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

4th Mar 2022 07:00

RNS Number : 5936D

Kingfisher PLC

04 March 2022

KINGFISHER PLC

Transaction in own shares

04 March 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 03 March 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:	03 March 2022
Total number of shares purchased:	1,300,000
Volume Weighted Average price paid per share:	GBp 278.6000
Highest price paid per share:	GBp 278.6000
Lowest price paid per share:	GBp 278.6000

To date, Kingfisher has purchased 23,572,309 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	890,166	281.0714
BATS Europe	100,849	287.4602
Chi-X Europe	80,910	288.2988
Turquoise	125,834	286.7661
Aquis Exchange	102,241	286.9633

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)		Trading venue	Quantity		Transaction Reference Number
294	08:00:10		XLON	716		606178040052933000
294	08:00:10		XLON	120		606178040052933000
294	08:00:10		XLON	114		606178040052933000
294	08:00:10		XLON	179		606178040052933000
294	08:00:10		XLON	716		592104289579275000
294	08:00:10		XLON	117		592104289579275000
294	08:00:10		XLON	114		592104289579275000
294	08:00:10		XLON	183		592104289579275000
294.1	08:00:10		XLON	1306		606178040052934000
294.1	08:00:10		CHIX	1306		606178040052934000
293.2	08:02:25		CHIX	424		592104289579335000
293.2	08:02:25		CHIX	350		592104289579335000
294	08:04:16		XLON	491		592104289579384000
294	08:04:16		XLON	229		592104289579384000
294	08:04:54		XLON	689		592104289579401000
294	08:04:54		AQXE	221		606178040053056000
293.8	08:05:13		XLON	649		592104289579410000
293.8	08:05:13		XLON	1748		592104289579410000
293.8	08:05:13		XLON	242		592104289579410000
293.8	08:05:13		AQXE	76		606178040053064000
293.8	08:05:13		AQXE	613		606178040053064000
293.9	08:06:03		XLON	8		606178040053082000
293.9	08:06:03		TRQX	32		592104289579429000
293.9	08:06:03		BATE	68		606178040053082000
294	08:06:07		XLON	689		592104289579431000
294	08:06:07		AQXE	378		606178040053084000
294	08:07:01		XLON	1127		592104289579455000
294	08:07:01		XLON	294		592104289579455000
293.6	08:07:15		XLON	654		592104289579461000
293.6	08:07:15		XLON	705		592104289579461000
293.6	08:07:15		CHIX	802		606178040053113000
293.3	08:07:22		XLON	1119		592104289579465000
293.3	08:07:22		XLON	173		592104289579465000
293.3	08:07:22		CHIX	689		592104289579465000
293.3	08:07:22		BATE	300		606178040053117000
293	08:07:44		XLON	1229		592104289579472000
293	08:07:44		XLON	1229		592104289579472000
294.2	08:11:44		XLON	750		592104289579552000
294.2	08:11:44		XLON	52		592104289579552000
294.2	08:11:44		AQXE	1500		606178040053201000
294.2	08:11:44		AQXE	567		606178040053201000
294	08:12:21		CHIX	115		592104289579569000
294	08:12:40		CHIX	249		592104289579577000
294	08:12:40		CHIX	325		592104289579577000
294.2	08:13:02		AQXE	170		592104289579583000
294.2	08:13:11		AQXE	170		592104289579587000
294.2	08:13:11		AQXE	465		592104289579587000
294	08:13:53		TRQX	64		606178040053250000
294	08:13:53		TRQX	165		606178040053250000
294	08:13:53		XLON	255		606178040053250000
294.1	08:15:21		CHIX	170		606178040053285000
294.3	08:15:38		XLON	256		606178040053292000
294.3	08:15:38		XLON	1510		606178040053292000
294.3	08:15:38		XLON	562		606178040053292000
294.1	08:16:15		CHIX	523		606178040053307000
293.9	08:16:15		XLON	1314		592104289579661000
294.1	08:16:15		XLON	695		606178040053307000
294	08:16:15		XLON	697		606178040053307000
294	08:16:15		CHIX	743		592104289579661000
293.9	08:16:15		XLON	809		592104289579661000
294	08:16:15		TRQX	606		606178040053307000
294	08:16:15		XLON	434		606178040053307000
293.9	08:16:15		TRQX	294		592104289579661000
293.9	08:16:15		BATE	198		592104289579661000
294	08:16:15		XLON	47		606178040053307000
293.9	08:16:15		CHIX	202		606178040053307000
293.5	08:17:03		CHIX	802		592104289579679000
293.5	08:19:54		BATE	763		592104289579736000
293.5	08:19:54		CHIX	88		606178040053379000
293.5	08:19:54		CHIX	601		606178040053379000
293.9	08:21:17		XLON	1005		606178040053412000
293.9	08:21:17		TRQX	689		592104289579770000
293.9	08:21:17		XLON	1003		592104289579770000
293.9	08:21:17		CHIX	702		606178040053412000
293.9	08:21:17		BATE	689		606178040053412000
293.6	08:23:08		BATE	604		592104289579809000
293.6	08:23:08		BATE	101		592104289579809000
293.5	08:23:54		BATE	101		606178040053467000
293.5	08:24:46		CHIX	689		592104289579843000
293.5	08:24:46		BATE	581		606178040053483000
293.5	08:24:46		BATE	139		606178040053483000
293.4	08:24:52		BATE	171		606178040053485000
293.4	08:24:52		XLON	833		606178040053485000
293.4	08:24:52		XLON	131		606178040053485000
293.4	08:25:54		BATE	627		606178040053506000
293.3	08:25:54		XLON	902		606178040053506000
293.3	08:25:54		TRQX	194		592104289579867000
293.3	08:25:54		TRQX	548		592104289579867000
293.3	08:25:54		XLON	1004		592104289579867000
292.6	08:27:16		TRQX	689		592104289579907000
292.6	08:27:16		TRQX	689		592104289579907000
292.5	08:27:16		AQXE	711		606178040053545000
292.5	08:27:16		XLON	711		592104289579907000
291.6	08:29:21		XLON	830		606178040053597000
291.6	08:29:21		XLON	830		592104289579961000
291.1	08:30:52		TRQX	400		606178040053630000
291.1	08:31:15		TRQX	289		606178040053640000
291.1	08:31:15		AQXE	877		592104289580006000
291.1	08:31:15		AQXE	795		592104289580006000
290.7	08:32:19		AQXE	584		592104289580032000
290.7	08:32:28		AQXE	252		592104289580036000
290.3	08:34:00		BATE	49		606178040053708000
290.3	08:34:00		CHIX	109		606178040053708000
290.8	08:35:46		BATE	305		606178040053753000
290.8	08:35:46		BATE	349		606178040053753000
290.8	08:35:46		CHIX	689		592104289580122000
290.8	08:35:46		TRQX	389		606178040053753000
290.8	08:35:46		BATE	35		606178040053753000
290.8	08:36:02		TRQX	440		606178040053761000
290.7	08:36:06		CHIX	256		592104289580133000
290.7	08:36:06		BATE	322		606178040053764000
290.7	08:36:06		CHIX	433		592104289580133000
290.7	08:36:06		BATE	93		606178040053764000
290.7	08:36:06		BATE	459		606178040053764000
290.6	08:36:33		CHIX	100		592104289580147000
290.6	08:36:33		CHIX	169		592104289580147000
290.6	08:36:33		XLON	1299		606178040053778000
290.6	08:36:33		CHIX	429		592104289580147000
290.8	08:39:41		AQXE	172		606178040053854000
290.8	08:39:51		XLON	400		606178040053857000
290.8	08:39:51		AQXE	500		606178040053857000
290.8	08:41:26		CHIX	818		606178040053893000
290.8	08:41:26		XLON	1424		606178040053893000
290.8	08:41:29		AQXE	155		606178040053895000
290.9	08:42:57		CHIX	102		592104289580307000
290.9	08:42:57		CHIX	173		592104289580307000
290.9	08:42:57		CHIX	564		592104289580307000
290.8	08:42:58		CHIX	647		606178040053932000
290.8	08:43:02		CHIX	161		606178040053934000
290.7	08:43:02		CHIX	179		606178040053934000
290.7	08:43:02		AQXE	860		592104289580309000
290.7	08:43:02		AQXE	58		592104289580309000
290.7	08:43:02		CHIX	628		606178040053934000
290.5	08:44:24		XLON	689		592104289580345000
290.5	08:44:24		BATE	727		606178040053969000
290.5	08:44:24		CHIX	847		592104289580345000
290	08:47:02		TRQX	717		592104289580417000
290	08:47:02		CHIX	565		606178040054039000
290	08:47:02		CHIX	124		606178040054039000
