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

11th Feb 2022 07:00

RNS Number : 3549B

Kingfisher PLC

11 February 2022

KINGFISHER PLC

Transaction in own shares

11 February 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 10 February 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited ("Barclays") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	10 February 2022
Total number of shares purchased:	1,000,000
Volume Weighted Average price paid per share:	GBp 316.6813
Highest price paid per share:	GBp 316.6813
Lowest price paid per share:	GBp 316.6813

To date, Kingfisher has purchased 11,180,057 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
London Stock Exchange	679,726	316.8557
BATS Europe	84,778	315.9758
Chi-X Europe	85,548	315.9566
Turquoise	66,432	315.8117
Aquis Exchange	83,516	316.0374

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
316.4	08:00:01	XLON	35	592096857812084000
316.4	08:00:01	XLON	100	592096857812084000
316.4	08:00:01	XLON	331	592096857812084000
316.4	08:00:01	XLON	70	606170608264435000
316.4	08:00:01	XLON	4	606170608264435000
316.4	08:00:01	XLON	105	606170608264435000
316.4	08:00:01	XLON	225	606170608264435000
316.4	08:00:01	XLON	29	606170608264435000
316.4	08:00:01	XLON	74	592096857812084000
316.4	08:00:01	XLON	342	606170608264435000
316.4	08:00:01	XLON	359	606170608264435000
316.4	08:00:01	XLON	125	606170608264435000
316.2	08:00:28	TRQX	662	592096857812099000
316.2	08:00:28	CHIX	1011	606170608264449000
316.2	08:00:28	CHIX	662	592096857812099000
316.2	08:00:28	BATE	1011	606170608264449000
317.7	08:03:13	XLON	1828	592096857812167000
317.7	08:03:13	CHIX	349	606170608264514000
317.7	08:03:13	CHIX	313	606170608264514000
318.4	08:04:31	BATE	313	606170608264555000
318.4	08:04:49	AQXE	1500	592096857812218000
318.4	08:04:49	XLON	132	606170608264563000
317.9	08:04:56	CHIX	77	592096857812220000
317.9	08:04:56	CHIX	585	592096857812220000
317.9	08:04:56	BATE	804	606170608264565000
317.9	08:04:56	TRQX	685	592096857812220000
317.9	08:04:56	XLON	1324	592096857812220000
317.9	08:05:20	AQXE	19	606170608264578000
317.8	08:05:28	XLON	1778	592096857812238000
317.9	08:05:28	AQXE	299	606170608264582000
317.8	08:09:26	XLON	74	592096857812349000
317.8	08:09:26	XLON	441	592096857812349000
317.8	08:09:26	BATE	16	606170608264689000
318	08:09:47	CHIX	340	606170608264696000
318.2	08:09:56	XLON	900	606170608264700000
318.4	08:10:01	XLON	689	606170608264702000
318.7	08:10:04	XLON	35	592096857812365000
318.7	08:10:04	AQXE	750	606170608264704000
318.5	08:10:29	XLON	180	592096857812375000
318.5	08:10:29	BATE	212	606170608264714000
318.3	08:10:29	CHIX	4	592096857812375000
318.5	08:10:29	CHIX	332	592096857812375000
318.3	08:12:40	XLON	726	592096857812414000
318.3	08:12:40	XLON	415	592096857812414000
318.3	08:12:40	CHIX	662	606170608264752000
318.3	08:12:40	TRQX	19	592096857812414000
318.3	08:12:40	TRQX	643	592096857812414000
318.3	08:12:40	XLON	6	606170608264752000
318.3	08:12:40	XLON	868	606170608264752000
318.3	08:12:40	XLON	4	606170608264752000
318.3	08:14:01	CHIX	720	606170608264776000
318.3	08:14:01	AQXE	163	592096857812439000
318.3	08:14:01	AQXE	499	592096857812439000
318.1	08:14:04	XLON	756	592096857812441000
318.1	08:14:04	TRQX	662	606170608264778000
318.1	08:14:04	BATE	1034	592096857812441000
318.1	08:14:04	XLON	662	592096857812441000
318.1	08:14:04	CHIX	888	606170608264778000
317.5	08:15:10	XLON	1625	606170608264800000
317.5	08:15:53	AQXE	662	592096857812483000
317.4	08:16:00	BATE	105	592096857812485000
317.4	08:16:00	BATE	530	592096857812485000
317.4	08:16:00	XLON	915	606170608264820000
317.4	08:16:00	BATE	27	592096857812485000
316.7	08:18:35	XLON	1914	606170608264880000
316.8	08:18:35	CHIX	662	592096857812548000
316.8	08:18:35	TRQX	671	606170608264880000
316.8	08:18:35	BATE	662	606170608264880000
316.8	08:20:16	CHIX	662	592096857812586000
316.8	08:20:16	XLON	683	606170608264916000
316.8	08:20:16	XLON	90	606170608264916000
316.6	08:22:59	XLON	1438	592096857812646000
316.5	08:23:01	XLON	907	606170608264975000
316.5	08:23:01	CHIX	662	592096857812647000
316.3	08:23:47	BATE	662	592096857812664000
316.3	08:23:47	TRQX	19	606170608264991000
316.3	08:23:47	TRQX	954	606170608264991000
316	08:26:21	CHIX	591	592096857812720000
316	08:26:21	CHIX	376	592096857812720000
316	08:26:21	BATE	412	606170608265045000
316	08:26:21	BATE	250	606170608265045000
316	08:26:21	CHIX	239	592096857812720000
316	08:26:21	CHIX	423	592096857812720000
316	08:26:21	XLON	265	606170608265045000
316	08:26:21	XLON	626	606170608265045000
315.5	08:28:55	XLON	662	606170608265103000
315.5	08:28:55	AQXE	963	592096857812781000
315.7	08:32:12	CHIX	662	592096857812860000
315.7	08:32:12	XLON	1103	606170608265179000
316.3	08:34:43	TRQX	381	606170608265230000
316.3	08:34:43	XLON	1663	606170608265230000
316.3	08:34:43	CHIX	662	592096857812913000
316.3	08:34:43	TRQX	205	606170608265230000
316.3	08:34:43	TRQX	176	606170608265230000
316.3	08:34:43	BATE	662	606170608265230000
316.3	08:34:43	AQXE	662	592096857812913000
316.1	08:35:53	CHIX	1917	592096857812942000
316.1	08:39:03	XLON	1538	606170608265326000
316.1	08:39:03	XLON	148	606170608265326000
316	08:44:19	XLON	662	606170608265452000
316	08:44:19	BATE	1010	592096857813144000
316	08:44:19	TRQX	662	606170608265452000
316	08:44:19	AQXE	778	592096857813144000
316	08:44:19	XLON	88	606170608265452000
315.9	08:44:20	TRQX	550	592096857813144000
315.9	08:44:20	TRQX	112	592096857813144000
315.9	08:44:20	AQXE	969	606170608265452000
315.5	08:46:43	CHIX	821	592096857813203000
315.5	08:46:43	XLON	662	606170608265509000
315.6	08:46:43	XLON	1702	606170608265509000
315.2	08:47:23	CHIX	679	606170608265523000
