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

7th Feb 2022 07:00

RNS Number : 8010A

Kingfisher PLC

07 February 2022

KINGFISHER PLC

Transaction in own shares

07 February 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 04 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:	04 February 2022
Total number of shares purchased:	1,300,000
Volume Weighted Average price paid per share:	GBp 313.40
Highest price paid per share:	GBp 313.40
Lowest price paid per share:	GBp 313.40

To date, Kingfisher has purchased 8,149,257 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	963,310	314.4131
BATS Europe	57,023	318.1793
Chi-X Europe	87,646	316.8763
Turquoise	62,565	316.7696
Aquis Exchange	129,456	316.9843

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
327.5	08:00:13	XLON	30	592094734476251000
327.5	08:00:13	XLON	51	592094734476251000
327.5	08:00:13	XLON	116	606168484937179000
327.5	08:00:13	XLON	30	606168484937179000
329	08:01:07	XLON	1261	606168484937200000
329	08:01:11	AQXE	659	592094734476275000
328.9	08:01:12	XLON	659	592094734476275000
328.9	08:01:12	AQXE	935	606168484937202000
328.1	08:04:35	XLON	947	606168484937281000
328.1	08:04:43	XLON	736	606168484937284000
327.5	08:08:27	AQXE	154	606168484937363000
327.5	08:08:27	XLON	659	592094734476441000
327.5	08:08:29	AQXE	678	606168484937363000
327.5	08:08:29	AQXE	73	606168484937364000
327.5	08:08:29	AQXE	6	606168484937364000
327.3	08:08:29	XLON	1086	592094734476442000
327.3	08:08:30	AQXE	659	606168484937364000
327.2	08:08:39	XLON	659	592094734476446000
327.2	08:08:39	CHIX	187	606168484937367000
327.2	08:08:39	CHIX	394	606168484937367000
327.2	08:08:39	CHIX	145	606168484937367000
327.2	08:08:39	AQXE	659	592094734476446000
326.6	08:15:23	XLON	577	606168484937489000
326.6	08:15:23	XLON	82	606168484937489000
326.6	08:15:27	AQXE	477	592094734476573000
326.6	08:15:44	AQXE	63	592094734476580000
326.6	08:15:45	AQXE	833	592094734476580000
326.5	08:15:45	XLON	1577	592094734476580000
326.5	08:15:45	XLON	399	592094734476580000
326.2	08:20:25	XLON	659	606168484937583000
326.2	08:20:25	AQXE	289	592094734476668000
326.2	08:20:27	AQXE	303	592094734476668000
326.2	08:20:27	XLON	72	606168484937583000
326	08:21:06	CHIX	736	592094734476681000
326	08:21:06	XLON	642	606168484937595000
326	08:21:27	XLON	17	606168484937601000
325.9	08:21:30	CHIX	659	592094734476687000
325.9	08:21:30	XLON	954	606168484937602000
325.9	08:21:30	XLON	404	606168484937602000
324.4	08:29:16	XLON	659	592094734476875000
324.4	08:29:16	CHIX	776	592094734476875000
324.4	08:29:16	XLON	659	606168484937785000
324.4	08:29:16	BATE	725	606168484937785000
324.1	08:32:27	AQXE	710	606168484937866000
324.1	08:32:57	AQXE	110	606168484937875000
324.1	08:33:08	XLON	659	592094734476976000
324.1	08:33:09	AQXE	166	606168484937883000
323.8	08:34:28	CHIX	659	592094734477011000
323.8	08:34:28	XLON	213	606168484937917000
323.8	08:34:28	XLON	555	606168484937917000
323.8	08:34:28	AQXE	659	606168484937917000
323.6	08:36:53	XLON	1551	606168484937979000
323.5	08:41:04	XLON	1686	606168484938087000
324.6	08:47:01	TRQX	659	592094734477334000
324.6	08:47:01	BATE	659	592094734477334000
324.6	08:47:01	CHIX	749	606168484938226000
324.6	08:47:01	XLON	317	606168484938226000
324.6	08:47:01	XLON	342	606168484938226000
324.6	08:51:00	XLON	659	606168484938317000
324.5	08:51:00	XLON	983	606168484938317000
324.6	08:51:02	AQXE	292	592094734477429000
324.6	08:51:02	AQXE	649	592094734477429000
324.4	09:00:28	BATE	35	592094734477682000
324.4	09:00:28	BATE	892	592094734477682000
324.4	09:00:28	CHIX	497	592094734477682000
324.4	09:00:28	CHIX	729	592094734477682000
324.4	09:00:28	TRQX	659	606168484938564000
324.3	09:00:31	BATE	206	592094734477684000
324.3	09:00:31	BATE	540	592094734477684000
324.3	09:00:31	XLON	210	606168484938565000
324.3	09:00:31	XLON	200	606168484938565000
324.3	09:00:31	XLON	80	606168484938565000
324.3	09:00:31	XLON	215	606168484938565000
324.3	09:00:31	CHIX	423	606168484938565000
323.7	09:05:57	AQXE	154	592094734477833000
323.7	09:06:27	AQXE	613	592094734477850000
324	09:08:28	XLON	518	606168484938779000
324	09:08:28	CHIX	659	592094734477903000
324	09:08:28	XLON	567	606168484938779000
323.8	09:09:26	XLON	1580	592094734477930000
323.8	09:09:26	XLON	309	592094734477930000
323.5	09:12:57	AQXE	44	606168484938900000
323.5	09:13:27	XLON	659	592094734478040000
323.5	09:13:27	AQXE	521	606168484938913000
323.6	09:15:57	AQXE	283	606168484938971000
323.6	09:16:14	TRQX	145	592094734478108000
323.6	09:16:14	TRQX	514	592094734478108000
323.6	09:16:14	BATE	659	606168484938978000
323.6	09:16:28	AQXE	469	606168484938983000
323.5	09:16:30	AQXE	408	606168484938984000
323.1	09:21:21	BATE	397	592094734478237000
323.1	09:21:21	BATE	262	592094734478237000
323.1	09:21:21	CHIX	61	606168484939104000
323.1	09:21:21	CHIX	654	606168484939104000
323.1	09:21:21	CHIX	266	606168484939104000
323.2	09:30:28	TRQX	190	592094734478489000
323.2	09:30:28	TRQX	469	592094734478489000
323.2	09:30:28	BATE	289	606168484939347000
323.2	09:30:28	BATE	715	606168484939347000
323.4	09:36:26	BATE	588	606168484939486000
323.4	09:36:26	BATE	191	606168484939486000
323.4	09:36:30	AQXE	671	592094734478633000
323.3	09:38:27	AQXE	477	606168484939531000
323.6	09:41:24	XLON	496	592094734478748000
323.6	09:41:24	XLON	478	592094734478748000
323.6	09:41:24	AQXE	15	606168484939599000
323.4	09:42:27	XLON	473	592094734478774000
323.4	09:43:27	XLON	627	592094734478794000
323.6	09:45:52	BATE	754	592094734478845000
323.6	09:45:52	CHIX	1229	592094734478845000
323.6	09:45:52	CHIX	58	592094734478845000
323.6	09:45:52	BATE	36	592094734478845000
323.6	09:45:52	TRQX	642	606168484939692000
323.6	09:45:52	TRQX	17	606168484939692000
323.6	09:45:52	BATE	659	606168484939692000
323.3	09:49:50	BATE	465	592094734478938000
323.3	09:49:50	BATE	51	592094734478938000
323.3	09:49:50	BATE	450	592094734478938000
323.3	09:49:50	TRQX	33	606168484939782000
323.3	09:49:50	TRQX	626	606168484939782000
323	09:56:12	XLON	340	592094734479077000
323	09:56:12	XLON	328	592094734479077000
322.8	09:57:25	CHIX	439	592094734479108000
322.8	09:57:27	XLON	613	592094734479109000
322.9	09:58:54	AQXE	428	592094734479142000
322.9	09:58:54	XLON	1523	606168484939979000
322.9	09:58:54	XLON	231	592094734479142000
322.8	09:59:57	AQXE	615	592094734479167000
322.8	10:00:32	XLON	337	592094734479181000
322.8	10:00:32	CHIX	220	592094734479181000
322.8	10:00:32	CHIX	751	592094734479181000
322.8	10:00:32	XLON	888	606168484940016000
322.8	10:00:32	TRQX	622	606168484940016000
322.8	10:00:32	TRQX	37	606168484940016000
322.8	10:00:32	AQXE	44	592094734479181000
322.8	10:00:32	BATE	975	606168484940016000
322.8	10:00:32	AQXE	1455	606168484940016000
322.7	10:00:32	AQXE	201	606168484940016000
322.7	10:00:32	AQXE	575	606168484940016000
322.5	10:01:57	AQXE	15	592094734479211000
322.5	10:01:57	BATE	1	592094734479211000
322.5	10:02:14	BATE	502	592094734479219000
