40 | 592167608385142000 |
09:39:35 | Chi-X Europe | 2,124 | 292.40 | 592167608385142000 |
09:39:35 | London Stock Exchange | 2,163 | 292.40 | 606241358837527000 |
09:39:35 | London Stock Exchange | 2,100 | 292.40 | 606241358837527000 |
09:39:35 | Chi-X Europe | 1,637 | 292.40 | 606241358837527000 |
09:39:35 | Chi-X Europe | 1,026 | 292.40 | 606241358837527000 |
09:39:35 | Chi-X Europe | 1,259 | 292.40 | 606241358837527000 |
09:39:35 | London Stock Exchange | 1,026 | 292.30 | 592167608385143000 |
09:39:35 | Chi-X Europe | 1,096 | 292.30 | 606241358837527000 |
09:39:38 | London Stock Exchange | 1,500 | 292.30 | 606241358837527000 |
09:39:38 | London Stock Exchange | 28 | 292.30 | 606241358837527000 |
09:43:58 | London Stock Exchange | 2,755 | 292.30 | 592167608385145000 |
09:43:58 | Turquoise | 1,436 | 292.30 | 592167608385145000 |
09:43:58 | BATS Europe | 1,025 | 292.30 | 606241358837529000 |
09:43:58 | Chi-X Europe | 532 | 292.30 | 606241358837529000 |
09:43:58 | Chi-X Europe | 716 | 292.30 | 606241358837529000 |
09:45:43 | London Stock Exchange | 1,025 | 292.20 | 592167608385146000 |
09:45:43 | Chi-X Europe | 1,675 | 292.20 | 592167608385146000 |
09:45:43 | London Stock Exchange | 1,026 | 292.20 | 606241358837531000 |
09:45:43 | Chi-X Europe | 1,025 | 292.20 | 606241358837531000 |
09:45:43 | Chi-X Europe | 1,025 | 292.20 | 606241358837531000 |
09:47:48 | London Stock Exchange | 804 | 292.00 | 606241358837532000 |
09:47:48 | London Stock Exchange | 221 | 292.00 | 606241358837532000 |
09:47:48 | London Stock Exchange | 262 | 292.00 | 606241358837532000 |
09:47:48 | London Stock Exchange | 941 | 292.00 | 606241358837532000 |
09:50:43 | Turquoise | 916 | 292.20 | 606241358837534000 |
09:50:43 | London Stock Exchange | 1,433 | 292.20 | 606241358837534000 |
09:50:43 | London Stock Exchange | 591 | 292.20 | 606241358837534000 |
09:50:43 | Turquoise | 109 | 292.20 | 606241358837534000 |
09:51:03 | Chi-X Europe | 2,285 | 292.00 | 592167608385150000 |
09:51:03 | Chi-X Europe | 1,156 | 292.00 | 592167608385150000 |
09:51:03 | Chi-X Europe | 2,224 | 292.00 | 592167608385150000 |
09:51:03 | Turquoise | 2,052 | 292.00 | 592167608385150000 |
09:51:03 | Turquoise | 1,025 | 292.00 | 606241358837534000 |
09:51:03 | Turquoise | 509 | 292.00 | 606241358837534000 |
09:51:03 | Turquoise | 516 | 292.00 | 606241358837534000 |
09:54:02 | Chi-X Europe | 2,287 | 292.00 | 592167608385152000 |
09:54:02 | Turquoise | 1,093 | 292.00 | 592167608385152000 |
09:54:02 | Turquoise | 303 | 292.00 | 592167608385152000 |
09:54:02 | Turquoise | 506 | 292.00 | 592167608385152000 |
09:54:02 | Turquoise | 785 | 292.00 | 592167608385152000 |
09:54:02 | Chi-X Europe | 1,987 | 292.00 | 606241358837536000 |
09:54:02 | London Stock Exchange | 183 | 292.00 | 606241358837536000 |
09:54:02 | London Stock Exchange | 945 | 292.00 | 606241358837536000 |
09:54:02 | London Stock Exchange | 227 | 292.00 | 606241358837536000 |
09:54:02 | London Stock Exchange | 161 | 292.00 | 606241358837536000 |
09:54:54 | London Stock Exchange | 62 | 291.90 | 592167608385153000 |
09:54:54 | London Stock Exchange | 1,073 | 291.90 | 592167608385153000 |
09:56:51 | Turquoise | 1,231 | 292.10 | 592167608385154000 |
09:56:51 | Chi-X Europe | 1,245 | 292.10 | 606241358837538000 |
09:57:20 | Chi-X Europe | 1,536 | 292.00 | 592167608385155000 |
09:57:20 | Chi-X Europe | 1,529 | 292.00 | 606241358837539000 |
09:58:35 | Chi-X Europe | 1,215 | 291.90 | 592167608385156000 |
09:58:35 | London Stock Exchange | 1,163 | 291.90 | 606241358837540000 |
10:00:15 | Chi-X Europe | 1,557 | 291.80 | 606241358837542000 |
10:00:40 | Chi-X Europe | 1,025 | 291.80 | 606241358837543000 |
10:00:54 | London Stock Exchange | 1,332 | 291.80 | 592167608385159000 |
10:01:07 | London Stock Exchange | 484 | 291.80 | 592167608385159000 |
10:01:07 | London Stock Exchange | 52 | 291.80 | 592167608385159000 |
10:05:00 | Chi-X Europe | 1,557 | 291.70 | 592167608385164000 |
10:05:00 | Chi-X Europe | 1,773 | 291.70 | 592167608385164000 |
10:05:00 | Chi-X Europe | 1,025 | 291.70 | 592167608385164000 |
10:05:00 | Chi-X Europe | 1,026 | 291.70 | 592167608385164000 |
10:05:00 | London Stock Exchange | 1,368 | 291.70 | 606241358837548000 |
10:05:00 | Chi-X Europe | 3,099 | 291.70 | 606241358837548000 |
10:05:00 | Chi-X Europe | 1,042 | 291.70 | 606241358837548000 |
10:06:02 | Chi-X Europe | 1,057 | 291.60 | 592167608385165000 |
10:06:02 | Chi-X Europe | 1,025 | 291.60 | 606241358837549000 |
10:06:56 | London Stock Exchange | 1,426 | 291.60 | 592167608385166000 |
10:10:57 | Chi-X Europe | 466 | 291.40 | 606241358837554000 |
10:15:04 | Chi-X Europe | 1,025 | 291.70 | 592167608385174000 |
10:15:04 | Chi-X Europe | 230 | 291.70 | 592167608385174000 |
10:15:04 | Chi-X Europe | 3,515 | 291.70 | 592167608385174000 |
10:15:04 | Chi-X Europe | 445 | 291.70 | 592167608385174000 |
10:15:04 | Chi-X Europe | 1,158 | 291.70 | 606241358837558000 |
10:15:25 | London Stock Exchange | 1,401 | 292.00 | 606241358837558000 |
10:15:40 | Chi-X Europe | 1,506 | 292.00 | 606241358837559000 |
10:25:42 | Chi-X Europe | 1,017 | 292.30 | 592167608385183000 |
10:25:42 | Chi-X Europe | 1,051 | 292.30 | 592167608385183000 |
10:25:42 | Chi-X Europe | 1,547 | 292.30 | 592167608385183000 |
10:25:42 | Turquoise | 1,073 | 292.30 | 592167608385183000 |
10:25:42 | Turquoise | 598 | 292.30 | 606241358837567000 |
10:25:42 | Turquoise | 437 | 292.30 | 606241358837567000 |
10:25:42 | London Stock Exchange | 2,901 | 292.30 | 606241358837567000 |
10:29:32 | Chi-X Europe | 2,529 | 292.40 | 592167608385187000 |
10:29:32 | Chi-X Europe | 2,529 | 292.40 | 592167608385187000 |
10:29:32 | Chi-X Europe | 1,025 | 292.40 | 592167608385187000 |
10:29:32 | London Stock Exchange | 2,051 | 292.40 | 592167608385187000 |
10:29:32 | Chi-X Europe | 1,405 | 292.40 | 606241358837570000 |
10:29:32 | Chi-X Europe | 1,025 | 292.40 | 606241358837570000 |
10:29:32 | Chi-X Europe | 392 | 292.40 | 606241358837570000 |
10:29:32 | Chi-X Europe | 634 | 292.40 | 606241358837570000 |
10:29:32 | Turquoise | 1,025 | 292.40 | 606241358837570000 |
10:29:32 | London Stock Exchange | 1,191 | 292.40 | 606241358837570000 |
10:31:00 | Chi-X Europe | 1,330 | 292.30 | 592167608385188000 |
10:36:14 | Turquoise | 1,025 | 292.40 | 592167608385194000 |
10:36:14 | Chi-X Europe | 1,025 | 292.40 | 592167608385194000 |
10:36:14 | Chi-X Europe | 2,051 | 292.40 | 592167608385194000 |
10:36:19 | Chi-X Europe | 550 | 292.40 | 592167608385194000 |
10:37:28 | London Stock Exchange | 474 | 292.40 | 606241358837578000 |
10:37:28 | Chi-X Europe | 475 | 292.40 | 592167608385195000 |
10:37:28 | Chi-X Europe | 1,025 | 292.40 | 606241358837578000 |
10:37:28 | London Stock Exchange | 552 | 292.40 | 606241358837578000 |
10:40:05 | Turquoise | 1,025 | 292.40 | 592167608385198000 |
10:40:05 | London Stock Exchange | 1,025 | 292.40 | 606241358837581000 |
10:40:05 | Chi-X Europe | 1,025 | 292.40 | 606241358837581000 |
10:40:06 | Chi-X Europe | 1,277 | 292.30 | 592167608385198000 |
10:40:06 | Chi-X Europe | 964 | 292.30 | 592167608385198000 |
10:40:06 | Chi-X Europe | 62 | 292.30 | 592167608385198000 |
10:40:06 | Turquoise | 189 | 292.30 | 592167608385198000 |
10:40:06 | Turquoise | 837 | 292.30 | 592167608385198000 |
10:40:06 | Chi-X Europe | 1,279 | 292.30 | 606241358837581000 |
10:40:06 | Chi-X Europe | 1,026 | 292.30 | 606241358837581000 |
10:40:06 | London Stock Exchange | 1,026 | 292.30 | 606241358837581000 |
10:40:06 | Chi-X Europe | 1,026 | 292.30 | 606241358837581000 |
10:40:13 | Turquoise | 1,035 | 292.20 | 592167608385198000 |
10:40:13 | Turquoise | 1,303 | 292.20 | 606241358837581000 |
10:40:13 | Chi-X Europe | 500 | 292.20 | 592167608385198000 |
10:42:36 | Chi-X Europe | 7 | 292.30 | 592167608385199000 |
10:48:12 | Chi-X Europe | 1,529 | 292.60 | 592167608385204000 |
10:48:12 | London Stock Exchange | 2,903 | 292.60 | 606241358837587000 |
10:48:12 | Turquoise | 1,180 | 292.60 | 606241358837587000 |
10:48:12 | Chi-X Europe | 2,386 | 292.60 | 606241358837587000 |
10:48:12 | Chi-X Europe | 390 | 292.60 | 606241358837587000 |
10:48:13 | London Stock Exchange | 3,155 | 292.50 | 592167608385204000 |
10:48:13 | London Stock Exchange | 571 | 292.50 | 592167608385204000 |
10:48:13 | Chi-X Europe | 2,064 | 292.50 | 592167608385204000 |
10:48:13 | London Stock Exchange | 1,721 | 292.50 | 592167608385204000 |
10:48:13 | London Stock Exchange | 235 | 292.50 | 592167608385204000 |
10:48:13 | Chi-X Europe | 1,051 | 292.50 | 606241358837587000 |
10:48:13 | Turquoise | 389 | 292.50 | 606241358837587000 |
10:48:13 | Chi-X Europe | 1,441 | 292.50 | 606241358837587000 |
10:48:13 | London Stock Exchange | 1,160 | 292.50 | 606241358837587000 |
10:48:13 | London Stock Exchange | 1,166 | 292.50 | 606241358837587000 |
