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

16th Jul 2025 07:00

RNS Number : 1813R

Kingfisher PLC

16 July 2025

KINGFISHER PLC

Transaction in own shares

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

Date of purchase:	15 July 2025
Total number of shares purchased:	1,700,000
Volume Weighted Average price paid per share:	GBp 275.7176
Highest price paid per share:	GBp 279.8000
Lowest price paid per share:	GBp 273.2000

To date, Kingfisher has purchased 12,590,797 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with the second tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share GBp
AQXE	103,414	GBp 276.1067
BATE	598,129	GBp 275.6280
CHIX	257,723	GBp 275.9213
TRQX	58,862	GBp 276.0973
XLON	681,872	GBp 275.6274

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 15 July 2025 (BST)	Trading venue	Quantity	Transaction Reference Number
279.8	07:02:07	XLON	821	20250715131867699
277.0	07:45:29	XLON	1,785	20250715131881361
276.8	07:45:30	XLON	1,622	20250715131881363
276.7	07:45:31	XLON	1,496	20250715131881365
276.6	07:45:45	XLON	1,333	20250715131881415
276.6	07:45:45	XLON	486	20250715131881417
276.6	07:46:37	XLON	367	20250715131881685
276.6	07:46:38	XLON	1,475	20250715131881691
276.5	07:46:41	XLON	1,915	20250715131881705
276.5	07:46:41	XLON	2,008	20250715131881707
276.6	07:47:05	XLON	2,658	20250715131881757
276.5	07:47:10	XLON	1,580	20250715131881767
276.4	07:47:32	XLON	1,558	20250715131881815
276.3	07:47:36	XLON	450	20250715131881961
276.3	07:47:36	XLON	1,346	20250715131881963
276.4	07:48:21	BATE	984	20250715131882033
276.4	07:48:21	CHIX	1,047	20250715131882035
276.6	07:48:33	BATE	577	20250715131882129
276.5	07:48:50	XLON	1,492	20250715131882283
276.5	07:48:50	XLON	1,922	20250715131882285
276.4	07:48:51	AQXE	577	20250715131882287
276.4	07:48:51	CHIX	950	20250715131882289
276.4	07:48:51	AQXE	627	20250715131882291
276.5	07:50:09	XLON	1,748	20250715131882404
276.5	07:50:09	XLON	1,851	20250715131882406
276.5	07:50:09	BATE	577	20250715131882408
276.5	07:50:09	AQXE	622	20250715131882410
276.6	07:50:34	CHIX	749	20250715131882568
276.6	07:50:35	BATE	577	20250715131882572
276.6	07:50:35	BATE	41	20250715131882574
276.6	07:50:35	BATE	68	20250715131882576
276.6	07:50:35	BATE	70	20250715131882578
276.6	07:50:35	BATE	65	20250715131882580
276.6	07:50:37	BATE	577	20250715131882582
276.6	07:50:37	BATE	67	20250715131882584
276.6	07:50:37	BATE	3	20250715131882586
276.4	07:54:10	XLON	1,542	20250715131883503
276.4	07:54:10	XLON	1,754	20250715131883505
276.4	07:54:11	XLON	818	20250715131883507
276.4	07:54:11	AQXE	502	20250715131883509
276.4	07:54:11	XLON	600	20250715131883511
276.4	07:54:11	XLON	1,184	20250715131883513
276.4	07:54:11	AQXE	410	20250715131883515
276.4	07:54:11	XLON	1,121	20250715131883517
276.4	07:54:11	AQXE	504	20250715131883519
276.4	07:54:11	XLON	437	20250715131883521
276.5	07:54:16	BATE	979	20250715131883529
276.5	07:54:16	BATE	70	20250715131883531
276.4	07:54:22	AQXE	172	20250715131883543
276.4	07:54:22	AQXE	555	20250715131883545
276.2	07:54:22	XLON	1,569	20250715131883547
276.4	07:55:44	XLON	285	20250715131883831
276.4	07:55:44	XLON	1,816	20250715131883833
276.4	08:00:01	XLON	1,747	20250715131885018
276.4	08:00:01	XLON	1,683	20250715131885020
276.3	08:00:01	XLON	1,736	20250715131885022
276.3	08:00:01	XLON	1,908	20250715131885024
276.3	08:00:01	XLON	961	20250715131885026
276.3	08:00:01	TRQX	258	20250715131885028
276.3	08:00:01	AQXE	111	20250715131885030
276.3	08:00:01	BATE	344	20250715131885032
276.3	08:00:01	CHIX	774	20250715131885034
276.3	08:00:02	XLON	587	20250715131885036
276.3	08:00:02	XLON	587	20250715131885038
276.5	08:01:03	CHIX	2,105	20250715131885284
276.5	08:01:03	CHIX	1,503	20250715131885286
276.5	08:01:03	AQXE	587	20250715131885288
276.5	08:01:05	TRQX	82	20250715131885290
276.5	08:01:05	AQXE	109	20250715131885292
276.5	08:01:05	XLON	148	20250715131885294
276.5	08:01:05	CHIX	145	20250715131885296
276.6	08:01:54	XLON	1,694	20250715131885372
276.6	08:01:54	XLON	294	20250715131885374
276.6	08:01:54	XLON	1,340	20250715131885376
276.7	08:01:56	AQXE	627	20250715131885378
276.7	08:01:56	TRQX	602	20250715131885380
276.7	08:01:56	BATE	805	20250715131885382
276.7	08:02:00	CHIX	1,831	20250715131885384
276.7	08:02:00	CHIX	2,092	20250715131885386
276.7	08:02:20	CHIX	372	20250715131885544
276.6	08:04:00	XLON	1,558	20250715131885842
276.6	08:04:00	XLON	1,776	20250715131885844
276.5	08:04:00	XLON	1,817	20250715131885846
276.5	08:04:00	XLON	2,112	20250715131885848
276.6	08:04:02	TRQX	430	20250715131885850
276.6	08:04:02	AQXE	172	20250715131885852
276.6	08:04:02	BATE	485	20250715131885854
276.6	08:04:02	AQXE	590	20250715131885856
276.6	08:04:02	TRQX	506	20250715131885858
276.6	08:04:02	BATE	228	20250715131885860
276.6	08:04:02	AQXE	752	20250715131885862
276.6	08:04:02	BATE	1,904	20250715131885864
276.6	08:04:05	BATE	1,242	20250715131885866
276.8	08:06:59	XLON	71	20250715131886525
276.8	08:06:59	XLON	134	20250715131886527
276.8	08:06:59	XLON	161	20250715131886529
276.9	08:08:35	BATE	13	20250715131886908
276.9	08:08:35	BATE	13	20250715131886910
276.9	08:08:35	BATE	13	20250715131886912
276.9	08:08:36	XLON	915	20250715131886914
276.9	08:08:36	CHIX	2,111	20250715131886916
276.9	08:08:39	XLON	2,118	20250715131886918
276.9	08:08:48	XLON	315	20250715131887026
276.9	08:08:48	AQXE	577	20250715131887028