322.5	10:02:14	BATE	212	592094734479219000
322.5	10:02:14	TRQX	659	606168484940053000
322.5	10:02:14	AQXE	140	592094734479219000
322.5	10:02:27	AQXE	504	592094734479223000
322.6	10:05:19	TRQX	1315	592094734479290000
322.6	10:05:19	BATE	659	592094734479290000
322.6	10:05:19	CHIX	232	606168484940121000
322.6	10:05:19	CHIX	427	606168484940121000
322.4	10:05:45	CHIX	1200	606168484940132000
322.4	10:05:45	AQXE	659	592094734479302000
322.3	10:06:57	AQXE	241	592094734479330000
322.3	10:07:57	AQXE	418	592094734479353000
322.4	10:13:48	BATE	201	592094734479489000
322.4	10:13:48	BATE	458	592094734479489000
322.4	10:13:48	XLON	833	606168484940312000
322.4	10:13:48	CHIX	297	592094734479489000
322.4	10:13:48	CHIX	362	592094734479489000
322.4	10:13:48	XLON	886	606168484940312000
322.4	10:13:48	TRQX	315	606168484940312000
322.4	10:13:48	TRQX	344	606168484940312000
322.3	10:14:29	AQXE	623	592094734479507000
322.3	10:14:45	TRQX	217	592094734479514000
322.3	10:14:45	XLON	560	606168484940336000
322.3	10:14:45	XLON	379	606168484940336000
322.3	10:14:45	AQXE	267	592094734479514000
322.3	10:14:45	BATE	33	592094734479514000
322.3	10:14:45	BATE	626	592094734479514000
322.3	10:14:45	CHIX	659	606168484940336000
322.3	10:14:45	TRQX	84	592094734479514000
322.3	10:14:45	XLON	132	606168484940336000
322.3	10:15:06	TRQX	358	592094734479524000
322.3	10:20:19	XLON	706	592094734479660000
322.3	10:20:59	AQXE	363	606168484940495000
322.3	10:21:02	AQXE	156	606168484940496000
322.3	10:21:11	AQXE	115	606168484940500000
322.3	10:21:11	AQXE	140	606168484940500000
322.3	10:21:11	TRQX	52	592094734479684000
322.3	10:21:11	TRQX	607	592094734479684000
322.3	10:21:11	AQXE	596	606168484940500000
322.3	10:21:11	XLON	921	592094734479684000
322.3	10:21:11	XLON	15	592094734479684000
322.3	10:21:11	CHIX	587	592094734479684000
322.3	10:21:11	XLON	250	592094734479684000
322.3	10:21:11	CHIX	10	592094734479684000
322.3	10:21:11	CHIX	462	592094734479684000
322.2	10:21:55	BATE	156	592094734479700000
322.2	10:21:55	BATE	262	592094734479700000
322.2	10:21:55	XLON	10	606168484940515000
322.2	10:21:57	AQXE	149	606168484940516000
322.2	10:22:58	AQXE	510	606168484940540000
322.2	10:25:29	XLON	26	606168484940607000
322.2	10:28:58	AQXE	510	606168484940681000
322.2	10:29:57	AQXE	820	606168484940705000
322.2	10:30:14	CHIX	597	592094734479905000
322.2	10:30:14	BATE	241	592094734479905000
322.2	10:30:14	CHIX	166	592094734479905000
322.2	10:30:14	XLON	1051	606168484940713000
322.2	10:30:14	BATE	1062	592094734479905000
322.2	10:30:14	TRQX	659	606168484940713000
322.2	10:30:14	AQXE	56	606168484940713000
322.1	10:30:33	CHIX	636	592094734479913000
322.1	10:30:33	AQXE	32	606168484940720000
322.1	10:30:33	BATE	49	606168484940720000
322.1	10:30:34	XLON	8	606168484940720000
322.1	10:30:57	AQXE	66	606168484940729000
322.1	10:31:28	XLON	632	592094734479934000
322.1	10:31:40	CHIX	23	592094734479938000
322.1	10:31:40	AQXE	561	606168484940745000
322	10:31:58	BATE	13	592094734479947000
322	10:31:58	CHIX	10	592094734479947000
322	10:32:02	BATE	174	592094734479949000
322	10:32:02	BATE	23	592094734479949000
322	10:32:02	BATE	53	592094734479949000
322	10:32:02	TRQX	659	606168484940755000
322	10:32:02	CHIX	649	592094734479949000
322	10:32:02	XLON	933	606168484940755000
322	10:32:02	BATE	23	592094734479949000
322	10:32:02	BATE	78	592094734479949000
322	10:32:02	BATE	783	592094734479949000
321.8	10:34:32	XLON	209	592094734480010000
321.8	10:34:58	XLON	259	592094734480020000
321.9	10:37:39	BATE	339	592094734480086000
321.9	10:37:39	BATE	50	592094734480086000
321.9	10:37:39	BATE	162	592094734480086000
321.9	10:37:39	BATE	108	592094734480086000
321.9	10:37:39	XLON	732	606168484940887000
321.9	10:37:39	TRQX	146	606168484940887000
321.9	10:37:39	TRQX	513	606168484940887000
321.9	10:39:57	BATE	682	592094734480140000
321.9	10:40:35	BATE	100	592094734480157000
321.9	10:40:35	BATE	90	592094734480157000
321.9	10:40:41	BATE	156	592094734480158000
321.9	10:40:41	BATE	39	592094734480158000
321.9	10:40:58	TRQX	136	606168484940962000
321.9	10:41:01	TRQX	156	606168484940963000
321.9	10:41:13	TRQX	25	606168484940968000
321.9	10:41:13	TRQX	117	606168484940969000
321.9	10:41:13	TRQX	139	606168484940969000
321.9	10:41:13	TRQX	86	606168484940969000
321.8	10:41:34	AQXE	137	606168484940976000
321.8	10:41:48	AQXE	95	606168484940981000
321.8	10:41:57	AQXE	525	606168484940984000
321.8	10:42:25	XLON	570	592094734480198000
321.8	10:42:25	TRQX	659	606168484940995000
321.8	10:42:25	XLON	583	592094734480198000
321.8	10:42:25	XLON	76	592094734480198000
321.8	10:42:27	AQXE	238	606168484940997000
321.7	10:43:08	XLON	1141	592094734480214000
321.7	10:43:08	TRQX	659	606168484941010000
321.5	10:47:32	XLON	1845	592094734480332000
321.4	10:48:27	XLON	446	606168484941149000
321.4	10:49:34	AQXE	53	606168484941170000
321.4	10:49:57	AQXE	606	606168484941177000
321.5	10:50:36	AQXE	651	606168484941195000
321.5	10:50:57	AQXE	138	606168484941201000
321.5	10:51:57	AQXE	249	606168484941226000
321.4	10:53:35	TRQX	283	592094734480480000
321.4	10:53:35	XLON	764	592094734480480000
321.4	10:53:35	XLON	157	592094734480480000
321.4	10:53:35	XLON	593	606168484941266000
321.5	10:53:35	BATE	659	592094734480480000
321.4	10:53:35	TRQX	93	592094734480480000
321.4	10:53:57	AQXE	86	592094734480487000
321.4	10:55:34	TRQX	24	592094734480527000
321.4	10:55:34	AQXE	24	592094734480527000
321.4	10:55:34	XLON	25	606168484941311000
321.4	10:55:34	XLON	172	606168484941311000
321.4	10:55:34	XLON	1670	606168484941311000
321.4	10:55:34	TRQX	259	592094734480527000
321.4	10:55:34	AQXE	666	592094734480527000
321.4	10:55:57	AQXE	60	592094734480535000
321.4	10:56:01	AQXE	97	592094734480537000
321.4	10:56:47	AQXE	23	592094734480557000
321.4	10:56:50	AQXE	999	592094734480558000
321.2	10:56:56	XLON	80	592094734480562000
321.2	10:56:56	XLON	126	592094734480562000
321.2	10:56:56	XLON	1465	592094734480562000
321.2	10:56:56	TRQX	31	606168484941345000
321.2	10:56:56	TRQX	628	606168484941345000
320.8	10:58:27	XLON	472	606168484941383000
320.8	11:00:10	TRQX	183	592094734480645000
320.8	11:00:10	TRQX	476	592094734480645000
320.8	11:00:10	XLON	572	606168484941425000
320.6	11:01:27	TRQX	659	592094734480678000
320.6	11:01:27	XLON	1436	606168484941457000
319.5	11:09:15	TRQX	93	606168484941669000
319.5	11:09:15	TRQX	100	606168484941669000
319.5	11:09:15	TRQX	466	606168484941669000
319.5	11:09:15	XLON	1037	606168484941669000
319.5	11:09:15	XLON	286	606168484941669000
319.5	11:09:15	XLON	353	606168484941669000
319.5	11:09:15	BATE	975	592094734480898000
319.4	11:09:15	XLON	500	592094734480898000
319.4	11:09:29	XLON	166	592094734480903000
319.4	11:09:59	XLON	158	592094734480913000
319.4	11:11:24	XLON	754	592094734480954000
319.4	11:11:24	XLON	354	592094734480954000
319.4	11:11:24	XLON	1084	592094734480954000
319.3	11:12:13	TRQX	659	592094734480978000
319.3	11:12:13	XLON	870	592094734480978000