10:48:13 | Turquoise | 741 | 292.50 | 606241358837587000 |
10:48:13 | Chi-X Europe | 1,000 | 292.50 | 592167608385204000 |
10:48:13 | Turquoise | 928 | 292.50 | 606241358837587000 |
10:48:13 | Turquoise | 269 | 292.50 | 592167608385204000 |
10:48:13 | Chi-X Europe | 2,092 | 292.50 | 592167608385204000 |
10:48:13 | Chi-X Europe | 561 | 292.50 | 606241358837587000 |
10:48:13 | Chi-X Europe | 476 | 292.50 | 592167608385204000 |
10:48:13 | Chi-X Europe | 400 | 292.50 | 592167608385204000 |
10:48:13 | Turquoise | 1,950 | 292.50 | 606241358837587000 |
10:48:13 | Turquoise | 1,365 | 292.50 | 592167608385204000 |
10:49:05 | London Stock Exchange | 1,102 | 292.60 | 606241358837588000 |
10:52:31 | London Stock Exchange | 2,581 | 292.50 | 592167608385208000 |
10:52:31 | Chi-X Europe | 2,284 | 292.50 | 592167608385208000 |
10:52:31 | Turquoise | 2,516 | 292.50 | 606241358837591000 |
10:52:31 | Chi-X Europe | 782 | 292.50 | 606241358837591000 |
10:56:50 | Chi-X Europe | 3,430 | 292.20 | 606241358837593000 |
11:00:20 | London Stock Exchange | 1,991 | 292.40 | 606241358837596000 |
11:00:37 | Chi-X Europe | 524 | 292.40 | 592167608385213000 |
11:00:37 | Chi-X Europe | 2,016 | 292.40 | 592167608385213000 |
11:00:37 | Turquoise | 1,102 | 292.40 | 592167608385213000 |
11:00:37 | London Stock Exchange | 1,639 | 292.40 | 592167608385213000 |
11:03:07 | London Stock Exchange | 1,025 | 292.40 | 592167608385215000 |
11:03:07 | Chi-X Europe | 1,241 | 292.40 | 606241358837598000 |
11:04:47 | Chi-X Europe | 339 | 292.30 | 592167608385216000 |
11:04:47 | Chi-X Europe | 2,323 | 292.30 | 606241358837599000 |
11:13:25 | London Stock Exchange | 1,026 | 292.40 | 592167608385223000 |
11:13:25 | Chi-X Europe | 1,025 | 292.40 | 606241358837605000 |
11:13:31 | Turquoise | 1,026 | 292.40 | 592167608385223000 |
11:14:12 | London Stock Exchange | 2,051 | 292.30 | 592167608385223000 |
11:14:12 | London Stock Exchange | 2,051 | 292.30 | 592167608385223000 |
11:14:12 | London Stock Exchange | 1,984 | 292.30 | 606241358837606000 |
11:14:16 | BATS Europe | 37 | 292.30 | 592167608385223000 |
11:14:16 | BATS Europe | 249 | 292.30 | 592167608385223000 |
11:14:16 | BATS Europe | 211 | 292.30 | 592167608385223000 |
11:14:16 | BATS Europe | 29 | 292.30 | 592167608385223000 |
11:14:16 | BATS Europe | 176 | 292.30 | 592167608385223000 |
11:14:16 | BATS Europe | 457 | 292.30 | 592167608385223000 |
11:14:16 | Chi-X Europe | 2,050 | 292.30 | 606241358837606000 |
11:14:16 | Chi-X Europe | 2,405 | 292.30 | 606241358837606000 |
11:14:16 | Chi-X Europe | 2,051 | 292.30 | 606241358837606000 |
11:14:16 | Chi-X Europe | 2,354 | 292.30 | 606241358837606000 |
11:14:16 | Chi-X Europe | 2,096 | 292.30 | 606241358837606000 |
11:14:16 | Turquoise | 1,546 | 292.30 | 606241358837606000 |
11:16:58 | London Stock Exchange | 1,351 | 292.40 | 592167608385226000 |
11:16:58 | London Stock Exchange | 287 | 292.40 | 592167608385226000 |
11:16:58 | London Stock Exchange | 1,616 | 292.40 | 592167608385226000 |
11:18:02 | London Stock Exchange | 530 | 292.40 | 606241358837609000 |
11:18:02 | Chi-X Europe | 2,967 | 292.40 | 592167608385226000 |
11:18:02 | Chi-X Europe | 563 | 292.40 | 592167608385226000 |
11:18:02 | Chi-X Europe | 1,947 | 292.40 | 606241358837609000 |
11:18:19 | Chi-X Europe | 1,240 | 292.40 | 592167608385227000 |
11:18:19 | Chi-X Europe | 1,358 | 292.40 | 592167608385227000 |
11:20:40 | London Stock Exchange | 1,849 | 292.40 | 592167608385228000 |
11:20:40 | London Stock Exchange | 930 | 292.40 | 606241358837611000 |
11:20:40 | London Stock Exchange | 96 | 292.40 | 606241358837611000 |
11:20:40 | Chi-X Europe | 455 | 292.40 | 592167608385228000 |
11:20:40 | Chi-X Europe | 76 | 292.40 | 606241358837611000 |
11:20:40 | Chi-X Europe | 1,736 | 292.40 | 606241358837611000 |
11:21:58 | Chi-X Europe | 1,515 | 292.30 | 592167608385229000 |
11:21:58 | Chi-X Europe | 874 | 292.30 | 606241358837612000 |
11:21:58 | London Stock Exchange | 1,990 | 292.30 | 592167608385229000 |
11:21:58 | Chi-X Europe | 238 | 292.30 | 606241358837612000 |
11:26:55 | London Stock Exchange | 3,037 | 292.40 | 592167608385233000 |
11:36:16 | London Stock Exchange | 691 | 292.50 | 606241358837622000 |
11:36:16 | London Stock Exchange | 923 | 292.50 | 606241358837622000 |
11:41:50 | London Stock Exchange | 1,274 | 292.50 | 592167608385243000 |
11:42:02 | Chi-X Europe | 3,965 | 292.40 | 592167608385244000 |
11:42:02 | London Stock Exchange | 2,138 | 292.40 | 606241358837626000 |
11:42:12 | Chi-X Europe | 2,228 | 292.40 | 592167608385244000 |
11:42:12 | Chi-X Europe | 1,925 | 292.40 | 592167608385244000 |
11:42:12 | Chi-X Europe | 3,381 | 292.40 | 592167608385244000 |
11:42:12 | London Stock Exchange | 1,871 | 292.40 | 592167608385244000 |
11:42:12 | London Stock Exchange | 419 | 292.40 | 592167608385244000 |
11:42:12 | Chi-X Europe | 3,357 | 292.40 | 606241358837626000 |
11:42:12 | Turquoise | 1,751 | 292.40 | 606241358837626000 |
11:42:12 | Turquoise | 1,863 | 292.40 | 606241358837626000 |
11:42:12 | London Stock Exchange | 2,429 | 292.40 | 606241358837626000 |
11:42:12 | Turquoise | 438 | 292.40 | 606241358837626000 |
11:42:15 | London Stock Exchange | 1,025 | 292.30 | 606241358837626000 |
11:45:29 | Chi-X Europe | 2,583 | 292.40 | 592167608385246000 |
11:45:29 | Chi-X Europe | 1,564 | 292.40 | 592167608385246000 |
11:45:29 | Chi-X Europe | 1,435 | 292.40 | 592167608385246000 |
11:45:29 | London Stock Exchange | 1,735 | 292.40 | 606241358837628000 |
11:45:29 | Turquoise | 1,298 | 292.40 | 606241358837628000 |
11:45:29 | London Stock Exchange | 101 | 292.40 | 606241358837628000 |
11:45:29 | London Stock Exchange | 1,103 | 292.40 | 606241358837628000 |
11:45:50 | Chi-X Europe | 2,647 | 292.30 | 592167608385246000 |
11:45:50 | Chi-X Europe | 1,121 | 292.30 | 592167608385246000 |
11:45:50 | Turquoise | 195 | 292.30 | 592167608385246000 |
11:45:50 | Turquoise | 1,145 | 292.30 | 592167608385246000 |
11:45:50 | Turquoise | 939 | 292.30 | 606241358837628000 |
11:45:50 | Chi-X Europe | 4,040 | 292.30 | 606241358837628000 |
11:45:50 | Chi-X Europe | 1,210 | 292.30 | 606241358837628000 |
11:45:50 | Turquoise | 312 | 292.30 | 606241358837628000 |
11:59:10 | Chi-X Europe | 1,092 | 292.40 | 592167608385256000 |
11:59:10 | Turquoise | 1,091 | 292.40 | 592167608385256000 |
11:59:10 | London Stock Exchange | 1,395 | 292.40 | 606241358837638000 |
12:06:02 | Turquoise | 1,190 | 292.40 | 592167608385265000 |
12:06:02 | London Stock Exchange | 1,026 | 292.40 | 606241358837647000 |
12:06:02 | Chi-X Europe | 670 | 292.40 | 606241358837647000 |
12:06:02 | Chi-X Europe | 522 | 292.40 | 606241358837647000 |
12:07:44 | Turquoise | 1,026 | 292.40 | 592167608385266000 |
12:08:23 | London Stock Exchange | 1,151 | 292.50 | 592167608385267000 |
12:08:24 | Turquoise | 818 | 292.40 | 592167608385267000 |
12:08:24 | Turquoise | 1,152 | 292.40 | 606241358837648000 |
12:11:20 | London Stock Exchange | 1,025 | 292.50 | 592167608385268000 |
12:12:10 | London Stock Exchange | 1,025 | 292.50 | 606241358837651000 |
12:16:04 | Chi-X Europe | 1,657 | 292.40 | 592167608385272000 |
12:16:04 | Turquoise | 208 | 292.40 | 592167608385272000 |
12:16:04 | Turquoise | 1,026 | 292.40 | 592167608385272000 |
12:16:04 | Turquoise | 1,145 | 292.40 | 592167608385272000 |
12:16:04 | Turquoise | 1,025 | 292.40 | 606241358837653000 |
12:16:04 | Turquoise | 1,143 | 292.40 | 606241358837653000 |
12:16:04 | Chi-X Europe | 1,369 | 292.40 | 606241358837653000 |
12:16:04 | Turquoise | 1,638 | 292.40 | 606241358837653000 |
12:16:04 | Turquoise | 742 | 292.40 | 606241358837653000 |
12:16:04 | BATS Europe | 1,167 | 292.40 | 606241358837653000 |
12:16:04 | Turquoise | 1,746 | 292.40 | 592167608385272000 |
12:16:04 | Turquoise | 1,078 | 292.40 | 606241358837653000 |
12:16:04 | BATS Europe | 129 | 292.40 | 606241358837653000 |
12:16:04 | London Stock Exchange | 2,076 | 292.40 | 606241358837653000 |
12:16:04 | BATS Europe | 14 | 292.40 | 606241358837653000 |
12:16:04 | BATS Europe | 129 | 292.40 | 606241358837653000 |
12:16:04 | London Stock Exchange | 2,260 | 292.40 | 592167608385272000 |
12:16:09 | Turquoise | 1,293 | 292.30 | 592167608385272000 |
12:16:09 | Turquoise | 1,191 | 292.30 | 606241358837654000 |
12:16:15 | London Stock Exchange | 740 | 292.40 | 606241358837654000 |
12:16:15 | London Stock Exchange | 249 | 292.40 | 606241358837654000 |
12:16:15 | London Stock Exchange | 37 | 292.40 | 606241358837654000 |
12:17:02 | Chi-X Europe | 1,044 | 292.40 | 592167608385272000 |
12:18:02 | Chi-X Europe | 865 | 292.40 | 592167608385273000 |
12:18:02 | Chi-X Europe | 2,483 | 292.40 | 606241358837655000 |
12:22:16 | Turquoise | 446 | 292.40 | 592167608385276000 |
12:22:16 | London Stock Exchange | 1,026 | 292.40 | 592167608385276000 |
12:22:16 | Turquoise | 720 | 292.40 | 592167608385276000 |