276.9	08:08:48	XLON	532	20250715131887030
276.9	08:08:48	AQXE	639	20250715131887032
276.9	08:08:48	XLON	1,139	20250715131887034
276.9	08:08:48	XLON	1,139	20250715131887036
276.9	08:08:48	AQXE	577	20250715131887038
276.9	08:08:48	XLON	290	20250715131887040
276.9	08:08:48	AQXE	639	20250715131887042
276.9	08:08:51	XLON	156	20250715131887054
276.9	08:08:51	TRQX	186	20250715131887056
276.9	08:08:51	BATE	274	20250715131887058
276.9	08:08:51	AQXE	264	20250715131887060
276.9	08:08:51	CHIX	262	20250715131887062
276.9	08:08:51	XLON	159	20250715131887064
276.9	08:08:51	AQXE	642	20250715131887066
276.9	08:08:51	XLON	191	20250715131887068
276.9	08:08:51	XLON	232	20250715131887070
276.9	08:09:59	TRQX	979	20250715131887168
276.9	08:09:59	AQXE	656	20250715131887170
276.9	08:09:59	AQXE	71	20250715131887172
276.9	08:10:02	AQXE	577	20250715131887178
276.9	08:10:02	AQXE	606	20250715131887180
276.9	08:10:02	AQXE	655	20250715131887182
276.9	08:10:02	AQXE	209	20250715131887184
276.9	08:10:02	AQXE	187	20250715131887186
276.9	08:10:02	AQXE	797	20250715131887188
276.9	08:10:02	AQXE	71	20250715131887190
276.9	08:10:05	AQXE	577	20250715131887196
276.9	08:10:05	AQXE	656	20250715131887198
276.9	08:10:05	AQXE	200	20250715131887200
276.9	08:11:13	TRQX	932	20250715131887425
276.9	08:11:13	AQXE	656	20250715131887427
276.9	08:11:13	BATE	730	20250715131887429
276.9	08:11:14	CHIX	1,543	20250715131887433
276.9	08:11:14	XLON	3,545	20250715131887435
276.7	08:12:34	XLON	2,154	20250715131887683
276.6	08:14:42	XLON	1,867	20250715131888500
276.6	08:14:42	XLON	1,709	20250715131888502
276.5	08:16:44	XLON	1,278	20250715131889676
276.5	08:16:44	XLON	1,590	20250715131889678
276.3	08:16:44	XLON	51	20250715131889680
276.3	08:16:44	XLON	803	20250715131889682
276.3	08:16:44	XLON	391	20250715131889684
276.3	08:16:44	XLON	202	20250715131889686
276.3	08:16:44	XLON	273	20250715131889688
276.3	08:16:44	XLON	530	20250715131889690
276.3	08:16:44	AQXE	666	20250715131889692
276.3	08:16:44	XLON	446	20250715131889694
277.0	08:29:03	XLON	1,780	20250715131891615
276.9	08:30:56	XLON	1,490	20250715131892053
276.8	08:30:57	XLON	1,519	20250715131892057
276.7	08:30:58	CHIX	1,524	20250715131892063
276.8	08:31:41	XLON	1,847	20250715131892199
276.7	08:32:20	XLON	1,744	20250715131892353
276.6	08:32:20	XLON	2,023	20250715131892355
276.6	08:35:42	XLON	1,943	20250715131893020
276.9	08:55:19	XLON	2,360	20250715131897905
276.8	08:55:20	XLON	1,996	20250715131897907
276.7	08:55:27	XLON	320	20250715131897919
276.7	08:55:47	XLON	1	20250715131898055
276.7	08:58:57	XLON	1,502	20250715131898468
276.6	09:01:00	XLON	1,909	20250715131898992
276.6	09:01:00	XLON	2,023	20250715131898994
276.7	09:01:01	BATE	4,159	20250715131899008
276.8	09:01:46	XLON	2,304	20250715131899262
276.8	09:01:46	CHIX	1,192	20250715131899264
276.6	09:04:09	XLON	2,654	20250715131899654
276.6	09:04:09	XLON	2,466	20250715131899656
276.5	09:04:56	XLON	2,697	20250715131899836
276.4	09:04:56	XLON	2,684	20250715131899838
276.3	09:04:57	XLON	2,386	20250715131899840
276.2	09:05:02	XLON	2,881	20250715131899886
276.1	09:05:21	XLON	1,891	20250715131899898
275.5	09:08:24	XLON	2,759	20250715131900246
275.4	09:08:24	XLON	2,872	20250715131900248
275.1	09:08:58	XLON	2,272	20250715131900276
275.0	09:12:02	XLON	2,368	20250715131901326
275.0	09:12:02	XLON	2,602	20250715131901328
275.0	09:12:03	XLON	757	20250715131901390
275.0	09:12:03	XLON	324	20250715131901492
275.0	09:14:02	XLON	2,420	20250715131903126
274.9	09:14:02	XLON	1,807	20250715131903128
274.9	09:14:02	XLON	2,419	20250715131903130
274.9	09:14:02	XLON	1,122	20250715131903132
274.8	09:14:11	XLON	3,012	20250715131903176
274.6	09:15:01	XLON	2,875	20250715131903466
274.3	09:15:11	XLON	2,041	20250715131903609
273.9	09:16:23	XLON	750	20250715131903774
273.9	09:16:23	XLON	465	20250715131903776
273.3	09:21:21	XLON	851	20250715131905084
273.4	09:23:16	XLON	2,641	20250715131905826
273.4	09:23:16	XLON	3,013	20250715131905828
273.2	09:27:05	XLON	2,099	20250715131907005
273.3	09:29:16	XLON	18	20250715131907274
273.3	09:29:16	XLON	2,814	20250715131907276
274.5	09:33:25	XLON	2,449	20250715131907942
275.1	09:38:19	TRQX	1,189	20250715131908849
275.2	09:38:19	BATE	102	20250715131908851
275.2	09:38:19	AQXE	592	20250715131908853
275.2	09:38:19	TRQX	106	20250715131908855
275.2	09:38:19	BATE	107	20250715131908857
275.2	09:38:19	AQXE	825	20250715131908859
275.2	09:38:19	TRQX	99	20250715131908861
275.2	09:38:19	AQXE	225	20250715131908863
275.2	09:38:19	AQXE	229	20250715131908865
275.2	09:38:19	AQXE	924	20250715131908867
275.2	09:38:19	AQXE	823	20250715131908869
275.2	09:38:20	BATE	3,055	20250715131908871
275.1	09:42:01	XLON	3,192	20250715131909685
275.4	09:45:52	XLON	3,079	20250715131910214
275.3	09:45:52	XLON	3,046	20250715131910216
275.6	09:48:43	XLON	2,515	20250715131910877
275.6	09:53:50	XLON	2,874	20250715131911778
275.6	09:53:50	XLON	30	20250715131911780
275.6	09:53:50	XLON	2,118	20250715131911782
275.7	09:55:04	XLON	2,086	20250715131912107
275.7	09:55:04	XLON	2,753	20250715131912109
275.8	10:01:08	XLON	2,375	20250715131913007
275.6	10:02:53	XLON	1,763	20250715131913276
275.6	10:02:53	XLON	1,936	20250715131913278
275.6	10:02:53	XLON	762	20250715131913280
275.3	10:03:33	XLON	1,313	20250715131913494
275.3	10:03:33	XLON	1,895	20250715131913496
275.5	10:10:31	XLON	1,654	20250715131914552
275.5	10:10:31	XLON	616	20250715131914654