290	08:47:02		TRQX	23		592104289580417000
290	08:47:02		TRQX	666		592104289580417000
290	08:47:02		CHIX	720		606178040054039000
289.6	08:53:11		CHIX	744		592104289580575000
289.6	08:53:11		BATE	742		606178040054192000
289.6	08:53:11		TRQX	811		606178040054192000
289.6	08:53:11		XLON	883		606178040054192000
289.6	08:53:18		AQXE	168		592104289580578000
289.6	08:53:18		AQXE	689		592104289580578000
289.6	08:53:21		AQXE	173		592104289580580000
289.6	08:54:14		AQXE	716		592104289580600000
289.5	08:54:14		CHIX	700		606178040054216000
289.5	08:54:14		XLON	786		606178040054216000
289.5	08:57:22		BATE	741		606178040054285000
289.5	08:57:22		CHIX	736		606178040054285000
289.5	08:57:22		CHIX	719		592104289580671000
289.5	08:57:22		TRQX	720		606178040054285000
289.4	08:57:39		CHIX	485		606178040054290000
289.4	08:57:39		CHIX	71		606178040054290000
289.4	08:57:39		CHIX	251		606178040054290000
289.4	08:57:39		BATE	747		606178040054290000
289.3	08:57:39		TRQX	600		606178040054290000
289.3	08:57:39		TRQX	105		606178040054290000
289.3	08:57:39		XLON	28		592104289580677000
289.3	08:57:39		XLON	722		606178040054290000
289.3	08:57:39		XLON	3		606178040054290000
290.5	08:59:07		CHIX	447		606178040054328000
290.5	08:59:07		CHIX	834		606178040054328000
290.5	08:59:07		XLON	1352		606178040054328000
289.8	09:01:07		XLON	316		592104289580772000
289.8	09:01:07		XLON	518		592104289580772000
289.8	09:01:07		XLON	842		606178040054383000
289.9	09:04:02		CHIX	456		592104289580857000
289.9	09:04:02		CHIX	365		592104289580857000
289.9	09:04:02		XLON	715		592104289580857000
289.9	09:04:02		TRQX	712		606178040054465000
289.9	09:04:02		XLON	820		606178040054465000
289.7	09:04:10		CHIX	831		592104289580862000
289.7	09:04:10		CHIX	831		606178040054470000
290.4	09:06:31		XLON	1802		606178040054534000
290.3	09:06:31		XLON	1077		606178040054535000
290.3	09:06:31		XLON	972		606178040054535000
289.9	09:09:21		BATE	387		606178040054605000
289.9	09:09:21		TRQX	162		606178040054605000
289.9	09:09:21		TRQX	625		606178040054605000
289.9	09:09:21		BATE	299		606178040054605000
289.9	09:09:21		BATE	60		606178040054605000
289.8	09:09:21		XLON	178		592104289581001000
289.8	09:09:37		CHIX	472		592104289581008000
289.8	09:09:37		XLON	651		592104289581008000
289.8	09:09:37		XLON	347		606178040054612000
289.9	09:12:52		BATE	75		592104289581090000
289.9	09:13:25		BATE	693		592104289581104000
289.9	09:13:25		XLON	789		606178040054705000
289.9	09:13:25		TRQX	737		592104289581104000
289.9	09:13:25		CHIX	725		606178040054705000
289.8	09:13:27		TRQX	175		606178040054706000
289.8	09:15:17		TRQX	651		606178040054749000
289.7	09:15:21		TRQX	173		606178040054751000
289.7	09:15:26		XLON	1226		592104289581153000
289.7	09:15:26		AQXE	999		592104289581153000
289.7	09:15:26		TRQX	607		606178040054753000
289.9	09:17:30		CHIX	713		592104289581206000
289.9	09:17:30		BATE	27		606178040054804000
289.9	09:17:30		BATE	146		606178040054804000
289.9	09:17:30		BATE	835		606178040054804000
289.6	09:19:01		AQXE	266		606178040054841000
289.6	09:19:11		AQXE	173		606178040054846000
289.6	09:19:21		AQXE	173		606178040054849000
289.6	09:19:31		AQXE	173		606178040054853000
289.5	09:21:22		XLON	834		592104289581303000
289.5	09:21:22		CHIX	808		606178040054898000
289.6	09:21:23		AQXE	19		606178040054899000
289.5	09:21:23		AQXE	819		592104289581304000
289.4	09:21:23		BATE	838		592104289581304000
289.4	09:21:23		TRQX	107		606178040054899000
289.4	09:21:23		TRQX	669		606178040054899000
289	09:22:12		BATE	829		606178040054920000
288.9	09:25:41		TRQX	709		592104289581412000
288.9	09:25:41		CHIX	843		606178040055003000
288.9	09:29:03		TRQX	752		592104289581501000
288.8	09:29:03		CHIX	257		592104289581501000
288.8	09:29:03		CHIX	506		592104289581501000
288.8	09:29:03		BATE	132		606178040055090000
288.8	09:29:03		BATE	373		606178040055090000
288.8	09:29:03		BATE	183		606178040055090000
288.8	09:29:03		TRQX	25		592104289581501000
288.8	09:29:03		TRQX	682		592104289581501000
288.8	09:29:03		BATE	64		606178040055090000
288.7	09:29:03		BATE	1220		606178040055091000
288.6	09:29:04		XLON	492		592104289581502000
288.6	09:29:04		XLON	342		592104289581502000
288.4	09:29:17		XLON	136		592104289581510000
288.4	09:29:17		XLON	676		592104289581510000
288.1	09:31:15		AQXE	844		606178040055154000
287.9	09:34:25		TRQX	775		592104289581658000
288	09:34:25		CHIX	876		606178040055243000
287.9	09:34:25		BATE	802		592104289581658000
288	09:34:25		AQXE	698		592104289581658000
287.7	09:37:06		TRQX	310		606178040055312000
287.8	09:37:06		BATE	837		606178040055312000
287.7	09:37:06		TRQX	212		606178040055312000
287.7	09:37:06		BATE	117		592104289581730000
287.7	09:37:09		TRQX	306		606178040055314000
287.7	09:37:09		BATE	654		592104289581731000
287.5	09:37:43		XLON	1353		606178040055331000
287.5	09:37:43		TRQX	1150		592104289581749000
288.6	09:46:06		XLON	747		592104289581981000
288.6	09:46:06		XLON	729		592104289581981000
289	09:49:03		AQXE	131		592104289582066000
289	09:49:03		XLON	689		606178040055639000
289	09:50:01		XLON	880		606178040055665000
289	09:50:01		XLON	281		606178040055665000
289	09:50:01		XLON	117		606178040055665000
289	09:50:01		CHIX	172		592104289582093000
289	09:50:01		CHIX	240		592104289582093000
289	09:50:01		AQXE	2		592104289582093000
289	09:50:01		BATE	225		606178040055665000
289	09:50:01		BATE	1414		606178040055665000
289	09:51:05		XLON	1511		592104289582123000
289	09:51:05		TRQX	689		592104289582123000
289	09:51:05		CHIX	366		606178040055695000
289	09:51:05		CHIX	323		606178040055695000
289	09:51:05		XLON	722		606178040055695000
288.8	09:52:47		TRQX	119		592104289582175000
288.8	09:52:47		TRQX	616		592104289582175000
288.8	09:52:47		TRQX	97		592104289582175000
288.7	09:54:38		XLON	2413		606178040055794000
288.7	09:54:38		XLON	96		606178040055794000
288.7	09:54:38		TRQX	515		606178040055794000
288.7	09:54:38		TRQX	321		606178040055794000
288.5	09:55:17		TRQX	847		592104289582243000
288.7	09:59:41		CHIX	713		606178040055939000
288.5	09:59:43		TRQX	13		592104289582375000
288.5	09:59:43		XLON	19		592104289582375000
288.5	09:59:43		TRQX	821		592104289582375000
288.5	09:59:43		XLON	740		592104289582375000
288.5	09:59:43		CHIX	14		592104289582375000
288.5	09:59:43		CHIX	701		592104289582375000
288.5	09:59:43		BATE	13		606178040055939000
288.5	09:59:43		BATE	814		606178040055939000
288.8	10:05:37		XLON	774		592104289582537000
288.8	10:05:37		BATE	92		592104289582537000
288.8	10:05:37		BATE	821		592104289582537000
288.8	10:05:37		CHIX	426		606178040056096000
288.8	10:05:37		CHIX	263		606178040056096000
288.8	10:05:37		AQXE	230		606178040056096000
288.8	10:05:37		AQXE	459		606178040056096000
288.8	10:05:43		XLON	46		606178040056099000
288.8	10:05:43		XLON	643		606178040056099000
288.8	10:05:43		AQXE	288		592104289582540000
289.2	10:08:01		TRQX	689		592104289582595000
289.2	10:08:01		XLON	757		606178040056152000
289.2	10:08:01		XLON	374		606178040056152000
289.2	10:08:01		XLON	283		606178040056152000
289.2	10:09:13		AQXE	825		592104289582626000
289.2	10:09:13		XLON	1178		606178040056182000