319.3	11:12:13	BATE	659	606168484941747000
319.4	11:12:13	XLON	659	606168484941747000
318.7	11:13:34	AQXE	52	606168484941787000
318.7	11:13:58	AQXE	355	606168484941798000
318.7	11:14:57	AQXE	508	606168484941824000
318.7	11:15:27	TRQX	659	592094734481075000
318.7	11:15:27	AQXE	68	606168484941840000
318.6	11:15:31	AQXE	189	592094734481077000
318.6	11:18:57	AQXE	565	592094734481168000
319.4	11:21:06	XLON	673	592094734481226000
319.4	11:21:06	XLON	433	592094734481226000
319.2	11:21:16	XLON	840	592094734481232000
319.2	11:21:16	CHIX	659	592094734481232000
319.2	11:21:16	XLON	821	606168484941993000
319.2	11:21:16	AQXE	659	606168484941993000
319.7	11:28:06	XLON	680	606168484942151000
319.7	11:28:08	BATE	600	592094734481397000
319.9	11:28:16	XLON	836	592094734481401000
319.9	11:28:19	XLON	534	606168484942157000
319.8	11:30:53	XLON	904	592094734481462000
319.8	11:30:53	BATE	66	606168484942214000
319.8	11:30:53	BATE	593	606168484942214000
319.8	11:30:53	CHIX	659	592094734481462000
319.8	11:30:53	XLON	1273	606168484942214000
319.7	11:30:57	AQXE	248	606168484942216000
319.7	11:31:57	AQXE	7	606168484942234000
319.7	11:32:27	XLON	101	606168484942244000
319.7	11:32:27	XLON	1370	606168484942244000
319.7	11:32:27	BATE	18	592094734481493000
319.7	11:32:27	BATE	550	592094734481493000
319.7	11:32:27	XLON	920	592094734481493000
319.7	11:32:27	CHIX	619	606168484942244000
319.7	11:32:27	CHIX	21	606168484942244000
319.7	11:32:27	CHIX	19	606168484942244000
319.7	11:32:27	AQXE	404	606168484942244000
319.4	11:34:25	TRQX	659	592094734481535000
319.4	11:34:25	XLON	1029	606168484942285000
319.4	11:34:25	XLON	65	606168484942285000
319.2	11:35:11	BATE	659	592094734481551000
319.2	11:35:11	XLON	1018	606168484942300000
319.2	11:40:34	XLON	427	592094734481671000
319.2	11:40:34	XLON	728	592094734481671000
319.2	11:40:34	CHIX	659	606168484942415000
319.5	11:45:01	AQXE	810	606168484942510000
319.3	11:48:58	AQXE	776	592094734481866000
319.5	11:49:24	BATE	325	592094734481877000
319.5	11:49:24	XLON	196	606168484942613000
319.5	11:49:24	CHIX	362	606168484942613000
319.5	11:49:24	CHIX	332	606168484942613000
319.3	11:50:57	AQXE	309	592094734481912000
319.3	11:51:54	AQXE	262	592094734481934000
319.3	11:51:57	AQXE	477	592094734481935000
319.3	11:52:29	CHIX	659	592094734481950000
319.3	11:52:29	TRQX	592	606168484942683000
319.3	11:52:29	XLON	710	606168484942683000
319.3	11:52:29	TRQX	38	606168484942683000
319.3	11:52:29	XLON	930	606168484942683000
319.3	11:52:29	AQXE	57	592094734481950000
319.3	11:52:29	CHIX	250	606168484942683000
319.3	11:52:29	CHIX	409	606168484942683000
319.3	11:52:31	TRQX	29	606168484942684000
319.2	11:53:29	AQXE	557	592094734481977000
319.2	11:54:57	AQXE	708	592094734482009000
319.2	11:55:52	AQXE	16	592094734482033000
319.4	11:59:01	BATE	338	606168484942838000
319.4	11:59:01	BATE	356	606168484942838000
319.4	11:59:01	BATE	25	606168484942838000
319.4	11:59:01	BATE	10	606168484942838000
319.2	11:59:32	XLON	1184	606168484942855000
319.2	11:59:32	BATE	577	606168484942855000
319.2	11:59:32	BATE	82	606168484942855000
319.2	11:59:32	CHIX	512	592094734482128000
319.2	11:59:32	CHIX	400	592094734482128000
319.2	11:59:32	CHIX	273	592094734482128000
319.2	11:59:32	TRQX	659	606168484942855000
319.1	11:59:53	TRQX	766	592094734482138000
319	11:59:53	TRQX	659	592094734482138000
319	11:59:53	XLON	296	606168484942865000
319	11:59:53	XLON	363	606168484942865000
319	11:59:53	XLON	916	592094734482138000
319.6	12:09:45	XLON	43	606168484943123000
319.6	12:10:29	XLON	118	606168484943145000
319.6	12:10:29	XLON	1622	606168484943145000
319.6	12:10:29	CHIX	659	592094734482427000
319.5	12:11:57	AQXE	453	592094734482469000
319.5	12:12:29	AQXE	477	592094734482484000
319.5	12:12:29	BATE	659	606168484943199000
319.5	12:12:29	XLON	773	606168484943199000
319.5	12:12:29	XLON	821	606168484943199000
319.5	12:13:32	AQXE	264	592094734482514000
319.5	12:13:33	AQXE	157	592094734482515000
319.5	12:13:51	XLON	1058	592094734482521000
319.5	12:13:51	XLON	400	592094734482521000
319.5	12:13:51	XLON	143	592094734482521000
319.5	12:13:51	AQXE	277	592094734482521000
319.3	12:14:07	BATE	157	606168484943243000
319.3	12:14:28	XLON	169	592094734482539000
319.3	12:14:28	XLON	914	592094734482539000
319.3	12:15:02	BATE	186	606168484943267000
319.3	12:15:02	BATE	316	606168484943267000
319.1	12:25:57	AQXE	298	592094734482843000
319.1	12:26:57	AQXE	361	592094734482871000
319.1	12:28:27	XLON	620	606168484943619000
319.1	12:30:23	CHIX	987	592094734482977000
319.1	12:30:23	CHIX	891	606168484943676000
319.1	12:30:23	BATE	659	606168484943676000
319.1	12:30:23	TRQX	679	592094734482977000
319.1	12:30:23	AQXE	1318	606168484943676000
319.1	12:30:23	XLON	1090	606168484943676000
318.8	12:30:27	AQXE	392	606168484943678000
318.8	12:38:27	AQXE	582	606168484943844000
318.8	12:38:27	AQXE	134	606168484943844000
318.8	12:39:27	AQXE	620	606168484943863000
318.8	12:40:27	AQXE	160	606168484943884000
318.8	12:40:36	XLON	659	592094734483197000
318.8	12:40:36	XLON	659	592094734483197000
318.8	12:40:36	AQXE	124	606168484943886000
318.8	12:40:39	XLON	1159	592094734483198000
318.7	12:42:57	AQXE	177	606168484943936000
318.7	12:43:54	AQXE	1	606168484943955000
318.7	12:43:54	AQXE	30	606168484943955000
318.7	12:43:57	AQXE	453	606168484943956000
318.7	12:43:57	AQXE	167	606168484943956000
318.7	12:44:29	XLON	973	592094734483281000
318.7	12:44:29	BATE	659	592094734483281000
318.7	12:44:29	XLON	659	592094734483281000
318.7	12:44:29	AQXE	312	606168484943966000
318.7	12:44:29	AQXE	89	606168484943966000
318.7	12:44:30	XLON	425	592094734483281000
318.7	12:44:57	XLON	620	592094734483289000
318.7	12:46:08	XLON	403	592094734483321000
318.7	12:46:08	AQXE	226	606168484944005000
318.9	12:47:18	XLON	423	592094734483350000
318.9	12:47:18	XLON	278	592094734483350000
318.6	12:47:50	TRQX	659	606168484944044000
318.6	12:47:50	BATE	590	606168484944044000
318.8	12:47:55	BATE	1061	592094734483363000
318.8	12:47:55	CHIX	659	606168484944045000
318.7	12:48:56	BATE	333	606168484944067000
318.7	12:49:13	CHIX	659	592094734483393000
318.7	12:49:13	BATE	347	606168484944074000
318.6	12:49:23	CHIX	609	592094734483397000
318.6	12:49:23	CHIX	452	592094734483397000
318.6	12:49:24	XLON	432	592094734483397000
318.6	12:49:24	CHIX	91	592094734483397000
318.6	12:49:29	AQXE	39	592094734483399000
318.6	12:49:59	AQXE	172	592094734483408000
318.6	12:50:28	AQXE	572	592094734483421000
318.6	12:50:28	XLON	1068	592094734483421000
318.6	12:50:28	CHIX	659	606168484944101000
318.6	12:50:28	BATE	69	606168484944101000
318.6	12:50:28	AQXE	112	592094734483421000
318.3	12:51:24	CHIX	524	592094734483443000
318.3	12:51:25	CHIX	169	592094734483444000
318.3	12:51:25	CHIX	417	592094734483444000
318.3	12:51:25	XLON	541	592094734483444000
318.3	12:51:25	XLON	118	592094734483444000
317.9	12:54:27	AQXE	525	606168484944186000
317.9	12:54:49	AQXE	1173	606168484944192000
317.8	12:55:27	XLON	313	592094734483531000