315.2	08:52:02	AQXE	662	592096857813323000
315.2	08:52:02	XLON	662	592096857813323000
315.2	08:52:02	CHIX	18	606170608265623000
315.2	08:52:02	BATE	43	592096857813323000
315.2	08:52:02	BATE	1028	592096857813323000
315.2	08:52:02	BATE	14	592096857813323000
315.2	08:52:02	CHIX	662	606170608265623000
315.1	08:52:02	XLON	1792	606170608265623000
315.4	08:54:00	TRQX	893	592096857813371000
315.4	08:54:00	BATE	662	606170608265669000
315.5	08:55:29	XLON	593	606170608265699000
315.5	08:55:29	XLON	182	606170608265699000
315.6	08:55:39	XLON	356	592096857813405000
315.6	08:55:39	XLON	432	592096857813405000
315.6	08:55:39	AQXE	662	606170608265702000
315.4	08:56:38	XLON	1712	592096857813425000
315.7	09:00:12	XLON	306	592096857813505000
315.7	09:00:12	XLON	356	592096857813505000
315.7	09:00:12	AQXE	21	606170608265798000
315.8	09:00:43	CHIX	496	592096857813517000
315.8	09:00:43	CHIX	166	592096857813517000
315.8	09:00:43	BATE	804	606170608265809000
315.8	09:00:44	AQXE	1324	606170608265810000
315.8	09:00:44	XLON	423	592096857813518000
316	09:03:17	XLON	496	592096857813580000
316	09:03:17	XLON	526	592096857813580000
316	09:03:17	XLON	139	592096857813580000
316.3	09:04:55	BATE	320	592096857813618000
316.3	09:04:55	BATE	489	592096857813618000
316.5	09:06:18	AQXE	750	592096857813652000
316.5	09:06:18	XLON	20	606170608265940000
316.5	09:06:55	TRQX	662	592096857813666000
316.5	09:06:55	XLON	2128	606170608265953000
316.5	09:06:55	XLON	676	606170608265953000
316.4	09:07:45	BATE	647	592096857813684000
316.4	09:07:45	BATE	15	592096857813684000
316.4	09:07:45	TRQX	757	592096857813684000
316.4	09:07:45	XLON	662	592096857813684000
316.4	09:07:45	CHIX	300	606170608265971000
316.4	09:07:45	CHIX	362	606170608265971000
316.3	09:07:45	XLON	750	606170608265971000
316.4	09:07:45	XLON	27	606170608265971000
316.3	09:07:47	AQXE	1471	592096857813685000
316.3	09:07:47	XLON	662	606170608265971000
316.1	09:11:49	CHIX	1204	592096857813775000
316.1	09:11:49	AQXE	381	606170608266058000
315.9	09:11:49	TRQX	281	592096857813775000
315.7	09:16:17	AQXE	174	606170608266149000
315.7	09:16:17	AQXE	555	606170608266149000
315.7	09:16:19	AQXE	528	606170608266150000
316.1	09:16:52	CHIX	2	606170608266160000
316.1	09:16:52	CHIX	497	606170608266160000
316.2	09:17:15	AQXE	788	606170608266169000
316	09:19:56	CHIX	662	592096857813947000
316	09:19:56	TRQX	259	606170608266225000
316	09:19:56	TRQX	122	606170608266225000
316	09:19:56	XLON	1765	592096857813947000
316	09:19:56	BATE	662	606170608266225000
316	09:19:56	TRQX	281	606170608266225000
316	09:22:43	AQXE	602	592096857814015000
316	09:22:43	AQXE	864	592096857814015000
315.9	09:22:43	BATE	95	592096857814015000
315.9	09:22:43	BATE	188	592096857814015000
315.9	09:22:43	TRQX	662	592096857814015000
315.9	09:22:43	BATE	379	592096857814015000
315.9	09:22:43	CHIX	662	606170608266291000
315.9	09:22:43	XLON	717	606170608266291000
316	09:22:43	XLON	137	592096857814015000
315.9	09:22:43	AQXE	690	606170608266291000
315.7	09:24:53	TRQX	662	592096857814065000
315.7	09:24:53	CHIX	1311	606170608266339000
315.7	09:24:53	AQXE	951	592096857814065000
315.7	09:24:53	BATE	662	606170608266339000
315.2	09:29:00	TRQX	662	592096857814147000
315.2	09:29:00	BATE	654	606170608266418000
315.2	09:29:00	BATE	390	606170608266418000
315.2	09:29:00	CHIX	1034	606170608266418000
315.2	09:29:00	BATE	662	592096857814147000
315.3	09:31:48	XLON	986	592096857814207000
315.2	09:32:31	XLON	698	592096857814222000
315.2	09:32:31	XLON	869	592096857814222000
315.1	09:33:34	TRQX	485	606170608266515000
315.1	09:33:34	BATE	662	592096857814247000
315.1	09:33:34	TRQX	894	606170608266515000
315.4	09:40:39	AQXE	698	606170608266674000
315.5	09:41:41	CHIX	3	606170608266700000
315.5	09:41:41	CHIX	621	606170608266700000
315.5	09:41:41	CHIX	277	606170608266700000
315.7	09:44:41	AQXE	976	592096857814518000
315.7	09:44:41	XLON	868	606170608266777000
315.7	09:44:41	BATE	101	606170608266777000
315.7	09:44:44	CHIX	2	606170608266778000
316	09:44:47	XLON	1063	592096857814520000
316	09:44:47	XLON	453	592096857814520000
316	09:44:47	AQXE	827	606170608266779000
315.9	09:47:51	CHIX	662	592096857814593000
315.9	09:47:51	BATE	674	606170608266848000
315.9	09:47:51	TRQX	662	606170608266848000
315.9	09:47:51	XLON	1915	606170608266848000
315.8	09:47:51	XLON	662	606170608266848000
315.8	09:47:51	BATE	750	592096857814593000
315.8	09:47:51	CHIX	149	606170608266848000
316.2	09:53:26	XLON	663	592096857814708000
316.2	09:54:16	CHIX	672	592096857814725000
316.3	09:55:51	XLON	1347	592096857814762000
316.3	09:55:51	XLON	592	592096857814762000
316.3	09:55:51	BATE	804	592096857814762000
316.3	09:55:51	CHIX	662	606170608267010000
316.3	09:55:51	AQXE	662	606170608267010000
316.3	09:55:51	AQXE	1324	592096857814762000
316.3	09:55:51	XLON	667	606170608267010000
316	09:59:31	XLON	1665	592096857814839000
316	09:59:31	CHIX	1009	592096857814839000
316	09:59:31	TRQX	662	606170608267083000
315.6	10:02:34	XLON	150	592096857814914000
315.6	10:02:34	XLON	1249	592096857814914000
315.6	10:02:34	TRQX	96	606170608267155000
315.6	10:02:34	TRQX	566	606170608267155000
315.6	10:02:34	BATE	39	592096857814914000
315.6	10:02:34	BATE	214	592096857814914000
315.6	10:02:34	BATE	409	592096857814914000
315.6	10:02:34	CHIX	662	606170608267155000
315.6	10:03:55	BATE	810	592096857814946000
315.6	10:03:55	CHIX	662	606170608267187000
315.6	10:03:55	BATE	662	592096857814946000
315.6	10:03:55	TRQX	785	606170608267187000
315.6	10:03:55	AQXE	801	592096857814946000
315.4	10:05:57	CHIX	621	606170608267236000
315.4	10:05:57	CHIX	875	606170608267236000
315.4	10:05:57	CHIX	150	606170608267236000
315.3	10:06:36	BATE	83	592096857815014000