289.3	10:11:37		XLON	57		606178040056233000
289.3	10:11:37		BATE	314		606178040056233000
289.3	10:11:37		AQXE	834		592104289582678000
289.1	10:13:13		BATE	798		592104289582716000
289.2	10:13:13		XLON	2067		592104289582716000
289.2	10:13:13		TRQX	822		606178040056270000
289.2	10:13:13		XLON	19		606178040056270000
289.2	10:13:13		AQXE	710		592104289582716000
289	10:15:18		XLON	779		592104289582764000
289	10:15:18		TRQX	430		606178040056316000
289	10:15:18		TRQX	369		606178040056316000
289	10:15:18		XLON	827		606178040056316000
289.3	10:17:56		XLON	839		592104289582824000
289.3	10:17:56		TRQX	689		606178040056374000
289.3	10:17:56		XLON	715		606178040056374000
289.3	10:17:56		BATE	273		592104289582824000
289.3	10:17:56		BATE	192		592104289582824000
289.3	10:17:56		BATE	47		592104289582824000
289.3	10:17:56		BATE	177		592104289582824000
289.3	10:17:56		XLON	689		606178040056374000
289.3	10:17:56		AQXE	10		606178040056374000
289.3	10:18:10		AQXE	886		606178040056380000
289	10:18:13		TRQX	29		606178040056382000
288.9	10:18:57		XLON	829		592104289582855000
289.1	10:22:19		TRQX	125		606178040056491000
289.1	10:22:19		TRQX	1182		606178040056491000
289.1	10:22:19		XLON	842		592104289582945000
289.1	10:22:19		CHIX	792		592104289582945000
289.1	10:22:19		AQXE	719		606178040056491000
289.5	10:28:45		XLON	510		592104289583101000
289.5	10:28:45		XLON	33		592104289583101000
289.5	10:28:45		XLON	854		592104289583101000
289.5	10:28:45		XLON	563		592104289583101000
289.5	10:28:45		XLON	532		592104289583101000
289.5	10:28:45		AQXE	222		606178040056641000
289.5	10:28:45		AQXE	178		606178040056641000
289.5	10:28:45		AQXE	289		606178040056641000
289.5	10:28:57		TRQX	16		606178040056644000
289.5	10:28:57		XLON	709		592104289583104000
289.5	10:28:57		XLON	391		592104289583104000
289.5	10:28:57		CHIX	190		592104289583104000
289.5	10:28:57		CHIX	406		592104289583104000
289.5	10:28:57		CHIX	321		592104289583104000
289.5	10:28:57		BATE	16		606178040056644000
289.3	10:30:14		TRQX	689		592104289583144000
289.3	10:30:14		XLON	1189		592104289583144000
289.3	10:30:14		TRQX	689		606178040056682000
289.3	10:30:51		AQXE	173		606178040056698000
289.4	10:33:00		XLON	797		592104289583215000
289.3	10:33:15		XLON	712		606178040056757000
289.3	10:33:15		AQXE	494		606178040056757000
289.3	10:33:15		XLON	792		592104289583221000
289.3	10:33:15		XLON	5		592104289583221000
289.3	10:33:15		XLON	508		606178040056757000
290.2	10:37:06		XLON	750		592104289583323000
290.2	10:37:06		XLON	626		592104289583323000
290.2	10:37:06		XLON	159		592104289583323000
290.2	10:37:06		AQXE	689		606178040056856000
290	10:40:06		TRQX	680		592104289583391000
290	10:40:06		TRQX	55		592104289583391000
290	10:40:06		XLON	732		606178040056922000
289.9	10:40:06		BATE	328		592104289583391000
289.9	10:40:06		BATE	132		592104289583391000
289.9	10:40:06		BATE	48		592104289583391000
289.9	10:40:06		BATE	27		592104289583391000
289.9	10:40:06		BATE	129		592104289583391000
289.9	10:40:06		TRQX	88		606178040056922000
289.9	10:40:06		CHIX	1257		606178040056922000
289.9	10:40:06		BATE	25		592104289583391000
289.9	10:40:06		TRQX	601		606178040056922000
289.9	10:40:06		XLON	822		606178040056922000
289.9	10:40:06		AQXE	689		592104289583391000
289.9	10:40:06		AQXE	689		592104289583391000
289.9	10:40:06		XLON	735		592104289583391000
290	10:45:04		XLON	181		592104289583520000
290	10:46:09		BATE	213		606178040057082000
290	10:46:09		BATE	153		606178040057082000
290	10:46:09		XLON	695		606178040057082000
290	10:46:09		BATE	26		606178040057082000
290	10:46:09		BATE	300		606178040057082000
290	10:46:09		XLON	552		592104289583557000
290	10:46:14		BATE	19		592104289583562000
290	10:46:14		AQXE	712		606178040057086000
289.9	10:48:21		AQXE	783		606178040057137000
289.9	10:50:25		TRQX	706		606178040057198000
289.9	10:50:25		TRQX	73		606178040057198000
289.9	10:52:01		AQXE	173		592104289583726000
289.9	10:52:11		AQXE	173		592104289583732000
289.9	10:52:19		AQXE	270		606178040057254000
289.9	10:52:19		AQXE	479		592104289583737000
290	10:52:40		XLON	131		592104289583746000
289.95	10:52:40		CHIX	694		592104289583746000
290	10:52:40		CHIX	16		592104289583746000
290	10:52:40		CHIX	123		592104289583746000
290	10:52:40		TRQX	2		606178040057263000
290	10:52:40		BATE	11		606178040057263000
289.9	10:54:06		BATE	689		606178040057304000
289.9	10:54:06		TRQX	758		592104289583789000
289.9	10:54:06		XLON	768		592104289583789000
289.9	10:54:06		TRQX	24		606178040057304000
290	10:56:06		XLON	609		592104289583851000
290	10:56:06		XLON	215		592104289583851000
289.9	10:57:02		AQXE	535		606178040057397000
289.8	10:57:06		TRQX	797		592104289583887000
289.8	10:57:06		XLON	822		606178040057400000
289.8	10:57:06		XLON	766		606178040057400000
289.8	10:57:06		XLON	44		606178040057400000
289.9	10:59:27		XLON	750		592104289583950000
289.9	10:59:27		XLON	608		592104289583950000
289.9	10:59:27		XLON	20		592104289583950000
289.9	10:59:27		AQXE	875		606178040057460000
289.7	11:00:47		XLON	731		592104289583989000
289.7	11:00:47		TRQX	263		606178040057498000
289.7	11:00:47		TRQX	571		606178040057498000
289.7	11:02:36		XLON	733		606178040057548000
290.3	11:06:36		AQXE	1265		592104289584142000
290.3	11:06:36		XLON	930		606178040057645000
290.3	11:06:36		XLON	750		606178040057645000
290.3	11:06:36		XLON	387		606178040057645000
290	11:07:13		XLON	2512		592104289584161000
290	11:07:13		TRQX	431		592104289584161000
290	11:07:13		BATE	689		592104289584161000
290	11:07:13		TRQX	284		592104289584161000
290	11:07:13		CHIX	689		606178040057664000
290	11:07:13		XLON	1482		606178040057664000
290	11:13:46		BATE	830		606178040057845000
289.9	11:13:46		CHIX	502		592104289584347000
290	11:13:46		AQXE	765		606178040057845000
289.9	11:14:26		CHIX	332		592104289584371000
289.9	11:14:26		TRQX	521		606178040057867000
289.9	11:14:26		TRQX	240		606178040057867000
289.8	11:18:29		BATE	20		592104289584488000
289.8	11:18:29		BATE	689		592104289584488000
289.8	11:18:45		TRQX	152		606178040057987000
289.8	11:19:26		TRQX	705		606178040058006000
289.8	11:19:28		XLON	750		592104289584515000
289.8	11:19:28		XLON	750		592104289584515000
289.8	11:19:28		AQXE	762		606178040058007000
289.7	11:20:27		XLON	706		606178040058033000
290.1	11:25:31		BATE	761		606178040058159000
290.1	11:25:31		BATE	44		592104289584674000
290.1	11:25:31		BATE	222		592104289584674000
290.1	11:25:31		BATE	178		592104289584674000
290.1	11:25:31		CHIX	919		592104289584674000
290.1	11:25:31		BATE	45		592104289584674000
290.1	11:25:31		BATE	223		592104289584674000
290.1	11:25:31		AQXE	836		592104289584674000
290	11:27:00		TRQX	296		606178040058191000
290	11:27:00		TRQX	384		606178040058191000
290	11:27:00		BATE	52		592104289584706000
290	11:28:02		TRQX	462		606178040058213000
290	11:28:02		BATE	1080		592104289584729000
290	11:28:02		BATE	44		592104289584729000
290	11:33:25		AQXE	121		592104289584873000
290	11:33:25		AQXE	1257		592104289584873000
290	11:33:25		XLON	853		606178040058352000
290	11:33:25		XLON	585		606178040058352000
290	11:34:06		AQXE	126		606178040058365000
