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

3rd Feb 2022 07:00

RNS Number : 5255A

Kingfisher PLC

03 February 2022

KINGFISHER PLC

Transaction in own shares

03 February 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 02 February 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited ("Barclays") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	02 February 2022
Total number of shares purchased:	1,000,000
Volume Weighted Average price paid per share:	GBp 331.00
Highest price paid per share:	GBp 331.00
Lowest price paid per share:	GBp 331.00

To date, Kingfisher has purchased 5,849,257 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
London Stock Exchange	643,522	331.8789
BATS Europe	75,470	333.4389
Chi-X Europe	92,013	333.5203
Turquoise	75,021	333.3141
Aquis Exchange	113,974	333.5672

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 25 January 2022 (UTC)	Trading venue	Quantity	Transaction Reference Number
336.4	08:00:30	XLON	94	592094026677267000
336.4	08:00:30	XLON	201	606167777141688000
336.4	08:00:30	XLON	427	606167777141688000
336.4	08:00:30	XLON	24	606167777141688000
336.4	08:00:30	XLON	102	606167777141688000
336.4	08:00:30	XLON	114	606167777141688000
336.4	08:00:30	XLON	62	606167777141688000
336.4	08:00:30	XLON	270	606167777141688000
335.8	08:00:33	XLON	664	592094026677269000
335.8	08:00:33	AQXE	806	606167777141689000
334.7	08:02:49	XLON	664	606167777141753000
334.7	08:02:49	AQXE	427	592094026677335000
335.7	08:03:49	XLON	938	592094026677367000
335.7	08:04:17	BATE	694	592094026677381000
335.7	08:04:17	CHIX	355	606167777141798000
335.7	08:04:17	CHIX	309	606167777141798000
335.7	08:04:20	AQXE	250	606167777141799000
335.7	08:04:20	AQXE	414	606167777141799000
335.4	08:09:11	XLON	498	592094026677502000
335.4	08:09:11	XLON	267	592094026677502000
335.9	08:10:34	AQXE	1500	592094026677536000
335.9	08:10:34	AQXE	418	592094026677536000
336.9	08:12:36	XLON	1200	606167777141997000
336.9	08:12:36	XLON	316	606167777141997000
336.9	08:13:12	XLON	986	592094026677599000
336.9	08:13:12	AQXE	742	606167777142011000
336.9	08:13:14	AQXE	586	606167777142012000
336.7	08:13:31	XLON	664	606167777142018000
337.2	08:18:04	XLON	1328	606167777142109000
337.2	08:18:12	AQXE	742	592094026677704000
337.2	08:18:12	AQXE	717	592094026677704000
337.2	08:18:12	AQXE	246	606167777142113000
337.2	08:24:30	AQXE	1328	592094026677852000
337.2	08:24:30	XLON	677	606167777142257000
336.9	08:25:04	CHIX	678	592094026677863000
336.9	08:25:04	BATE	187	606167777142267000
336.9	08:27:05	BATE	111	606167777142308000
336.9	08:27:05	TRQX	664	606167777142308000
336.9	08:27:05	BATE	366	606167777142308000
336.8	08:27:09	CHIX	789	606167777142310000
336.8	08:27:09	AQXE	664	592094026677907000
336.6	08:30:01	XLON	743	606167777142367000
336.6	08:30:01	XLON	241	606167777142367000
336.6	08:30:01	BATE	664	592094026677966000
335.6	08:34:08	CHIX	387	592094026678069000
335.6	08:34:08	CHIX	220	592094026678069000
335.6	08:34:08	CHIX	57	592094026678069000
335.6	08:34:08	XLON	538	606167777142469000
335.6	08:34:08	XLON	435	606167777142469000
336	08:39:48	XLON	529	592094026678198000
336	08:39:48	XLON	237	592094026678198000
336.1	08:42:49	AQXE	903	592094026678269000
336.2	08:44:40	AQXE	861	606167777142702000
335.9	08:47:02	BATE	166	606167777142749000
335.9	08:47:02	XLON	958	592094026678356000
335.9	08:47:02	XLON	686	592094026678356000
335.9	08:47:02	BATE	498	606167777142749000
335.9	08:47:02	CHIX	664	606167777142749000
335.5	08:47:10	AQXE	664	592094026678360000
335.5	08:47:28	CHIX	182	592094026678367000
335.5	08:47:28	CHIX	485	592094026678367000