275.4	10:10:40	XLON	1,826	20250715131914662
275.4	10:10:40	XLON	255	20250715131914664
275.3	10:12:03	XLON	2,532	20250715131914808
275.5	10:17:24	AQXE	1,332	20250715131915749
275.5	10:17:24	CHIX	1,308	20250715131915751
275.5	10:17:24	BATE	548	20250715131915853
275.5	10:17:24	BATE	23	20250715131915855
275.5	10:17:24	BATE	23	20250715131915857
275.5	10:17:24	BATE	41	20250715131915859
275.5	10:17:24	BATE	691	20250715131915861
275.5	10:17:29	XLON	1,364	20250715131915879
275.5	10:18:31	BATE	23	20250715131916000
276.1	10:24:38	XLON	8,384	20250715131916928
276.6	10:29:51	CHIX	9,032	20250715131917713
276.6	10:29:51	BATE	2,886	20250715131917715
276.8	10:30:42	XLON	2,922	20250715131917790
276.8	10:30:42	BATE	2,523	20250715131917792
276.9	10:31:39	BATE	2,170	20250715131918094
276.9	10:31:39	BATE	92	20250715131918096
276.9	10:31:39	BATE	92	20250715131918098
276.9	10:31:39	BATE	92	20250715131918100
276.9	10:31:39	BATE	516	20250715131918102
276.9	10:31:39	BATE	258	20250715131918104
276.9	10:31:39	BATE	172	20250715131918106
276.9	10:31:39	BATE	172	20250715131918108
276.9	10:31:39	BATE	86	20250715131918110
276.9	10:31:39	BATE	86	20250715131918112
276.9	10:31:39	BATE	86	20250715131918114
276.9	10:31:42	BATE	932	20250715131918134
276.8	10:32:03	BATE	395	20250715131918254
276.8	10:32:03	BATE	600	20250715131918256
276.8	10:32:12	BATE	600	20250715131918264
276.8	10:32:12	BATE	600	20250715131918266
276.8	10:32:36	BATE	2,223	20250715131918332
276.8	10:32:36	BATE	2,949	20250715131918334
276.8	10:32:36	BATE	1,408	20250715131918336
276.8	10:33:02	BATE	1,351	20250715131918386
276.8	10:33:12	XLON	1,307	20250715131918390
276.7	10:33:46	TRQX	2,737	20250715131918428
276.7	10:39:56	BATE	6,116	20250715131919272
276.7	10:39:56	XLON	3,980	20250715131919274
276.7	10:39:56	BATE	1,902	20250715131919276
276.7	10:39:56	CHIX	3,703	20250715131919278
276.6	10:40:48	XLON	2,323	20250715131919438
276.6	10:43:25	XLON	1,661	20250715131919780
276.6	10:43:25	CHIX	2,820	20250715131919782
276.6	10:43:25	BATE	930	20250715131919784
276.6	10:43:25	AQXE	2,360	20250715131919786
276.5	10:43:25	TRQX	2,977	20250715131919788
276.3	10:43:25	CHIX	1,784	20250715131919790
276.3	10:43:25	BATE	751	20250715131919792
276.3	10:43:25	BATE	809	20250715131919794
276.1	10:43:27	AQXE	2,964	20250715131919796
276.1	10:52:54	BATE	496	20250715131921296
276.1	10:52:54	BATE	7,364	20250715131921298
276.0	10:53:27	XLON	2,449	20250715131921377
276.1	10:58:02	BATE	1,576	20250715131922313
276.0	10:58:02	CHIX	2,566	20250715131922315
276.1	10:58:02	AQXE	2,791	20250715131922317
276.0	10:58:02	XLON	2,505	20250715131922319
276.0	10:58:02	XLON	228	20250715131922321
275.9	10:58:15	BATE	366	20250715131922325
275.9	10:58:34	CHIX	2,128	20250715131922479
275.9	10:58:34	BATE	1,809	20250715131922481
275.8	10:58:34	XLON	2,628	20250715131922483
276.1	11:07:48	BATE	7,663	20250715131923729
276.1	11:07:49	CHIX	110	20250715131923731
276.0	11:10:31	TRQX	2,919	20250715131924393
276.1	11:10:31	BATE	2,818	20250715131924395
276.1	11:10:31	CHIX	7,356	20250715131924397
275.9	11:10:31	XLON	2,794	20250715131924399
275.9	11:10:31	AQXE	2,787	20250715131924401
275.7	11:14:53	XLON	3,306	20250715131925155
275.6	11:15:26	CHIX	1,898	20250715131925187
275.6	11:15:26	BATE	782	20250715131925189
275.6	11:17:20	BATE	2,933	20250715131925277
275.6	11:17:20	BATE	161	20250715131925279
275.6	11:18:38	CHIX	3,001	20250715131925438
275.6	11:18:38	BATE	2,329	20250715131925440
275.5	11:18:38	XLON	2,662	20250715131925442
275.4	11:18:39	AQXE	3,241	20250715131925444
275.3	11:18:45	XLON	195	20250715131925606
275.3	11:18:45	XLON	1,689	20250715131925608
275.4	11:25:37	CHIX	2,642	20250715131926430
275.4	11:25:37	BATE	2,786	20250715131926432
275.4	11:31:14	BATE	2,832	20250715131927297
275.3	11:31:14	XLON	2,773	20250715131927299
275.3	11:31:14	CHIX	2,467	20250715131927301
275.2	11:31:15	TRQX	2,723	20250715131927303
275.2	11:31:15	XLON	2,199	20250715131927305
275.2	11:31:15	CHIX	2,022	20250715131927307
275.2	11:31:15	BATE	2,875	20250715131927309
274.9	11:31:23	BATE	1,155	20250715131927313
275.6	11:37:02	BATE	23	20250715131927929
275.6	11:37:02	BATE	2,775	20250715131927931
275.6	11:42:04	BATE	2,291	20250715131928549
275.5	11:43:43	CHIX	2,620	20250715131928816
275.5	11:43:43	AQXE	2,357	20250715131928818
275.5	11:43:43	BATE	2,578	20250715131928820
275.5	11:43:43	XLON	2,276	20250715131928822
275.3	11:45:01	CHIX	2,649	20250715131928892
275.3	11:45:01	XLON	2,783	20250715131928894
275.3	11:45:01	BATE	1,805	20250715131928896
275.1	11:48:32	XLON	2,495	20250715131929429
275.1	11:48:32	CHIX	1,854	20250715131929431
275.1	11:48:32	BATE	1,553	20250715131929433
275.0	11:48:32	TRQX	2,598	20250715131929435
275.0	11:48:32	AQXE	2,836	20250715131929437
274.9	11:48:33	BATE	1,593	20250715131929439
274.8	11:48:38	XLON	2,395	20250715131929463
275.0	11:56:14	XLON	2,436	20250715131930540
275.0	11:56:14	BATE	2,446	20250715131930542
274.9	11:56:14	CHIX	2,531	20250715131930544
275.2	11:56:54	BATE	744	20250715131930636
275.2	11:56:54	BATE	1,856	20250715131930638
275.3	11:58:28	XLON	2,145	20250715131930718
275.3	11:58:28	BATE	2,790	20250715131930820
275.3	11:58:28	CHIX	2,142	20250715131930822
275.5	12:03:48	BATE	2,157	20250715131931477
275.5	12:04:26	BATE	778	20250715131931563
275.5	12:04:26	BATE	1,493	20250715131931565
275.4	12:06:09	BATE	415	20250715131931804
275.4	12:06:09	CHIX	2,631	20250715131931806