290	11:34:06		AQXE	694		606178040058365000
290	11:35:57		XLON	491		592104289584938000
290	11:35:57		XLON	303		592104289584938000
289.8	11:36:34		BATE	784		592104289584955000
289.8	11:36:34		BATE	820		606178040058431000
289.8	11:36:34		TRQX	751		592104289584955000
289.8	11:36:34		TRQX	715		606178040058431000
289.7	11:39:13		TRQX	153		592104289585020000
289.7	11:39:13		TRQX	536		592104289585020000
289.7	11:39:13		XLON	785		592104289585020000
289.7	11:39:13		BATE	792		606178040058494000
289.7	11:39:13		XLON	758		592104289585020000
289.6	11:39:13		TRQX	124		606178040058494000
289.6	11:39:18		TRQX	709		606178040058496000
289.4	11:41:09		BATE	746		606178040058542000
289.4	11:41:09		BATE	302		606178040058542000
289.3	11:41:09		TRQX	22		606178040058542000
289.3	11:41:09		TRQX	807		606178040058542000
289.3	11:42:21		AQXE	11		592104289585103000
289.2	11:45:15		CHIX	837		592104289585188000
289.2	11:45:15		TRQX	718		606178040058656000
289.1	11:45:15		TRQX	524		606178040058656000
289.1	11:45:15		TRQX	193		606178040058656000
289	11:47:18		BATE	688		592104289585244000
289	11:47:18		TRQX	689		606178040058710000
289	11:47:18		BATE	62		592104289585244000
289	11:47:18		BATE	763		592104289585244000
288.9	11:48:02		TRQX	389		592104289585265000
288.9	11:48:02		TRQX	448		592104289585265000
288.8	11:48:15		TRQX	15		606178040058738000
288.8	11:48:45		TRQX	824		606178040058751000
289.1	11:52:55		XLON	1362		592104289585403000
289.1	11:52:55		XLON	218		592104289585403000
289.1	11:52:55		AQXE	97		606178040058864000
289.1	11:52:55		AQXE	592		606178040058864000
289.3	11:56:40		XLON	93		592104289585512000
289.3	11:56:40		XLON	230		592104289585512000
289.3	11:56:40		BATE	689		606178040058969000
289.4	11:57:29		XLON	82		606178040058990000
289.4	11:57:29		AQXE	689		592104289585534000
289.3	11:59:00		XLON	720		606178040059027000
289.3	12:00:09		AQXE	3		592104289585605000
289.3	12:00:09		AQXE	89		592104289585605000
289.3	12:00:09		XLON	540		606178040059059000
289.3	12:00:09		XLON	816		606178040059059000
289.3	12:00:09		BATE	1068		606178040059059000
289.3	12:00:09		XLON	814		606178040059059000
289.4	12:00:52		AQXE	497		592104289585623000
289.4	12:00:52		AQXE	325		592104289585623000
289.4	12:02:32		TRQX	2		592104289585671000
289.4	12:02:32		CHIX	549		592104289585671000
289.4	12:02:32		BATE	24		606178040059122000
289.4	12:02:32		CHIX	3		606178040059122000
289.4	12:02:32		CHIX	125		606178040059122000
289.4	12:02:32		CHIX	1		606178040059122000
289.2	12:03:09		BATE	555		592104289585689000
289.2	12:03:09		BATE	156		592104289585689000
289.2	12:03:09		BATE	638		592104289585689000
289.2	12:03:09		XLON	1311		592104289585689000
289.2	12:03:09		XLON	689		592104289585689000
289.1	12:04:32		TRQX	67		592104289585729000
289.1	12:04:32		TRQX	200		592104289585729000
289.1	12:04:32		TRQX	57		592104289585729000
289.1	12:04:32		BATE	763		606178040059178000
289.1	12:04:32		XLON	765		606178040059178000
289.1	12:05:11		TRQX	78		592104289585745000
289	12:08:02		BATE	737		606178040059271000
288.9	12:10:13		XLON	841		592104289585881000
288.9	12:10:13		BATE	174		592104289585881000
288.9	12:10:13		BATE	43		592104289585881000
288.9	12:10:13		BATE	161		592104289585881000
288.9	12:10:13		BATE	29		592104289585881000
288.9	12:10:13		TRQX	43		606178040059324000
288.9	12:10:13		TRQX	254		606178040059324000
288.9	12:10:13		TRQX	146		606178040059324000
288.9	12:10:13		TRQX	172		606178040059324000
288.9	12:10:13		BATE	267		592104289585881000
288.9	12:13:09		BATE	169		606178040059392000
288.9	12:13:09		BATE	479		606178040059392000
288.9	12:13:09		BATE	40		592104289585952000
288.9	12:13:09		TRQX	190		606178040059392000
288.9	12:13:09		TRQX	104		606178040059392000
288.9	12:13:09		BATE	68		606178040059392000
288.8	12:13:33		AQXE	35		592104289585960000
288.8	12:13:49		AQXE	767		592104289585966000
288.7	12:14:00		TRQX	490		606178040059412000
288.7	12:14:00		TRQX	265		592104289585973000
288.7	12:14:00		TRQX	424		592104289585973000
288.7	12:14:00		BATE	410		606178040059412000
288.7	12:14:00		BATE	380		606178040059412000
288.7	12:16:42		TRQX	122		606178040059476000
288.7	12:16:42		TRQX	104		606178040059476000
288.6	12:16:43		BATE	748		606178040059477000
288.6	12:16:43		AQXE	689		592104289586039000
288.5	12:16:53		TRQX	835		592104289586043000
288.3	12:21:47		TRQX	47		606178040059611000
288.3	12:21:47		TRQX	225		606178040059611000
288.3	12:23:19		BATE	842		606178040059650000
288.3	12:23:19		TRQX	568		606178040059650000
288.3	12:23:19		AQXE	72		606178040059650000
288.2	12:23:19		TRQX	814		592104289586219000
288.2	12:23:19		XLON	788		606178040059650000
288.3	12:23:19		AQXE	710		606178040059650000
287.8	12:24:20		BATE	805		592104289586246000
287.5	12:26:19		TRQX	764		606178040059728000
287.1	12:27:31		AQXE	175		606178040059772000
287.1	12:27:32		AQXE	659		606178040059773000
286.9	12:30:09		XLON	837		606178040059845000
286.8	12:30:13		BATE	1250		592104289586425000
286.8	12:30:13		AQXE	473		606178040059847000
286.8	12:33:07		BATE	435		606178040059927000
286.8	12:33:09		AQXE	246		606178040059928000
286.9	12:34:58		TRQX	301		606178040059978000
286.9	12:35:01		TRQX	378		606178040059979000
286.9	12:35:01		TRQX	70		606178040059979000
286.9	12:35:16		TRQX	25		606178040059987000
286.9	12:35:16		TRQX	50		606178040059987000
287.8	12:37:01		XLON	1327		606178040060031000
287.8	12:37:02		AQXE	269		592104289586616000
287.8	12:37:02		XLON	420		592104289586616000
287.9	12:42:10		XLON	1349		592104289586746000
287.9	12:42:10		TRQX	689		592104289586746000
287.9	12:42:10		BATE	689		592104289586746000
287.9	12:42:10		CHIX	1511		606178040060157000
287.9	12:42:10		XLON	434		606178040060157000
287.7	12:44:31		XLON	723		606178040060213000
287.6	12:44:31		BATE	838		606178040060213000
287.6	12:44:31		TRQX	839		606178040060213000
287.5	12:48:02		CHIX	698		592104289586896000
287.5	12:48:02		TRQX	284		606178040060301000
287.5	12:48:02		TRQX	562		606178040060301000
287.8	12:53:20		XLON	247		592104289587031000
287.8	12:53:20		XLON	737		592104289587031000
287.8	12:53:20		XLON	401		592104289587031000
287.8	12:53:20		BATE	288		606178040060431000
287.8	12:53:20		BATE	1372		606178040060431000
288.2	12:55:44		CHIX	340		606178040060495000
288.4	12:55:51		CHIX	340		592104289587100000
288.3	12:56:45		XLON	1315		592104289587126000
288.3	12:56:45		BATE	689		592104289587126000
288.3	12:56:45		TRQX	462		592104289587126000
288.3	12:56:45		TRQX	227		592104289587126000
288.3	12:56:45		CHIX	822		606178040060523000
288.3	12:56:45		XLON	689		606178040060523000
288.3	12:56:45		AQXE	689		606178040060523000
288.3	12:56:45		AQXE	788		592104289587126000
288.3	12:56:45		TRQX	58		606178040060523000
287.6	13:00:05		BATE	527		606178040060613000
287.6	13:00:05		TRQX	843		592104289587219000
287.6	13:00:09		BATE	303		606178040060616000
288.1	13:06:54		AQXE	756		592104289587405000
288.1	13:06:54		AQXE	1311		592104289587405000
288.1	13:06:54		XLON	661		606178040060792000
288.1	13:06:54		XLON	198		606178040060792000
288.1	13:08:49		XLON	818		592104289587459000
288.1	13:08:49		XLON	560		592104289587459000
288.1	13:08:49		BATE	919		606178040060844000