317.8	12:56:28	XLON	716	592094734483555000
317.8	12:56:58	AQXE	137	606168484944238000
317.8	12:58:31	AQXE	210	606168484944270000
317.8	12:58:57	AQXE	276	606168484944278000
318.1	13:01:07	XLON	296	606168484944330000
318.1	13:01:07	XLON	363	606168484944330000
318.1	13:01:07	XLON	477	606168484944330000
317.8	13:01:58	XLON	54	592094734483680000
317.8	13:01:58	XLON	983	606168484944348000
317.9	13:01:58	XLON	1411	606168484944348000
317.8	13:01:58	CHIX	659	592094734483680000
317.8	13:01:58	TRQX	659	606168484944348000
317.9	13:01:58	CHIX	659	592094734483680000
317.6	13:01:58	XLON	36	606168484944348000
317.6	13:02:02	XLON	524	592094734483681000
317.7	13:02:05	AQXE	863	592094734483683000
317.5	13:02:19	XLON	659	606168484944357000
317.7	13:03:31	TRQX	659	592094734483718000
317.7	13:03:31	BATE	659	606168484944385000
317.7	13:03:31	AQXE	54	606168484944385000
317.7	13:03:31	AQXE	301	606168484944385000
317.7	13:03:32	AQXE	458	606168484944386000
317.7	13:03:33	AQXE	213	606168484944386000
317.8	13:03:35	XLON	787	592094734483720000
317.7	13:03:39	AQXE	48	606168484944388000
317.7	13:03:49	AQXE	184	606168484944391000
317.6	13:03:49	AQXE	554	592094734483725000
317.6	13:03:49	XLON	659	606168484944391000
317.6	13:03:49	AQXE	163	592094734483725000
317.5	13:04:53	XLON	831	592094734483752000
317.5	13:04:53	TRQX	659	606168484944418000
317.5	13:04:53	CHIX	967	606168484944418000
317.5	13:04:53	AQXE	441	592094734483752000
317.5	13:04:54	AQXE	336	592094734483752000
317.5	13:04:54	AQXE	218	592094734483752000
317.5	13:04:58	AQXE	279	592094734483755000
317.5	13:04:58	AQXE	44	592094734483755000
317.3	13:06:30	AQXE	499	606168484944460000
317.3	13:06:58	AQXE	160	606168484944469000
317.7	13:12:13	AQXE	124	592094734483947000
317.7	13:12:56	AQXE	265	592094734483965000
317.7	13:12:56	CHIX	659	592094734483965000
317.7	13:12:56	TRQX	368	606168484944622000
317.7	13:12:56	TRQX	291	606168484944622000
317.7	13:12:56	BATE	659	606168484944622000
317.7	13:12:56	BATE	390	592094734483965000
317.7	13:12:56	AQXE	409	592094734483965000
317.4	13:12:56	BATE	222	592094734483965000
317.4	13:12:56	BATE	437	592094734483965000
317.4	13:12:56	CHIX	953	606168484944622000
317.4	13:12:56	CHIX	21	606168484944622000
317.1	13:14:38	TRQX	111	606168484944667000
317.1	13:14:38	TRQX	732	606168484944667000
317.1	13:14:39	AQXE	659	592094734484012000
317.3	13:14:44	AQXE	858	592094734484014000
317.3	13:14:44	XLON	123	606168484944669000
317.5	13:15:41	CHIX	1305	592094734484036000
317.6	13:16:02	XLON	708	606168484944699000
317.5	13:17:59	CHIX	578	592094734484091000
317.5	13:17:59	XLON	7	606168484944744000
317.3	13:18:27	XLON	550	592094734484103000
317.3	13:18:27	XLON	907	592094734484103000
317.3	13:18:27	TRQX	123	592094734484103000
317.3	13:18:27	TRQX	350	592094734484103000
317.3	13:18:27	TRQX	155	592094734484103000
317.3	13:18:27	TRQX	31	592094734484103000
317.3	13:18:27	CHIX	54	606168484944755000
317.3	13:18:27	CHIX	176	606168484944755000
317.3	13:18:27	CHIX	429	606168484944755000
317.3	13:18:27	XLON	1174	606168484944755000
317.4	13:18:27	XLON	117	592094734484103000
317.4	13:18:27	AQXE	1500	606168484944755000
317.5	13:18:28	AQXE	893	592094734484103000
317.5	13:18:28	XLON	1065	606168484944755000
317.6	13:18:29	XLON	750	606168484944756000
317.6	13:18:29	XLON	458	606168484944756000
317.3	13:19:27	XLON	253	606168484944779000
317.3	13:19:27	XLON	1036	606168484944779000
317.2	13:20:57	CHIX	659	592094734484165000
317.2	13:20:57	BATE	368	606168484944814000
317.2	13:20:57	BATE	534	606168484944814000
317.1	13:22:30	AQXE	214	606168484944861000
317.1	13:22:34	XLON	367	592094734484214000
317.1	13:22:34	XLON	682	592094734484214000
317.1	13:22:34	AQXE	7	606168484944862000
317.1	13:22:36	AQXE	239	606168484944863000
317.1	13:22:41	XLON	199	606168484944865000
317.3	13:25:29	TRQX	802	592094734484291000
317.3	13:25:29	XLON	1121	592094734484291000
317.3	13:25:29	CHIX	659	606168484944936000
317.3	13:25:29	BATE	659	606168484944936000
317.2	13:25:57	AQXE	11	592094734484300000
317.4	13:27:58	AQXE	16	606168484945000000
317.4	13:28:29	AQXE	158	606168484945014000
317.4	13:28:30	AQXE	425	606168484945014000
317.4	13:28:58	AQXE	477	606168484945025000
317.4	13:29:58	AQXE	689	606168484945050000
317.4	13:30:14	AQXE	165	606168484945064000
317.2	13:30:30	AQXE	104	592094734484437000
317.2	13:30:30	XLON	1046	606168484945076000
317.2	13:30:38	AQXE	544	592094734484442000
317.1	13:30:38	CHIX	659	592094734484442000
317.1	13:30:38	XLON	1259	606168484945081000
316.4	13:31:05	BATE	253	592094734484460000
316.4	13:31:06	XLON	778	606168484945099000
316.6	13:31:06	AQXE	1500	592094734484461000
316.6	13:31:06	XLON	423	606168484945100000
316.4	13:31:07	BATE	659	592094734484462000
316.4	13:31:07	XLON	675	606168484945101000
316.4	13:31:07	CHIX	659	606168484945101000
316.6	13:31:09	AQXE	879	592094734484464000
316.6	13:31:09	XLON	70	606168484945102000
316.6	13:31:15	AQXE	726	592094734484467000
316.8	13:31:18	XLON	129	592094734484469000
316.8	13:31:18	XLON	530	592094734484469000
316.8	13:31:18	AQXE	78	606168484945107000
316.5	13:31:30	XLON	737	606168484945111000
316.7	13:31:31	XLON	750	592094734484474000
316.7	13:31:31	XLON	15	592094734484474000
316.8	13:32:08	AQXE	886	592094734484489000
316.6	13:32:29	CHIX	659	592094734484502000
316.6	13:32:29	BATE	1018	606168484945138000
316.6	13:32:29	XLON	881	592094734484502000
316.8	13:33:05	AQXE	38	592094734484523000
316.8	13:33:05	BATE	549	606168484945159000
316.8	13:34:22	BATE	298	592094734484567000
316.8	13:34:22	BATE	510	592094734484567000
316.8	13:34:22	BATE	10	592094734484567000
316.7	13:34:30	BATE	386	592094734484571000
316.7	13:34:30	XLON	1019	606168484945205000
316.7	13:34:30	BATE	44	592094734484571000
316.7	13:34:30	BATE	53	592094734484571000
316.7	13:34:30	BATE	176	592094734484571000
316.6	13:34:57	AQXE	110	592094734484586000
316.6	13:34:57	XLON	973	592094734484586000
316.6	13:34:57	XLON	659	606168484945220000
316.6	13:34:57	XLON	749	592094734484586000
316.6	13:34:57	TRQX	659	606168484945220000
316.6	13:34:57	AQXE	774	592094734484586000
316.6	13:34:57	CHIX	659	606168484945220000
316.7	13:36:24	XLON	659	592094734484636000
316.7	13:36:24	AQXE	735	606168484945269000
316.7	13:36:24	AQXE	1	606168484945269000
316.7	13:36:28	AQXE	354	606168484945270000
316.7	13:36:38	XLON	1780	592094734484643000
316.7	13:36:38	AQXE	64	606168484945275000
316.7	13:36:38	AQXE	65	606168484945275000
316.7	13:39:30	AQXE	83	592094734484732000
316.7	13:39:57	AQXE	217	592094734484745000
317.2	13:42:06	XLON	1030	592094734484808000
317.2	13:42:06	TRQX	392	606168484945434000
317.2	13:42:06	TRQX	30	606168484945434000
317.2	13:42:06	TRQX	51	606168484945434000
317.2	13:42:06	TRQX	147	606168484945434000
317.2	13:42:06	TRQX	39	606168484945434000
317.8	13:43:13	AQXE	652	592094734484837000
317.8	13:43:13	XLON	82	606168484945462000
317.5	13:43:31	XLON	1618	592094734484844000
317.4	13:43:58	XLON	396	592094734484858000