12:22:16 | Turquoise | 1,025 | 292.40 | 592167608385276000 |
12:22:16 | Chi-X Europe | 273 | 292.40 | 592167608385276000 |
12:22:16 | Chi-X Europe | 1,482 | 292.40 | 592167608385276000 |
12:22:16 | Chi-X Europe | 423 | 292.40 | 592167608385276000 |
12:22:16 | Chi-X Europe | 1,500 | 292.40 | 592167608385276000 |
12:22:16 | London Stock Exchange | 1,181 | 292.40 | 606241358837657000 |
12:22:16 | Turquoise | 1,134 | 292.40 | 606241358837657000 |
12:22:16 | Chi-X Europe | 1,025 | 292.40 | 606241358837657000 |
12:22:16 | Chi-X Europe | 1,026 | 292.40 | 606241358837657000 |
12:22:16 | Chi-X Europe | 128 | 292.40 | 592167608385276000 |
12:22:16 | London Stock Exchange | 3,194 | 292.30 | 592167608385276000 |
12:22:16 | London Stock Exchange | 2,113 | 292.30 | 592167608385276000 |
12:22:16 | Turquoise | 1,026 | 292.30 | 592167608385276000 |
12:22:16 | Turquoise | 734 | 292.30 | 592167608385276000 |
12:22:16 | London Stock Exchange | 2,198 | 292.30 | 606241358837657000 |
12:22:16 | Turquoise | 2,397 | 292.30 | 606241358837657000 |
12:22:16 | Chi-X Europe | 178 | 292.30 | 606241358837657000 |
12:22:16 | Chi-X Europe | 1,073 | 292.30 | 592167608385276000 |
12:22:16 | Chi-X Europe | 238 | 292.30 | 592167608385276000 |
12:22:16 | Chi-X Europe | 1,282 | 292.30 | 606241358837657000 |
12:22:16 | Chi-X Europe | 1,294 | 292.30 | 606241358837657000 |
12:22:18 | Chi-X Europe | 734 | 292.30 | 592167608385276000 |
12:22:18 | Chi-X Europe | 1,401 | 292.30 | 606241358837657000 |
12:22:18 | Chi-X Europe | 573 | 292.30 | 606241358837657000 |
12:22:18 | London Stock Exchange | 1,419 | 292.30 | 606241358837657000 |
12:25:20 | Chi-X Europe | 1,025 | 292.40 | 606241358837660000 |
12:29:23 | London Stock Exchange | 1,026 | 292.40 | 592167608385281000 |
12:29:23 | Chi-X Europe | 1,026 | 292.40 | 592167608385281000 |
12:29:23 | Chi-X Europe | 1,026 | 292.40 | 592167608385281000 |
12:29:23 | London Stock Exchange | 205 | 292.40 | 606241358837663000 |
12:29:23 | London Stock Exchange | 822 | 292.40 | 606241358837663000 |
12:29:23 | Chi-X Europe | 1,026 | 292.40 | 606241358837663000 |
12:30:02 | London Stock Exchange | 1,027 | 292.40 | 606241358837663000 |
12:30:02 | Chi-X Europe | 1,029 | 292.40 | 606241358837663000 |
12:30:38 | Turquoise | 1,025 | 292.40 | 606241358837664000 |
12:31:56 | London Stock Exchange | 1,923 | 292.30 | 592167608385283000 |
12:33:00 | Chi-X Europe | 492 | 292.30 | 592167608385284000 |
12:33:00 | Chi-X Europe | 1,710 | 292.30 | 606241358837666000 |
12:33:00 | Chi-X Europe | 517 | 292.30 | 606241358837666000 |
12:33:00 | Chi-X Europe | 1,871 | 292.30 | 606241358837666000 |
12:33:11 | Chi-X Europe | 533 | 292.30 | 592167608385285000 |
12:33:11 | Chi-X Europe | 1,026 | 292.30 | 606241358837666000 |
12:35:59 | London Stock Exchange | 1,025 | 292.40 | 592167608385287000 |
12:35:59 | Turquoise | 1,230 | 292.40 | 592167608385287000 |
12:35:59 | Chi-X Europe | 1,807 | 292.40 | 592167608385287000 |
12:35:59 | Turquoise | 577 | 292.40 | 592167608385287000 |
12:38:31 | London Stock Exchange | 659 | 292.30 | 592167608385289000 |
12:38:31 | London Stock Exchange | 169 | 292.30 | 592167608385289000 |
12:41:35 | Chi-X Europe | 1,302 | 292.30 | 606241358837673000 |
12:41:35 | Chi-X Europe | 1,091 | 292.30 | 606241358837673000 |
12:44:03 | London Stock Exchange | 1,165 | 292.30 | 592167608385294000 |
12:44:03 | Turquoise | 1,040 | 292.30 | 592167608385294000 |
12:44:03 | Turquoise | 319 | 292.30 | 592167608385294000 |
12:44:03 | Chi-X Europe | 2,051 | 292.30 | 592167608385294000 |
12:44:03 | Chi-X Europe | 1,328 | 292.30 | 592167608385294000 |
12:44:03 | London Stock Exchange | 2,989 | 292.30 | 606241358837675000 |
12:44:03 | London Stock Exchange | 95 | 292.30 | 606241358837675000 |
12:44:03 | Chi-X Europe | 744 | 292.30 | 606241358837675000 |
12:44:03 | Chi-X Europe | 1,309 | 292.30 | 606241358837675000 |
12:44:03 | Chi-X Europe | 2,309 | 292.30 | 606241358837675000 |
12:44:03 | Turquoise | 19 | 292.30 | 592167608385294000 |
12:44:03 | Chi-X Europe | 653 | 292.30 | 606241358837675000 |
12:44:03 | Turquoise | 1,066 | 292.30 | 606241358837675000 |
12:44:03 | Turquoise | 1,211 | 292.30 | 606241358837675000 |
12:44:03 | Chi-X Europe | 1,027 | 292.20 | 592167608385294000 |
12:44:03 | Chi-X Europe | 1,158 | 292.20 | 606241358837675000 |
12:44:03 | Chi-X Europe | 1,027 | 292.20 | 606241358837675000 |
12:44:03 | London Stock Exchange | 1,027 | 292.20 | 592167608385294000 |
12:44:09 | BATS Europe | 719 | 292.20 | 592167608385294000 |
12:44:09 | BATS Europe | 507 | 292.20 | 592167608385294000 |
12:44:46 | London Stock Exchange | 700 | 292.20 | 592167608385294000 |
12:44:46 | London Stock Exchange | 400 | 292.20 | 592167608385294000 |
12:52:06 | London Stock Exchange | 500 | 292.30 | 606241358837681000 |
12:52:06 | London Stock Exchange | 1,500 | 292.30 | 606241358837681000 |
12:52:06 | London Stock Exchange | 1,309 | 292.30 | 606241358837681000 |
12:52:23 | London Stock Exchange | 3,224 | 292.30 | 592167608385300000 |
12:52:23 | Turquoise | 69 | 292.30 | 592167608385300000 |
12:52:23 | Turquoise | 1,324 | 292.30 | 592167608385300000 |
12:52:23 | London Stock Exchange | 640 | 292.30 | 592167608385300000 |
12:52:23 | Chi-X Europe | 2,160 | 292.30 | 592167608385300000 |
12:52:23 | Chi-X Europe | 26 | 292.30 | 592167608385300000 |
12:52:23 | Chi-X Europe | 1,920 | 292.30 | 592167608385300000 |
12:52:23 | Chi-X Europe | 587 | 292.30 | 592167608385300000 |
12:52:23 | London Stock Exchange | 144 | 292.30 | 606241358837682000 |
12:52:23 | London Stock Exchange | 376 | 292.30 | 606241358837682000 |
12:52:23 | London Stock Exchange | 176 | 292.30 | 606241358837682000 |
12:52:23 | London Stock Exchange | 1,583 | 292.30 | 606241358837682000 |
12:59:41 | Turquoise | 604 | 292.40 | 592167608385307000 |
12:59:41 | Turquoise | 183 | 292.40 | 592167608385307000 |
12:59:41 | London Stock Exchange | 1,025 | 292.40 | 592167608385307000 |
12:59:41 | Turquoise | 239 | 292.40 | 592167608385307000 |
12:59:41 | Turquoise | 207 | 292.40 | 592167608385307000 |
12:59:41 | Turquoise | 245 | 292.40 | 592167608385307000 |
12:59:41 | Turquoise | 574 | 292.40 | 592167608385307000 |
12:59:41 | Chi-X Europe | 1,886 | 292.40 | 592167608385307000 |
12:59:41 | London Stock Exchange | 1,670 | 292.40 | 606241358837688000 |
12:59:41 | London Stock Exchange | 1,025 | 292.40 | 606241358837688000 |
12:59:41 | Chi-X Europe | 1,107 | 292.40 | 606241358837688000 |
12:59:41 | Chi-X Europe | 9 | 292.40 | 606241358837688000 |
12:59:41 | Turquoise | 1,025 | 292.40 | 606241358837688000 |
12:59:41 | BATS Europe | 321 | 292.40 | 606241358837688000 |
12:59:41 | BATS Europe | 209 | 292.40 | 606241358837688000 |
12:59:41 | Chi-X Europe | 844 | 292.40 | 592167608385307000 |
12:59:41 | Chi-X Europe | 199 | 292.40 | 592167608385307000 |
13:01:16 | Chi-X Europe | 1,845 | 292.40 | 592167608385308000 |
13:01:16 | Chi-X Europe | 1,025 | 292.40 | 592167608385308000 |
13:01:16 | BATS Europe | 496 | 292.40 | 606241358837689000 |
13:01:16 | Turquoise | 513 | 292.40 | 606241358837689000 |
13:01:16 | London Stock Exchange | 777 | 292.40 | 606241358837689000 |
13:01:16 | Turquoise | 512 | 292.40 | 606241358837689000 |
13:01:16 | London Stock Exchange | 249 | 292.40 | 606241358837689000 |
13:02:55 | Chi-X Europe | 1,026 | 292.30 | 592167608385309000 |
13:02:55 | Chi-X Europe | 743 | 292.30 | 592167608385309000 |
13:02:55 | Chi-X Europe | 283 | 292.30 | 592167608385309000 |
13:02:55 | London Stock Exchange | 386 | 292.30 | 592167608385309000 |
13:02:55 | Chi-X Europe | 108 | 292.30 | 606241358837690000 |
13:02:55 | Chi-X Europe | 1,026 | 292.30 | 606241358837690000 |
13:02:55 | Chi-X Europe | 1,027 | 292.30 | 606241358837690000 |
13:02:55 | Chi-X Europe | 496 | 292.30 | 606241358837690000 |
13:02:55 | Chi-X Europe | 377 | 292.30 | 606241358837690000 |
13:02:55 | London Stock Exchange | 321 | 292.30 | 592167608385309000 |
13:12:26 | London Stock Exchange | 2,839 | 292.40 | 592167608385317000 |
13:12:26 | London Stock Exchange | 1,182 | 292.40 | 606241358837698000 |
13:12:26 | London Stock Exchange | 1,026 | 292.40 | 606241358837698000 |
13:12:26 | BATS Europe | 1,349 | 292.40 | 592167608385317000 |
13:12:26 | Chi-X Europe | 1,026 | 292.40 | 592167608385317000 |
13:12:26 | Chi-X Europe | 1,831 | 292.40 | 592167608385317000 |
13:12:26 | Chi-X Europe | 2,795 | 292.40 | 592167608385317000 |
13:12:26 | Turquoise | 836 | 292.40 | 592167608385317000 |
13:12:26 | Turquoise | 221 | 292.40 | 592167608385317000 |
13:12:26 | Chi-X Europe | 1,170 | 292.40 | 606241358837698000 |
13:12:26 | Chi-X Europe | 1,558 | 292.40 | 606241358837698000 |
13:13:25 | Chi-X Europe | 2,052 | 292.30 | 592167608385318000 |
13:13:25 | London Stock Exchange | 872 | 292.30 | 592167608385318000 |