288.7	13:14:25		AQXE	779		592104289587609000
288.9	13:15:27		XLON	835		592104289587640000
288.9	13:15:27		XLON	883		592104289587640000
288.9	13:15:27		XLON	702		592104289587640000
288.9	13:15:27		XLON	168		592104289587640000
288.9	13:15:27		AQXE	689		606178040061018000
288.9	13:15:30		XLON	582		606178040061019000
288.9	13:15:30		XLON	168		606178040061019000
288.7	13:16:00		XLON	2200		592104289587654000
288.7	13:16:00		AQXE	689		606178040061032000
288.7	13:19:12		XLON	56		592104289587734000
288.6	13:22:15		BATE	704		592104289587817000
288.6	13:22:15		BATE	150		606178040061188000
288.6	13:22:15		CHIX	952		606178040061188000
288.6	13:22:15		TRQX	839		606178040061188000
288.6	13:22:15		BATE	548		606178040061188000
288.6	13:22:15		TRQX	699		606178040061188000
288.6	13:22:15		XLON	751		592104289587817000
288.6	13:22:15		XLON	689		606178040061188000
288.5	13:29:55		XLON	1512		606178040061397000
288.5	13:29:55		XLON	1310		592104289588035000
288.5	13:31:27		XLON	611		606178040061446000
288.5	13:31:27		CHIX	412		606178040061446000
288.5	13:31:27		CHIX	333		606178040061446000
288.6	13:32:38		XLON	780		592104289588122000
288.6	13:32:38		XLON	203		592104289588122000
288.4	13:34:05		CHIX	535		592104289588164000
288.4	13:34:05		CHIX	309		592104289588164000
288.4	13:34:05		BATE	389		606178040061521000
288.4	13:34:05		BATE	804		606178040061521000
288.4	13:34:05		TRQX	431		592104289588164000
288.4	13:34:05		XLON	642		592104289588164000
288.4	13:34:05		TRQX	286		592104289588164000
288.4	13:34:05		TRQX	745		592104289588164000
288.4	13:34:05		XLON	86		592104289588164000
288.4	13:34:05		XLON	741		592104289588164000
288.4	13:34:05		AQXE	809		592104289588164000
288.1	13:34:37		XLON	204		592104289588180000
288.1	13:34:37		XLON	531		592104289588180000
288.1	13:34:37		XLON	108		592104289588180000
288.4	13:37:22		XLON	1287		592104289588269000
288.4	13:37:22		XLON	7		592104289588269000
288.4	13:37:22		AQXE	786		592104289588269000
288.2	13:40:49		TRQX	795		592104289588378000
288.2	13:40:49		CHIX	792		592104289588378000
288.2	13:40:49		TRQX	715		592104289588378000
288.1	13:40:49		BATE	220		592104289588378000
288.1	13:40:49		BATE	108		592104289588378000
288.1	13:40:49		TRQX	236		592104289588378000
288.1	13:40:49		TRQX	51		592104289588378000
288.1	13:40:49		TRQX	18		592104289588378000
288.2	13:40:49		XLON	724		592104289588378000
288.1	13:42:03		BATE	495		592104289588415000
288.1	13:42:03		TRQX	95		592104289588415000
288.1	13:42:03		TRQX	452		592104289588415000
288.1	13:48:03		XLON	772		592104289588621000
288.1	13:48:03		XLON	437		592104289588621000
288.1	13:48:03		BATE	689		592104289588621000
288.1	13:48:03		AQXE	1229		606178040061960000
288.1	13:48:03		AQXE	149		606178040061960000
288.2	13:48:23		TRQX	2		606178040061969000
288.2	13:48:23		BATE	97		606178040061969000
288.2	13:48:23		CHIX	362		592104289588630000
288.3	13:49:04		AQXE	1099		592104289588653000
288.1	13:50:01		BATE	693		592104289588682000
288.1	13:50:01		CHIX	689		592104289588682000
288.1	13:50:01		TRQX	342		606178040062019000
288.1	13:50:01		TRQX	347		606178040062019000
288.1	13:50:01		AQXE	1379		592104289588682000
288.1	13:50:02		AQXE	132		592104289588682000
288.1	13:50:02		CHIX	36		606178040062019000
288.7	13:55:34		BATE	1133		592104289588872000
288.7	13:55:34		CHIX	1832		606178040062202000
288.6	13:55:47		XLON	191		606178040062209000
288.6	13:55:47		XLON	654		606178040062209000
288.7	13:57:03		AQXE	776		592104289588931000
288.5	13:57:20		BATE	689		592104289588941000
288.5	13:57:20		CHIX	689		606178040062268000
288.5	13:57:20		XLON	1511		606178040062268000
288.5	13:57:20		XLON	429		592104289588941000
289	14:01:51		TRQX	190		592104289589133000
289	14:01:51		TRQX	499		592104289589133000
289	14:01:51		BATE	689		592104289589133000
289	14:01:51		CHIX	203		606178040062451000
289	14:01:51		CHIX	109		606178040062451000
289	14:01:51		CHIX	1199		606178040062451000
289	14:01:51		BATE	207		592104289589133000
289	14:01:51		BATE	598		592104289589133000
289	14:01:51		CHIX	689		606178040062451000
289	14:01:51		XLON	782		606178040062451000
289	14:01:51		AQXE	162		592104289589133000
288.6	14:04:50		TRQX	400		592104289589244000
288.6	14:04:50		BATE	654		606178040062558000
288.6	14:04:50		BATE	179		606178040062558000
288.6	14:04:50		XLON	835		606178040062558000
288.6	14:04:50		TRQX	432		592104289589245000
288.6	14:04:50		AQXE	821		592104289589245000
288.2	14:06:31		BATE	176		606178040062631000
288.2	14:06:31		BATE	674		606178040062631000
288.2	14:06:31		BATE	849		592104289589320000
288.1	14:07:22		TRQX	845		606178040062656000
288.1	14:07:22		CHIX	845		592104289589346000
288.5	14:10:36		XLON	822		606178040062746000
288.5	14:10:36		XLON	1		606178040062746000
288.5	14:10:36		XLON	780		606178040062746000
288.4	14:11:45		TRQX	481		606178040062779000
288.4	14:11:45		TRQX	67		606178040062779000
288.4	14:11:45		TRQX	111		606178040062779000
288.4	14:11:46		TRQX	400		606178040062779000
288.3	14:13:29		CHIX	848		592104289589524000
288.3	14:13:29		TRQX	39		592104289589524000
288.3	14:13:29		TRQX	748		592104289589524000
288.3	14:13:29		BATE	785		606178040062828000
288.3	14:13:29		BATE	821		592104289589524000
288.5	14:17:42		AQXE	17		592104289589679000
288.5	14:17:42		AQXE	1251		592104289589679000
288.5	14:17:42		XLON	823		606178040062978000
288.5	14:17:42		XLON	739		606178040062978000
288.5	14:17:42		XLON	510		606178040062978000
288.3	14:18:05		XLON	2503		592104289589693000
288.3	14:18:05		TRQX	720		592104289589693000
288.3	14:18:05		CHIX	1174		592104289589693000
288.3	14:18:10		BATE	689		606178040062995000
288.2	14:19:24		XLON	722		606178040063039000
288.1	14:20:20		XLON	1079		592104289589778000
287.9	14:21:46		CHIX	852		592104289589840000
287.8	14:24:00		AQXE	439		592104289589924000
287.8	14:24:01		AQXE	400		592104289589924000
287.7	14:24:01		TRQX	122		592104289589924000
287.7	14:24:01		TRQX	162		592104289589924000
287.7	14:24:01		TRQX	47		592104289589924000
287.7	14:24:02		TRQX	69		592104289589926000
287.7	14:24:03		BATE	352		592104289589928000
287.7	14:24:06		BATE	367		592104289589930000
287.7	14:24:06		CHIX	765		606178040063219000
287.7	14:24:06		BATE	26		592104289589930000
287.7	14:24:06		TRQX	456		592104289589930000
287.5	14:26:26		XLON	425		592104289590028000
287.5	14:26:26		XLON	313		592104289590028000
287.5	14:26:26		TRQX	820		606178040063313000
287.5	14:26:26		BATE	689		592104289590028000
287.4	14:27:14		BATE	768		606178040063343000
287.4	14:27:14		BATE	28		606178040063343000
287.4	14:27:14		CHIX	654		606178040063343000
287.4	14:27:14		CHIX	149		606178040063343000
287.4	14:27:17		AQXE	832		592104289590061000
287.2	14:28:18		TRQX	73		592104289590099000
287.2	14:28:18		TRQX	327		592104289590099000
287.2	14:29:47		TRQX	449		592104289590163000
287.1	14:29:53		AQXE	689		592104289590167000
287.1	14:29:53		BATE	997		606178040063447000
287.1	14:29:53		AQXE	707		592104289590167000
287.1	14:29:53		TRQX	838		606178040063447000
287.1	14:29:53		AQXE	727		606178040063447000
286.8	14:31:13		CHIX	479		592104289590239000
286.8	14:31:13		CHIX	355		592104289590239000
286.8	14:31:13		AQXE	748		592104289590239000