335.5	08:47:28	TRQX	664	606167777142760000
335.5	08:55:02	TRQX	664	592094026678541000
335.5	08:55:02	XLON	840	606167777142928000
335.5	08:55:02	XLON	664	606167777142928000
335.5	08:55:02	AQXE	816	592094026678541000
335.3	08:57:22	TRQX	1135	592094026678589000
335.3	08:57:22	BATE	664	606167777142975000
334.2	08:59:44	XLON	664	592094026678643000
334.2	08:59:44	AQXE	808	606167777143028000
334.2	08:59:45	CHIX	990	592094026678643000
334.2	08:59:45	AQXE	664	606167777143028000
334.1	09:00:16	BATE	13	606167777143041000
334.1	09:00:16	TRQX	998	592094026678657000
334.1	09:00:16	BATE	651	606167777143041000
334.1	09:00:17	XLON	1981	592094026678657000
333.7	09:02:11	CHIX	978	592094026678707000
333.7	09:02:11	AQXE	664	606167777143092000
333.7	09:02:25	CHIX	173	592094026678714000
333.9	09:05:31	AQXE	1500	606167777143167000
333.9	09:06:27	AQXE	1147	606167777143191000
333.8	09:06:43	XLON	664	592094026678818000
333.8	09:06:43	AQXE	879	606167777143199000
333.9	09:06:53	AQXE	313	606167777143203000
333.9	09:06:53	AQXE	1055	606167777143203000
333.7	09:07:32	CHIX	664	592094026678839000
333.7	09:07:32	TRQX	664	606167777143221000
333.7	09:07:32	XLON	795	606167777143221000
334.6	09:10:54	AQXE	873	592094026678915000
334.5	09:13:02	AQXE	844	606167777143346000
334.3	09:13:10	AQXE	324	606167777143350000
334.3	09:13:10	BATE	202	592094026678971000
334.3	09:13:10	CHIX	664	606167777143350000
334.3	09:13:11	BATE	29	592094026678971000
334.3	09:13:11	BATE	253	592094026678971000
334.3	09:13:11	BATE	280	592094026678971000
334.3	09:13:11	AQXE	530	606167777143350000
334.3	09:13:11	AQXE	218	592094026678971000
334.3	09:13:22	TRQX	664	592094026678977000
334.3	09:13:22	TRQX	664	606167777143356000
334.3	09:13:22	XLON	962	592094026678977000
334.3	09:13:22	XLON	773	592094026678977000
334.3	09:13:22	BATE	200	592094026678977000
334.3	09:13:22	AQXE	564	592094026678977000
334	09:14:35	AQXE	559	606167777143381000
334	09:14:42	AQXE	515	606167777143384000
334	09:14:48	AQXE	230	606167777143386000
334	09:14:48	AQXE	519	606167777143386000
334.3	09:17:14	CHIX	1459	592094026679066000
334.3	09:17:14	XLON	664	592094026679066000
334.3	09:17:14	BATE	241	606167777143444000
334.3	09:17:14	BATE	423	606167777143444000
334.3	09:17:14	XLON	42	606167777143444000
334	09:19:02	TRQX	664	592094026679109000
334	09:19:02	BATE	922	592094026679109000
334	09:19:02	BATE	247	592094026679109000
334	09:22:26	TRQX	664	592094026679183000
334	09:22:26	XLON	764	606167777143558000
334	09:22:26	AQXE	186	606167777143558000
334	09:22:35	AQXE	478	606167777143561000
334.5	09:28:22	XLON	478	592094026679296000
334.5	09:28:22	XLON	74	592094026679296000
334.5	09:28:22	BATE	16	592094026679296000
334.5	09:28:22	BATE	52	592094026679296000
334.5	09:28:22	BATE	345	592094026679296000
334.5	09:28:22	CHIX	237	606167777143669000
334.5	09:28:22	AQXE	2	606167777143669000
334.5	09:28:22	AQXE	508	606167777143669000
334.4	09:29:55	CHIX	1254	592094026679320000
334.4	09:29:55	BATE	712	592094026679320000
334.4	09:29:55	TRQX	664	606167777143693000
334.4	09:29:55	CHIX	664	606167777143693000
334.5	09:32:32	XLON	487	606167777143738000
334.5	09:32:32	CHIX	19	606167777143738000
334.5	09:32:32	BATE	2	592094026679367000
334.6	09:32:56	XLON	511	592094026679375000
334.6	09:32:56	XLON	301	592094026679375000
334.6	09:32:56	XLON	28	592094026679375000
334.4	09:33:35	BATE	957	592094026679393000
334.4	09:33:35	CHIX	664	606167777143764000
334.5	09:33:35	XLON	747	592094026679393000
334.5	09:37:25	CHIX	1323	592094026679489000
334.5	09:37:25	TRQX	664	606167777143858000
334.4	09:37:27	TRQX	664	606167777143859000
334.4	09:37:27	TRQX	600	592094026679490000