13:13:25 | London Stock Exchange | 2,051 | 292.30 | 592167608385318000 |
13:13:25 | Chi-X Europe | 1,025 | 292.30 | 592167608385318000 |
13:13:25 | Chi-X Europe | 805 | 292.30 | 592167608385318000 |
13:13:25 | Chi-X Europe | 220 | 292.30 | 592167608385318000 |
13:13:25 | Chi-X Europe | 1,179 | 292.30 | 606241358837698000 |
13:13:25 | Chi-X Europe | 1,026 | 292.30 | 606241358837698000 |
13:13:25 | London Stock Exchange | 307 | 292.30 | 606241358837698000 |
13:13:25 | London Stock Exchange | 766 | 292.30 | 606241358837698000 |
13:19:00 | Chi-X Europe | 1,148 | 292.10 | 592167608385322000 |
13:19:00 | Chi-X Europe | 1,302 | 292.10 | 606241358837702000 |
13:23:05 | Turquoise | 1,755 | 292.50 | 592167608385325000 |
13:23:05 | London Stock Exchange | 4,924 | 292.50 | 592167608385325000 |
13:23:05 | Chi-X Europe | 2,203 | 292.50 | 592167608385325000 |
13:23:05 | London Stock Exchange | 3,244 | 292.50 | 606241358837705000 |
13:23:05 | Chi-X Europe | 2,101 | 292.50 | 606241358837705000 |
13:23:05 | London Stock Exchange | 1,045 | 292.40 | 592167608385325000 |
13:23:05 | Turquoise | 1,027 | 292.40 | 592167608385325000 |
13:23:05 | Chi-X Europe | 1,710 | 292.40 | 592167608385325000 |
13:23:05 | Chi-X Europe | 380 | 292.40 | 592167608385325000 |
13:23:05 | Chi-X Europe | 561 | 292.40 | 592167608385325000 |
13:23:05 | Chi-X Europe | 466 | 292.40 | 592167608385325000 |
13:23:05 | London Stock Exchange | 1,027 | 292.40 | 606241358837705000 |
13:23:05 | Turquoise | 1,223 | 292.40 | 606241358837705000 |
13:23:05 | Chi-X Europe | 1,044 | 292.40 | 606241358837705000 |
13:30:46 | London Stock Exchange | 3,113 | 292.30 | 592167608385332000 |
13:30:46 | London Stock Exchange | 320 | 292.30 | 606241358837712000 |
13:30:46 | Turquoise | 1,027 | 292.30 | 606241358837712000 |
13:30:46 | London Stock Exchange | 1,027 | 292.30 | 606241358837712000 |
13:30:46 | London Stock Exchange | 954 | 292.30 | 606241358837712000 |
13:30:46 | Chi-X Europe | 960 | 292.30 | 606241358837712000 |
13:30:46 | Chi-X Europe | 245 | 292.30 | 606241358837712000 |
13:30:46 | London Stock Exchange | 855 | 292.30 | 606241358837712000 |
13:30:46 | London Stock Exchange | 645 | 292.30 | 606241358837712000 |
13:30:46 | London Stock Exchange | 4,247 | 292.30 | 606241358837712000 |
13:30:46 | London Stock Exchange | 756 | 292.30 | 592167608385332000 |
13:30:46 | London Stock Exchange | 1,119 | 292.20 | 592167608385332000 |
13:30:46 | London Stock Exchange | 226 | 292.20 | 606241358837712000 |
13:40:56 | Chi-X Europe | 2,051 | 292.30 | 592167608385340000 |
13:40:56 | London Stock Exchange | 2,953 | 292.30 | 592167608385340000 |
13:40:56 | Chi-X Europe | 2,914 | 292.30 | 592167608385340000 |
13:40:56 | Turquoise | 2,052 | 292.30 | 592167608385340000 |
13:40:56 | Chi-X Europe | 2,052 | 292.30 | 606241358837721000 |
13:40:56 | Chi-X Europe | 1,233 | 292.30 | 606241358837721000 |
13:40:56 | London Stock Exchange | 2,051 | 292.30 | 606241358837721000 |
13:40:56 | Chi-X Europe | 352 | 292.30 | 606241358837721000 |
13:40:56 | Turquoise | 1,457 | 292.30 | 606241358837721000 |
13:40:56 | London Stock Exchange | 2,051 | 292.30 | 606241358837721000 |
13:40:56 | Turquoise | 595 | 292.30 | 606241358837721000 |
13:40:56 | Turquoise | 1,152 | 292.30 | 606241358837721000 |
13:40:56 | Turquoise | 180 | 292.30 | 606241358837721000 |
13:40:56 | Turquoise | 1,096 | 292.20 | 592167608385340000 |
13:40:56 | Chi-X Europe | 1,690 | 292.20 | 592167608385340000 |
13:40:56 | London Stock Exchange | 2,863 | 292.20 | 606241358837721000 |
13:40:56 | Turquoise | 1,178 | 292.20 | 606241358837721000 |
13:40:56 | Chi-X Europe | 1,607 | 292.20 | 606241358837721000 |
13:49:13 | London Stock Exchange | 1,210 | 292.10 | 592167608385347000 |
13:49:13 | Chi-X Europe | 1,173 | 292.10 | 592167608385347000 |
13:49:13 | Chi-X Europe | 209 | 292.10 | 592167608385347000 |
13:49:13 | Chi-X Europe | 975 | 292.10 | 592167608385347000 |
13:49:13 | Chi-X Europe | 1,186 | 292.10 | 592167608385347000 |
13:49:13 | Turquoise | 1,170 | 292.10 | 606241358837727000 |
13:49:13 | Chi-X Europe | 1,172 | 292.10 | 606241358837727000 |
13:49:15 | Chi-X Europe | 1,369 | 292.00 | 592167608385347000 |
13:49:15 | London Stock Exchange | 3,599 | 292.00 | 592167608385347000 |
13:49:15 | Chi-X Europe | 1,303 | 292.00 | 606241358837727000 |
13:49:15 | London Stock Exchange | 698 | 292.00 | 592167608385347000 |
13:49:15 | London Stock Exchange | 2,452 | 292.00 | 592167608385347000 |
13:49:15 | London Stock Exchange | 802 | 292.00 | 592167608385347000 |
13:49:15 | London Stock Exchange | 140 | 292.00 | 592167608385347000 |
13:49:48 | Chi-X Europe | 952 | 292.00 | 606241358837727000 |
13:49:48 | Chi-X Europe | 294 | 292.00 | 606241358837727000 |
13:49:48 | Chi-X Europe | 731 | 292.00 | 606241358837727000 |
13:49:48 | Turquoise | 2,144 | 292.00 | 606241358837727000 |
13:55:45 | Chi-X Europe | 500 | 292.00 | 592167608385353000 |
13:55:45 | Chi-X Europe | 1,027 | 292.00 | 606241358837733000 |
13:55:49 | Chi-X Europe | 1,704 | 292.00 | 592167608385353000 |
13:55:53 | Turquoise | 1,237 | 292.00 | 606241358837733000 |
13:59:27 | Chi-X Europe | 1,066 | 292.10 | 592167608385356000 |
13:59:27 | London Stock Exchange | 1,447 | 292.10 | 592167608385356000 |
13:59:27 | Chi-X Europe | 309 | 292.10 | 592167608385356000 |
13:59:27 | London Stock Exchange | 1,221 | 292.10 | 592167608385356000 |
13:59:27 | London Stock Exchange | 928 | 292.10 | 592167608385356000 |
13:59:27 | Turquoise | 1,146 | 292.10 | 606241358837736000 |
13:59:27 | Turquoise | 559 | 292.10 | 606241358837736000 |
13:59:27 | London Stock Exchange | 1,025 | 292.10 | 606241358837736000 |
14:02:29 | Turquoise | 1,622 | 292.10 | 592167608385359000 |
14:02:29 | Chi-X Europe | 1,025 | 292.10 | 606241358837739000 |
14:03:51 | Turquoise | 1,219 | 292.00 | 592167608385361000 |
14:03:51 | Turquoise | 1,025 | 292.00 | 606241358837741000 |
14:03:51 | Turquoise | 456 | 292.00 | 606241358837741000 |
14:06:02 | London Stock Exchange | 2,461 | 292.20 | 592167608385363000 |
14:06:02 | London Stock Exchange | 207 | 292.20 | 592167608385363000 |
14:06:02 | London Stock Exchange | 84 | 292.20 | 592167608385363000 |
14:06:02 | Chi-X Europe | 778 | 292.20 | 592167608385363000 |
14:06:02 | Chi-X Europe | 369 | 292.20 | 592167608385363000 |
14:06:02 | Chi-X Europe | 1,516 | 292.20 | 592167608385363000 |
14:06:02 | London Stock Exchange | 1,628 | 292.20 | 592167608385363000 |
14:06:02 | Turquoise | 460 | 292.20 | 592167608385363000 |
14:06:02 | Turquoise | 776 | 292.20 | 592167608385363000 |
14:06:02 | London Stock Exchange | 3,954 | 292.20 | 606241358837743000 |
14:06:02 | Chi-X Europe | 993 | 292.20 | 606241358837743000 |
14:06:02 | Chi-X Europe | 557 | 292.20 | 606241358837743000 |
14:06:02 | London Stock Exchange | 2,092 | 292.20 | 606241358837743000 |
14:06:02 | Turquoise | 758 | 292.20 | 606241358837743000 |
14:06:02 | Turquoise | 459 | 292.20 | 606241358837743000 |
14:06:02 | Turquoise | 40 | 292.20 | 606241358837743000 |
14:06:02 | Chi-X Europe | 79 | 292.20 | 592167608385363000 |
14:06:07 | London Stock Exchange | 1,500 | 292.20 | 606241358837743000 |
14:06:07 | London Stock Exchange | 1,135 | 292.20 | 606241358837743000 |
14:06:07 | BATS Europe | 24 | 292.20 | 606241358837743000 |
14:06:07 | BATS Europe | 236 | 292.20 | 606241358837743000 |
14:06:49 | Chi-X Europe | 1,842 | 292.10 | 592167608385364000 |
14:06:49 | Chi-X Europe | 1,027 | 292.10 | 592167608385364000 |
14:06:49 | Turquoise | 166 | 292.10 | 592167608385364000 |
14:06:49 | Turquoise | 861 | 292.10 | 592167608385364000 |
14:06:49 | Chi-X Europe | 1,027 | 292.10 | 606241358837744000 |
14:06:49 | Chi-X Europe | 1,025 | 292.10 | 606241358837744000 |
14:06:49 | Turquoise | 889 | 292.10 | 606241358837744000 |
14:06:49 | Turquoise | 954 | 292.10 | 606241358837744000 |
14:10:38 | London Stock Exchange | 303 | 292.30 | 592167608385367000 |
14:10:38 | London Stock Exchange | 1,258 | 292.30 | 592167608385367000 |
14:10:38 | Chi-X Europe | 2,546 | 292.30 | 592167608385367000 |
14:10:38 | Chi-X Europe | 2,386 | 292.30 | 592167608385367000 |
14:10:38 | Turquoise | 515 | 292.30 | 592167608385367000 |
14:10:38 | Turquoise | 500 | 292.30 | 592167608385367000 |
14:10:38 | Turquoise | 192 | 292.30 | 592167608385367000 |
14:10:38 | Turquoise | 1,049 | 292.30 | 606241358837747000 |
14:17:13 | Chi-X Europe | 1,414 | 292.40 | 592167608385373000 |
14:17:13 | London Stock Exchange | 636 | 292.40 | 606241358837753000 |
14:17:13 | London Stock Exchange | 802 | 292.40 | 606241358837753000 |
14:20:23 | Turquoise | 2,371 | 292.40 | 592167608385376000 |
14:20:23 | Turquoise | 255 | 292.40 | 606241358837756000 |
14:20:23 | London Stock Exchange | 2,013 | 292.40 | 606241358837756000 |
14:20:23 | London Stock Exchange | 1,690 | 292.40 | 606241358837756000 |
14:20:23 | Turquoise | 805 | 292.40 | 606241358837756000 |