286.8	14:31:13		BATE	835		592104289590239000
286.8	14:33:56		TRQX	787		592104289590360000
286.8	14:34:52		CHIX	460		592104289590404000
286.8	14:34:52		XLON	589		606178040063673000
286.7	14:34:56		CHIX	777		592104289590409000
286.7	14:34:56		TRQX	806		592104289590409000
286.7	14:34:56		BATE	462		592104289590409000
286.7	14:34:56		BATE	367		592104289590409000
286.7	14:34:56		XLON	826		592104289590409000
286.6	14:34:56		BATE	226		592104289590409000
286.6	14:34:56		XLON	840		592104289590409000
286.6	14:34:56		BATE	651		592104289590409000
286.7	14:34:56		XLON	124		592104289590409000
286.7	14:34:56		AQXE	689		606178040063677000
286.5	14:35:14		XLON	776		606178040063694000
286.5	14:35:14		TRQX	848		606178040063694000
286.5	14:36:44		TRQX	708		606178040063765000
286.5	14:36:44		TRQX	129		606178040063765000
286.5	14:36:44		AQXE	485		592104289590501000
286.5	14:38:08		AQXE	283		592104289590564000
286.4	14:39:25		XLON	743		592104289590621000
286.4	14:39:25		TRQX	788		606178040063881000
286.4	14:39:25		CHIX	755		606178040063881000
286.4	14:39:25		TRQX	35		606178040063881000
286.4	14:39:25		XLON	762		592104289590621000
286.4	14:39:25		BATE	819		606178040063881000
286.4	14:39:25		CHIX	763		606178040063881000
286.4	14:39:25		BATE	5		606178040063881000
286.4	14:39:25		AQXE	723		606178040063881000
286.5	14:41:08		BATE	157		592104289590709000
286.5	14:41:09		BATE	86		592104289590710000
286.5	14:41:09		BATE	131		592104289590710000
286.5	14:41:11		BATE	400		592104289590712000
286.7	14:43:04		AQXE	1459		606178040064046000
286.7	14:43:49		XLON	963		592104289590825000
286.7	14:43:49		XLON	665		592104289590825000
286.7	14:43:49		XLON	439		592104289590825000
286.7	14:43:49		AQXE	23		606178040064076000
286.7	14:43:49		AQXE	170		606178040064076000
286.7	14:43:49		AQXE	26		606178040064076000
286.7	14:43:49		AQXE	870		606178040064076000
286.7	14:44:52		XLON	68		592104289590878000
286.7	14:44:52		AQXE	689		606178040064127000
286.7	14:45:30		TRQX	689		592104289590908000
286.7	14:45:30		CHIX	822		606178040064155000
286.7	14:45:30		TRQX	56		592104289590908000
286.7	14:45:30		XLON	1378		592104289590908000
286.8	14:45:31		XLON	798		592104289590908000
286.6	14:45:50		XLON	778		592104289590922000
286.5	14:45:50		AQXE	759		606178040064169000
286.6	14:47:32		TRQX	401		592104289590999000
286.6	14:47:32		TRQX	311		592104289590999000
286.6	14:47:32		BATE	552		592104289590999000
286.6	14:47:32		BATE	210		592104289590999000
286.5	14:48:04		BATE	51		592104289591022000
286.5	14:48:04		CHIX	832		592104289591022000
286.5	14:48:04		BATE	228		592104289591022000
286.5	14:48:04		BATE	339		592104289591022000
286.5	14:48:04		TRQX	198		606178040064264000
286.5	14:48:04		TRQX	618		606178040064264000
286.5	14:48:05		BATE	77		592104289591023000
286.4	14:48:41		BATE	699		592104289591052000
286.4	14:49:03		TRQX	271		592104289591072000
286.4	14:49:12		TRQX	588		592104289591083000
286.4	14:49:45		BATE	161		592104289591113000
286.8	14:52:41		AQXE	237		592104289591252000
286.8	14:52:41		AQXE	481		592104289591252000
286.8	14:52:41		XLON	326		606178040064484000
286.8	14:52:41		XLON	894		606178040064484000
286.8	14:52:41		BATE	6		606178040064484000
286.8	14:52:41		XLON	271		606178040064484000
286.8	14:52:41		BATE	2		606178040064484000
286.8	14:52:41		BATE	681		606178040064484000
286.7	14:53:02		TRQX	403		606178040064500000
286.7	14:53:02		TRQX	250		606178040064500000
286.7	14:53:02		XLON	821		606178040064500000
286.7	14:53:02		XLON	188		592104289591269000
286.6	14:53:17		XLON	1259		592104289591282000
286.6	14:53:17		TRQX	814		592104289591282000
286.6	14:53:17		AQXE	689		606178040064513000
286.7	14:55:40		BATE	681		606178040064628000
286.7	14:55:40		BATE	33		606178040064628000
287	14:57:33		XLON	1346		606178040064717000
287	14:57:33		XLON	1632		606178040064717000
287	14:57:33		XLON	358		606178040064717000
286.8	14:57:39		XLON	946		606178040064722000
286.8	14:57:39		BATE	16		592104289591500000
286.8	14:57:39		BATE	618		592104289591500000
286.8	14:57:39		TRQX	751		592104289591500000
286.8	14:57:39		TRQX	49		606178040064722000
286.8	14:57:56		XLON	344		606178040064734000
286.8	14:57:56		XLON	659		606178040064734000
286.8	14:57:56		BATE	46		592104289591512000
286.8	14:57:56		BATE	70		592104289591512000
286.8	14:57:56		TRQX	283		606178040064734000
286.8	14:57:56		TRQX	357		606178040064734000
286.8	14:57:56		XLON	689		592104289591512000
286.8	14:57:56		AQXE	726		606178040064734000
286.8	14:57:56		AQXE	569		592104289591512000
286.6	14:58:29		CHIX	166		592104289591538000
286.6	14:59:29		AQXE	32		592104289591587000
286.6	15:00:30		TRQX	150		606178040064859000
286.6	15:00:30		CHIX	110		592104289591643000
286.6	15:00:30		CHIX	586		592104289591643000
286.6	15:00:30		BATE	820		592104289591643000
286.7	15:03:28		XLON	1511		592104289591794000
286.7	15:03:28		AQXE	1378		606178040065004000
286.7	15:03:28		AQXE	833		592104289591794000
286.7	15:03:28		TRQX	719		606178040065004000
286.7	15:03:28		XLON	813		606178040065004000
286.7	15:03:28		TRQX	121		606178040065004000
286.7	15:03:28		XLON	729		606178040065004000
286.6	15:03:28		AQXE	454		592104289591794000
286.6	15:03:28		AQXE	510		592104289591794000
286.6	15:04:43		CHIX	501		606178040065071000
286.6	15:04:43		CHIX	253		606178040065071000
286.5	15:06:32		AQXE	741		592104289591966000
286.6	15:06:57		BATE	2		592104289591989000
286.6	15:06:57		BATE	6		592104289591989000
286.6	15:06:57		CHIX	5		606178040065190000
286.6	15:06:57		CHIX	34		606178040065190000
286.6	15:06:57		CHIX	28		606178040065190000
286.6	15:06:57		CHIX	265		606178040065190000
286.5	15:07:27		XLON	822		592104289592023000
286.5	15:07:40		AQXE	451		592104289592036000
286.5	15:07:40		AQXE	743		606178040065235000
286.5	15:07:41		TRQX	689		606178040065236000
286.5	15:07:41		CHIX	865		592104289592037000
286.5	15:07:42		CHIX	7		592104289592037000
286.5	15:07:42		CHIX	723		592104289592037000
286.5	15:07:42		CHIX	927		606178040065236000
286.4	15:07:42		BATE	755		592104289592038000
286.4	15:07:42		TRQX	358		592104289592038000
286.4	15:07:42		TRQX	396		592104289592038000
286.1	15:08:16		TRQX	849		592104289592068000
286.1	15:09:21		TRQX	23		592104289592126000
286.1	15:09:21		TRQX	142		592104289592126000
286.1	15:09:21		TRQX	597		592104289592126000
286.3	15:12:00		AQXE	3		592104289592259000
286.3	15:12:00		AQXE	160		592104289592259000
286.3	15:12:00		AQXE	681		592104289592259000
286.3	15:12:00		XLON	963		606178040065449000
286.3	15:12:00		XLON	818		606178040065449000
286.3	15:12:00		XLON	78		606178040065449000
286.3	15:12:00		XLON	187		606178040065449000
286.3	15:12:20		AQXE	71		592104289592276000
286.3	15:12:20		AQXE	7		592104289592276000
286.3	15:12:20		AQXE	1		592104289592276000
286.3	15:12:20		AQXE	633		592104289592276000
286.2	15:12:29		XLON	1672		606178040065472000
286.1	15:12:59		XLON	662		592104289592310000
286.1	15:12:59		TRQX	673		592104289592310000
286.1	15:12:59		XLON	716		606178040065498000
286.1	15:12:59		XLON	176		592104289592310000
286.1	15:12:59		TRQX	49		592104289592310000
286	15:13:00		TRQX	750		592104289592310000