275.4	12:06:09	XLON	2,627	20250715131931808
275.3	12:06:40	AQXE	2,926	20250715131931864
275.3	12:06:40	CHIX	1,624	20250715131931866
275.3	12:06:40	BATE	1,898	20250715131931868
275.3	12:06:40	CHIX	767	20250715131931870
275.2	12:06:40	XLON	1,651	20250715131931872
275.1	12:12:34	XLON	2,431	20250715131932467
275.1	12:12:34	CHIX	2,048	20250715131932469
275.0	12:13:27	BATE	648	20250715131932619
275.0	12:15:04	BATE	1,045	20250715131932721
274.9	12:15:04	CHIX	1,578	20250715131932723
274.9	12:16:42	BATE	2,021	20250715131932936
274.9	12:16:42	CHIX	1,505	20250715131932938
274.9	12:16:42	BATE	95	20250715131932940
274.9	12:16:42	XLON	1,767	20250715131932942
275.5	12:22:04	BATE	8,247	20250715131933402
276.2	12:28:07	XLON	7,825	20250715131934470
276.1	12:29:03	BATE	225	20250715131934535
276.1	12:29:03	CHIX	3,076	20250715131934537
276.1	12:29:03	BATE	2,456	20250715131934539
276.0	12:29:08	TRQX	440	20250715131934723
276.0	12:29:08	TRQX	2,081	20250715131934725
276.1	12:32:58	BATE	1,614	20250715131937144
276.0	12:32:58	BATE	16	20250715131937146
276.0	12:32:58	BATE	880	20250715131937148
276.1	12:32:58	BATE	880	20250715131937150
276.0	12:32:58	BATE	4,020	20250715131937152
276.0	12:34:27	CHIX	1,864	20250715131937290
276.1	12:37:30	CHIX	2,195	20250715131938651
276.1	12:37:30	CHIX	192	20250715131938653
276.1	12:37:30	CHIX	1,864	20250715131938655
276.1	12:37:30	CHIX	241	20250715131938657
276.1	12:37:30	CHIX	40	20250715131938659
275.8	12:37:37	TRQX	3,087	20250715131938675
276.0	12:37:37	CHIX	2,983	20250715131938677
276.0	12:37:37	AQXE	2,388	20250715131938679
275.9	12:37:37	BATE	1,237	20250715131938681
276.0	12:37:37	XLON	3,041	20250715131938683
276.2	12:41:37	BATE	1,190	20250715131939091
276.2	12:42:00	XLON	2,481	20250715131939253
276.2	12:42:00	CHIX	3,198	20250715131939255
276.2	12:42:00	BATE	6,163	20250715131939257
276.2	12:42:00	AQXE	2,739	20250715131939259
276.2	12:42:00	BATE	748	20250715131939261
276.0	12:42:59	XLON	531	20250715131939334
276.0	12:42:59	XLON	767	20250715131939336
276.0	12:47:54	BATE	7,529	20250715131939970
276.0	12:47:54	BATE	2,740	20250715131939972
276.5	12:55:29	BATE	4,738	20250715131941380
276.5	12:55:29	CHIX	8,283	20250715131941382
276.4	12:55:29	XLON	10,749	20250715131941384
276.5	12:55:29	BATE	3,406	20250715131941386
276.4	12:55:29	AQXE	3,164	20250715131941388
276.4	12:59:57	TRQX	2,784	20250715131942277
276.4	12:59:57	XLON	7,364	20250715131942279
276.4	12:59:59	BATE	123	20250715131942291
276.4	12:59:59	BATE	4,754	20250715131942293
276.4	12:59:59	BATE	750	20250715131942295
276.4	12:59:59	BATE	2,166	20250715131942297
276.3	13:01:27	BATE	1,190	20250715131942800
276.3	13:01:27	CHIX	784	20250715131942802
276.3	13:01:27	XLON	552	20250715131942804
276.3	13:01:27	XLON	1,066	20250715131942806
276.3	13:01:27	AQXE	2,448	20250715131942816
276.2	13:04:26	XLON	1,882	20250715131943420
276.2	13:04:26	CHIX	2,927	20250715131943422
276.2	13:04:26	BATE	1,148	20250715131943424
276.3	13:06:02	BATE	2,038	20250715131943826
276.3	13:06:02	BATE	2,936	20250715131943830
276.3	13:06:02	BATE	2,832	20250715131943864
276.1	13:07:33	CHIX	2,601	20250715131944188
276.1	13:07:33	XLON	2,959	20250715131944190
276.1	13:07:33	AQXE	2,878	20250715131944192
276.1	13:07:33	BATE	743	20250715131944194
276.3	13:10:37	XLON	3,806	20250715131944973
276.3	13:10:37	XLON	191	20250715131944975
276.3	13:10:54	XLON	3,011	20250715131945013
276.8	13:15:37	BATE	11,130	20250715131945904
276.9	13:18:04	XLON	203	20250715131946480
276.9	13:18:04	XLON	2,271	20250715131946482
276.9	13:18:04	XLON	4,680	20250715131946484
276.9	13:18:04	XLON	1,137	20250715131946486
277.0	13:23:12	XLON	4,199	20250715131947605
277.0	13:23:12	CHIX	2,676	20250715131947607
277.0	13:23:12	TRQX	3,363	20250715131947609
277.0	13:23:12	BATE	12,444	20250715131947611
277.0	13:23:12	CHIX	7,512	20250715131947613
276.9	13:23:13	XLON	1,694	20250715131947615
276.9	13:23:13	BATE	318	20250715131947617
276.9	13:23:13	CHIX	2,992	20250715131947619
276.9	13:23:13	XLON	15	20250715131947621
276.9	13:23:13	AQXE	2,883	20250715131947623
276.6	13:23:46	BATE	364	20250715131947719
276.9	13:28:27	CHIX	3,300	20250715131949421
276.9	13:28:27	XLON	3,560	20250715131949423
276.8	13:28:27	TRQX	3,164	20250715131949425
276.7	13:28:27	BATE	2,715	20250715131949427
276.7	13:28:27	AQXE	3,003	20250715131949429
276.7	13:28:27	BATE	497	20250715131949431
276.8	13:29:59	BATE	1	20250715131949774
276.9	13:31:08	XLON	3,503	20250715131950308
276.9	13:31:08	BATE	7,348	20250715131950310
276.9	13:31:08	BATE	1,156	20250715131950312
276.8	13:31:14	XLON	2,127	20250715131950352
276.8	13:31:14	XLON	1,193	20250715131950354
276.8	13:31:14	BATE	867	20250715131950356
276.8	13:32:15	XLON	1,005	20250715131950916
276.8	13:32:15	AQXE	1,649	20250715131950918
276.8	13:32:15	BATE	2,071	20250715131950920
276.9	13:33:34	BATE	89	20250715131951288
276.9	13:33:34	BATE	663	20250715131951290
276.9	13:33:34	BATE	1,601	20250715131951292
277.0	13:33:56	CHIX	2,329	20250715131951330
277.0	13:33:56	CHIX	2,499	20250715131951332
277.0	13:33:56	CHIX	648	20250715131951334
277.0	13:33:56	CHIX	1,327	20250715131951336
277.0	13:33:56	CHIX	847	20250715131951338
277.0	13:34:50	XLON	96	20250715131951574
277.0	13:34:50	XLON	1,946	20250715131951576
277.0	13:34:50	XLON	1,561	20250715131951578
277.0	13:34:50	XLON	1,934	20250715131951580
277.0	13:34:50	XLON	2,087	20250715131951582