14:20:23 | Chi-X Europe | 1,310 | 292.40 | 592167608385376000 |
14:22:07 | London Stock Exchange | 1,318 | 292.40 | 592167608385378000 |
14:22:07 | Chi-X Europe | 1,027 | 292.40 | 592167608385378000 |
14:22:07 | Chi-X Europe | 1,027 | 292.40 | 592167608385378000 |
14:22:07 | Chi-X Europe | 925 | 292.40 | 592167608385378000 |
14:22:07 | Chi-X Europe | 360 | 292.40 | 592167608385378000 |
14:22:07 | Turquoise | 1,025 | 292.40 | 592167608385378000 |
14:22:07 | Turquoise | 1,285 | 292.40 | 606241358837757000 |
14:22:08 | Turquoise | 1,300 | 292.30 | 592167608385378000 |
14:22:08 | Turquoise | 1,310 | 292.30 | 606241358837757000 |
14:24:49 | London Stock Exchange | 1,027 | 292.40 | 592167608385381000 |
14:24:49 | Chi-X Europe | 1,028 | 292.40 | 592167608385381000 |
14:24:49 | Chi-X Europe | 1,028 | 292.40 | 606241358837760000 |
14:24:49 | Chi-X Europe | 1,027 | 292.40 | 606241358837760000 |
14:24:49 | Chi-X Europe | 1,028 | 292.40 | 606241358837760000 |
14:24:49 | Chi-X Europe | 1,026 | 292.40 | 606241358837760000 |
14:24:50 | Turquoise | 372 | 292.30 | 606241358837760000 |
14:24:50 | Turquoise | 1,067 | 292.30 | 606241358837760000 |
14:24:51 | Turquoise | 329 | 292.30 | 606241358837760000 |
14:24:51 | Turquoise | 1,094 | 292.30 | 606241358837760000 |
14:24:51 | London Stock Exchange | 882 | 292.30 | 606241358837760000 |
14:24:51 | London Stock Exchange | 1,026 | 292.30 | 606241358837760000 |
14:24:51 | London Stock Exchange | 1,903 | 292.30 | 606241358837760000 |
14:24:51 | Chi-X Europe | 387 | 292.30 | 592167608385381000 |
14:24:51 | Chi-X Europe | 638 | 292.30 | 592167608385381000 |
14:24:51 | Chi-X Europe | 1,221 | 292.30 | 592167608385381000 |
14:24:51 | Chi-X Europe | 1,239 | 292.30 | 592167608385381000 |
14:24:51 | Turquoise | 555 | 292.30 | 606241358837760000 |
14:24:51 | London Stock Exchange | 1,500 | 292.30 | 606241358837760000 |
14:24:51 | Chi-X Europe | 993 | 292.30 | 606241358837760000 |
14:24:51 | Chi-X Europe | 1,957 | 292.30 | 606241358837760000 |
14:24:51 | London Stock Exchange | 175 | 292.30 | 606241358837760000 |
14:24:51 | Chi-X Europe | 1,485 | 292.30 | 606241358837760000 |
14:24:51 | Chi-X Europe | 1,682 | 292.30 | 606241358837760000 |
14:30:02 | Chi-X Europe | 1,044 | 292.60 | 592167608385386000 |
14:30:02 | Chi-X Europe | 797 | 292.60 | 592167608385386000 |
14:31:00 | London Stock Exchange | 3,583 | 292.60 | 606241358837768000 |
14:36:42 | Turquoise | 1,118 | 293.20 | 592167608385398000 |
14:36:42 | Turquoise | 175 | 293.20 | 592167608385398000 |
14:36:42 | Chi-X Europe | 2,182 | 293.20 | 592167608385398000 |
14:36:42 | Chi-X Europe | 1,835 | 293.20 | 592167608385398000 |
14:36:42 | Chi-X Europe | 512 | 293.20 | 592167608385398000 |
14:36:42 | London Stock Exchange | 1,639 | 293.20 | 606241358837777000 |
14:36:42 | London Stock Exchange | 2,217 | 293.20 | 606241358837777000 |
14:36:42 | Turquoise | 358 | 293.20 | 606241358837777000 |
14:36:42 | Turquoise | 1,170 | 293.20 | 606241358837777000 |
14:36:42 | London Stock Exchange | 1,174 | 293.20 | 606241358837777000 |
14:36:42 | London Stock Exchange | 404 | 293.20 | 606241358837777000 |
14:36:42 | Chi-X Europe | 1,907 | 293.20 | 606241358837777000 |
14:36:42 | Chi-X Europe | 540 | 293.20 | 606241358837777000 |
14:36:42 | Chi-X Europe | 498 | 293.20 | 606241358837777000 |
14:36:42 | Chi-X Europe | 1,552 | 293.20 | 606241358837777000 |
14:36:42 | Chi-X Europe | 685 | 293.20 | 606241358837777000 |
14:36:42 | Chi-X Europe | 819 | 293.20 | 606241358837777000 |
14:36:42 | Chi-X Europe | 1,000 | 293.20 | 592167608385398000 |
14:36:42 | Chi-X Europe | 513 | 293.20 | 592167608385398000 |
14:36:42 | Chi-X Europe | 1,027 | 293.10 | 592167608385398000 |
14:36:42 | Chi-X Europe | 844 | 293.10 | 606241358837777000 |
14:36:42 | Chi-X Europe | 183 | 293.10 | 606241358837777000 |
14:39:27 | London Stock Exchange | 100 | 293.20 | 592167608385402000 |
14:39:27 | London Stock Exchange | 926 | 293.20 | 592167608385402000 |
14:41:19 | Chi-X Europe | 2,342 | 293.20 | 606241358837783000 |
14:41:19 | Chi-X Europe | 1,191 | 293.20 | 606241358837783000 |
14:41:19 | Chi-X Europe | 1,335 | 293.20 | 606241358837783000 |
14:41:19 | Turquoise | 1,285 | 293.20 | 592167608385404000 |
14:41:19 | London Stock Exchange | 2,229 | 293.20 | 606241358837783000 |
14:45:07 | Chi-X Europe | 1,027 | 293.20 | 606241358837788000 |
14:45:07 | Chi-X Europe | 1,027 | 293.20 | 606241358837788000 |
14:45:07 | Chi-X Europe | 980 | 293.20 | 606241358837788000 |
14:45:07 | Chi-X Europe | 590 | 293.20 | 606241358837788000 |
14:45:07 | Chi-X Europe | 1,851 | 293.20 | 606241358837788000 |
14:46:06 | Turquoise | 1,659 | 293.00 | 592167608385410000 |
14:46:30 | Chi-X Europe | 460 | 293.00 | 592167608385411000 |
14:46:30 | London Stock Exchange | 409 | 293.00 | 592167608385411000 |
14:46:30 | London Stock Exchange | 930 | 293.00 | 592167608385411000 |
14:46:30 | Chi-X Europe | 1,538 | 293.00 | 592167608385411000 |
14:46:30 | Chi-X Europe | 1,153 | 293.00 | 592167608385411000 |
14:46:30 | Chi-X Europe | 1,158 | 293.00 | 592167608385411000 |
14:46:30 | Chi-X Europe | 1,309 | 293.00 | 592167608385411000 |
14:46:30 | Turquoise | 3,267 | 293.00 | 592167608385411000 |
14:46:30 | London Stock Exchange | 4,191 | 293.00 | 606241358837790000 |
14:46:30 | London Stock Exchange | 1,872 | 293.00 | 606241358837790000 |
14:46:30 | London Stock Exchange | 496 | 293.00 | 606241358837790000 |
14:46:30 | London Stock Exchange | 932 | 293.00 | 606241358837790000 |
14:46:30 | Chi-X Europe | 188 | 293.00 | 606241358837790000 |
14:46:30 | Chi-X Europe | 837 | 293.00 | 606241358837790000 |
14:46:30 | Turquoise | 1,310 | 293.00 | 606241358837790000 |
14:46:30 | London Stock Exchange | 1,937 | 293.00 | 606241358837790000 |
14:46:30 | London Stock Exchange | 1,500 | 293.00 | 606241358837790000 |
14:46:30 | Chi-X Europe | 189 | 293.00 | 606241358837790000 |
14:47:57 | London Stock Exchange | 1,025 | 293.00 | 606241358837792000 |
14:55:28 | Chi-X Europe | 2,091 | 293.10 | 592167608385423000 |
14:55:28 | London Stock Exchange | 2,228 | 293.10 | 606241358837802000 |
14:55:28 | London Stock Exchange | 1,287 | 293.10 | 606241358837802000 |
14:55:28 | Turquoise | 1,045 | 293.10 | 592167608385423000 |
14:55:28 | Turquoise | 749 | 293.10 | 592167608385423000 |
14:55:28 | Turquoise | 1,135 | 293.10 | 592167608385423000 |
14:55:28 | Chi-X Europe | 3,080 | 293.10 | 592167608385423000 |
14:55:28 | London Stock Exchange | 1,847 | 293.10 | 606241358837802000 |
14:55:28 | London Stock Exchange | 452 | 293.10 | 606241358837802000 |
14:55:28 | London Stock Exchange | 923 | 293.10 | 606241358837802000 |
14:55:28 | Turquoise | 1,182 | 293.10 | 606241358837802000 |
14:55:28 | Turquoise | 60 | 293.10 | 606241358837802000 |
14:55:28 | Turquoise | 1,260 | 293.10 | 606241358837802000 |
14:55:28 | Chi-X Europe | 1,508 | 293.10 | 606241358837802000 |
14:55:28 | Chi-X Europe | 2,974 | 293.10 | 606241358837802000 |
14:55:28 | Chi-X Europe | 694 | 293.10 | 606241358837802000 |
14:55:28 | Chi-X Europe | 1,487 | 293.10 | 606241358837802000 |
14:55:28 | Chi-X Europe | 932 | 293.10 | 606241358837802000 |
14:55:28 | Chi-X Europe | 1,520 | 293.10 | 592167608385423000 |
14:55:28 | Chi-X Europe | 1,575 | 293.00 | 606241358837802000 |
14:55:29 | London Stock Exchange | 989 | 293.10 | 592167608385423000 |
14:55:29 | London Stock Exchange | 161 | 293.10 | 592167608385423000 |
14:55:48 | Chi-X Europe | 483 | 293.10 | 592167608385424000 |
14:55:48 | London Stock Exchange | 532 | 293.10 | 606241358837803000 |
14:55:48 | London Stock Exchange | 78 | 293.10 | 606241358837803000 |
14:55:48 | London Stock Exchange | 200 | 293.10 | 606241358837803000 |
14:55:48 | London Stock Exchange | 1,527 | 293.00 | 606241358837803000 |
14:55:48 | London Stock Exchange | 1,223 | 293.00 | 606241358837803000 |
14:57:09 | Chi-X Europe | 2,803 | 293.00 | 592167608385425000 |
14:57:09 | Chi-X Europe | 2,054 | 293.00 | 592167608385425000 |
14:57:09 | Chi-X Europe | 477 | 293.00 | 606241358837804000 |
14:57:09 | Chi-X Europe | 1,122 | 293.00 | 606241358837804000 |
14:57:12 | Turquoise | 795 | 293.00 | 606241358837804000 |
14:57:43 | Chi-X Europe | 1,401 | 293.00 | 606241358837805000 |
14:57:43 | Turquoise | 348 | 293.00 | 606241358837805000 |
14:57:43 | Chi-X Europe | 1,025 | 293.00 | 592167608385426000 |
15:01:58 | Chi-X Europe | 2,567 | 293.00 | 592167608385433000 |
15:01:58 | Turquoise | 1,025 | 293.00 | 592167608385433000 |
15:01:58 | London Stock Exchange | 1,999 | 293.00 | 592167608385433000 |
15:01:58 | London Stock Exchange | 1,907 | 293.00 | 592167608385433000 |
15:01:58 | Chi-X Europe | 3,060 | 293.00 | 606241358837812000 |
15:01:58 | Chi-X Europe | 2,556 | 293.00 | 606241358837812000 |
15:01:58 | Turquoise | 1,638 | 293.00 | 606241358837812000 |