317.4	13:44:29	XLON	1207	592094734484874000
317.3	13:44:57	AQXE	525	592094734484885000
317.3	13:45:02	XLON	412	606168484945511000
317.4	13:46:39	XLON	198	592094734484939000
317.4	13:48:27	XLON	716	592094734484991000
317.4	13:48:27	XLON	1014	592094734484991000
317.4	13:48:27	CHIX	914	606168484945611000
317.4	13:48:27	AQXE	659	592094734484991000
317.3	13:48:30	XLON	165	606168484945612000
317.3	13:48:30	XLON	873	606168484945612000
317.3	13:48:30	AQXE	134	592094734484992000
317.2	13:48:30	XLON	1950	592094734484992000
316.9	13:48:57	AQXE	383	592094734485006000
316.9	13:49:06	CHIX	484	606168484945629000
316.9	13:49:06	CHIX	536	606168484945629000
316.9	13:49:06	AQXE	276	592094734485010000
315.7	13:54:23	BATE	1046	592094734485177000
315.7	13:54:23	CHIX	659	606168484945789000
315.7	13:54:23	TRQX	659	592094734485177000
315.7	13:54:23	XLON	1057	606168484945789000
315.6	13:55:53	BATE	659	592094734485231000
315.6	13:55:53	CHIX	659	606168484945840000
315.6	13:55:53	XLON	446	592094734485231000
315.6	13:55:53	XLON	1202	592094734485231000
315.6	13:55:53	AQXE	418	606168484945840000
315.6	13:55:53	AQXE	342	592094734485231000
315.6	13:55:53	AQXE	241	606168484945840000
315.6	13:55:53	XLON	139	592094734485231000
315.5	13:55:53	XLON	348	606168484945840000
315.3	13:58:25	BATE	659	592094734485318000
315.3	13:58:25	CHIX	1010	606168484945924000
315.1	13:58:57	XLON	971	592094734485338000
315.1	13:59:26	XLON	139	592094734485355000
315.1	13:59:26	XLON	589	592094734485355000
314.8	14:00:57	XLON	1457	592094734485409000
314.8	14:00:57	CHIX	659	606168484946011000
314.8	14:00:57	AQXE	173	592094734485409000
314.8	14:00:57	AQXE	416	592094734485409000
314.8	14:00:59	AQXE	70	592094734485410000
314.8	14:00:59	XLON	298	606168484946012000
314.7	14:01:02	XLON	659	592094734485411000
314.7	14:01:02	AQXE	427	606168484946013000
314.7	14:01:10	AQXE	569	606168484946018000
314.3	14:05:49	TRQX	659	592094734485596000
314.3	14:05:49	XLON	995	606168484946189000
314.3	14:05:49	XLON	44	592094734485596000
314.3	14:05:49	TRQX	661	592094734485596000
314.3	14:05:49	XLON	615	592094734485596000
314.3	14:05:49	BATE	659	606168484946189000
314.4	14:08:30	XLON	211	592094734485689000
314.4	14:08:30	XLON	769	592094734485689000
314.4	14:09:19	CHIX	659	606168484946304000
314.5	14:09:19	XLON	679	592094734485717000
314.5	14:09:19	XLON	700	592094734485717000
314.5	14:09:20	XLON	659	606168484946304000
314.5	14:09:20	AQXE	926	592094734485717000
314.3	14:10:40	XLON	118	592094734485761000
314.3	14:10:40	XLON	141	592094734485761000
314.3	14:12:57	AQXE	659	606168484946417000
314.3	14:13:57	XLON	985	592094734485867000
314.3	14:13:57	XLON	234	592094734485867000
314.3	14:13:57	XLON	801	592094734485867000
314.3	14:14:57	AQXE	350	592094734485900000
314.3	14:17:57	AQXE	114	592094734486007000
314.3	14:18:19	AQXE	195	592094734486020000
314.3	14:18:19	XLON	835	592094734486020000
314.3	14:18:19	TRQX	659	606168484946593000
314.3	14:18:19	AQXE	85	592094734486020000
314.3	14:18:19	CHIX	604	606168484946593000
314.3	14:18:19	CHIX	55	606168484946593000
314.3	14:18:19	XLON	659	606168484946593000
314.3	14:18:28	AQXE	477	592094734486025000
314.3	14:18:49	AQXE	588	592094734486036000
314.5	14:20:34	XLON	745	592094734486095000
314.3	14:20:58	AQXE	33	606168484946678000
314.3	14:21:58	AQXE	395	606168484946714000
314.3	14:21:59	AQXE	231	606168484946715000
314.2	14:21:59	TRQX	1283	592094734486149000
314.2	14:21:59	CHIX	659	606168484946715000
314.3	14:21:59	XLON	1294	592094734486149000
314.2	14:21:59	XLON	870	606168484946715000
314.5	14:27:25	BATE	61	592094734486344000
314.5	14:27:25	BATE	64	592094734486344000
314.5	14:27:25	BATE	528	592094734486344000
314.5	14:27:25	XLON	750	606168484946900000
314.5	14:27:25	XLON	197	606168484946900000
314.5	14:27:25	CHIX	373	606168484946900000
314.6	14:27:54	XLON	760	592094734486362000
314.6	14:27:54	XLON	221	592094734486362000
314.6	14:27:54	XLON	333	592094734486362000
314.6	14:27:54	AQXE	659	606168484946917000
315.3	14:28:32	XLON	640	606168484946937000
315.3	14:28:32	XLON	35	606168484946937000
315.9	14:29:54	XLON	604	606168484946987000
315.9	14:29:54	XLON	538	606168484946987000
315.9	14:29:54	XLON	585	606168484946987000
315.9	14:29:54	AQXE	237	592094734486435000
316.1	14:30:56	XLON	302	606168484947040000
316.1	14:30:56	XLON	602	606168484947040000
316.1	14:30:56	XLON	672	606168484947040000
316.1	14:30:56	XLON	475	606168484947040000
315.8	14:31:04	BATE	659	592094734486497000
315.8	14:31:04	XLON	95	606168484947045000
315.8	14:31:04	XLON	1695	606168484947045000
315.8	14:31:04	CHIX	1318	592094734486497000
315.8	14:31:04	TRQX	659	606168484947045000
315.8	14:31:04	XLON	798	606168484947045000
315.8	14:31:04	AQXE	489	592094734486497000
315.8	14:31:04	AQXE	174	592094734486497000
315.4	14:32:57	CHIX	1038	606168484947129000
315.4	14:32:57	AQXE	659	592094734486585000
315.1	14:34:34	TRQX	1071	592094734486660000
315.1	14:34:34	CHIX	659	606168484947200000
315.1	14:34:34	XLON	1072	606168484947200000
315.1	14:34:34	CHIX	12	592094734486660000
315.1	14:34:34	CHIX	647	592094734486660000
315	14:35:58	XLON	997	592094734486726000
315	14:35:58	TRQX	659	606168484947264000
315	14:35:58	XLON	985	592094734486726000
315	14:35:58	CHIX	659	606168484947264000
315.2	14:37:57	AQXE	977	606168484947350000
315.2	14:38:57	XLON	659	592094734486859000
315.2	14:38:57	XLON	742	592094734486859000
315.2	14:39:04	CHIX	659	592094734486864000
315.2	14:39:04	XLON	1730	606168484947395000
315.2	14:39:04	XLON	82	592094734486864000
315.2	14:39:04	XLON	803	592094734486864000
315.2	14:39:04	TRQX	659	606168484947395000
315.2	14:39:04	BATE	854	606168484947395000
315.2	14:39:04	AQXE	659	606168484947395000
315.1	14:39:57	XLON	522	592094734486898000
315.5	14:41:03	XLON	1949	592094734486949000
315.4	14:44:22	BATE	659	592094734487104000
315.4	14:44:22	CHIX	659	606168484947623000
315.4	14:44:22	XLON	798	606168484947623000
315.4	14:44:22	CHIX	659	592094734487104000
315.4	14:44:22	XLON	659	592094734487104000
315.4	14:44:22	BATE	659	606168484947623000
315.4	14:44:22	TRQX	760	606168484947623000
315.4	14:44:22	AQXE	659	592094734487104000
315.4	14:44:22	XLON	65	606168484947623000
315.2	14:46:30	XLON	1041	592094734487199000
315.2	14:46:30	CHIX	659	606168484947714000
315.1	14:46:32	XLON	477	592094734487200000
315.1	14:46:32	XLON	1189	592094734487200000
314.9	14:46:53	XLON	1638	592094734487213000
314.7	14:48:29	AQXE	364	606168484947792000
314.7	14:48:31	XLON	659	592094734487283000
314.7	14:48:31	AQXE	323	606168484947793000
314.7	14:48:51	AQXE	159	606168484947806000
314.6	14:48:51	XLON	1461	592094734487296000
314.6	14:48:51	XLON	976	592094734487296000
314.6	14:48:51	CHIX	659	606168484947806000
314.7	14:48:51	XLON	164	592094734487296000
314.6	14:49:44	XLON	659	606168484947841000
314.1	14:50:57	XLON	994	592094734487384000
314.1	14:50:57	TRQX	659	606168484947889000
313.7	14:51:57	XLON	871	592094734487422000
313.7	14:51:57	XLON	183	592094734487422000