276.9	13:35:19	XLON	1,225	20250715131951842
276.9	13:35:19	CHIX	630	20250715131951844
276.9	13:35:19	BATE	9,163	20250715131951846
276.9	13:35:19	BATE	1,513	20250715131951848
276.8	13:35:31	CHIX	275	20250715131951882
276.8	13:35:31	XLON	1,063	20250715131951884
276.8	13:35:31	CHIX	1,268	20250715131951886
276.7	13:36:14	AQXE	1,536	20250715131952100
276.7	13:36:14	XLON	1,222	20250715131952102
276.7	13:36:14	CHIX	664	20250715131952104
276.7	13:36:14	BATE	1,806	20250715131952106
276.6	13:39:54	XLON	2,698	20250715131953673
276.6	13:39:54	XLON	3,410	20250715131953675
276.6	13:40:35	AQXE	3,154	20250715131953931
276.6	13:40:35	TRQX	3,442	20250715131953933
276.6	13:40:35	BATE	2,844	20250715131953935
276.6	13:40:35	XLON	1,174	20250715131953937
276.6	13:40:35	CHIX	2,606	20250715131953939
276.6	13:40:35	BATE	326	20250715131953941
276.6	13:40:35	CHIX	617	20250715131953943
276.5	13:43:37	XLON	817	20250715131954751
276.5	13:43:37	AQXE	2,194	20250715131954753
276.5	13:43:37	BATE	3,436	20250715131954755
276.5	13:43:37	CHIX	2,073	20250715131954757
276.5	13:43:37	CHIX	1,207	20250715131954759
276.6	13:46:13	XLON	3,219	20250715131955452
276.6	13:46:13	CHIX	3,431	20250715131955454
276.6	13:46:13	BATE	3,168	20250715131955456
276.6	13:50:14	BATE	591	20250715131956690
276.6	13:50:14	BATE	4,602	20250715131956692
276.5	13:52:04	CHIX	2,866	20250715131957148
276.5	13:52:04	BATE	467	20250715131957150
276.5	13:52:04	XLON	3,110	20250715131957152
276.5	13:52:04	TRQX	2,202	20250715131957154
276.5	13:52:04	TRQX	410	20250715131957156
276.5	13:52:04	BATE	2,596	20250715131957158
276.5	13:52:04	AQXE	1,991	20250715131957160
276.4	13:52:06	BATE	1,310	20250715131957162
276.4	13:52:06	BATE	2,052	20250715131957164
276.3	13:52:10	XLON	3,104	20250715131957176
276.3	13:52:10	CHIX	3,092	20250715131957178
276.3	13:52:10	AQXE	488	20250715131957180
276.3	13:53:48	BATE	2,922	20250715131957456
276.4	13:54:49	BATE	1,298	20250715131957736
276.4	13:55:07	BATE	1,290	20250715131957770
276.4	13:55:07	BATE	1,290	20250715131957772
276.3	13:55:24	CHIX	3,087	20250715131957898
276.3	13:55:26	XLON	520	20250715131957900
276.3	13:55:26	XLON	501	20250715131957902
276.3	13:55:26	XLON	2,690	20250715131957904
276.3	13:55:50	BATE	1,184	20250715131958050
276.3	13:55:57	XLON	518	20250715131958068
276.4	13:56:59	BATE	67	20250715131958381
276.4	13:56:59	BATE	730	20250715131958383
276.4	13:57:02	BATE	816	20250715131958419
276.5	13:57:05	BATE	3,862	20250715131958429
276.5	13:58:10	TRQX	2,738	20250715131959261
276.5	13:58:10	CHIX	3,019	20250715131959263
276.5	13:58:10	AQXE	2,947	20250715131959265
276.5	13:58:10	BATE	110	20250715131959267
276.5	13:58:10	BATE	105	20250715131959269
276.5	13:58:10	BATE	1,290	20250715131959271
276.5	13:58:20	XLON	547	20250715131959283
276.5	13:58:20	XLON	372	20250715131959285
276.5	13:58:20	XLON	1,957	20250715131959287
276.5	13:58:20	XLON	1,100	20250715131959289
276.5	13:58:20	XLON	414	20250715131959291
276.5	13:58:20	XLON	436	20250715131959293
276.4	13:58:20	XLON	648	20250715131959295
276.4	13:58:20	XLON	1,596	20250715131959297
276.4	13:58:20	BATE	2,482	20250715131959299
276.4	13:59:36	XLON	609	20250715131959639
276.4	13:59:36	XLON	88	20250715131959641
276.4	13:59:38	BATE	1,340	20250715131959643
276.4	13:59:38	BATE	30	20250715131959645
276.4	13:59:54	XLON	639	20250715131959859
276.4	14:00:12	XLON	672	20250715131959921
276.4	14:00:12	XLON	2,397	20250715131959923
276.4	14:00:12	XLON	379	20250715131959925
276.4	14:00:12	XLON	104	20250715131959927
276.4	14:00:14	BATE	5,164	20250715131959933
276.4	14:01:31	CHIX	5,594	20250715131960278
276.4	14:01:31	AQXE	2,676	20250715131960280
276.4	14:01:31	CHIX	2,990	20250715131960282
276.3	14:04:10	AQXE	1,352	20250715131961074
276.3	14:10:24	XLON	3,058	20250715131962640
276.3	14:10:24	TRQX	2,420	20250715131962642
276.3	14:10:24	BATE	2,547	20250715131962644
276.3	14:10:24	CHIX	2,623	20250715131962646
276.3	14:10:24	AQXE	1,669	20250715131962648
276.3	14:17:43	BATE	1,659	20250715131964654
276.3	14:17:43	BATE	1	20250715131964656
276.3	14:17:43	BATE	27	20250715131964658
276.3	14:17:43	BATE	26	20250715131964660
276.3	14:17:43	BATE	967	20250715131964662
276.3	14:17:43	BATE	27	20250715131964664
276.3	14:17:44	BATE	967	20250715131964666
276.3	14:17:44	BATE	1	20250715131964668
276.3	14:17:44	BATE	27	20250715131964670
276.3	14:17:44	BATE	26	20250715131964672
276.3	14:17:44	BATE	967	20250715131964674
276.3	14:17:44	BATE	26	20250715131964676
276.3	14:17:44	BATE	1	20250715131964678
276.3	14:17:44	BATE	1	20250715131964680
276.3	14:17:44	BATE	967	20250715131964682
276.3	14:17:44	BATE	1	20250715131964684
276.3	14:17:44	BATE	25	20250715131964686
276.3	14:17:44	BATE	24	20250715131964688
276.3	14:17:44	BATE	967	20250715131964690
276.3	14:17:44	BATE	24	20250715131964692
276.3	14:17:44	BATE	1,596	20250715131964694
276.2	14:17:46	CHIX	2,684	20250715131964708
276.2	14:17:46	AQXE	2,846	20250715131964710
276.2	14:17:46	BATE	2,247	20250715131964712
276.2	14:17:46	TRQX	3,247	20250715131964714
276.2	14:17:46	XLON	2,895	20250715131964716
276.2	14:19:13	BATE	28	20250715131965574
276.2	14:19:13	BATE	1,006	20250715131965576
276.2	14:19:13	BATE	1,309	20250715131965578
276.2	14:19:13	BATE	2,672	20250715131965580
276.2	14:19:14	XLON	2,821	20250715131965586
276.2	14:19:14	XLON	627	20250715131965588
276.2	14:19:14	XLON	1,642	20250715131965590
276.3	14:23:58	XLON	2,437	20250715131966488