15:01:58 | Turquoise | 1,026 | 293.00 | 606241358837812000 |
15:01:58 | Chi-X Europe | 321 | 292.90 | 592167608385433000 |
15:01:58 | Chi-X Europe | 1,092 | 292.90 | 592167608385433000 |
15:01:58 | Chi-X Europe | 135 | 292.90 | 592167608385433000 |
15:01:58 | Chi-X Europe | 1,200 | 292.90 | 606241358837812000 |
15:01:58 | Chi-X Europe | 373 | 292.90 | 606241358837812000 |
15:01:58 | Chi-X Europe | 732 | 292.90 | 606241358837812000 |
15:01:58 | London Stock Exchange | 1,141 | 292.90 | 592167608385433000 |
15:03:00 | Chi-X Europe | 1,025 | 293.00 | 592167608385435000 |
15:03:00 | Chi-X Europe | 1,101 | 293.00 | 592167608385435000 |
15:03:00 | Chi-X Europe | 797 | 293.00 | 606241358837813000 |
15:03:00 | Chi-X Europe | 232 | 293.00 | 606241358837813000 |
15:06:53 | Turquoise | 1,028 | 292.70 | 606241358837820000 |
15:07:58 | Chi-X Europe | 464 | 292.70 | 606241358837821000 |
15:07:58 | London Stock Exchange | 2,534 | 292.70 | 592167608385443000 |
15:07:58 | Turquoise | 1,904 | 292.70 | 606241358837821000 |
15:07:58 | Chi-X Europe | 1,146 | 292.70 | 606241358837821000 |
15:07:58 | Turquoise | 709 | 292.70 | 592167608385443000 |
15:07:59 | London Stock Exchange | 1,256 | 292.70 | 592167608385443000 |
15:07:59 | London Stock Exchange | 1,026 | 292.70 | 592167608385443000 |
15:09:13 | Chi-X Europe | 1,687 | 292.70 | 592167608385445000 |
15:09:13 | London Stock Exchange | 2,081 | 292.70 | 606241358837823000 |
15:09:13 | Chi-X Europe | 1,251 | 292.70 | 606241358837823000 |
15:09:13 | Chi-X Europe | 1,075 | 292.70 | 606241358837823000 |
15:09:13 | Chi-X Europe | 1,000 | 292.70 | 592167608385445000 |
15:09:13 | Chi-X Europe | 1,000 | 292.70 | 606241358837823000 |
15:09:14 | London Stock Exchange | 1,078 | 292.70 | 606241358837823000 |
15:09:48 | Turquoise | 1,027 | 292.60 | 606241358837824000 |
15:09:55 | London Stock Exchange | 2,500 | 292.50 | 592167608385446000 |
15:09:55 | Turquoise | 1,112 | 292.50 | 592167608385446000 |
15:09:55 | Chi-X Europe | 2,908 | 292.50 | 606241358837824000 |
15:09:57 | London Stock Exchange | 724 | 292.50 | 592167608385446000 |
15:12:03 | Turquoise | 1,441 | 292.50 | 592167608385449000 |
15:12:03 | London Stock Exchange | 1,027 | 292.50 | 606241358837827000 |
15:12:03 | Chi-X Europe | 2,069 | 292.50 | 592167608385449000 |
15:13:52 | Chi-X Europe | 1,111 | 292.50 | 592167608385451000 |
15:18:02 | Chi-X Europe | 200 | 292.50 | 592167608385457000 |
15:18:02 | Chi-X Europe | 827 | 292.50 | 606241358837836000 |
15:18:28 | Turquoise | 1,027 | 292.40 | 606241358837836000 |
15:18:28 | Chi-X Europe | 199 | 292.40 | 592167608385458000 |
15:18:28 | Chi-X Europe | 829 | 292.40 | 592167608385458000 |
15:18:50 | London Stock Exchange | 4,293 | 292.20 | 592167608385458000 |
15:18:50 | Chi-X Europe | 1,133 | 292.20 | 606241358837837000 |
15:18:50 | Chi-X Europe | 787 | 292.20 | 606241358837837000 |
15:18:50 | London Stock Exchange | 583 | 292.20 | 606241358837837000 |
15:18:50 | London Stock Exchange | 1,100 | 292.20 | 606241358837837000 |
15:18:50 | London Stock Exchange | 1,460 | 292.20 | 606241358837837000 |
15:24:05 | London Stock Exchange | 2,075 | 292.20 | 592167608385466000 |
15:24:15 | London Stock Exchange | 2,390 | 292.20 | 592167608385466000 |
15:25:00 | Chi-X Europe | 1,428 | 292.20 | 592167608385468000 |
15:25:00 | Chi-X Europe | 1,358 | 292.20 | 592167608385468000 |
15:25:00 | Chi-X Europe | 250 | 292.20 | 592167608385468000 |
15:25:00 | London Stock Exchange | 845 | 292.20 | 592167608385468000 |
15:25:00 | Turquoise | 1,327 | 292.20 | 592167608385468000 |
15:25:00 | Chi-X Europe | 1,051 | 292.20 | 592167608385468000 |
15:25:00 | London Stock Exchange | 96 | 292.20 | 592167608385468000 |
15:25:00 | London Stock Exchange | 2,474 | 292.20 | 592167608385468000 |
15:25:00 | London Stock Exchange | 3,659 | 292.20 | 606241358837845000 |
15:25:00 | Chi-X Europe | 1,495 | 292.20 | 606241358837845000 |
15:25:00 | London Stock Exchange | 1,500 | 292.20 | 606241358837845000 |
15:25:00 | London Stock Exchange | 2,554 | 292.20 | 592167608385468000 |
15:25:27 | London Stock Exchange | 1,195 | 292.30 | 592167608385468000 |
15:31:45 | Chi-X Europe | 1,750 | 292.60 | 592167608385477000 |
15:34:11 | Chi-X Europe | 1,519 | 292.60 | 592167608385481000 |
15:34:11 | London Stock Exchange | 934 | 292.60 | 592167608385481000 |
15:34:11 | London Stock Exchange | 1,793 | 292.60 | 592167608385481000 |
15:34:11 | Chi-X Europe | 2,072 | 292.60 | 606241358837859000 |
15:34:22 | BATS Europe | 1,044 | 292.60 | 592167608385481000 |
15:35:38 | London Stock Exchange | 1,053 | 292.80 | 592167608385483000 |
15:36:35 | London Stock Exchange | 1,133 | 293.10 | 592167608385484000 |
15:36:35 | London Stock Exchange | 471 | 293.10 | 592167608385484000 |
15:36:35 | London Stock Exchange | 186 | 293.10 | 606241358837862000 |
15:36:35 | London Stock Exchange | 929 | 293.10 | 606241358837862000 |
15:36:35 | Chi-X Europe | 200 | 293.10 | 592167608385484000 |
15:36:35 | Chi-X Europe | 354 | 293.10 | 592167608385484000 |
15:36:41 | London Stock Exchange | 4,423 | 293.00 | 592167608385484000 |
15:36:41 | London Stock Exchange | 296 | 293.00 | 606241358837862000 |
15:36:41 | London Stock Exchange | 4,520 | 293.00 | 606241358837862000 |
15:36:41 | London Stock Exchange | 4,973 | 293.00 | 606241358837862000 |
15:36:41 | London Stock Exchange | 1,500 | 293.00 | 592167608385484000 |
15:36:41 | London Stock Exchange | 768 | 293.00 | 592167608385484000 |
15:36:41 | London Stock Exchange | 132 | 293.00 | 606241358837862000 |
15:36:41 | London Stock Exchange | 456 | 293.00 | 606241358837862000 |
15:36:41 | London Stock Exchange | 144 | 293.00 | 592167608385484000 |
15:36:41 | London Stock Exchange | 939 | 293.00 | 592167608385484000 |
15:37:59 | London Stock Exchange | 1,100 | 293.00 | 606241358837864000 |
15:37:59 | London Stock Exchange | 1,500 | 293.00 | 606241358837864000 |
15:37:59 | London Stock Exchange | 1,024 | 293.00 | 606241358837864000 |
15:37:59 | London Stock Exchange | 905 | 293.00 | 606241358837864000 |
15:37:59 | London Stock Exchange | 142 | 293.00 | 606241358837864000 |
15:38:03 | Chi-X Europe | 753 | 292.90 | 606241358837864000 |
15:38:03 | Chi-X Europe | 2,631 | 292.90 | 606241358837864000 |
15:40:37 | London Stock Exchange | 464 | 292.70 | 592167608385491000 |
15:40:37 | London Stock Exchange | 939 | 292.70 | 592167608385491000 |
15:42:02 | London Stock Exchange | 3,077 | 292.70 | 606241358837871000 |
15:42:02 | Chi-X Europe | 911 | 292.70 | 606241358837871000 |
15:42:02 | London Stock Exchange | 1,870 | 292.70 | 606241358837871000 |
15:42:02 | Chi-X Europe | 3,135 | 292.70 | 606241358837871000 |
15:42:02 | Chi-X Europe | 1,000 | 292.70 | 592167608385493000 |
15:42:02 | London Stock Exchange | 442 | 292.70 | 606241358837871000 |
15:43:16 | Chi-X Europe | 1,216 | 292.60 | 592167608385495000 |
15:43:16 | Chi-X Europe | 2,461 | 292.60 | 606241358837872000 |
15:43:54 | London Stock Exchange | 700 | 292.90 | 592167608385496000 |
15:43:54 | London Stock Exchange | 328 | 292.90 | 592167608385496000 |
15:45:43 | London Stock Exchange | 641 | 292.90 | 592167608385499000 |
15:45:43 | Turquoise | 1,141 | 292.90 | 592167608385499000 |
15:45:43 | London Stock Exchange | 1,760 | 292.90 | 592167608385499000 |
15:45:56 | London Stock Exchange | 855 | 292.90 | 606241358837877000 |
15:45:56 | BATS Europe | 900 | 292.90 | 606241358837877000 |
15:47:41 | Chi-X Europe | 1,025 | 292.90 | 592167608385503000 |
15:47:41 | Turquoise | 1,028 | 292.90 | 606241358837880000 |
15:49:05 | Chi-X Europe | 1,333 | 292.80 | 606241358837882000 |
15:49:05 | Chi-X Europe | 65 | 292.80 | 606241358837882000 |
15:49:06 | Chi-X Europe | 32 | 292.80 | 592167608385505000 |
15:49:58 | Turquoise | 1,025 | 292.80 | 592167608385506000 |
15:49:58 | Chi-X Europe | 2,129 | 292.80 | 592167608385506000 |
15:51:41 | Chi-X Europe | 278 | 292.90 | 606241358837886000 |
15:51:41 | Chi-X Europe | 776 | 292.90 | 606241358837886000 |
15:52:59 | Chi-X Europe | 1,892 | 293.00 | 606241358837888000 |
15:52:59 | Chi-X Europe | 167 | 293.00 | 606241358837888000 |
15:52:59 | Chi-X Europe | 860 | 293.00 | 606241358837888000 |
15:52:59 | Chi-X Europe | 1,025 | 293.00 | 606241358837888000 |
15:54:26 | London Stock Exchange | 950 | 293.10 | 606241358837891000 |
15:54:26 | London Stock Exchange | 75 | 293.10 | 606241358837891000 |
15:54:42 | London Stock Exchange | 1,025 | 293.00 | 592167608385514000 |
15:54:44 | London Stock Exchange | 773 | 293.00 | 606241358837891000 |
15:54:44 | London Stock Exchange | 503 | 293.00 | 606241358837891000 |
15:54:53 | London Stock Exchange | 443 | 293.00 | 606241358837891000 |
15:54:53 | London Stock Exchange | 628 | 293.00 | 606241358837891000 |
15:55:05 | Chi-X Europe | 233 | 293.00 | 592167608385515000 |
15:55:05 | Chi-X Europe | 792 | 293.00 | 592167608385515000 |