315.3	10:06:36	TRQX	110	606170608267252000
315.3	10:06:36	TRQX	271	606170608267252000
315.3	10:06:37	BATE	762	592096857815014000
315.3	10:08:04	BATE	127	592096857815051000
315.3	10:08:04	TRQX	268	606170608267288000
315.3	10:08:04	TRQX	13	606170608267288000
315.2	10:08:16	CHIX	662	592096857815057000
315.2	10:08:16	BATE	662	606170608267294000
315.2	10:08:16	BATE	850	592096857815057000
315.2	10:08:16	CHIX	341	606170608267294000
315.2	10:08:16	XLON	131	592096857815057000
315.2	10:08:16	XLON	347	606170608267294000
315.2	10:08:16	XLON	503	592096857815057000
315.7	10:17:25	AQXE	4	592096857815277000
315.7	10:17:25	AQXE	581	592096857815277000
315.7	10:17:25	AQXE	77	592096857815277000
315.7	10:17:25	XLON	186	606170608267506000
315.7	10:18:23	XLON	447	606170608267532000
315.7	10:18:23	XLON	438	606170608267532000
315.8	10:19:42	XLON	630	592096857815341000
315.8	10:19:42	CHIX	2	592096857815341000
315.8	10:19:42	BATE	284	606170608267568000
315.9	10:20:10	XLON	823	592096857815355000
315.9	10:20:10	XLON	60	592096857815355000
316	10:21:40	XLON	513	606170608267617000
316	10:21:40	XLON	325	606170608267617000
315.8	10:21:50	AQXE	1395	592096857815397000
315.8	10:21:50	XLON	229	592096857815397000
316	10:22:31	AQXE	1098	592096857815411000
315.8	10:22:44	CHIX	662	606170608267641000
315.8	10:22:44	TRQX	662	592096857815416000
315.7	10:23:02	XLON	1492	606170608267649000
315.7	10:23:02	XLON	107	606170608267649000
315.8	10:23:02	XLON	20	592096857815424000
315.8	10:23:02	XLON	90	592096857815424000
315.8	10:23:02	XLON	10	606170608267649000
315.8	10:23:02	XLON	742	606170608267649000
315.8	10:23:02	XLON	714	592096857815424000
315.6	10:25:00	AQXE	1001	592096857815469000
315.6	10:25:00	TRQX	141	606170608267692000
315.6	10:25:00	TRQX	381	606170608267692000
315.6	10:25:00	TRQX	140	606170608267692000
315.6	10:25:00	BATE	662	592096857815469000
315.6	10:25:00	CHIX	1144	606170608267692000
315.9	10:30:40	AQXE	672	606170608267815000
315.9	10:30:59	XLON	279	592096857815604000
315.9	10:30:59	XLON	5	592096857815604000
315.9	10:30:59	XLON	486	592096857815604000
316.2	10:32:19	XLON	740	592096857815631000
316.3	10:33:51	TRQX	116	592096857815662000
316.3	10:33:51	BATE	4	592096857815662000
316.3	10:33:51	XLON	791	606170608267877000
316.2	10:33:58	AQXE	662	592096857815663000
316.2	10:33:58	XLON	712	592096857815663000
316.2	10:33:58	XLON	754	592096857815663000
316.2	10:33:58	CHIX	662	606170608267879000
316.2	10:33:58	XLON	122	606170608267879000
316.1	10:33:58	CHIX	675	606170608267879000
316.1	10:33:58	TRQX	518	592096857815663000
316.1	10:33:58	CHIX	53	606170608267879000
316.1	10:34:09	TRQX	66	592096857815667000
316.1	10:34:09	TRQX	78	592096857815667000
315.9	10:34:40	CHIX	206	592096857815678000
315.9	10:34:40	CHIX	756	592096857815678000
315.9	10:34:40	AQXE	662	606170608267893000
317.1	10:42:03	XLON	720	606170608268054000
317.2	10:43:04	BATE	1070	606170608268080000
317.2	10:44:35	XLON	597	592096857815909000
317.2	10:44:35	XLON	366	592096857815909000
317	10:44:47	BATE	662	592096857815914000
317	10:44:47	XLON	1466	606170608268121000
317	10:44:47	CHIX	662	606170608268121000
317	10:44:47	BATE	662	592096857815914000
317	10:44:47	XLON	740	606170608268121000
317	10:44:47	CHIX	970	606170608268121000
317	10:44:47	XLON	119	606170608268121000
317	10:44:47	AQXE	662	592096857815914000
317	10:46:35	BATE	873	592096857815961000
317	10:46:35	AQXE	662	592096857815961000
317	10:46:35	TRQX	662	606170608268167000
316.8	10:50:00	AQXE	1010	592096857816047000
316.8	10:50:00	BATE	336	606170608268251000
316.8	10:54:15	CHIX	662	592096857816152000
316.8	10:54:15	BATE	175	606170608268353000
316.8	10:54:15	CHIX	163	606170608268353000
316.8	10:54:15	CHIX	144	606170608268353000
316.8	10:54:15	CHIX	355	606170608268353000
316.8	10:57:19	BATE	35	606170608268418000
316.8	10:57:19	BATE	116	606170608268418000
316.8	10:57:19	XLON	901	606170608268418000
316.8	10:57:19	XLON	1013	592096857816219000
316.7	10:57:26	AQXE	929	592096857816222000
316.7	10:57:26	BATE	662	606170608268421000
316.7	10:57:26	TRQX	917	592096857816222000
316.7	10:57:28	AQXE	229	592096857816223000
316.6	10:59:41	CHIX	67	606170608268468000
316.6	10:59:41	CHIX	942	606170608268468000
316.6	10:59:41	BATE	179	606170608268468000
316.6	10:59:41	BATE	84	606170608268468000
316.6	10:59:41	BATE	1138	606170608268468000
316.6	10:59:41	TRQX	662	592096857816271000
316.5	11:04:24	XLON	206	606170608268582000
316.5	11:04:24	XLON	1354	606170608268582000
316.5	11:04:24	XLON	206	606170608268582000
316.4	11:04:24	BATE	408	592096857816389000
316.4	11:07:25	BATE	79	592096857816456000
316.4	11:07:25	BATE	305	592096857816456000
316.4	11:07:25	BATE	222	592096857816456000
316.4	11:07:25	BATE	13	592096857816456000
316.4	11:07:54	AQXE	662	606170608268656000
316.8	11:11:02	XLON	596	592096857816530000
316.8	11:11:02	XLON	559	592096857816530000
317.2	11:13:03	XLON	341	606170608268762000
317.2	11:13:03	AQXE	539	592096857816576000
317.2	11:13:03	AQXE	123	592096857816576000
316.9	11:13:25	XLON	662	606170608268770000
317	11:13:29	XLON	696	592096857816586000
317	11:13:29	XLON	279	592096857816586000
316.9	11:14:24	AQXE	419	592096857816605000
316.9	11:14:24	XLON	542	606170608268790000
317	11:16:08	TRQX	409	592096857816644000
317	11:16:08	BATE	357	592096857816644000
317	11:16:08	XLON	455	606170608268828000
317	11:16:08	XLON	381	606170608268828000
317	11:16:08	CHIX	121	606170608268828000
316.9	11:17:57	AQXE	777	606170608268869000
316.9	11:20:31	AQXE	662	606170608268924000
316.9	11:20:31	CHIX	863	592096857816744000
317	11:22:35	XLON	311	592096857816794000
317	11:22:35	XLON	719	592096857816794000
317	11:22:35	AQXE	741	606170608268972000
317	11:23:53	XLON	680	592096857816821000