334.4	09:37:27	CHIX	750	592094026679490000
334.4	09:37:27	BATE	36	606167777143859000
334.2	09:40:30	AQXE	159	592094026679569000
334.2	09:41:02	CHIX	664	592094026679582000
334.2	09:41:02	AQXE	243	606167777143949000
334.2	09:41:02	AQXE	505	592094026679582000
334.2	09:41:02	BATE	455	592094026679582000
334.2	09:41:02	BATE	125	592094026679582000
334.2	09:41:02	BATE	298	592094026679582000
334.2	09:41:02	TRQX	262	606167777143949000
334.2	09:41:02	TRQX	402	606167777143949000
334.2	09:41:03	AQXE	114	606167777143950000
334.2	09:41:09	AQXE	659	606167777143953000
334.4	09:43:04	CHIX	748	606167777144006000
334.4	09:43:05	BATE	664	592094026679640000
334.4	09:45:02	CHIX	75	606167777144048000
334.4	09:45:02	AQXE	210	592094026679682000
334.4	09:45:02	XLON	664	592094026679682000
334.4	09:45:02	CHIX	664	606167777144048000
334.4	09:45:02	AQXE	679	592094026679682000
334.7	09:50:58	TRQX	5	592094026679801000
334.7	09:50:58	CHIX	16	606167777144164000
334.7	09:50:58	CHIX	57	606167777144164000
334.8	09:52:25	XLON	1459	592094026679834000
334.8	09:52:25	CHIX	664	606167777144196000
334.8	09:52:25	AQXE	632	592094026679834000
334.8	09:53:28	AQXE	32	592094026679859000
334.8	09:53:28	XLON	784	592094026679859000
335.6	10:01:05	XLON	451	606167777144421000
335.6	10:01:05	XLON	750	606167777144421000
335.6	10:01:05	XLON	447	606167777144421000
335.6	10:01:05	XLON	191	606167777144421000
335.8	10:05:15	AQXE	664	592094026680156000
335.8	10:05:15	XLON	750	606167777144512000
335.8	10:05:15	XLON	135	606167777144512000
335.8	10:05:15	XLON	381	606167777144512000
335.6	10:07:10	TRQX	664	592094026680196000
335.6	10:07:10	XLON	1328	592094026680196000
335.6	10:07:10	CHIX	795	606167777144551000
335.6	10:07:10	TRQX	225	592094026680196000
335.5	10:15:22	XLON	703	592094026680370000
335.5	10:15:22	XLON	88	592094026680370000
335.5	10:15:22	TRQX	664	606167777144721000
335.5	10:15:22	AQXE	410	592094026680370000
335.5	10:15:22	AQXE	254	592094026680370000
335.3	10:15:30	BATE	664	592094026680373000
335.3	10:15:30	XLON	1126	606167777144725000
335.3	10:15:30	XLON	443	606167777144725000
334.9	10:18:34	XLON	804	606167777144790000
334.9	10:18:34	XLON	1066	606167777144790000
334.5	10:24:09	XLON	475	592094026680560000
334.5	10:24:09	XLON	398	592094026680560000
334.5	10:24:09	AQXE	146	606167777144908000
334.3	10:28:02	XLON	1958	592094026680631000
334.3	10:28:02	AQXE	146	606167777144977000
334.3	10:28:02	TRQX	772	592094026680631000
334.3	10:28:02	CHIX	259	592094026680631000
334.3	10:28:02	CHIX	405	592094026680631000
334.3	10:28:02	BATE	145	606167777144977000
334.3	10:28:02	BATE	45	606167777144977000
334.3	10:28:02	BATE	620	606167777144977000
334.3	10:28:02	XLON	664	606167777144977000
334.3	10:28:02	AQXE	259	606167777144977000
334.3	10:28:02	AQXE	259	606167777144977000
334.1	10:28:06	CHIX	569	592094026680633000
334.1	10:28:06	CHIX	95	592094026680633000
334.1	10:28:06	BATE	749	606167777144979000
334.1	10:28:06	BATE	178	606167777144979000
334.1	10:28:06	XLON	664	592094026680633000
334.4	10:34:36	XLON	393	606167777145107000
334.4	10:34:36	XLON	336	606167777145107000
334.3	10:36:03	XLON	761	592094026680794000
334.3	10:37:19	AQXE	476	606167777145158000
334.6	10:41:39	CHIX	1165	606167777145229000
334.6	10:41:39	BATE	115	592094026680889000
334.6	10:41:39	BATE	549	592094026680889000
334.8	10:45:09	CHIX	664	592094026680956000
334.8	10:45:09	BATE	664	606167777145292000
334.8	10:45:09	TRQX	746	606167777145292000
334.6	10:48:46	BATE	747	592094026681038000
334.6	10:48:46	BATE	267	592094026681038000
334.6	10:49:15	TRQX	664	606167777145384000
334.5	10:49:59	BATE	514	592094026681063000
334.5	10:51:04	TRQX	1231	592094026681085000