286	15:15:41		BATE	74		606178040065638000
286	15:15:41		BATE	120		606178040065638000
286	15:15:41		BATE	654		606178040065638000
286	15:15:41		TRQX	769		606178040065638000
285.9	15:15:50		TRQX	840		592104289592465000
285.9	15:15:50		BATE	769		606178040065647000
285.8	15:16:06		XLON	776		592104289592481000
285.8	15:16:06		TRQX	851		592104289592481000
285.7	15:17:06		TRQX	873		606178040065716000
285.6	15:18:00		XLON	858		606178040065759000
285.7	15:19:11		XLON	701		606178040065816000
285.6	15:20:10		CHIX	644		592104289592688000
285.6	15:20:10		CHIX	157		592104289592688000
285.6	15:20:10		TRQX	69		606178040065860000
285.6	15:20:10		BATE	181		606178040065860000
285.6	15:20:10		BATE	144		606178040065860000
285.6	15:20:10		TRQX	796		606178040065860000
285.6	15:20:10		BATE	395		606178040065860000
285.5	15:20:19		BATE	189		592104289592694000
285.6	15:20:19		BATE	78		606178040065866000
285.6	15:20:19		AQXE	865		592104289592694000
285.5	15:20:19		BATE	468		592104289592695000
285.5	15:20:22		XLON	731		592104289592697000
285.5	15:20:22		TRQX	712		606178040065868000
285.5	15:20:22		BATE	111		592104289592697000
285.3	15:21:19		XLON	99		592104289592745000
285.3	15:21:19		AQXE	750		606178040065914000
285.2	15:21:33		TRQX	844		606178040065929000
285	15:23:02		CHIX	861		592104289592844000
285	15:23:02		XLON	870		592104289592844000
284.7	15:23:53		XLON	830		592104289592886000
284.7	15:24:46		TRQX	831		592104289592932000
284.6	15:25:03		BATE	67		592104289592946000
284.6	15:25:03		BATE	249		592104289592946000
284.6	15:25:06		BATE	487		592104289592948000
284.6	15:25:06		TRQX	859		606178040066109000
284.5	15:25:12		TRQX	786		592104289592953000
284.5	15:25:12		BATE	817		592104289592953000
284.5	15:26:11		XLON	843		606178040066160000
284.5	15:26:11		BATE	846		592104289593001000
284.5	15:28:00		XLON	844		592104289593102000
284.5	15:28:00		TRQX	738		592104289593102000
284.4	15:28:09		XLON	865		606178040066264000
284.4	15:28:09		TRQX	270		606178040066264000
284.4	15:28:09		TRQX	328		606178040066264000
284.4	15:28:09		TRQX	265		606178040066264000
284.1	15:29:17		AQXE	847		592104289593173000
284	15:29:40		TRQX	350		606178040066343000
284	15:29:40		TRQX	44		606178040066343000
284	15:29:40		CHIX	736		606178040066343000
284	15:29:40		BATE	757		592104289593193000
284	15:29:40		BATE	103		592104289593193000
284	15:29:47		CHIX	59		606178040066349000
284	15:29:47		TRQX	452		606178040066349000
283.8	15:31:04		TRQX	19		592104289593280000
283.8	15:31:04		TRQX	262		592104289593280000
283.8	15:31:04		CHIX	80		592104289593280000
283.8	15:31:21		TRQX	119		592104289593299000
283.8	15:31:21		CHIX	764		592104289593299000
283.8	15:31:22		TRQX	427		592104289593301000
283.7	15:31:52		BATE	133		606178040066477000
283.7	15:31:52		BATE	235		606178040066477000
283.8	15:33:44		XLON	821		592104289593451000
283.7	15:33:53		TRQX	175		592104289593459000
283.7	15:33:54		CHIX	594		606178040066600000
283.7	15:33:54		AQXE	706		592104289593460000
283.7	15:33:54		TRQX	74		592104289593460000
283.7	15:34:02		TRQX	519		592104289593468000
283.7	15:34:02		CHIX	127		606178040066607000
283.7	15:34:02		TRQX	634		592104289593468000
283.7	15:34:04		AQXE	40		592104289593470000
283.7	15:34:06		BATE	689		592104289593473000
283.7	15:34:06		TRQX	292		592104289593473000
283.7	15:34:06		BATE	455		606178040066613000
283.7	15:34:06		CHIX	310		606178040066613000
283.7	15:34:40		AQXE	90		592104289593502000
283.7	15:34:40		AQXE	647		592104289593502000
283.7	15:34:40		AQXE	291		606178040066640000
283.6	15:36:11		CHIX	847		592104289593588000
283.6	15:36:11		XLON	787		606178040066723000
283.6	15:36:11		TRQX	254		592104289593588000
283.6	15:36:11		TRQX	224		592104289593588000
283.6	15:36:11		TRQX	243		592104289593588000
283.6	15:36:11		XLON	282		606178040066723000
283.6	15:36:11		XLON	474		606178040066723000
283.6	15:36:11		AQXE	713		592104289593588000
283.5	15:36:27		TRQX	779		606178040066737000
283.3	15:37:09		TRQX	836		606178040066780000
283.3	15:37:09		XLON	750		592104289593647000
283.3	15:37:09		XLON	73		592104289593647000
283.5	15:39:26		TRQX	811		592104289593774000
283.4	15:39:29		TRQX	730		606178040066904000
283.4	15:39:30		XLON	495		592104289593777000
283.4	15:39:34		XLON	1355		592104289593781000
283.4	15:41:22		BATE	730		606178040066993000
283.4	15:41:22		TRQX	743		592104289593869000
283.4	15:41:22		XLON	656		592104289593869000
283.4	15:41:22		XLON	230		592104289593869000
283.3	15:42:35		BATE	450		606178040067050000
283.3	15:42:35		TRQX	781		592104289593928000
283.3	15:42:35		BATE	274		606178040067050000
283.3	15:42:35		XLON	1217		606178040067050000
283.3	15:42:35		XLON	1		592104289593928000
283.25	15:42:35		TRQX	713		606178040067050000
283.3	15:42:35		TRQX	17		606178040067050000
283.3	15:42:35		AQXE	39		592104289593928000
283.2	15:42:35		BATE	53		606178040067050000
283.2	15:42:35		TRQX	288		606178040067050000
283.2	15:42:35		TRQX	277		606178040067050000
283.2	15:42:35		BATE	635		606178040067050000
283.2	15:42:35		BATE	34		606178040067050000
283.2	15:42:35		TRQX	259		606178040067050000
283	15:43:42		BATE	817		606178040067106000
283	15:43:42		XLON	201		606178040067107000
283	15:43:42		XLON	625		606178040067107000
283.2	15:47:10		XLON	750		592104289594203000
283.2	15:47:10		XLON	167		592104289594203000
283.2	15:47:10		XLON	730		592104289594203000
283.2	15:47:10		XLON	151		592104289594203000
283.2	15:47:10		AQXE	491		606178040067314000
283.2	15:47:14		XLON	663		592104289594207000
283.2	15:47:14		XLON	141		592104289594207000
283	15:47:18		CHIX	34		592104289594211000
283	15:47:18		CHIX	706		592104289594211000
283	15:47:18		TRQX	103		606178040067321000
283	15:47:18		TRQX	636		606178040067321000
283	15:47:18		TRQX	783		592104289594211000
283	15:47:18		XLON	760		592104289594211000
283	15:47:18		XLON	709		606178040067321000
283	15:47:18		AQXE	689		606178040067321000
283.2	15:49:04		TRQX	261		592104289594320000
283.2	15:49:04		BATE	398		606178040067426000
283.2	15:49:04		BATE	80		606178040067426000
283.2	15:49:04		BATE	94		606178040067426000
283.2	15:49:04		BATE	102		606178040067426000
283.2	15:49:04		BATE	44		606178040067426000
283.2	15:49:04		BATE	62		606178040067426000
283.2	15:49:04		TRQX	51		592104289594320000
283.2	15:49:04		TRQX	15		592104289594321000
283.2	15:49:04		TRQX	49		592104289594321000
283.2	15:49:31		TRQX	98		592104289594349000
283.2	15:49:31		TRQX	330		592104289594349000
283	15:50:15		TRQX	846		592104289594388000
283	15:50:15		BATE	842		606178040067491000
283	15:52:14		XLON	145		592104289594505000
283	15:52:14		XLON	578		592104289594505000
283	15:52:14		AQXE	808		592104289594505000
283	15:53:14		AQXE	750		606178040067660000
283.1	15:54:18		XLON	750		592104289594628000
283.1	15:54:18		XLON	950		592104289594628000
283.1	15:54:18		XLON	358		592104289594628000
283	15:54:32		BATE	771		606178040067736000
282.9	15:54:39		BATE	324		592104289594649000
282.9	15:54:39		TRQX	208		606178040067741000
282.9	15:54:39		TRQX	114		606178040067741000
282.9	15:54:39		TRQX	201		606178040067741000
282.9	15:54:40		TRQX	227		606178040067742000
282.9	15:54:40		BATE	503		592104289594650000