317	11:23:53	XLON	235	592096857816821000
316.8	11:24:43	XLON	727	592096857816837000
316.8	11:24:43	XLON	1401	592096857816837000
316.8	11:24:43	CHIX	732	592096857816837000
316.8	11:24:43	BATE	662	606170608269013000
316.8	11:24:43	BATE	264	592096857816837000
316.8	11:24:43	CHIX	662	592096857816837000
316.8	11:24:43	TRQX	662	606170608269013000
316.8	11:24:43	TRQX	707	606170608269013000
316.8	11:24:43	BATE	662	606170608269013000
316.8	11:24:43	TRQX	126	606170608269013000
317.1	11:33:39	AQXE	139	592096857817033000
317.1	11:33:39	AQXE	523	592096857817033000
317.1	11:33:39	XLON	344	606170608269203000
316.9	11:35:18	AQXE	1572	606170608269236000
316.9	11:35:24	XLON	824	592096857817069000
316.9	11:35:24	CHIX	662	606170608269237000
316.9	11:35:24	TRQX	662	592096857817069000
316.9	11:35:24	XLON	694	606170608269237000
316.8	11:35:26	CHIX	662	592096857817070000
316.8	11:35:26	TRQX	888	606170608269238000
316.7	11:36:29	CHIX	662	606170608269259000
316.7	11:36:29	XLON	1034	592096857817091000
316.6	11:37:49	BATE	996	592096857817118000
316.6	11:37:49	TRQX	662	606170608269285000
316.5	11:41:24	CHIX	662	592096857817195000
316.5	11:41:24	BATE	962	606170608269359000
316.5	11:41:24	BATE	32	606170608269359000
316.4	11:42:37	CHIX	511	592096857817223000
316.4	11:42:37	CHIX	473	592096857817223000
316.4	11:42:37	TRQX	263	606170608269386000
316.4	11:42:37	TRQX	399	606170608269386000
316.4	11:52:15	CHIX	662	592096857817433000
316.4	11:52:15	TRQX	662	606170608269589000
316.4	11:52:15	XLON	1319	606170608269589000
316.4	11:52:15	BATE	662	606170608269589000
316.4	11:52:15	BATE	797	606170608269589000
316.5	11:55:41	XLON	684	592096857817508000
316.5	11:55:41	XLON	614	592096857817508000
316.5	11:55:41	AQXE	662	606170608269662000
316.5	11:57:17	XLON	756	606170608269695000
316.4	11:58:13	XLON	752	606170608269715000
316.6	11:59:46	AQXE	973	592096857817592000
316.6	11:59:46	AQXE	987	592096857817592000
316.6	12:00:09	XLON	7	606170608269755000
316.6	12:00:09	AQXE	662	592096857817604000
316.6	12:02:06	XLON	357	606170608269797000
316.6	12:02:06	XLON	629	606170608269797000
316.6	12:02:06	XLON	13	606170608269797000
316.5	12:02:57	TRQX	238	606170608269821000
316.6	12:04:08	XLON	750	606170608269851000
316.6	12:04:08	XLON	472	606170608269851000
316.6	12:05:29	XLON	169	592096857817736000
316.6	12:05:29	XLON	14	592096857817736000
316.6	12:05:29	XLON	904	592096857817736000
316.6	12:05:29	XLON	847	592096857817736000
316.6	12:05:29	XLON	455	592096857817736000
316.6	12:07:09	XLON	750	606170608269922000
316.6	12:07:09	XLON	1073	606170608269922000
316.6	12:07:09	XLON	91	606170608269922000
316.5	12:09:34	XLON	802	592096857817831000
316.5	12:09:34	XLON	957	592096857817831000
316.5	12:09:34	BATE	663	592096857817831000
316.5	12:09:34	BATE	236	592096857817831000
316.5	12:09:34	TRQX	424	606170608269976000
316.5	12:09:34	CHIX	662	606170608269976000
316.5	12:09:34	CHIX	662	606170608269976000
316.4	12:10:01	TRQX	669	592096857817840000
316.4	12:10:01	BATE	685	592096857817840000
316.4	12:10:01	XLON	662	606170608269986000
316.7	12:18:50	XLON	1088	592096857818018000
316.7	12:18:50	CHIX	662	592096857818018000
316.7	12:18:50	BATE	662	606170608270158000
316.7	12:18:50	TRQX	662	592096857818018000
316.7	12:18:50	XLON	1388	592096857818018000
316.7	12:18:50	BATE	662	606170608270158000
316.4	12:26:33	XLON	203	606170608270321000
316.4	12:26:33	TRQX	840	606170608270321000
316.4	12:26:33	XLON	831	606170608270321000
316.4	12:28:22	BATE	662	592096857818224000
316.4	12:28:22	BATE	662	592096857818224000
316.4	12:28:22	TRQX	194	606170608270359000
316.3	12:29:47	BATE	662	592096857818260000
316.3	12:29:47	AQXE	1542	606170608270393000
316.3	12:29:47	BATE	662	592096857818260000
316.3	12:29:47	TRQX	1548	606170608270393000
316.3	12:40:07	XLON	326	606170608270683000
316.3	12:40:07	XLON	746	606170608270683000
316.3	12:40:07	XLON	878	606170608270683000
316.3	12:40:07	XLON	679	592096857818557000
316.3	12:40:07	XLON	1083	592096857818557000
316.4	12:44:28	XLON	283	592096857818666000
316.4	12:44:28	XLON	750	592096857818666000
316.4	12:44:28	XLON	186	592096857818666000
316.4	12:44:28	AQXE	662	606170608270789000
316.3	12:44:56	AQXE	75	592096857818676000
316.3	12:44:56	BATE	1228	606170608270799000
316.2	12:46:57	CHIX	700	606170608270850000
316.2	12:46:58	XLON	44	592096857818728000
316.3	12:48:03	XLON	73	606170608270876000
316.3	12:48:03	XLON	15	606170608270876000
316.3	12:48:03	XLON	537	606170608270876000
316.3	12:48:03	BATE	662	606170608270876000
316.3	12:48:03	BATE	662	592096857818755000
316.3	12:50:34	XLON	444	592096857818816000
316.3	12:50:34	XLON	157	592096857818816000
316.3	12:50:34	XLON	394	592096857818816000
316.3	12:50:34	AQXE	617	606170608270934000
316.3	12:50:34	AQXE	216	606170608270934000
316.3	12:52:28	AQXE	124	592096857818856000
316.3	12:52:28	AQXE	502	592096857818856000
316.3	12:52:28	XLON	750	606170608270974000
316.3	12:52:28	XLON	200	606170608270974000
316.3	12:52:28	XLON	196	606170608270974000
316.3	12:52:28	XLON	178	606170608270974000
316.3	12:54:40	XLON	155	606170608271020000
316.3	12:54:40	XLON	739	606170608271020000
316.3	12:54:40	XLON	517	606170608271020000
316.3	12:54:40	XLON	542	606170608271020000
316.1	12:55:51	CHIX	1300	592096857818932000
316.1	12:55:51	BATE	366	592096857818932000
316.1	12:55:51	BATE	464	592096857818932000
316.1	12:55:51	CHIX	411	592096857818932000
316.1	12:55:51	XLON	662	606170608271048000
316.1	12:55:51	BATE	662	592096857818932000
316.1	12:55:51	XLON	1354	592096857818932000
316.1	12:55:51	TRQX	1049	606170608271048000
316.1	12:55:52	AQXE	672	606170608271048000
316.2	13:02:55	XLON	345	592096857819089000
316.2	13:02:55	XLON	698	592096857819089000
316.2	13:02:55	XLON	760	592096857819089000