15:55:41 | Chi-X Europe | 1,025 | 293.10 | 592167608385515000 |
15:55:49 | London Stock Exchange | 1,266 | 293.00 | 606241358837893000 |
15:56:04 | Chi-X Europe | 1,590 | 293.00 | 606241358837893000 |
15:56:12 | London Stock Exchange | 2,661 | 293.00 | 592167608385516000 |
15:56:12 | Chi-X Europe | 1,045 | 293.00 | 592167608385516000 |
15:56:12 | Chi-X Europe | 1,784 | 293.00 | 592167608385516000 |
15:56:12 | Chi-X Europe | 583 | 293.00 | 592167608385516000 |
15:56:12 | Chi-X Europe | 762 | 293.00 | 592167608385516000 |
15:56:12 | London Stock Exchange | 3,406 | 293.00 | 606241358837893000 |
15:56:12 | Chi-X Europe | 2,049 | 293.00 | 606241358837893000 |
15:56:12 | Turquoise | 20 | 293.00 | 606241358837893000 |
15:56:12 | Turquoise | 1,926 | 293.00 | 592167608385516000 |
15:56:12 | Turquoise | 119 | 293.00 | 592167608385516000 |
15:57:24 | London Stock Exchange | 1,025 | 293.10 | 592167608385518000 |
15:58:10 | Chi-X Europe | 666 | 293.00 | 592167608385519000 |
15:58:10 | Chi-X Europe | 359 | 293.00 | 592167608385519000 |
15:58:11 | London Stock Exchange | 200 | 293.00 | 606241358837896000 |
15:58:11 | London Stock Exchange | 1,212 | 293.00 | 606241358837896000 |
15:58:45 | Chi-X Europe | 1,438 | 292.90 | 592167608385520000 |
15:58:45 | Chi-X Europe | 1,026 | 292.90 | 606241358837897000 |
15:58:45 | Chi-X Europe | 2,268 | 292.90 | 606241358837897000 |
15:58:45 | Chi-X Europe | 1,572 | 292.90 | 606241358837897000 |
15:58:45 | Chi-X Europe | 388 | 292.90 | 606241358837897000 |
15:58:54 | London Stock Exchange | 1,025 | 292.90 | 606241358837897000 |
15:59:02 | Chi-X Europe | 1,081 | 292.80 | 606241358837897000 |
15:59:15 | Chi-X Europe | 1,409 | 292.80 | 606241358837898000 |
16:00:01 | Chi-X Europe | 1,254 | 292.80 | 606241358837899000 |
16:00:21 | Chi-X Europe | 1,127 | 292.80 | 592167608385523000 |
16:00:50 | Chi-X Europe | 1,610 | 292.80 | 606241358837900000 |
16:00:50 | London Stock Exchange | 1,040 | 292.80 | 592167608385524000 |
16:01:39 | Chi-X Europe | 1,032 | 292.70 | 592167608385525000 |
16:01:39 | London Stock Exchange | 901 | 292.70 | 592167608385525000 |
16:01:39 | London Stock Exchange | 687 | 292.70 | 592167608385525000 |
16:01:39 | London Stock Exchange | 3,038 | 292.70 | 592167608385525000 |
16:01:39 | Chi-X Europe | 825 | 292.70 | 606241358837902000 |
16:01:39 | Chi-X Europe | 402 | 292.70 | 606241358837902000 |
16:01:39 | Chi-X Europe | 3,169 | 292.70 | 606241358837902000 |
16:01:39 | London Stock Exchange | 1,777 | 292.70 | 592167608385525000 |
16:01:39 | London Stock Exchange | 467 | 292.70 | 592167608385525000 |
16:01:39 | Chi-X Europe | 1,958 | 292.70 | 592167608385525000 |
16:01:39 | London Stock Exchange | 1,670 | 292.70 | 606241358837902000 |
16:01:39 | London Stock Exchange | 1,138 | 292.70 | 606241358837902000 |
16:01:39 | London Stock Exchange | 1,720 | 292.70 | 592167608385525000 |
16:01:42 | London Stock Exchange | 1,371 | 292.70 | 606241358837902000 |
16:03:01 | London Stock Exchange | 2,915 | 292.70 | 592167608385528000 |
16:03:01 | London Stock Exchange | 3,133 | 292.70 | 606241358837904000 |
16:03:01 | Chi-X Europe | 952 | 292.70 | 606241358837904000 |
16:03:01 | London Stock Exchange | 586 | 292.70 | 606241358837904000 |
16:03:01 | Chi-X Europe | 332 | 292.70 | 606241358837904000 |
16:03:04 | Chi-X Europe | 10 | 292.70 | 606241358837905000 |
16:03:04 | London Stock Exchange | 11 | 292.70 | 606241358837905000 |
16:03:04 | Chi-X Europe | 10 | 292.70 | 606241358837905000 |
16:03:04 | Chi-X Europe | 10 | 292.70 | 606241358837905000 |
16:03:04 | Chi-X Europe | 10 | 292.70 | 606241358837905000 |
16:03:04 | London Stock Exchange | 11 | 292.70 | 606241358837905000 |
16:03:04 | London Stock Exchange | 11 | 292.70 | 606241358837905000 |
16:03:07 | Chi-X Europe | 61 | 292.70 | 592167608385528000 |
16:03:07 | Chi-X Europe | 2,255 | 292.70 | 606241358837905000 |
16:03:07 | London Stock Exchange | 741 | 292.70 | 606241358837905000 |
16:03:48 | Chi-X Europe | 1,754 | 292.70 | 592167608385529000 |
16:03:48 | Chi-X Europe | 833 | 292.70 | 592167608385529000 |
16:03:48 | Chi-X Europe | 192 | 292.70 | 592167608385529000 |
16:03:48 | Chi-X Europe | 1,121 | 292.70 | 592167608385529000 |
16:03:48 | London Stock Exchange | 2,600 | 292.70 | 606241358837906000 |
16:03:48 | Chi-X Europe | 1,030 | 292.70 | 606241358837906000 |
16:03:48 | London Stock Exchange | 2,009 | 292.70 | 606241358837906000 |
16:03:48 | Chi-X Europe | 850 | 292.70 | 592167608385529000 |
16:03:48 | Chi-X Europe | 666 | 292.70 | 592167608385529000 |
16:03:48 | Chi-X Europe | 794 | 292.70 | 606241358837906000 |
16:04:43 | Chi-X Europe | 1,073 | 292.70 | 592167608385531000 |
16:04:43 | Chi-X Europe | 1,028 | 292.70 | 606241358837908000 |
16:07:10 | Chi-X Europe | 156 | 292.40 | 606241358837912000 |
16:07:12 | Chi-X Europe | 1,069 | 292.40 | 606241358837913000 |
16:07:12 | Chi-X Europe | 1,029 | 292.40 | 606241358837913000 |
16:07:12 | Chi-X Europe | 1,224 | 292.40 | 592167608385536000 |
16:07:15 | Chi-X Europe | 45 | 292.40 | 606241358837913000 |
16:07:17 | Chi-X Europe | 987 | 292.40 | 606241358837913000 |
16:09:44 | London Stock Exchange | 477 | 292.60 | 592167608385541000 |
16:09:44 | Chi-X Europe | 597 | 292.60 | 606241358837918000 |
16:09:44 | Chi-X Europe | 90 | 292.60 | 606241358837918000 |
16:09:56 | Chi-X Europe | 74 | 292.60 | 592167608385542000 |
16:09:56 | Chi-X Europe | 861 | 292.60 | 592167608385542000 |
16:10:42 | London Stock Exchange | 355 | 292.70 | 592167608385543000 |
16:10:42 | London Stock Exchange | 100 | 292.70 | 606241358837920000 |
16:10:42 | London Stock Exchange | 675 | 292.70 | 592167608385543000 |
16:11:01 | Chi-X Europe | 960 | 292.50 | 606241358837921000 |
16:12:18 | Chi-X Europe | 71 | 292.70 | 592167608385547000 |
16:12:18 | Chi-X Europe | 1,025 | 292.70 | 592167608385547000 |
16:12:18 | Chi-X Europe | 1,025 | 292.70 | 606241358837923000 |
16:12:42 | London Stock Exchange | 1,024 | 292.70 | 592167608385548000 |
16:12:42 | London Stock Exchange | 805 | 292.70 | 592167608385548000 |
16:12:45 | London Stock Exchange | 816 | 292.70 | 592167608385548000 |
16:12:45 | BATS Europe | 650 | 292.70 | 592167608385548000 |
16:13:43 | London Stock Exchange | 629 | 292.70 | 592167608385550000 |
16:13:43 | London Stock Exchange | 464 | 292.70 | 592167608385550000 |
16:13:43 | Chi-X Europe | 262 | 292.70 | 592167608385550000 |
16:13:43 | London Stock Exchange | 1,025 | 292.70 | 606241358837926000 |
16:13:44 | Chi-X Europe | 1,490 | 292.70 | 592167608385550000 |
16:13:52 | Chi-X Europe | 1,025 | 292.70 | 606241358837926000 |
16:14:02 | London Stock Exchange | 794 | 292.70 | 592167608385550000 |
16:14:02 | London Stock Exchange | 231 | 292.70 | 592167608385550000 |
16:15:02 | BATS Europe | 1,978 | 292.80 | 592167608385553000 |
16:15:02 | London Stock Exchange | 1,025 | 292.80 | 592167608385553000 |
16:15:02 | London Stock Exchange | 1,295 | 292.80 | 606241358837929000 |
16:15:02 | London Stock Exchange | 1,467 | 292.80 | 592167608385553000 |
16:15:02 | London Stock Exchange | 391 | 292.80 | 606241358837929000 |
16:15:07 | London Stock Exchange | 3,447 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 316 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 395 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 516 | 292.70 | 592167608385553000 |
16:15:07 | Chi-X Europe | 1,707 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 3,009 | 292.70 | 592167608385553000 |
16:15:07 | Chi-X Europe | 2,062 | 292.70 | 606241358837929000 |
16:15:07 | Chi-X Europe | 1,726 | 292.70 | 606241358837929000 |
16:15:07 | London Stock Exchange | 1,534 | 292.70 | 606241358837929000 |
16:15:07 | London Stock Exchange | 995 | 292.70 | 606241358837929000 |
16:15:07 | London Stock Exchange | 390 | 292.70 | 606241358837929000 |
16:15:07 | London Stock Exchange | 500 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 164 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 1,500 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 1,000 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 900 | 292.70 | 592167608385553000 |
16:15:07 | Chi-X Europe | 1 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 800 | 292.70 | 592167608385553000 |
16:15:07 | Chi-X Europe | 4,129 | 292.70 | 592167608385553000 |
16:15:07 | London Stock Exchange | 1,880 | 292.70 | 606241358837929000 |
16:15:07 | Chi-X Europe | 884 | 292.70 | 606241358837929000 |
16:15:34 | BATS Europe | 1,490 | 292.80 | 592167608385554000 |
16:17:07 | Chi-X Europe | 1,189 | 292.80 | 592167608385558000 |
16:17:07 | Chi-X Europe | 1,025 | 292.80 | 606241358837934000 |
16:17:24 | Chi-X Europe | 1,033 | 292.80 | 592167608385558000 |
16:17:24 | Chi-X Europe | 1,025 | 292.80 | 606241358837935000 |
16:18:41 | Chi-X Europe | 1,025 | 292.80 | 606241358837938000 |