276.3	14:23:58	TRQX	2,491	20250715131966490
276.3	14:23:58	CHIX	2,763	20250715131966492
276.3	14:23:58	BATE	2,395	20250715131966494
276.3	14:23:58	AQXE	2,201	20250715131966496
276.3	14:24:43	BATE	1,449	20250715131966715
276.3	14:24:43	BATE	4,497	20250715131966717
276.3	14:24:43	BATE	919	20250715131966719
276.2	14:24:45	XLON	631	20250715131966733
276.2	14:24:45	AQXE	2,913	20250715131966735
276.2	14:24:45	CHIX	3,083	20250715131966737
276.2	14:24:45	BATE	2,952	20250715131966739
276.2	14:24:45	XLON	1,737	20250715131966741
276.1	14:25:22	CHIX	3,226	20250715131966860
276.1	14:25:22	BATE	2,576	20250715131966862
276.1	14:25:22	BATE	322	20250715131966864
276.1	14:25:22	XLON	2,529	20250715131966866
275.9	14:25:52	XLON	2,830	20250715131967122
275.9	14:25:59	CHIX	3,066	20250715131967162
275.9	14:25:59	BATE	2,753	20250715131967164
275.9	14:26:45	BATE	2,847	20250715131967663
275.9	14:26:45	BATE	1	20250715131967665
275.9	14:26:45	BATE	633	20250715131967667
275.9	14:26:46	XLON	2,057	20250715131967669
275.9	14:26:46	XLON	2,517	20250715131967671
275.9	14:27:26	XLON	1,934	20250715131967731
275.9	14:27:26	XLON	3,822	20250715131967733
275.9	14:27:26	XLON	351	20250715131967735
275.9	14:27:28	BATE	3,939	20250715131967739
275.9	14:27:46	BATE	2,738	20250715131967894
275.9	14:27:46	BATE	3,117	20250715131967896
275.8	14:27:54	XLON	2,760	20250715131967922
275.7	14:28:14	XLON	3,343	20250715131967984
275.7	14:28:14	CHIX	3,624	20250715131967986
275.7	14:28:14	BATE	3,138	20250715131967988
275.9	14:29:48	XLON	2,437	20250715131968350
275.9	14:29:48	CHIX	3,175	20250715131968352
275.9	14:29:50	BATE	3,945	20250715131968360
275.9	14:29:53	BATE	382	20250715131968382
275.9	14:29:53	BATE	415	20250715131968384
275.9	14:29:59	XLON	500	20250715131968516
275.9	14:29:59	XLON	1,334	20250715131968518
275.9	14:29:59	BATE	1,211	20250715131968520
275.9	14:29:59	XLON	1,957	20250715131968522
275.9	14:29:59	XLON	415	20250715131968524
275.9	14:29:59	BATE	1,211	20250715131968526
275.9	14:29:59	XLON	475	20250715131968528
275.9	14:29:59	BATE	3,758	20250715131968530
275.9	14:29:59	XLON	1,957	20250715131968532
275.8	14:30:00	XLON	1,453	20250715131968546
275.8	14:30:00	BATE	2,848	20250715131968548
275.8	14:30:00	XLON	1,516	20250715131968550
275.7	14:30:07	CHIX	2,909	20250715131968602
275.7	14:30:07	AQXE	3,161	20250715131968604
275.4	14:30:15	CHIX	3,043	20250715131968610
275.1	14:30:47	BATE	1,801	20250715131968812
275.1	14:30:47	BATE	7	20250715131968814
275.1	14:30:55	BATE	1,430	20250715131968824
274.9	14:31:20	BATE	2,818	20250715131968888
274.8	14:31:22	XLON	3,051	20250715131968890
274.7	14:31:22	CHIX	3,196	20250715131968892
274.7	14:32:00	BATE	1,211	20250715131969152
274.9	14:32:14	XLON	1,426	20250715131969198
274.9	14:32:14	XLON	1,075	20250715131969200
275.1	14:33:26	BATE	442	20250715131970290
275.2	14:33:35	BATE	203	20250715131970366
275.2	14:33:35	BATE	3,588	20250715131970368
275.1	14:33:40	BATE	3,006	20250715131970378
275.1	14:33:40	CHIX	293	20250715131970380
275.1	14:33:40	CHIX	1,529	20250715131970382
275.1	14:33:40	CHIX	415	20250715131970384
275.1	14:33:40	CHIX	3,722	20250715131970386
275.1	14:33:40	CHIX	3,375	20250715131970388
275.1	14:33:40	XLON	1,957	20250715131970390
275.1	14:33:40	XLON	3,121	20250715131970392
275.1	14:33:41	BATE	3,338	20250715131970408
275.2	14:34:28	XLON	1,452	20250715131970644
275.2	14:34:28	XLON	2,794	20250715131970646
275.2	14:34:28	XLON	2,813	20250715131970648
275.2	14:34:28	XLON	660	20250715131970650
275.2	14:34:28	XLON	1,958	20250715131970652
275.1	14:35:08	BATE	2,168	20250715131970946
275.1	14:35:08	BATE	9,694	20250715131970948
275.0	14:36:12	XLON	2,490	20250715131971374
275.0	14:36:12	BATE	3,102	20250715131971376
274.9	14:37:28	XLON	424	20250715131972138
275.0	14:37:42	BATE	1,514	20250715131972458
275.0	14:37:42	BATE	314	20250715131972460
275.0	14:37:44	BATE	116	20250715131972466
275.0	14:37:44	BATE	7,469	20250715131972468
275.0	14:40:45	BATE	2,038	20250715131973586
275.0	14:40:45	BATE	3,320	20250715131973588
275.0	14:40:56	XLON	13,464	20250715131973614
275.0	14:40:56	CHIX	8,388	20250715131973616
274.9	14:40:56	TRQX	3,425	20250715131973618
274.9	14:40:56	BATE	1,458	20250715131973620
274.9	14:40:56	AQXE	3,193	20250715131973622
274.9	14:42:58	BATE	8,507	20250715131974340
274.8	14:43:05	XLON	948	20250715131974350
274.8	14:43:05	CHIX	457	20250715131974352
274.9	14:43:55	BATE	1,359	20250715131974610
274.9	14:43:55	CHIX	923	20250715131974612
274.9	14:43:55	XLON	3,673	20250715131974614
274.9	14:43:55	CHIX	1,458	20250715131974616
275.2	14:46:15	BATE	3,486	20250715131976072
275.2	14:46:15	XLON	864	20250715131976074
275.2	14:46:15	XLON	2,600	20250715131976076
275.2	14:46:15	XLON	2,449	20250715131976078
275.2	14:46:15	XLON	90	20250715131976080
275.2	14:46:15	XLON	533	20250715131976082
275.2	14:46:15	XLON	1,606	20250715131976084
275.2	14:46:15	XLON	251	20250715131976086
275.1	14:46:45	CHIX	3,399	20250715131976308
275.1	14:46:45	BATE	2,908	20250715131976310
275.1	14:46:45	AQXE	2,500	20250715131976312
275.1	14:46:45	TRQX	2,123	20250715131976314
275.1	14:46:45	AQXE	502	20250715131976316
275.0	14:48:26	XLON	2,288	20250715131976966
275.1	14:48:26	BATE	1,514	20250715131976968
275.1	14:48:26	BATE	562	20250715131976970
275.1	14:48:26	BATE	4,311	20250715131976972
275.1	14:48:26	BATE	2,776	20250715131976974
275.1	14:51:04	AQXE	1,444	20250715131978225