316.2	13:02:55	XLON	100	592096857819089000
316.2	13:02:55	XLON	58	592096857819089000
316	13:03:24	XLON	996	592096857819099000
316	13:03:24	BATE	388	606170608271209000
316	13:03:24	BATE	274	606170608271209000
316	13:03:24	XLON	752	592096857819099000
316	13:03:24	CHIX	417	606170608271209000
316	13:03:24	CHIX	603	606170608271209000
316	13:03:24	BATE	662	606170608271209000
316.1	13:08:06	XLON	1101	606170608271315000
316.1	13:08:06	BATE	662	592096857819208000
316.2	13:10:00	XLON	389	606170608271358000
316.2	13:10:00	AQXE	662	592096857819253000
316.2	13:12:51	AQXE	1150	592096857819321000
316.2	13:12:51	XLON	662	606170608271425000
316	13:13:51	CHIX	692	606170608271445000
316	13:13:51	TRQX	504	592096857819343000
316	13:13:51	TRQX	158	592096857819343000
316	13:13:51	XLON	1435	592096857819343000
316	13:13:51	XLON	815	606170608271445000
316	13:13:51	AQXE	662	592096857819343000
316.1	13:18:14	XLON	373	592096857819456000
316.1	13:18:14	XLON	649	592096857819456000
316.1	13:18:14	XLON	21	592096857819456000
316.1	13:18:14	XLON	534	592096857819456000
316.1	13:18:14	XLON	314	592096857819456000
316.1	13:18:14	XLON	101	592096857819456000
316.4	13:22:05	XLON	1661	592096857819540000
316.4	13:22:05	BATE	662	606170608271637000
316.2	13:22:38	XLON	603	592096857819555000
316.2	13:22:38	XLON	721	592096857819555000
316.2	13:22:38	BATE	367	606170608271652000
316.2	13:22:38	BATE	268	606170608271652000
316.2	13:22:38	BATE	831	606170608271652000
316.2	13:22:38	TRQX	490	592096857819555000
316	13:24:05	CHIX	88	592096857819593000
316	13:24:05	CHIX	574	592096857819593000
316	13:24:05	XLON	1028	606170608271688000
315.9	13:30:10	TRQX	239	592096857819738000
315.9	13:30:10	BATE	662	606170608271830000
315.9	13:30:10	XLON	1250	606170608271830000
315.9	13:30:10	BATE	662	592096857819738000
315.9	13:30:10	TRQX	805	592096857819738000
315.9	13:30:10	XLON	121	606170608271830000
315.8	13:30:13	TRQX	662	592096857819741000
315.8	13:30:13	XLON	662	606170608271833000
315.9	13:30:13	AQXE	1028	606170608271833000
315.8	13:30:13	XLON	750	592096857819742000
315.8	13:30:13	AQXE	104	606170608271833000
315.2	13:30:53	XLON	662	592096857819774000
315.2	13:30:56	AQXE	255	606170608271865000
315.1	13:30:57	XLON	750	592096857819776000
315.1	13:30:57	XLON	17	592096857819776000
314.5	13:35:56	XLON	137	592096857819947000
314.5	13:35:56	XLON	1345	592096857819947000
314.5	13:35:56	XLON	987	592096857819947000
314.5	13:35:56	BATE	662	606170608272031000
315.1	13:43:59	TRQX	662	592096857820150000
315.1	13:43:59	XLON	841	592096857820150000
315.1	13:43:59	XLON	105	592096857820150000
315.1	13:43:59	CHIX	662	606170608272228000
315.1	13:43:59	XLON	816	606170608272228000
315.1	13:43:59	XLON	1028	592096857820150000
315.1	13:43:59	TRQX	662	606170608272228000
315	13:44:01	BATE	662	592096857820151000
315	13:44:01	TRQX	159	606170608272228000
315	13:44:01	TRQX	508	606170608272228000
314.9	13:47:29	XLON	1003	592096857820251000
314.9	13:47:29	TRQX	178	606170608272325000
314.9	13:47:29	XLON	1087	592096857820251000
314.9	13:50:23	TRQX	484	606170608272402000
314.8	13:50:23	TRQX	240	606170608272402000
314.8	13:50:23	BATE	13	592096857820332000
314.9	13:50:39	AQXE	47	606170608272410000
314.9	13:50:49	XLON	615	606170608272415000
314.8	13:52:33	BATE	216	592096857820391000
314.8	13:52:33	XLON	772	592096857820391000
314.8	13:52:33	BATE	714	592096857820391000
314.8	13:52:33	TRQX	422	606170608272459000
314.8	13:52:33	TRQX	662	606170608272459000
314.8	13:52:33	AQXE	1876	592096857820391000
314.8	13:56:17	CHIX	1672	592096857820486000
314.8	13:56:17	BATE	640	592096857820486000
314.8	13:56:17	BATE	22	592096857820486000
314.8	13:56:17	XLON	157	606170608272550000
314.8	13:56:17	XLON	1130	606170608272550000
314.7	13:59:50	TRQX	662	606170608272650000
314.7	14:00:07	XLON	1666	606170608272661000
314.7	14:00:07	XLON	1044	592096857820599000
314.6	14:00:10	TRQX	662	592096857820601000
314.6	14:00:10	BATE	249	606170608272662000
314.6	14:00:10	BATE	680	606170608272662000
314.5	14:00:22	XLON	735	592096857820609000
314.5	14:00:22	XLON	316	592096857820609000
314.5	14:00:22	TRQX	662	606170608272670000
314.6	14:07:21	XLON	1537	606170608272885000
314.5	14:07:48	XLON	758	592096857820841000
314.5	14:07:48	TRQX	662	606170608272895000
314.4	14:07:49	XLON	1058	592096857820841000
314.4	14:07:49	XLON	572	592096857820841000
314.4	14:07:49	XLON	662	592096857820841000
314.4	14:08:59	AQXE	991	606170608272929000
314.3	14:09:10	XLON	595	592096857820881000
314.3	14:09:10	XLON	282	592096857820881000
314.3	14:09:10	XLON	560	592096857820881000
314.3	14:09:10	XLON	232	592096857820881000
314.3	14:09:10	TRQX	56	592096857820881000
314.3	14:09:10	TRQX	325	592096857820881000
314.3	14:09:10	TRQX	281	592096857820881000
314.3	14:09:10	XLON	750	592096857820881000
314.3	14:09:10	XLON	538	606170608272934000
314	14:12:54	XLON	1006	606170608273030000
314	14:12:54	CHIX	662	592096857820980000
313.9	14:13:42	XLON	1678	606170608273051000
314	14:16:07	XLON	1007	592096857821071000
314	14:16:07	BATE	662	606170608273118000
314	14:16:07	XLON	1000	592096857821071000
314	14:16:07	TRQX	662	606170608273118000
314.4	14:21:40	TRQX	1212	592096857821212000
314.4	14:21:40	BATE	662	606170608273255000
314.4	14:21:40	CHIX	780	606170608273255000
314.4	14:21:40	CHIX	814	606170608273255000
314.1	14:26:05	XLON	374	606170608273363000
314.1	14:26:05	XLON	1398	606170608273363000
314.1	14:26:05	BATE	416	592096857821323000
314.1	14:26:05	BATE	246	592096857821323000
314.1	14:26:05	XLON	1104	606170608273363000
314	14:26:20	XLON	814	592096857821332000
314	14:26:20	XLON	844	592096857821332000
314	14:26:20	AQXE	542	606170608273371000
314	14:26:20	XLON	662	592096857821332000
314	14:26:20	XLON	120	606170608273371000