313.7	14:52:02	CHIX	659	606168484947929000
313.6	14:54:53	CHIX	56	592094734487543000
313.6	14:54:53	CHIX	943	592094734487543000
313.6	14:54:53	TRQX	659	606168484948041000
313.5	14:54:56	XLON	1028	606168484948043000
313.5	14:54:56	TRQX	659	592094734487545000
313.8	14:58:18	XLON	532	592094734487682000
313.8	14:58:18	AQXE	1318	606168484948173000
313.9	14:59:23	BATE	694	592094734487721000
313.9	14:59:27	AQXE	525	606168484948211000
313.9	14:59:27	XLON	659	592094734487723000
313.9	14:59:27	XLON	190	606168484948211000
313.8	14:59:59	XLON	1631	592094734487739000
313.8	14:59:59	CHIX	1243	592094734487739000
313.8	14:59:59	CHIX	75	592094734487739000
313.8	14:59:59	XLON	798	592094734487739000
313.8	14:59:59	BATE	659	606168484948226000
313.8	15:00:12	AQXE	102	592094734487751000
314.1	15:01:50	CHIX	659	592094734487819000
314.1	15:01:50	BATE	798	606168484948301000
314.1	15:01:50	XLON	1318	592094734487819000
314.1	15:01:50	XLON	55	606168484948301000
313.8	15:02:00	XLON	262	592094734487824000
313.8	15:02:00	XLON	772	592094734487824000
313.8	15:02:00	TRQX	659	606168484948307000
313.6	15:02:48	TRQX	659	592094734487859000
313.6	15:02:48	XLON	1024	606168484948340000
313.6	15:02:48	BATE	659	592094734487859000
313.6	15:02:48	XLON	1014	606168484948340000
313.6	15:05:52	CHIX	1187	592094734487978000
313.6	15:05:52	TRQX	69	606168484948452000
313.6	15:05:52	TRQX	590	606168484948452000
314.1	15:08:21	XLON	766	592094734488076000
314.1	15:08:21	XLON	456	592094734488076000
314.1	15:08:21	AQXE	659	606168484948546000
314.3	15:08:50	XLON	673	606168484948564000
314.3	15:09:28	AQXE	572	592094734488120000
314.3	15:09:28	AQXE	14	592094734488120000
314.3	15:09:28	XLON	1206	592094734488120000
314.3	15:09:28	XLON	251	592094734488120000
314.3	15:09:28	TRQX	659	606168484948588000
314.2	15:09:28	XLON	345	592094734488120000
314.2	15:09:28	XLON	621	592094734488120000
314.3	15:09:28	BATE	478	592094734488120000
314.3	15:09:28	XLON	174	592094734488120000
314.3	15:09:28	AQXE	73	606168484948588000
314.2	15:09:39	AQXE	659	606168484948594000
314.1	15:09:44	XLON	1161	592094734488130000
314.1	15:09:44	AQXE	32	606168484948597000
314	15:09:44	XLON	627	606168484948597000
313.4	15:10:30	AQXE	546	592094734488170000
313.4	15:10:58	AQXE	470	592094734488188000
313.4	15:11:06	BATE	25	606168484948658000
313.4	15:11:06	BATE	585	606168484948658000
313.4	15:11:06	BATE	49	606168484948658000
313.3	15:11:27	AQXE	426	592094734488207000
313.3	15:11:31	AQXE	160	592094734488209000
313.3	15:11:31	TRQX	84	606168484948673000
313.3	15:11:41	AQXE	160	592094734488215000
313.3	15:11:41	AQXE	110	592094734488215000
313.3	15:11:41	TRQX	575	606168484948678000
313.2	15:11:57	AQXE	659	592094734488224000
313.2	15:12:50	XLON	1003	606168484948719000
314.5	15:17:19	AQXE	491	592094734488458000
314.5	15:17:19	AQXE	303	592094734488458000
314.5	15:17:36	XLON	620	592094734488471000
314.5	15:17:36	BATE	219	606168484948921000
314.7	15:18:24	XLON	571	592094734488501000
314.7	15:18:24	XLON	88	592094734488501000
314.7	15:18:24	AQXE	170	606168484948950000
314.7	15:18:29	TRQX	36	592094734488505000
314.7	15:18:29	XLON	716	606168484948954000
314.6	15:19:04	XLON	659	606168484948976000
314.6	15:19:04	CHIX	423	592094734488528000
314.6	15:19:04	CHIX	236	592094734488528000
314.6	15:19:04	TRQX	739	606168484948976000
314.6	15:19:04	AQXE	20	592094734488528000
314.6	15:19:04	XLON	952	592094734488528000
314.5	15:19:27	TRQX	659	592094734488543000
314.5	15:19:27	BATE	703	606168484948989000
314.4	15:19:27	XLON	118	592094734488543000
314.4	15:19:27	XLON	839	592094734488543000
314.4	15:19:27	TRQX	659	606168484948989000
314.2	15:23:16	BATE	747	592094734488690000
314.2	15:23:16	CHIX	659	592094734488690000
314.2	15:23:16	CHIX	659	606168484949130000
314.2	15:23:16	XLON	659	606168484949130000
314.2	15:23:16	AQXE	147	606168484949130000
314.2	15:23:16	TRQX	1418	606168484949130000
314.2	15:23:16	XLON	1354	606168484949130000
314.2	15:23:16	XLON	454	606168484949130000
314.2	15:23:16	AQXE	676	606168484949130000
314.2	15:23:16	AQXE	7	606168484949130000
314	15:23:53	XLON	1068	592094734488712000
314	15:23:53	TRQX	659	606168484949151000
314.1	15:27:36	AQXE	113	606168484949288000
314.1	15:27:36	AQXE	642	606168484949288000
314	15:28:01	AQXE	471	592094734488871000
314	15:28:01	XLON	659	606168484949301000
314	15:28:02	AQXE	535	592094734488872000
314	15:28:33	XLON	1522	606168484949320000
314	15:29:06	XLON	1351	592094734488914000
314	15:29:06	TRQX	365	592094734488914000
314	15:29:06	TRQX	153	592094734488914000
314	15:29:06	XLON	1120	592094734488914000
314	15:29:06	TRQX	141	592094734488914000
314	15:29:06	CHIX	659	606168484949341000
313.9	15:29:08	XLON	663	606168484949345000
313.9	15:29:08	XLON	659	606168484949345000
313.8	15:29:09	XLON	1538	606168484949346000
313.5	15:30:00	CHIX	1046	592094734488963000
313.5	15:30:00	XLON	659	606168484949387000
313.8	15:34:12	AQXE	242	592094734489153000
313.8	15:34:14	AQXE	458	592094734489154000
313.8	15:34:15	AQXE	160	592094734489154000
314.1	15:34:22	AQXE	750	592094734489160000
314.1	15:34:22	XLON	16	606168484949575000
313.9	15:35:27	CHIX	10	592094734489208000
313.9	15:35:27	CHIX	854	592094734489208000
313.9	15:35:27	XLON	34	606168484949620000
313.9	15:35:27	XLON	1284	606168484949620000
313.8	15:35:27	AQXE	334	592094734489208000
313.8	15:35:57	AQXE	22	592094734489229000
313.8	15:36:29	AQXE	205	592094734489255000
313.8	15:36:31	AQXE	301	592094734489256000
313.8	15:36:31	AQXE	36	592094734489256000
314	15:36:53	XLON	196	592094734489271000
314	15:36:53	XLON	200	592094734489271000
314	15:36:53	XLON	300	592094734489271000
314	15:36:53	XLON	39	592094734489271000
314	15:36:53	XLON	526	592094734489271000
314	15:36:53	AQXE	659	606168484949680000
313.8	15:37:43	BATE	1111	606168484949719000
313.8	15:37:43	CHIX	867	606168484949719000
313.8	15:37:43	XLON	659	592094734489311000
313.8	15:37:43	XLON	1433	606168484949719000
313.8	15:37:43	TRQX	659	606168484949719000
313.8	15:37:43	XLON	230	606168484949719000
313.8	15:37:43	XLON	358	592094734489311000
313.6	15:38:31	TRQX	24	592094734489354000
313.6	15:38:31	TRQX	635	592094734489354000
313.6	15:38:31	AQXE	160	606168484949760000
313.6	15:38:31	XLON	810	592094734489354000
313.6	15:38:31	XLON	14	592094734489354000
313.6	15:38:31	XLON	20	606168484949760000
313.5	15:38:44	XLON	1673	592094734489362000
313.1	15:40:57	TRQX	659	592094734489455000
313.1	15:40:57	XLON	940	606168484949856000
313.1	15:40:57	XLON	47	606168484949856000
313.1	15:40:57	CHIX	992	592094734489455000
313.1	15:40:57	XLON	659	606168484949856000
312.8	15:42:57	AQXE	659	606168484949935000
312.8	15:43:23	XLON	1006	592094734489556000
312.8	15:43:23	TRQX	488	606168484949952000
312.8	15:43:23	BATE	1021	592094734489556000
312.8	15:43:23	TRQX	171	606168484949952000
312.7	15:44:57	XLON	1259	592094734489624000
312.7	15:44:57	XLON	434	592094734489624000
313	15:47:40	XLON	743	592094734489756000
313	15:47:40	XLON	22	592094734489756000