275.1	14:51:20	XLON	487	20250715131978469
275.1	14:51:20	XLON	2,449	20250715131978471
275.1	14:51:20	XLON	417	20250715131978473
275.1	14:51:20	XLON	543	20250715131978475
275.1	14:51:20	XLON	803	20250715131978477
275.1	14:51:20	XLON	3,386	20250715131978479
275.1	14:51:32	BATE	3,769	20250715131978563
275.1	14:51:32	BATE	2,880	20250715131978565
275.1	14:51:32	BATE	167	20250715131978567
275.1	14:51:32	BATE	2,159	20250715131978669
275.1	14:54:09	TRQX	1,314	20250715131979316
275.1	14:54:09	CHIX	8,323	20250715131979318
275.1	14:54:09	BATE	1,718	20250715131979320
275.0	14:54:09	XLON	895	20250715131979322
275.0	14:54:09	CHIX	2,578	20250715131979324
275.0	14:54:09	BATE	2,797	20250715131979326
275.0	14:54:09	BATE	203	20250715131979328
274.9	14:54:21	XLON	3,428	20250715131979404
274.9	14:54:21	BATE	3,496	20250715131979406
274.8	14:54:42	XLON	2,033	20250715131979452
274.8	14:54:42	XLON	214	20250715131979454
274.8	14:54:42	BATE	1,405	20250715131979456
274.7	14:56:04	CHIX	792	20250715131979941
274.7	14:56:24	AQXE	1,299	20250715131980059
274.7	14:56:27	TRQX	1	20250715131980185
274.7	14:56:27	TRQX	335	20250715131980187
274.7	14:56:27	TRQX	105	20250715131980189
274.7	14:56:31	TRQX	120	20250715131980201
274.7	14:56:35	TRQX	247	20250715131980207
274.7	14:56:44	AQXE	145	20250715131980239
274.7	14:57:00	BATE	680	20250715131980327
274.7	14:57:00	BATE	1,308	20250715131980329
274.7	14:57:00	BATE	89	20250715131980331
274.7	14:57:00	BATE	1	20250715131980333
274.7	14:57:00	BATE	61	20250715131980335
274.7	14:57:00	BATE	60	20250715131980337
274.7	14:57:00	BATE	60	20250715131980339
274.7	14:57:00	BATE	2,573	20250715131980341
274.7	14:57:00	BATE	2,000	20250715131980343
274.7	14:57:00	BATE	539	20250715131980345
274.7	14:57:00	BATE	886	20250715131980347
274.7	14:57:26	XLON	1,267	20250715131980537
274.7	14:57:49	XLON	5,700	20250715131980567
274.7	14:57:49	CHIX	1,046	20250715131980569
274.7	14:57:49	BATE	1,361	20250715131980571
274.7	14:57:49	CHIX	1,980	20250715131980573
274.7	14:57:49	XLON	1,229	20250715131980575
274.6	14:58:52	BATE	1,597	20250715131980885
274.6	14:58:52	XLON	1,300	20250715131980887
274.6	15:00:30	BATE	4,468	20250715131981439
274.6	15:00:30	BATE	1,875	20250715131981441
274.5	15:00:39	CHIX	716	20250715131981479
274.5	15:00:39	XLON	1,252	20250715131981481
274.5	15:00:39	BATE	1,777	20250715131981483
274.4	15:00:49	XLON	2,722	20250715131981537
274.4	15:00:49	CHIX	555	20250715131981539
274.4	15:01:32	CHIX	2,823	20250715131981787
274.4	15:01:32	BATE	1,943	20250715131981789
274.4	15:01:32	XLON	2,074	20250715131981791
274.6	15:02:43	XLON	3,317	20250715131982103
274.6	15:02:43	BATE	2,782	20250715131982105
274.6	15:02:43	CHIX	80	20250715131982107
274.6	15:02:43	XLON	2,234	20250715131982109
274.6	15:02:43	CHIX	3,045	20250715131982111
274.6	15:02:43	BATE	2,926	20250715131982113
274.6	15:03:59	XLON	1,431	20250715131982393
274.6	15:03:59	BATE	1,995	20250715131982395
274.6	15:05:26	BATE	1,492	20250715131982877
274.6	15:05:26	BATE	1,461	20250715131982879
274.6	15:05:26	BATE	5,538	20250715131982881
274.6	15:06:35	XLON	112	20250715131983201
274.6	15:06:35	XLON	780	20250715131983203
274.6	15:06:35	XLON	62	20250715131983205
274.6	15:06:35	XLON	8,061	20250715131983207
274.6	15:06:49	BATE	80	20250715131983317
274.6	15:06:49	BATE	1	20250715131983319
274.6	15:06:49	BATE	50	20250715131983321
274.6	15:06:49	BATE	50	20250715131983323
274.6	15:06:49	BATE	50	20250715131983325
274.6	15:07:11	BATE	4,433	20250715131983357
274.6	15:07:11	BATE	1	20250715131983459
274.6	15:07:11	BATE	50	20250715131983461
274.6	15:07:11	BATE	50	20250715131983463
274.6	15:07:11	BATE	51	20250715131983465
274.6	15:07:11	BATE	1,514	20250715131983467
274.6	15:07:11	BATE	2,071	20250715131983469
274.6	15:07:11	BATE	88	20250715131983471
274.6	15:07:11	BATE	34	20250715131983473
274.5	15:07:20	XLON	1,350	20250715131983505
274.5	15:07:20	CHIX	895	20250715131983507
274.6	15:10:16	BATE	1,325	20250715131984177
274.5	15:10:25	XLON	1,393	20250715131984189
274.5	15:10:25	BATE	700	20250715131984191
274.7	15:13:55	XLON	252	20250715131985572
274.7	15:13:55	XLON	1,100	20250715131985574
274.7	15:13:55	XLON	507	20250715131985576
274.7	15:13:55	XLON	2,693	20250715131985578
274.7	15:13:55	XLON	773	20250715131985580
274.7	15:13:55	XLON	2,395	20250715131985582
274.7	15:13:55	XLON	1,606	20250715131985584
274.7	15:13:55	XLON	2,449	20250715131985586
274.7	15:13:55	XLON	126	20250715131985588
274.7	15:13:55	XLON	2,323	20250715131985590
274.7	15:13:55	XLON	1,394	20250715131985592
274.7	15:13:55	XLON	1,606	20250715131985594
274.7	15:13:55	XLON	258	20250715131985596
274.7	15:13:55	XLON	309	20250715131985598
274.7	15:13:55	XLON	275	20250715131985600
274.7	15:13:58	XLON	2,430	20250715131985602
274.7	15:13:58	XLON	2,367	20250715131985604
274.6	15:14:00	CHIX	344	20250715131985612
274.6	15:14:00	BATE	1,363	20250715131985614
274.6	15:14:00	XLON	3,273	20250715131985616
274.7	15:15:04	XLON	666	20250715131985924
274.7	15:15:04	XLON	1,100	20250715131985926
274.7	15:15:04	XLON	447	20250715131985928
274.7	15:15:04	XLON	3,228	20250715131985930
274.7	15:15:04	XLON	41	20250715131985932
274.7	15:15:11	XLON	607	20250715131985968
274.7	15:15:11	XLON	119	20250715131985970
274.7	15:15:11	XLON	566	20250715131985972
274.7	15:15:11	XLON	6,256	20250715131985974
274.7	15:15:11	XLON	2,804	20250715131985976
274.7	15:15:11	XLON	1,100	20250715131985978