282.9	15:54:51		AQXE	667		606178040067751000
282.9	15:54:53		XLON	782		606178040067753000
282.9	15:54:53		AQXE	86		606178040067753000
282.9	15:54:53		AQXE	1599		592104289594661000
282.8	15:54:58		BATE	804		606178040067758000
282.8	15:54:58		TRQX	666		592104289594666000
282.8	15:55:01		AQXE	774		592104289594668000
282.2	15:56:24		TRQX	836		606178040067835000
281.9	15:56:36		XLON	841		592104289594758000
281.8	15:57:30		XLON	845		592104289594808000
281.7	15:57:47		TRQX	843		592104289594822000
281.7	15:57:47		XLON	710		606178040067908000
281.6	15:59:41		XLON	870		606178040068018000
281.6	15:59:41		BATE	872		592104289594937000
281.5	16:00:05		CHIX	823		606178040068041000
281.5	16:00:06		BATE	768		606178040068043000
281.4	16:01:28		TRQX	701		592104289595057000
281.4	16:01:28		BATE	1211		592104289595057000
281.4	16:01:28		XLON	789		606178040068133000
281.4	16:01:28		AQXE	431		606178040068133000
281.4	16:01:29		AQXE	339		606178040068133000
281.3	16:01:33		AQXE	682		606178040068138000
281.3	16:01:35		AQXE	89		606178040068139000
281.3	16:04:12		XLON	843		592104289595231000
281.3	16:04:12		XLON	689		592104289595231000
281.2	16:04:15		BATE	419		606178040068304000
281.2	16:04:15		BATE	440		606178040068304000
281.2	16:05:48		TRQX	63		606178040068398000
281.2	16:05:48		TRQX	336		606178040068398000
281.2	16:05:48		XLON	766		606178040068398000
281.2	16:05:48		XLON	728		592104289595333000
281.2	16:05:48		TRQX	378		606178040068399000
281.2	16:05:48		AQXE	746		592104289595333000
281.1	16:06:38		XLON	812		606178040068453000
281.1	16:06:38		XLON	847		606178040068453000
281.9	16:08:25		XLON	1076		606178040068572000
281.9	16:08:54		TRQX	350		606178040068604000
281.9	16:08:54		XLON	1415		592104289595548000
281.9	16:08:54		XLON	1563		592104289595548000
281.9	16:08:54		AQXE	28		606178040068604000
281.7	16:09:11		XLON	1097		606178040068624000
281.7	16:09:11		XLON	1432		606178040068624000
281.7	16:09:11		CHIX	1378		592104289595569000
281.7	16:09:11		TRQX	689		606178040068624000
281.7	16:09:12		AQXE	492		592104289595569000
281.7	16:09:12		XLON	55		606178040068624000
281.7	16:09:12		XLON	695		592104289595569000
281.7	16:09:12		XLON	87		592104289595569000
281.7	16:09:13		AQXE	78		592104289595572000
281.7	16:09:13		XLON	252		606178040068627000
281.2	16:10:14		AQXE	849		592104289595646000
280.9	16:12:17		AQXE	736		592104289595781000
280.9	16:12:17		TRQX	863		592104289595781000
280.8	16:12:17		XLON	450		606178040068828000
280.8	16:12:43		XLON	300		606178040068854000
280.8	16:13:09		TRQX	861		606178040068881000
280.8	16:13:57		AQXE	116		606178040068934000
280.8	16:14:13		BATE	732		592104289595918000
280.8	16:14:13		CHIX	597		606178040068959000
280.8	16:14:13		TRQX	846		606178040068959000
280.8	16:14:13		CHIX	207		606178040068959000
280.8	16:14:13		AQXE	58		606178040068959000
280.8	16:14:13		AQXE	556		606178040068959000
280.8	16:14:14		XLON	813		592104289595918000
280.8	16:14:58		AQXE	72		606178040069008000
280.8	16:15:10		AQXE	45		606178040069024000
280.8	16:15:10		AQXE	331		606178040069024000
280.8	16:15:10		XLON	263		606178040069024000
280.8	16:15:10		AQXE	80		592104289595987000
280.7	16:15:25		TRQX	887		592104289596007000
280.7	16:15:25		TRQX	689		592104289596007000
280.7	16:15:25		XLON	754		606178040069043000
280.5	16:16:10		XLON	867		592104289596060000
280.5	16:16:10		TRQX	865		592104289596060000
280.5	16:18:41		TRQX	323		592104289596248000
280.5	16:18:41		XLON	974		592104289596248000
280.6	16:19:10		CHIX	3308		592104289596280000
281	16:20:19		XLON	689		592104289596377000
281	16:20:19		AQXE	1459		606178040069400000
281	16:20:19		AQXE	239		606178040069400000
280.8	16:20:30		TRQX	40		592104289596390000
280.8	16:20:30		TRQX	355		592104289596390000
280.8	16:20:30		XLON	869		606178040069413000
280.8	16:20:30		XLON	294		592104289596390000
280.8	16:20:30		XLON	342		606178040069413000
280.8	16:20:30		XLON	122		606178040069413000
280.8	16:20:32		XLON	251		606178040069417000
280.9	16:22:10		XLON	534		606178040069544000
280.9	16:22:10		XLON	1821		606178040069544000
280.8	16:23:08		TRQX	788		592104289596594000
280.7	16:23:08		BATE	785		606178040069609000
280.7	16:23:08		CHIX	689		592104289596594000
280.7	16:23:08		TRQX	27		606178040069609000
280.7	16:23:08		TRQX	138		606178040069609000
280.7	16:23:19		TRQX	28		606178040069624000
280.7	16:23:19		TRQX	207		606178040069624000
280.7	16:23:19		TRQX	289		606178040069624000
280.7	16:23:26		AQXE	170		592104289596619000
280.7	16:23:29		BATE	838		592104289596622000
280.7	16:23:29		AQXE	1341		592104289596622000
280.7	16:23:29		XLON	573		606178040069636000
280.7	16:24:58		TRQX	836		592104289596718000
280.7	16:24:58		XLON	709		592104289596718000
280.7	16:24:58		TRQX	689		606178040069728000
280.7	16:24:58		XLON	81		606178040069728000
280.7	16:24:58		XLON	692		606178040069728000
280.7	16:24:58		XLON	689		606178040069728000
280.7	16:25:08		AQXE	1378		592104289596731000
280.7	16:25:08		AQXE	760		592104289596731000
280.7	16:25:08		XLON	728		592104289596731000
280.7	16:25:57		AQXE	712		592104289596773000
280.6	16:25:57		TRQX	977		592104289596773000
280.5	16:25:57		TRQX	854		606178040069781000
281	16:26:56		XLON	814		606178040069835000
281	16:26:56		XLON	807		606178040069835000
281	16:27:31		XLON	816		592104289596862000
281.2	16:27:37		BATE	689		592104289596867000
281.2	16:27:37		XLON	123		606178040069871000
281.3	16:27:50		XLON	598		592104289596877000
281.3	16:27:50		XLON	814		592104289596877000
281.3	16:27:50		XLON	346		592104289596877000
281.3	16:27:50		AQXE	543		606178040069881000
281.3	16:27:50		AQXE	754		606178040069881000
281.3	16:27:50		AQXE	81		606178040069881000
281.3	16:27:58		AQXE	543		606178040069887000
281.3	16:27:58		AQXE	528		606178040069887000
281.1	16:28:01		XLON	737		606178040069890000
281.1	16:28:01		TRQX	737		592104289596888000
281.1	16:28:04		XLON	725		592104289596890000
281	16:28:14		XLON	1425		592104289596899000
281	16:28:14		TRQX	689		606178040069902000
281	16:28:14		BATE	150		606178040069902000
281	16:28:14		BATE	70		606178040069902000
281	16:28:14		BATE	63		606178040069902000
281	16:28:14		BATE	308		606178040069902000
281	16:28:14		BATE	369		606178040069902000
281	16:28:14		BATE	98		606178040069902000
280.9	16:28:27		AQXE	920		592104289596910000
280.9	16:28:27		XLON	809		592104289596910000
280.9	16:28:27		XLON	1142		606178040069913000
280.9	16:28:28		AQXE	511		592104289596912000
280.9	16:28:31		AQXE	512		592104289596915000
280.8	16:28:31		XLON	761		592104289596915000
280.9	16:28:33		AQXE	1006		592104289596917000
280.7	16:29:00		XLON	1073		606178040069944000
280.5	16:29:19		BATE	162		606178040069957000
280.5	16:29:52		BATE	15		606178040069982000
280.5	16:29:53		BATE	196		606178040069985000
280.5	16:29:55		XLON	513		592104289596991000
280.5	16:29:55		XLON	988		592104289596991000
278.6	16:35:21		XLON	176835		606178040070017000
278.6	16:35:21		XLON	3025		606178040070017000
278.6	16:35:21		XLON	173470		606178040070017000
278.6	16:35:21		XLON	290488		592104289597018000
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

POSEAXDDEFLAEFA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00