313.3	15:48:42	XLON	659	592094734489810000
313.3	15:48:43	XLON	477	592094734489811000
313.3	15:48:43	XLON	470	592094734489811000
313.2	15:49:02	XLON	734	592094734489826000
313.2	15:49:04	AQXE	247	606168484950212000
313.1	15:49:04	XLON	1457	592094734489828000
313.1	15:49:04	TRQX	659	606168484950212000
313.2	15:49:04	XLON	412	606168484950212000
313.1	15:49:06	AQXE	86	592094734489830000
313.1	15:49:11	AQXE	414	592094734489834000
313.1	15:49:19	BATE	344	592094734489840000
313.1	15:49:20	AQXE	159	592094734489841000
313	15:49:22	AQXE	160	592094734489843000
313.2	15:49:42	AQXE	934	592094734489859000
313	15:50:21	XLON	256	606168484950271000
313	15:50:21	XLON	1473	606168484950271000
313	15:50:21	AQXE	173	592094734489890000
313	15:50:21	TRQX	95	606168484950271000
313	15:50:21	CHIX	256	606168484950271000
313	15:50:21	CHIX	1117	606168484950271000
313	15:50:21	TRQX	864	606168484950271000
313	15:50:21	AQXE	246	592094734489891000
313	15:50:21	AQXE	80	592094734489891000
313	15:50:21	AQXE	80	592094734489891000
313	15:50:22	AQXE	160	592094734489892000
313	15:50:58	XLON	989	592094734489916000
313	15:50:58	XLON	814	592094734489916000
313	15:51:02	AQXE	347	592094734489919000
313	15:51:12	AQXE	72	592094734489927000
313	15:52:58	AQXE	15	592094734490002000
313.2	15:53:31	AQXE	1022	606168484950399000
313.3	15:54:04	XLON	517	592094734490052000
313.3	15:54:04	XLON	217	592094734490052000
313.4	15:54:25	XLON	788	592094734490070000
313.4	15:54:32	AQXE	689	606168484950447000
313.5	15:54:59	AQXE	690	606168484950465000
313.4	15:55:03	XLON	1685	592094734490097000
313.3	15:55:09	CHIX	62	592094734490102000
313.3	15:55:09	TRQX	36	606168484950473000
313.5	15:55:13	AQXE	492	592094734490106000
313.5	15:55:13	AQXE	217	592094734490106000
313.3	15:55:21	TRQX	426	606168484950482000
313.3	15:55:21	XLON	266	606168484950482000
313.3	15:55:21	XLON	710	606168484950482000
313.3	15:55:21	XLON	972	592094734490112000
313.3	15:55:21	XLON	906	606168484950482000
313.3	15:55:21	CHIX	1026	592094734490112000
313.3	15:55:21	BATE	530	592094734490112000
313.3	15:55:21	BATE	129	592094734490112000
313.3	15:55:21	TRQX	97	606168484950482000
313.3	15:55:21	TRQX	659	592094734490112000
313.3	15:55:21	TRQX	35	606168484950482000
313.3	15:55:21	TRQX	65	606168484950482000
313	15:57:02	AQXE	175	592094734490181000
313.2	15:57:57	AQXE	98	592094734490224000
313.2	15:57:57	AQXE	757	592094734490224000
313.2	15:57:57	AQXE	46	592094734490224000
313.2	15:58:03	XLON	23	592094734490228000
313.2	15:58:03	CHIX	377	606168484950594000
313.3	15:58:24	XLON	489	606168484950611000
313.3	15:58:24	XLON	327	606168484950611000
313.4	15:58:35	AQXE	687	606168484950618000
313.4	15:59:05	BATE	422	592094734490274000
313.4	15:59:05	BATE	343	592094734490274000
313.4	15:59:14	TRQX	181	592094734490282000
313.4	15:59:14	AQXE	492	592094734490282000
313.4	15:59:14	AQXE	729	592094734490282000
313.4	15:59:14	XLON	24	606168484950646000
313.4	15:59:14	BATE	475	606168484950646000
313.4	15:59:43	XLON	750	592094734490304000
313.4	15:59:43	XLON	39	592094734490304000
313.2	15:59:57	AQXE	611	606168484950679000
313.2	16:00:01	BATE	842	592094734490321000
313.2	16:00:01	XLON	718	606168484950683000
313.2	16:00:01	CHIX	443	606168484950683000
313.2	16:00:01	CHIX	216	606168484950683000
313.2	16:00:01	TRQX	1318	592094734490321000
313.2	16:00:01	CHIX	1457	606168484950683000
313.2	16:00:01	CHIX	826	592094734490321000
313.2	16:00:01	XLON	659	606168484950683000
313.2	16:00:01	AQXE	16	606168484950683000
313.2	16:00:01	AQXE	214	606168484950683000
313.2	16:00:01	AQXE	171	606168484950683000
313.2	16:00:01	XLON	668	592094734490321000
313.2	16:00:01	XLON	488	606168484950683000
313	16:00:31	XLON	1962	606168484950708000
312.9	16:00:36	XLON	41	592094734490350000
312.9	16:00:57	XLON	1316	592094734490367000
312.9	16:00:57	XLON	561	592094734490367000
312.8	16:01:25	XLON	830	606168484950752000
312.8	16:01:25	XLON	90	606168484950752000
312.8	16:01:27	XLON	572	606168484950752000
312.8	16:01:33	XLON	222	606168484950756000
312.7	16:01:57	AQXE	659	592094734490412000
312.9	16:03:04	XLON	811	592094734490461000
313.1	16:03:55	XLON	511	606168484950855000
313.1	16:03:55	XLON	846	606168484950855000
313.1	16:03:55	XLON	90	606168484950855000
312.9	16:04:16	CHIX	262	592094734490517000
312.9	16:04:16	XLON	437	592094734490517000
312.9	16:04:16	XLON	1093	592094734490517000
312.9	16:04:16	XLON	290	592094734490517000
312.9	16:04:46	CHIX	119	592094734490538000
313.1	16:05:45	BATE	600	592094734490584000
313.1	16:05:45	BATE	59	592094734490584000
313.1	16:05:45	XLON	26	606168484950936000
313	16:06:07	CHIX	102	592094734490603000
313	16:06:07	AQXE	241	606168484950954000
313	16:06:07	TRQX	37	606168484950954000
313.3	16:06:21	AQXE	835	592094734490616000
313.3	16:06:21	AQXE	20	592094734490616000
313.2	16:06:40	AQXE	22	592094734490632000
313.2	16:06:40	XLON	1200	606168484950982000
313.2	16:06:40	XLON	792	606168484950982000
313.3	16:06:48	XLON	509	606168484950987000
313.3	16:06:48	XLON	423	606168484950987000
313.2	16:06:57	CHIX	588	606168484950993000
313.3	16:07:03	XLON	347	592094734490648000
313.3	16:07:03	XLON	43	592094734490648000
313.3	16:07:03	AQXE	659	606168484950997000
313.2	16:07:04	AQXE	799	592094734490650000
313.2	16:07:04	XLON	1069	592094734490650000
313.2	16:07:04	AQXE	140	592094734490650000
313.2	16:07:06	AQXE	16	592094734490651000
313.2	16:07:06	AQXE	475	606168484951000000
313.2	16:07:20	XLON	122	592094734490662000
313.2	16:07:20	XLON	869	606168484951010000
313.2	16:07:20	CHIX	682	592094734490662000
313.2	16:07:20	XLON	345	606168484951010000
313.2	16:07:20	XLON	314	606168484951010000
313.1	16:07:20	XLON	184	592094734490662000
313.1	16:07:20	XLON	589	606168484951010000
313.1	16:07:20	XLON	70	606168484951010000
313	16:07:27	AQXE	840	592094734490667000
313.1	16:08:36	CHIX	657	606168484951067000
313.1	16:08:36	CHIX	147	606168484951067000
313.1	16:08:36	XLON	641	592094734490721000
313.1	16:08:36	XLON	18	592094734490721000
313.2	16:08:59	AQXE	943	592094734490737000
313.1	16:09:20	XLON	1472	592094734490753000
313	16:09:31	XLON	165	592094734490760000
313	16:09:31	BATE	659	606168484951105000
313	16:09:31	XLON	894	592094734490760000
313	16:09:31	XLON	1610	592094734490760000
312.9	16:09:57	XLON	1104	592094734490779000
312.9	16:09:57	XLON	1042	606168484951123000
312.9	16:09:58	CHIX	89	606168484951124000
312.9	16:10:22	CHIX	578	606168484951144000
312.9	16:10:22	CHIX	570	606168484951144000
312.9	16:10:22	CHIX	659	592094734490801000
312.9	16:10:22	TRQX	659	592094734490801000
312.9	16:10:22	CHIX	363	606168484951144000
312.9	16:10:28	XLON	1007	606168484951150000
312.6	16:11:29	AQXE	954	606168484951208000
312.6	16:11:56	XLON	659	592094734490890000
312.5	16:12:05	TRQX	76	606168484951236000
312.5	16:12:06	BATE	267	592094734490897000
312.7	16:12:51	AQXE	659	606168484951274000
312.7	16:12:57	XLON	872	592094734490941000
312.7	16:12:57	XLON	716	606168484951278000
312.7	16:12:57	TRQX	659	592094734490941000