313.8	14:29:51	TRQX	62	592096857821443000
313.8	14:29:51	TRQX	600	592096857821443000
313.8	14:29:51	XLON	220	606170608273479000
313.8	14:29:51	XLON	815	606170608273479000
313.8	14:29:51	TRQX	662	592096857821443000
313.8	14:29:51	XLON	1035	606170608273479000
314.7	14:32:54	XLON	762	606170608273588000
314.7	14:32:54	XLON	225	606170608273588000
314.8	14:33:01	XLON	873	592096857821560000
314.8	14:33:01	XLON	272	592096857821560000
314.9	14:33:35	AQXE	677	606170608273616000
314.7	14:33:40	BATE	662	592096857821586000
314.7	14:33:40	XLON	1324	606170608273619000
314.7	14:33:40	TRQX	108	606170608273619000
314.7	14:33:40	XLON	804	592096857821586000
314.6	14:34:04	BATE	662	592096857821599000
314.6	14:34:04	XLON	825	606170608273632000
314.6	14:34:04	XLON	809	606170608273632000
314.6	14:34:04	TRQX	662	606170608273632000
315	14:36:45	XLON	732	592096857821755000
315	14:36:45	BATE	981	606170608273776000
315	14:36:45	CHIX	444	592096857821755000
315	14:36:45	XLON	1324	606170608273776000
315	14:37:17	XLON	1070	592096857821788000
315	14:37:17	XLON	462	592096857821788000
315	14:37:17	CHIX	328	592096857821788000
315	14:37:17	BATE	662	606170608273807000
315	14:37:17	AQXE	662	592096857821788000
315	14:37:17	CHIX	94	592096857821788000
315	14:37:17	CHIX	92	592096857821788000
314.9	14:38:00	BATE	492	592096857821812000
314.9	14:38:00	BATE	143	592096857821812000
314.9	14:38:00	BATE	103	592096857821812000
314.9	14:38:00	XLON	662	592096857821812000
314.9	14:38:00	CHIX	357	606170608273831000
314.9	14:38:00	CHIX	426	606170608273831000
314.9	14:38:00	CHIX	7	606170608273831000
314.6	14:42:03	TRQX	662	592096857821999000
314.6	14:42:03	XLON	1324	592096857821999000
314.6	14:42:03	BATE	713	606170608274010000
314.6	14:42:03	XLON	662	592096857821999000
314.6	14:42:03	AQXE	200	606170608274010000
314.7	14:42:03	XLON	1200	592096857822000000
314.7	14:42:03	XLON	164	592096857822000000
314.7	14:42:03	AQXE	631	606170608274010000
314.6	14:42:03	AQXE	603	606170608274010000
314.5	14:42:15	TRQX	662	592096857822009000
314.5	14:42:15	XLON	1085	606170608274019000
314.5	14:42:15	XLON	652	606170608274019000
314.5	14:42:15	XLON	355	606170608274019000
314.6	14:42:15	AQXE	62	606170608274019000
314.5	14:45:07	CHIX	1007	592096857822121000
314.5	14:45:07	BATE	319	606170608274126000
314.5	14:45:07	BATE	343	606170608274126000
314.5	14:45:07	CHIX	186	592096857822121000
314.5	14:45:07	CHIX	476	592096857822121000
314.5	14:45:07	XLON	1093	606170608274126000
314.5	14:45:07	XLON	662	606170608274126000
314.2	14:47:05	XLON	1708	592096857822199000
314.2	14:47:05	XLON	1017	592096857822199000
314.2	14:47:05	CHIX	662	606170608274201000
313.9	14:48:48	TRQX	689	592096857822257000
313.9	14:48:48	TRQX	315	592096857822257000
313.9	14:48:48	BATE	662	606170608274257000
313.9	14:48:48	BATE	662	592096857822257000
313.9	14:49:02	AQXE	978	606170608274265000
314.1	14:53:31	TRQX	662	592096857822430000
314.1	14:53:31	XLON	804	592096857822430000
314.1	14:53:31	CHIX	1324	606170608274424000
314.1	14:53:31	XLON	662	592096857822430000
314.1	14:53:31	BATE	662	606170608274424000
314.1	14:53:40	XLON	139	606170608274429000
314.1	14:53:40	XLON	283	592096857822436000
314.1	14:53:40	TRQX	750	592096857822436000
314.1	14:53:40	TRQX	54	592096857822436000
314.1	14:53:40	CHIX	662	606170608274429000
314.1	14:55:00	CHIX	1223	592096857822484000
314.1	14:55:00	CHIX	101	592096857822484000
314.1	14:55:00	BATE	76	606170608274476000
314.1	14:55:00	BATE	586	606170608274476000
314.1	14:55:00	XLON	994	592096857822484000
315	14:59:04	AQXE	476	606170608274607000
315	14:59:04	AQXE	305	606170608274607000
315	14:59:54	AQXE	151	592096857822643000
315	14:59:54	AQXE	476	592096857822643000
315	14:59:54	AQXE	142	592096857822643000
315	15:00:27	CHIX	895	606170608274650000
315	15:00:27	CHIX	2	606170608274650000
315	15:00:27	CHIX	813	606170608274650000
315.2	15:00:47	AQXE	245	606170608274659000
315.2	15:00:47	CHIX	4	592096857822674000
315.2	15:00:47	CHIX	536	592096857822674000
315.3	15:00:53	XLON	747	592096857822677000
315.3	15:00:53	XLON	21	592096857822677000
315.3	15:00:55	AQXE	428	592096857822678000
315.3	15:00:55	XLON	138	606170608274662000
315.3	15:00:55	BATE	662	606170608274662000
315.3	15:00:55	XLON	258	592096857822678000
315.3	15:01:01	XLON	97	606170608274664000
315.3	15:01:01	BATE	662	592096857822680000
315.5	15:03:24	TRQX	119	592096857822773000
315.5	15:03:24	CHIX	3	592096857822773000
315.5	15:03:24	CHIX	698	592096857822773000
315.5	15:03:24	BATE	1	606170608274754000
315.7	15:03:53	AQXE	662	592096857822787000
315.7	15:03:53	XLON	199	606170608274768000
315.8	15:04:23	AQXE	764	592096857822804000
315.8	15:04:23	XLON	139	606170608274784000
315.6	15:04:31	BATE	79	592096857822807000
315.6	15:04:31	BATE	227	592096857822807000
315.6	15:04:31	BATE	356	592096857822807000
315.6	15:04:31	CHIX	203	606170608274788000
315.6	15:04:31	CHIX	756	606170608274788000
316	15:05:11	XLON	619	592096857822831000
316	15:05:11	XLON	621	592096857822831000
316	15:05:57	XLON	756	606170608274836000
316	15:07:02	BATE	750	606170608274870000
315.8	15:07:07	TRQX	662	592096857822897000
315.8	15:07:07	XLON	1466	592096857822897000
315.8	15:07:07	CHIX	662	606170608274874000
315.8	15:07:07	XLON	2	606170608274874000
315.8	15:07:07	XLON	33	606170608274874000
315.7	15:07:18	TRQX	662	592096857822904000
315.7	15:07:18	XLON	1580	606170608274880000
315.6	15:07:18	TRQX	662	606170608274880000
315.6	15:08:25	XLON	1760	606170608274920000
315.8	15:11:26	BATE	367	592096857823054000
315.8	15:11:26	BATE	62	592096857823054000
315.8	15:11:26	CHIX	192	606170608275026000
315.8	15:11:26	CHIX	132	606170608275026000
315.8	15:11:26	TRQX	1466	592096857823054000
315.8	15:11:26	BATE	67	592096857823054000