16:18:59 | London Stock Exchange | 1,424 | 292.80 | 592167608385562000 |
16:18:59 | Chi-X Europe | 621 | 292.80 | 592167608385562000 |
16:19:22 | London Stock Exchange | 681 | 292.80 | 592167608385563000 |
16:19:22 | London Stock Exchange | 464 | 292.80 | 592167608385563000 |
16:19:22 | Chi-X Europe | 121 | 292.80 | 592167608385563000 |
16:19:33 | BATS Europe | 650 | 292.80 | 592167608385564000 |
16:19:33 | London Stock Exchange | 950 | 292.80 | 606241358837940000 |
16:19:33 | London Stock Exchange | 1,162 | 292.80 | 606241358837940000 |
16:20:48 | BATS Europe | 1,151 | 292.70 | 606241358837944000 |
16:21:31 | Turquoise | 972 | 292.60 | 606241358837946000 |
16:21:31 | Chi-X Europe | 69 | 292.60 | 592167608385570000 |
16:21:41 | Turquoise | 628 | 292.60 | 606241358837946000 |
16:21:54 | Chi-X Europe | 514 | 292.70 | 606241358837947000 |
16:21:54 | Chi-X Europe | 2,621 | 292.70 | 592167608385571000 |
16:21:54 | Chi-X Europe | 825 | 292.70 | 606241358837947000 |
16:22:36 | London Stock Exchange | 1,012 | 292.60 | 592167608385572000 |
16:22:36 | London Stock Exchange | 336 | 292.60 | 592167608385572000 |
16:22:36 | London Stock Exchange | 210 | 292.60 | 592167608385572000 |
16:22:36 | Chi-X Europe | 1,821 | 292.60 | 606241358837948000 |
16:22:36 | London Stock Exchange | 1,130 | 292.60 | 606241358837948000 |
16:22:45 | London Stock Exchange | 1,274 | 292.60 | 592167608385573000 |
16:23:29 | London Stock Exchange | 1,307 | 292.70 | 592167608385575000 |
16:23:29 | London Stock Exchange | 1,025 | 292.70 | 606241358837951000 |
16:23:29 | London Stock Exchange | 579 | 292.70 | 592167608385575000 |
16:23:29 | London Stock Exchange | 972 | 292.70 | 592167608385575000 |
16:23:29 | London Stock Exchange | 513 | 292.70 | 592167608385575000 |
16:23:29 | London Stock Exchange | 31 | 292.70 | 606241358837951000 |
16:23:29 | London Stock Exchange | 660 | 292.70 | 606241358837951000 |
16:23:29 | London Stock Exchange | 334 | 292.70 | 606241358837951000 |
16:23:31 | London Stock Exchange | 985 | 292.70 | 592167608385575000 |
16:23:31 | London Stock Exchange | 544 | 292.70 | 592167608385575000 |
16:23:31 | London Stock Exchange | 314 | 292.70 | 592167608385575000 |
16:23:41 | London Stock Exchange | 346 | 292.70 | 592167608385575000 |
16:23:41 | London Stock Exchange | 715 | 292.70 | 592167608385575000 |
16:23:53 | London Stock Exchange | 825 | 292.70 | 592167608385575000 |
16:23:53 | London Stock Exchange | 49 | 292.70 | 592167608385575000 |
16:23:53 | London Stock Exchange | 1,147 | 292.70 | 592167608385575000 |
16:23:53 | London Stock Exchange | 31 | 292.70 | 592167608385575000 |
16:24:17 | London Stock Exchange | 497 | 292.70 | 592167608385577000 |
16:24:17 | London Stock Exchange | 1,335 | 292.70 | 592167608385577000 |
16:24:17 | London Stock Exchange | 447 | 292.70 | 592167608385577000 |
16:25:00 | London Stock Exchange | 347 | 292.70 | 606241358837954000 |
16:25:00 | London Stock Exchange | 1,150 | 292.70 | 606241358837954000 |
16:25:00 | London Stock Exchange | 16 | 292.70 | 606241358837954000 |
16:25:08 | London Stock Exchange | 1,812 | 292.70 | 606241358837955000 |
16:25:08 | London Stock Exchange | 487 | 292.70 | 606241358837955000 |
16:25:08 | London Stock Exchange | 1,086 | 292.70 | 606241358837955000 |
16:25:08 | London Stock Exchange | 1,024 | 292.70 | 606241358837955000 |
16:25:08 | London Stock Exchange | 4 | 292.70 | 606241358837955000 |
16:25:08 | London Stock Exchange | 414 | 292.70 | 606241358837955000 |
16:25:25 | London Stock Exchange | 1,127 | 292.70 | 592167608385580000 |
16:25:25 | Chi-X Europe | 104 | 292.70 | 592167608385580000 |
16:25:25 | Chi-X Europe | 1,051 | 292.70 | 592167608385580000 |
16:25:25 | Chi-X Europe | 290 | 292.70 | 592167608385580000 |
16:25:25 | Chi-X Europe | 1,010 | 292.70 | 592167608385580000 |
16:25:25 | Chi-X Europe | 1,000 | 292.70 | 592167608385580000 |
16:25:25 | Chi-X Europe | 345 | 292.70 | 592167608385580000 |
16:25:32 | London Stock Exchange | 1,390 | 292.70 | 606241358837956000 |
16:25:34 | London Stock Exchange | 1,003 | 292.70 | 592167608385580000 |
16:25:34 | London Stock Exchange | 624 | 292.70 | 592167608385580000 |
16:25:34 | London Stock Exchange | 602 | 292.70 | 592167608385580000 |
16:25:35 | London Stock Exchange | 158 | 292.70 | 592167608385580000 |
16:25:35 | London Stock Exchange | 879 | 292.70 | 592167608385580000 |
16:25:37 | London Stock Exchange | 1,037 | 292.70 | 606241358837956000 |
16:25:37 | London Stock Exchange | 430 | 292.70 | 606241358837956000 |
16:25:37 | Chi-X Europe | 700 | 292.70 | 606241358837956000 |
16:25:37 | Chi-X Europe | 936 | 292.70 | 606241358837956000 |
16:25:37 | Chi-X Europe | 1,862 | 292.70 | 606241358837956000 |
16:25:37 | London Stock Exchange | 521 | 292.60 | 592167608385580000 |
16:25:42 | London Stock Exchange | 2,135 | 292.60 | 592167608385580000 |
16:25:42 | London Stock Exchange | 2,805 | 292.60 | 606241358837956000 |
16:25:50 | London Stock Exchange | 170 | 292.70 | 592167608385580000 |
16:25:50 | Chi-X Europe | 738 | 292.70 | 606241358837956000 |
16:25:50 | Chi-X Europe | 400 | 292.70 | 606241358837956000 |
16:25:50 | Turquoise | 273 | 292.70 | 592167608385580000 |
16:25:50 | Chi-X Europe | 729 | 292.70 | 592167608385580000 |
16:25:50 | London Stock Exchange | 170 | 292.70 | 606241358837956000 |
16:25:50 | London Stock Exchange | 2,055 | 292.70 | 592167608385581000 |
16:25:50 | London Stock Exchange | 775 | 292.70 | 606241358837956000 |
16:25:50 | London Stock Exchange | 363 | 292.70 | 606241358837956000 |
16:26:09 | London Stock Exchange | 279 | 292.70 | 606241358837957000 |
16:26:09 | London Stock Exchange | 764 | 292.70 | 606241358837957000 |
16:26:13 | London Stock Exchange | 12 | 292.70 | 592167608385582000 |
16:26:13 | London Stock Exchange | 1,311 | 292.70 | 592167608385582000 |
16:26:13 | London Stock Exchange | 28 | 292.60 | 606241358837957000 |
16:26:13 | Chi-X Europe | 41 | 292.60 | 606241358837957000 |
16:26:23 | Chi-X Europe | 2,180 | 292.60 | 592167608385582000 |
16:26:23 | Chi-X Europe | 91 | 292.60 | 606241358837958000 |
16:26:23 | Chi-X Europe | 1,822 | 292.60 | 606241358837958000 |
16:26:23 | Chi-X Europe | 2,101 | 292.60 | 606241358837958000 |
16:26:23 | Chi-X Europe | 1,264 | 292.60 | 592167608385582000 |
16:26:23 | Chi-X Europe | 957 | 292.60 | 592167608385582000 |
16:26:23 | BATS Europe | 997 | 292.60 | 592167608385582000 |
16:26:23 | BATS Europe | 2,194 | 292.60 | 592167608385582000 |
16:26:23 | Chi-X Europe | 1,401 | 292.60 | 606241358837958000 |
16:26:23 | London Stock Exchange | 241 | 292.60 | 606241358837958000 |
16:26:23 | London Stock Exchange | 402 | 292.60 | 606241358837958000 |
16:26:23 | London Stock Exchange | 2,017 | 292.60 | 606241358837958000 |
16:26:23 | Turquoise | 610 | 292.60 | 592167608385582000 |
16:26:23 | Turquoise | 661 | 292.60 | 592167608385582000 |
16:26:23 | London Stock Exchange | 1,520 | 292.60 | 606241358837958000 |
16:26:23 | Turquoise | 1,233 | 292.60 | 606241358837958000 |
16:26:23 | London Stock Exchange | 730 | 292.60 | 606241358837958000 |
16:26:23 | London Stock Exchange | 3,659 | 292.60 | 606241358837958000 |
16:26:23 | BATS Europe | 3,843 | 292.60 | 606241358837958000 |
16:26:23 | BATS Europe | 1,825 | 292.60 | 606241358837958000 |
16:26:23 | BATS Europe | 1,825 | 292.60 | 606241358837958000 |
16:26:23 | BATS Europe | 1,512 | 292.60 | 606241358837958000 |
16:26:23 | BATS Europe | 700 | 292.60 | 606241358837958000 |
16:26:23 | BATS Europe | 749 | 292.60 | 592167608385582000 |
16:26:23 | BATS Europe | 2,663 | 292.60 | 592167608385582000 |
16:26:23 | Turquoise | 634 | 292.60 | 592167608385582000 |
16:26:23 | Chi-X Europe | 3,575 | 292.60 | 592167608385582000 |
16:26:23 | Chi-X Europe | 1,204 | 292.60 | 592167608385582000 |
16:26:23 | London Stock Exchange | 935 | 292.60 | 606241358837958000 |
16:26:23 | Chi-X Europe | 748 | 292.60 | 606241358837958000 |
16:26:23 | BATS Europe | 593 | 292.60 | 592167608385582000 |
16:26:23 | BATS Europe | 669 | 292.60 | 606241358837958000 |
16:26:23 | Chi-X Europe | 924 | 292.60 | 592167608385582000 |
16:26:23 | Chi-X Europe | 682 | 292.60 | 592167608385582000 |
16:26:23 | London Stock Exchange | 735 | 292.60 | 592167608385582000 |
16:26:23 | London Stock Exchange | 687 | 292.60 | 592167608385582000 |
16:26:23 | Turquoise | 200 | 292.60 | 606241358837958000 |
16:26:23 | Turquoise | 661 | 292.60 | 606241358837958000 |
16:26:29 | London Stock Exchange | 1,821 | 292.60 | 606241358837958000 |
16:29:06 | London Stock Exchange | 1,182 | 292.60 | 592167608385590000 |
16:29:42 | Chi-X Europe | 1,078 | 292.50 | 592167608385592000 |
Enquiries:
Paul Moore, Group Company Secretary
Tel: +44 (0) 207 644 1041
Sarah Levy, Group Investor Relations Director
Tel: +44 (0) 207 644 1082
Related Shares:
Kingfisher