312.7	16:12:57	XLON	568	606168484951278000
312.7	16:12:57	TRQX	659	592094734490941000
312.7	16:12:57	CHIX	1507	606168484951278000
312.6	16:13:35	TRQX	19	592094734490969000
312.6	16:13:57	TRQX	640	592094734490984000
312.6	16:13:57	XLON	441	606168484951320000
312.6	16:13:57	XLON	524	606168484951320000
312.5	16:14:58	TRQX	27	606168484951368000
312.5	16:14:58	XLON	80	606168484951368000
312.5	16:15:17	XLON	568	592094734491057000
312.5	16:15:17	XLON	265	592094734491057000
312.5	16:15:17	TRQX	20	606168484951390000
312.5	16:15:17	CHIX	1000	592094734491057000
312.5	16:15:17	XLON	659	606168484951390000
312.5	16:15:17	BATE	237	606168484951390000
312.5	16:15:17	XLON	1814	606168484951390000
312.5	16:15:17	XLON	745	606168484951390000
312.5	16:15:17	TRQX	612	606168484951390000
312.5	16:15:17	TRQX	659	592094734491057000
312.5	16:15:17	BATE	305	606168484951390000
312.5	16:15:17	BATE	41	606168484951390000
312.5	16:15:17	BATE	189	606168484951390000
312.5	16:15:17	AQXE	164	592094734491057000
312.5	16:15:18	AQXE	495	592094734491057000
312.3	16:15:55	AQXE	659	592094734491092000
312.3	16:15:58	XLON	441	592094734491094000
312.4	16:16:31	XLON	801	592094734491132000
312.4	16:16:57	AQXE	659	606168484951484000
312.6	16:17:37	XLON	750	606168484951527000
312.6	16:17:37	XLON	495	606168484951527000
312.4	16:17:54	XLON	136	592094734491215000
312.4	16:17:54	XLON	659	606168484951543000
312.4	16:17:54	XLON	798	592094734491215000
312.4	16:17:57	CHIX	1166	592094734491218000
312.4	16:17:57	CHIX	762	592094734491218000
312.4	16:17:57	CHIX	433	592094734491218000
312.4	16:18:27	AQXE	24	592094734491251000
312.4	16:18:27	AQXE	901	592094734491251000
312.4	16:18:27	AQXE	172	592094734491251000
312.4	16:18:53	XLON	443	606168484951602000
312.4	16:18:53	XLON	216	606168484951602000
312.4	16:18:57	AQXE	619	592094734491280000
312.4	16:18:57	CHIX	555	606168484951605000
312.4	16:18:57	CHIX	226	592094734491280000
312.4	16:18:57	BATE	659	606168484951605000
312.4	16:19:27	XLON	623	606168484951630000
312.4	16:19:27	XLON	1250	606168484951630000
312.5	16:19:43	AQXE	880	592094734491318000
312.5	16:19:43	AQXE	438	592094734491318000
312.5	16:19:43	XLON	62	606168484951643000
312.5	16:19:43	XLON	475	606168484951643000
312.5	16:20:23	XLON	1514	606168484951683000
312.5	16:20:23	TRQX	659	592094734491360000
312.5	16:20:27	XLON	336	592094734491365000
312.5	16:20:27	XLON	323	592094734491365000
312.5	16:20:27	XLON	395	606168484951687000
312.5	16:20:28	CHIX	800	606168484951687000
312.6	16:20:34	AQXE	29	592094734491371000
312.6	16:20:34	AQXE	656	592094734491371000
312.5	16:20:49	XLON	685	592094734491386000
312.5	16:20:49	CHIX	27	606168484951707000
312.5	16:20:53	AQXE	776	592094734491389000
312.4	16:21:14	TRQX	497	606168484951734000
312.4	16:21:14	TRQX	659	606168484951734000
312.4	16:21:14	XLON	1318	606168484951734000
312.4	16:21:14	XLON	659	606168484951734000
312.4	16:21:38	AQXE	371	592094734491436000
312.4	16:21:58	AQXE	323	592094734491455000
312.4	16:21:58	AQXE	624	606168484951774000
312.4	16:22:27	AQXE	252	606168484951804000
312.4	16:23:07	AQXE	559	606168484951839000
312.5	16:23:10	XLON	100	606168484951843000
312.5	16:23:10	XLON	25	606168484951843000
312.5	16:23:10	BATE	92	606168484951843000
312.5	16:23:10	XLON	100	606168484951843000
312.5	16:23:10	BATE	75	606168484951843000
312.5	16:23:10	CHIX	349	592094734491525000
312.5	16:23:10	CHIX	109	592094734491525000
312.5	16:23:10	CHIX	672	592094734491525000
312.5	16:23:10	AQXE	74	592094734491525000
312.5	16:23:10	AQXE	100	592094734491525000
312.5	16:23:10	AQXE	250	592094734491525000
312.6	16:23:14	AQXE	494	592094734491529000
312.6	16:23:14	AQXE	824	592094734491529000
312.6	16:23:14	XLON	727	606168484951846000
312.7	16:24:22	XLON	1376	606168484951912000
312.7	16:24:22	XLON	448	606168484951912000
312.7	16:24:22	XLON	124	606168484951912000
312.7	16:24:23	AQXE	215	592094734491597000
312.7	16:24:23	XLON	659	606168484951913000
312.7	16:24:30	XLON	84	606168484951919000
312.7	16:24:30	XLON	593	606168484951919000
312.7	16:24:35	TRQX	721	592094734491608000
312.7	16:24:35	BATE	205	592094734491608000
312.7	16:24:35	XLON	1114	606168484951923000
312.9	16:25:11	XLON	703	592094734491642000
313	16:25:33	AQXE	493	592094734491662000
313	16:25:33	AQXE	219	592094734491662000
313	16:25:33	XLON	796	606168484951976000
313	16:25:33	XLON	440	606168484951976000
313	16:25:33	XLON	118	606168484951976000
313	16:25:35	AQXE	341	592094734491664000
313	16:25:35	XLON	668	606168484951977000
313	16:25:46	XLON	355	592094734491673000
313	16:25:46	XLON	47	592094734491673000
313	16:25:46	XLON	310	592094734491673000
313.1	16:25:46	XLON	659	592094734491673000
313.1	16:25:46	AQXE	394	606168484951986000
313	16:25:57	XLON	750	606168484951992000
313	16:25:57	AQXE	1500	592094734491679000
313.1	16:26:04	AQXE	942	592094734491684000
313	16:26:11	AQXE	166	592094734491690000
313	16:26:16	XLON	482	606168484952007000
313	16:26:16	XLON	658	592094734491695000
313.4	16:26:51	AQXE	811	592094734491723000
313.4	16:27:00	XLON	1318	592094734491729000
313.4	16:27:00	AQXE	720	606168484952039000
313.6	16:27:08	AQXE	706	606168484952045000
313.7	16:27:41	XLON	703	592094734491756000
313.5	16:28:16	TRQX	994	606168484952089000
313.5	16:28:16	CHIX	659	592094734491780000
313.5	16:28:16	XLON	2116	606168484952089000
313.5	16:28:16	CHIX	885	592094734491780000
313.5	16:28:16	CHIX	659	592094734491780000
313.5	16:28:16	XLON	876	606168484952089000
313.5	16:28:16	TRQX	659	606168484952089000
313.5	16:28:16	AQXE	939	592094734491780000
313.5	16:28:16	XLON	231	606168484952089000
313.5	16:28:17	XLON	519	606168484952090000
313.5	16:28:17	XLON	519	606168484952090000
313.5	16:28:17	AQXE	893	592094734491781000
313.5	16:28:21	AQXE	607	592094734491784000
313.5	16:28:21	AQXE	551	592094734491784000
313.3	16:29:24	XLON	659	606168484952122000
313.3	16:29:27	CHIX	825	592094734491816000
313.3	16:29:27	CHIX	659	592094734491816000
313.3	16:29:27	TRQX	1235	606168484952123000
313	16:29:47	TRQX	44	592094734491822000
313.4	16:35:10	XLON	28898	592094734491848000
313.4	16:35:10	XLON	21375	592094734491848000
313.4	16:35:10	XLON	6483	592094734491848000
313.4	16:35:10	XLON	6577	592094734491848000
313.4	16:35:10	XLON	35221	592094734491848000
313.4	16:35:10	XLON	3488	592094734491848000
313.4	16:35:10	XLON	5838	592094734491848000
313.4	16:35:10	XLON	857	592094734491848000
313.4	16:35:10	XLON	3012	592094734491848000
313.4	16:35:10	XLON	3402	592094734491848000
313.4	16:35:10	XLON	16118	592094734491848000
313.4	16:35:10	XLON	22039	592094734491848000
313.4	16:35:10	XLON	88596	592094734491848000
313.4	16:35:10	XLON	197929	592094734491848000
313.4	16:35:10	XLON	124491	592094734491848000
313.4	16:35:10	XLON	6315	592094734491848000
313.4	16:35:10	XLON	48903	592094734491848000
313.4	16:35:10	XLON	36232	592094734491848000
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

POSEAXALEAEAEFA

Related Shares:

FTSE 100 Latest

Value8,307.82

Change32.16