315.8	15:11:26	BATE	166	592096857823054000
315.8	15:11:26	CHIX	338	606170608275026000
315.8	15:11:26	XLON	215	592096857823054000
315.7	15:12:08	TRQX	662	606170608275049000
315.7	15:12:08	CHIX	662	592096857823078000
315.7	15:12:08	BATE	993	592096857823078000
315.7	15:12:08	AQXE	579	606170608275049000
315.7	15:12:56	AQXE	579	606170608275076000
315.8	15:15:05	XLON	1250	592096857823177000
315.8	15:15:05	CHIX	934	592096857823177000
315.8	15:15:05	BATE	662	606170608275145000
315.8	15:15:05	CHIX	1401	606170608275145000
315.8	15:15:05	AQXE	662	606170608275145000
315.4	15:15:48	BATE	662	592096857823203000
315.4	15:15:48	TRQX	845	606170608275170000
315.4	15:15:48	TRQX	186	606170608275170000
315.5	15:19:51	XLON	213	606170608275311000
315.5	15:19:51	XLON	483	606170608275311000
315.4	15:20:09	CHIX	873	606170608275323000
315.4	15:20:09	AQXE	662	592096857823361000
315.2	15:21:06	BATE	75	592096857823390000
315.2	15:21:06	BATE	28	592096857823390000
315.2	15:21:06	CHIX	702	592096857823390000
315.2	15:21:06	BATE	559	592096857823390000
315.2	15:21:06	TRQX	662	606170608275351000
315.2	15:21:06	XLON	671	606170608275351000
315.2	15:21:06	XLON	730	606170608275351000
315.2	15:21:06	AQXE	599	606170608275351000
315.2	15:21:06	AQXE	662	592096857823390000
315.2	15:21:06	XLON	63	606170608275351000
315.1	15:21:08	AQXE	746	592096857823391000
315.1	15:22:25	AQXE	272	592096857823438000
315.1	15:22:25	CHIX	106	592096857823438000
315.1	15:22:25	CHIX	556	592096857823438000
315.1	15:22:25	TRQX	662	606170608275397000
315.1	15:22:25	XLON	1591	606170608275397000
315.5	15:27:15	XLON	872	592096857823593000
315.5	15:27:15	XLON	120	592096857823593000
315.6	15:27:55	XLON	766	606170608275565000
315.6	15:27:55	XLON	67	606170608275565000
315.6	15:28:14	BATE	184	592096857823622000
315.6	15:28:14	XLON	674	606170608275575000
315.7	15:28:58	AQXE	421	592096857823643000
315.7	15:28:58	AQXE	475	592096857823643000
315.7	15:29:04	XLON	501	606170608275600000
315.7	15:29:04	AQXE	232	592096857823648000
315.7	15:30:16	AQXE	404	592096857823689000
315.7	15:30:16	AQXE	539	592096857823689000
315.7	15:30:16	AQXE	743	592096857823689000
315.7	15:30:16	XLON	270	606170608275639000
315.7	15:30:26	AQXE	1500	606170608275647000
315.7	15:30:26	AQXE	250	606170608275647000
315.5	15:31:38	XLON	304	592096857823747000
315.5	15:31:38	XLON	1682	592096857823747000
315.5	15:31:38	XLON	762	592096857823747000
315.5	15:31:38	TRQX	662	606170608275696000
315.5	15:31:38	XLON	790	606170608275696000
315.5	15:31:38	BATE	662	592096857823747000
315.5	15:31:38	AQXE	804	606170608275696000
315.5	15:31:38	AQXE	972	592096857823747000
315.5	15:31:38	AQXE	141	592096857823748000
315.4	15:34:32	CHIX	992	592096857823867000
315.4	15:34:32	AQXE	1084	606170608275813000
315.4	15:34:32	AQXE	662	606170608275813000
315.4	15:34:32	AQXE	384	606170608275813000
315.4	15:34:32	AQXE	187	606170608275813000
315.8	15:37:57	XLON	2047	606170608275950000
316	15:38:35	XLON	1228	592096857824034000
315.8	15:38:35	XLON	682	606170608275975000
316.1	15:40:07	XLON	69	606170608276045000
316.1	15:40:07	XLON	668	606170608276045000
316.1	15:40:07	AQXE	284	592096857824106000
316.4	15:40:26	AQXE	64	592096857824118000
316.4	15:40:26	AQXE	772	592096857824118000
316.4	15:40:53	XLON	424	606170608276072000
316.4	15:40:53	XLON	280	606170608276072000
316.5	15:41:53	XLON	585	592096857824174000
316.5	15:41:53	AQXE	662	606170608276111000
316.5	15:42:00	AQXE	473	592096857824178000
316.5	15:42:00	AQXE	320	592096857824178000
316.5	15:42:09	XLON	19	606170608276123000
316.5	15:42:09	XLON	712	606170608276123000
316.7	15:43:00	XLON	114	592096857824216000
316.7	15:43:00	AQXE	342	606170608276153000
316.7	15:43:00	AQXE	425	606170608276153000
316.5	15:43:42	BATE	804	592096857824246000
316.5	15:43:42	TRQX	662	606170608276181000
316.5	15:43:42	XLON	1324	606170608276181000
316.5	15:43:42	BATE	169	592096857824246000
316.5	15:43:42	BATE	635	592096857824246000
316.5	15:43:42	TRQX	84	606170608276181000
316.5	15:43:42	TRQX	578	606170608276181000
316.5	15:43:42	XLON	1324	606170608276181000
316.5	15:43:42	XLON	142	592096857824246000
316.5	15:43:42	BATE	199	606170608276181000
316.3	15:44:24	XLON	1664	592096857824276000
316.3	15:44:24	CHIX	662	592096857824276000
316.3	15:44:24	XLON	215	606170608276210000
316.3	15:44:24	XLON	762	606170608276210000
316	15:46:41	XLON	141	592096857824371000
316	15:46:41	XLON	901	592096857824371000
316	15:46:41	BATE	662	606170608276302000
315.9	15:47:14	TRQX	662	592096857824395000
315.9	15:47:14	CHIX	665	606170608276326000
315.9	15:47:14	CHIX	372	606170608276326000
316.8	15:50:28	BATE	662	592096857824530000
316.8	15:50:28	BATE	662	606170608276457000
316.8	15:50:28	XLON	1275	606170608276457000
316.8	15:50:28	XLON	607	592096857824530000
316.8	15:50:28	XLON	716	592096857824530000
316.8	15:50:29	TRQX	662	606170608276458000
316.8	15:50:29	TRQX	584	592096857824531000
316.8	15:50:29	TRQX	78	592096857824531000
316.4	15:52:01	XLON	595	606170608276517000
316.4	15:52:01	XLON	440	606170608276517000
316.4	15:52:01	XLON	1696	606170608276517000
316.4	15:52:05	BATE	662	592096857824595000
316.1	15:54:39	BATE	1016	592096857824686000
316.1	15:54:39	TRQX	79	606170608276609000
316.1	15:54:39	TRQX	583	606170608276609000
316.1	15:54:39	TRQX	662	592096857824686000
316.1	15:54:39	XLON	1006	606170608276609000
316.2	15:57:16	CHIX	662	592096857824783000
316.2	15:57:16	XLON	1697	606170608276703000
316.1	15:57:44	CHIX	662	592096857824798000
316.1	15:57:44	XLON	1215	606170608276718000
316.1	15:57:44	AQXE	662	606170608276718000
315.9	15:58:26	BATE	1047	592096857824819000
315.9	15:58:26	TRQX	662	606170608276738000
315.9	15:58:26	TRQX	750	592096857824819000