274.7	15:15:11	XLON	41	20250715131985980
274.7	15:15:12	XLON	2,094	20250715131985990
274.7	15:15:12	XLON	493	20250715131985992
274.7	15:15:12	XLON	1,100	20250715131985994
274.7	15:15:13	XLON	1,409	20250715131985996
274.7	15:15:13	XLON	1,100	20250715131985998
274.7	15:15:23	XLON	1,291	20250715131986020
274.7	15:15:23	XLON	1,100	20250715131986022
274.7	15:15:26	BATE	3,067	20250715131986230
274.7	15:15:26	BATE	730	20250715131986232
274.7	15:15:26	BATE	471	20250715131986234
274.7	15:15:26	BATE	1,299	20250715131986236
274.7	15:15:26	BATE	1,001	20250715131986238
274.7	15:15:58	XLON	643	20250715131986484
274.7	15:16:07	CHIX	2,491	20250715131986544
274.7	15:16:07	BATE	5,264	20250715131986546
274.7	15:16:07	CHIX	554	20250715131986548
274.7	15:16:07	BATE	545	20250715131986550
274.7	15:16:07	BATE	44	20250715131986552
274.7	15:16:09	BATE	769	20250715131986566
274.7	15:16:09	BATE	348	20250715131986568
274.7	15:16:09	BATE	48	20250715131986570
274.7	15:16:09	BATE	1,347	20250715131986572
274.7	15:16:15	XLON	2,449	20250715131986598
274.7	15:16:15	XLON	805	20250715131986600
274.7	15:16:15	XLON	1,100	20250715131986602
274.7	15:16:15	XLON	449	20250715131986604
274.7	15:16:18	XLON	483	20250715131986638
274.7	15:16:18	XLON	2,449	20250715131986640
274.7	15:16:18	XLON	1,100	20250715131986642
274.7	15:16:18	XLON	5,293	20250715131986644
274.7	15:16:18	XLON	1,314	20250715131986646
274.8	15:17:58	XLON	1,454	20250715131987228
274.8	15:17:58	XLON	177	20250715131987230
274.8	15:17:58	XLON	212	20250715131987232
274.8	15:17:58	XLON	2,449	20250715131987234
274.8	15:17:58	XLON	4,820	20250715131987236
274.8	15:17:58	XLON	558	20250715131987238
274.7	15:18:07	CHIX	1,684	20250715131987256
274.7	15:18:07	BATE	10,610	20250715131987358
274.7	15:18:18	XLON	2,137	20250715131987388
274.7	15:18:18	XLON	851	20250715131987390
274.6	15:18:46	XLON	1,431	20250715131987499
274.6	15:18:46	BATE	1,933	20250715131987501
274.6	15:18:46	XLON	311	20250715131987503
274.6	15:19:25	XLON	1,412	20250715131987709
274.6	15:19:25	BATE	2,331	20250715131987711
275.1	15:21:36	XLON	3,091	20250715131988422
275.1	15:21:36	XLON	5,577	20250715131988424
275.1	15:21:36	XLON	2,435	20250715131988426
275.1	15:21:53	XLON	2,145	20250715131988454
275.0	15:21:54	XLON	1,172	20250715131988574
275.1	15:21:54	BATE	1,895	20250715131988576
275.0	15:22:53	CHIX	1,279	20250715131988994
275.0	15:22:53	BATE	2,743	20250715131988996
274.9	15:22:53	XLON	1,801	20250715131988998
274.8	15:22:53	BATE	310	20250715131989000
274.9	15:22:53	CHIX	404	20250715131989002
274.8	15:22:54	XLON	3,061	20250715131989004
274.8	15:22:54	XLON	494	20250715131989006
274.8	15:23:03	XLON	3,693	20250715131989008
274.8	15:23:03	BATE	3,022	20250715131989010
274.8	15:23:03	BATE	3,855	20250715131989012
274.8	15:23:03	XLON	2,449	20250715131989014
274.8	15:23:03	XLON	485	20250715131989016
274.8	15:23:03	XLON	832	20250715131989018
274.8	15:23:03	XLON	3,746	20250715131989020
274.8	15:23:03	XLON	2,279	20250715131989022
274.8	15:23:03	XLON	1,159	20250715131989024
274.8	15:23:03	XLON	422	20250715131989026
274.8	15:23:03	XLON	506	20250715131989028
274.8	15:23:03	XLON	2,449	20250715131989030
274.8	15:23:03	XLON	2,094	20250715131989032
274.8	15:23:03	XLON	1,596	20250715131989034
274.8	15:23:03	XLON	2,154	20250715131989036
274.8	15:23:03	XLON	2,449	20250715131989038
274.8	15:23:03	XLON	3,828	20250715131989040
274.8	15:23:03	XLON	2,388	20250715131989042
274.8	15:23:03	XLON	42	20250715131989044
274.8	15:23:03	XLON	2,407	20250715131989046
274.8	15:23:03	XLON	354	20250715131989048
274.7	15:23:20	BATE	3,165	20250715131989165
274.7	15:24:49	BATE	2,808	20250715131989516
274.7	15:24:49	BATE	3,035	20250715131989518
274.7	15:24:49	BATE	120	20250715131989520
274.7	15:24:49	BATE	489	20250715131989522
274.7	15:24:52	BATE	1,856	20250715131989524
274.7	15:24:52	BATE	878	20250715131989526
274.7	15:24:52	BATE	2,428	20250715131989528
274.7	15:24:52	BATE	1,664	20250715131989530
274.7	15:24:55	BATE	2,999	20250715131989548
274.7	15:24:55	BATE	2,766	20250715131989550
274.7	15:25:07	BATE	1,132	20250715131989588
274.7	15:25:07	BATE	2,279	20250715131989590
274.7	15:25:07	BATE	480	20250715131989592
274.7	15:25:07	BATE	1,312	20250715131989594
274.6	15:25:07	BATE	1,411	20250715131989596
274.6	15:25:07	BATE	1,024	20250715131989598
274.5	15:25:15	BATE	3,052	20250715131989630
274.5	15:25:15	BATE	2,713	20250715131989632
274.5	15:25:35	BATE	2,836	20250715131989782
274.5	15:25:35	BATE	2,412	20250715131989784
274.5	15:25:35	BATE	1,895	20250715131989786
274.5	15:25:35	BATE	2,598	20250715131989788
274.5	15:25:36	BATE	1,895	20250715131989792
274.5	15:25:46	BATE	1,895	20250715131989818
274.5	15:25:47	BATE	1,895	20250715131989822
274.5	15:25:48	BATE	1,895	20250715131989824
274.5	15:25:49	BATE	1,895	20250715131989826
274.5	15:25:50	BATE	1,895	20250715131989832
274.5	15:25:51	BATE	1,895	20250715131989852
274.5	15:26:01	BATE	1,418	20250715131989878
274.5	15:26:01	BATE	1,861	20250715131989880
274.5	15:26:02	BATE	1,895	20250715131989896
274.4	15:26:16	BATE	976	20250715131989910

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	[email protected]
Investor Relations	+44 (0) 20 7644 1082	[email protected]
Treasury	+44 (0) 20 7372 8008	[email protected]

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

END

POSEASXSFSASEFA

Related Shares:

FTSE 100 Latest

Value8,992.12

Change19.48