315.9	15:58:26	XLON	963	606170608276738000
315.8	16:00:24	CHIX	282	592096857824887000
315.8	16:00:24	XLON	662	606170608276804000
315.8	16:00:24	XLON	1023	592096857824887000
315.8	16:00:24	CHIX	739	592096857824887000
315.8	16:00:24	TRQX	662	606170608276804000
315.7	16:02:48	XLON	943	592096857824965000
315.7	16:03:07	XLON	709	592096857824978000
315.7	16:04:47	XLON	1065	592096857825036000
315.7	16:04:47	XLON	517	592096857825036000
315.7	16:05:34	XLON	1358	606170608276978000
316.1	16:06:47	TRQX	58	592096857825112000
316.1	16:06:47	CHIX	3	592096857825112000
316.1	16:06:47	AQXE	474	592096857825112000
316.1	16:06:47	XLON	420	606170608277023000
316.1	16:06:47	XLON	729	606170608277023000
316.1	16:06:47	BATE	203	606170608277023000
316.1	16:07:37	XLON	600	592096857825141000
316.1	16:07:45	XLON	600	592096857825144000
316.1	16:07:51	XLON	266	592096857825148000
316.3	16:08:39	XLON	778	592096857825178000
316.3	16:08:39	XLON	1276	592096857825178000
316.3	16:08:47	XLON	181	606170608277092000
316.3	16:08:47	XLON	588	606170608277092000
316.2	16:09:17	XLON	679	592096857825201000
316.2	16:09:17	XLON	107	592096857825201000
316.4	16:10:09	XLON	689	606170608277141000
316.4	16:10:26	XLON	511	592096857825245000
316.4	16:10:26	XLON	601	592096857825245000
316.4	16:11:24	XLON	181	592096857825282000
316.4	16:11:24	CHIX	3	592096857825282000
316.4	16:11:24	XLON	1131	592096857825282000
316.4	16:11:24	AQXE	474	606170608277189000
316.5	16:11:35	XLON	1573	592096857825290000
316.5	16:11:35	XLON	382	592096857825290000
316.2	16:13:05	XLON	2128	606170608277258000
316.2	16:13:05	XLON	662	606170608277258000
316.2	16:13:05	XLON	1455	606170608277258000
316.2	16:13:05	AQXE	662	592096857825354000
316.2	16:13:05	BATE	955	592096857825354000
316.2	16:13:05	XLON	733	592096857825354000
316.2	16:13:05	CHIX	814	606170608277259000
316.2	16:13:05	CHIX	379	606170608277259000
316.2	16:13:05	BATE	2	592096857825354000
316.1	16:13:17	CHIX	526	606170608277268000
316.1	16:13:23	XLON	128	592096857825368000
316.2	16:14:44	BATE	488	606170608277322000
316.4	16:16:14	XLON	740	606170608277388000
316.4	16:16:22	XLON	51	606170608277394000
316.4	16:16:22	XLON	686	606170608277394000
316.4	16:16:22	XLON	7	606170608277394000
316.3	16:16:24	XLON	1860	606170608277396000
316.4	16:16:47	XLON	687	592096857825511000
316.5	16:17:41	AQXE	384	592096857825556000
316.5	16:18:07	XLON	1163	606170608277476000
316.6	16:18:24	XLON	756	606170608277490000
316.6	16:18:24	XLON	913	606170608277490000
316.6	16:18:24	XLON	45	606170608277490000
316.8	16:19:29	XLON	759	592096857825643000
316.8	16:19:29	XLON	27	592096857825643000
316.7	16:19:38	XLON	782	592096857825651000
316.8	16:19:49	XLON	60	592096857825660000
316.8	16:19:49	XLON	566	592096857825660000
316.8	16:19:49	AQXE	1324	606170608277557000
316.9	16:20:24	XLON	1241	592096857825695000
316.9	16:20:24	XLON	225	592096857825695000
316.9	16:20:24	CHIX	662	606170608277591000
316.9	16:20:24	XLON	135	592096857825695000
317	16:20:28	XLON	665	606170608277595000
316.9	16:20:35	XLON	1466	592096857825705000
316.9	16:20:44	CHIX	662	592096857825713000
316.9	16:21:10	AQXE	588	592096857825736000
316.8	16:21:10	XLON	1321	606170608277631000
316.9	16:21:10	BATE	662	606170608277631000
316.9	16:21:10	XLON	472	606170608277631000
316.9	16:21:15	XLON	22	606170608277636000
316.9	16:21:15	AQXE	74	592096857825742000
316.8	16:21:38	TRQX	13	592096857825761000
316.8	16:21:38	TRQX	649	592096857825761000
316.8	16:21:38	BATE	550	592096857825761000
316.8	16:21:38	BATE	112	592096857825761000
316.8	16:21:38	AQXE	724	606170608277656000
316.8	16:21:38	XLON	575	606170608277656000
316.9	16:24:07	XLON	190	592096857825897000
316.9	16:24:07	XLON	601	592096857825897000
317	16:24:26	XLON	465	592096857825912000
317	16:24:26	XLON	600	592096857825912000
317.1	16:24:28	XLON	518	592096857825913000
317.1	16:24:28	XLON	232	592096857825913000
317.3	16:25:05	XLON	62	606170608277832000
317.3	16:25:05	XLON	812	606170608277832000
317.3	16:25:05	XLON	175	606170608277832000
317.1	16:25:25	XLON	2128	606170608277852000
317.1	16:25:25	TRQX	662	592096857825962000
317.1	16:25:25	BATE	114	606170608277852000
317.4	16:26:04	XLON	750	592096857825991000
317.4	16:26:04	XLON	1360	592096857825991000
317.3	16:26:59	XLON	804	592096857826027000
317.3	16:26:59	TRQX	662	606170608277915000
317.3	16:26:59	BATE	662	606170608277915000
317.2	16:26:59	TRQX	662	606170608277915000
317.3	16:26:59	CHIX	662	592096857826027000
317.3	16:26:59	XLON	173	606170608277915000
317.2	16:27:19	CHIX	1466	592096857826041000
317.2	16:27:19	BATE	662	606170608277928000
317.2	16:27:19	XLON	720	592096857826041000
317.1	16:28:00	CHIX	662	592096857826061000
317.1	16:28:00	BATE	958	606170608277947000
317.1	16:28:00	CHIX	953	592096857826061000
317.1	16:28:00	BATE	662	606170608277947000
317.5	16:35:12	XLON	79875	606170608278033000
317.5	16:35:12	XLON	193	606170608278033000
317.5	16:35:12	XLON	292	606170608278033000
317.5	16:35:12	XLON	117365	606170608278033000
317.5	16:35:12	XLON	19592	592096857826150000
317.5	16:35:12	XLON	6536	592096857826150000
317.5	16:35:12	XLON	591	592096857826150000
317.5	16:35:12	XLON	21195	592096857826150000
317.5	16:35:12	XLON	19159	592096857826150000
317.5	16:35:12	XLON	16316	592096857826150000
317.5	16:35:12	XLON	20868	592096857826150000
317.5	16:35:12	XLON	89186	592096857826150000
317.5	16:35:12	XLON	4404	592096857826150000
Contacts:	Tel:		Email:
Company Secretary	+44 (0) 7768 806248		[email protected]
Investor Relations	+44 (0) 20 7644 1082		[email protected]
Treasury	+44 (0) 20 7644 1170		[email protected]

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

END

POSEAXAEFFPAEFA

Related Shares:

FTSE 100 Latest

Value8,291.48

Change15.82