334.5	10:51:04	BATE	150	592094026681085000
334.5	10:51:04	CHIX	664	606167777145418000
334.5	10:51:04	BATE	827	606167777145418000
334.5	10:51:04	XLON	134	592094026681085000
334.5	10:51:04	TRQX	82	592094026681085000
334.5	10:51:05	XLON	146	606167777145418000
334.6	10:59:16	XLON	474	592094026681266000
334.6	10:59:16	XLON	322	592094026681266000
334.6	10:59:16	XLON	14	592094026681266000
334.6	10:59:16	CHIX	277	592094026681266000
334.6	10:59:16	CHIX	277	592094026681266000
334.6	10:59:16	BATE	356	606167777145594000
334.6	10:59:16	BATE	308	606167777145594000
334.4	10:59:31	AQXE	664	592094026681272000
334.4	10:59:31	BATE	755	592094026681272000
334.4	10:59:31	TRQX	664	606167777145600000
334.4	10:59:31	CHIX	1354	606167777145600000
334.4	10:59:31	XLON	1630	592094026681272000
334.1	11:02:13	XLON	664	606167777145668000
334.1	11:03:53	CHIX	744	592094026681380000
334	11:03:53	AQXE	664	592094026681380000
334	11:03:53	TRQX	1285	606167777145706000
334.1	11:03:53	AQXE	664	606167777145706000
333.9	11:07:13	AQXE	113	592094026681451000
333.9	11:10:56	CHIX	664	592094026681527000
333.9	11:10:56	XLON	1328	606167777145849000
333.9	11:10:56	BATE	664	606167777145849000
333.9	11:10:57	BATE	456	606167777145849000
333.9	11:10:57	BATE	527	606167777145849000
333.8	11:10:57	CHIX	664	592094026681527000
333.9	11:10:58	AQXE	749	592094026681528000
333.7	11:10:59	TRQX	987	606167777145850000
333.9	11:11:31	AQXE	379	606167777145861000
333.9	11:11:31	AQXE	143	592094026681539000
333.9	11:11:51	AQXE	416	606167777145867000
333.8	11:11:51	XLON	986	606167777145867000
333.8	11:11:51	CHIX	841	606167777145867000
333.9	11:11:51	XLON	205	592094026681546000
333.7	11:13:51	AQXE	486	592094026681585000
333.7	11:14:11	TRQX	238	606167777145912000
333.7	11:14:11	AQXE	178	592094026681592000
334	11:24:56	BATE	664	592094026681850000
334	11:24:56	AQXE	1433	592094026681850000
334	11:24:56	XLON	935	606167777146165000
334	11:24:56	XLON	897	592094026681850000
334	11:24:56	TRQX	664	606167777146165000
334.1	11:24:56	XLON	1464	606167777146165000
334.1	11:25:00	BATE	22	592094026681851000
334.1	11:25:00	XLON	474	606167777146166000
334.1	11:25:09	XLON	1779	606167777146169000
334.3	11:25:10	XLON	64	606167777146170000
334.3	11:25:10	XLON	23	606167777146170000
334.3	11:25:10	AQXE	1500	592094026681855000
334.3	11:25:10	AQXE	533	592094026681855000
334	11:25:51	CHIX	1026	606167777146185000
333.9	11:26:03	XLON	537	606167777146191000
333.9	11:26:03	XLON	497	606167777146191000
333.9	11:26:03	XLON	98	606167777146191000
334.2	11:27:16	XLON	558	592094026681906000
334.2	11:27:16	XLON	486	592094026681906000
334	11:29:37	XLON	1300	592094026681961000
334	11:29:37	CHIX	664	606167777146275000
333.9	11:29:37	TRQX	254	592094026681961000
333.9	11:29:37	TRQX	420	592094026681961000
333.9	11:29:37	BATE	664	606167777146275000
333.8	11:29:37	XLON	240	606167777146275000
333.8	11:29:37	XLON	424	606167777146275000
333.8	11:31:00	AQXE	749	592094026681988000
333.8	11:31:00	XLON	989	592094026681988000
333.8	11:31:00	CHIX	664	606167777146300000
333.8	11:31:02	AQXE	60	592094026681988000
333.7	11:31:58	AQXE	1548	606167777146320000
333.7	11:32:12	AQXE	393	606167777146325000
333.7	11:34:21	AQXE	311	606167777146369000
333.8	11:35:46	AQXE	595	592094026682086000
333.8	11:35:46	AQXE	282	592094026682086000
333.8	11:35:46	XLON	20	606167777146396000
333.8	11:35:46	XLON	644	606167777146396000
333.7	11:36:10	CHIX	664	592094026682094000
333.7	11:36:10	BATE	910	606167777146404000
333.8	11:37:10	BATE	2	592094026682115000
333.8	11:37:10	XLON	474	606167777146424000
333.8	11:37:10	CHIX	5	606167777146424000
333.6	11:37:26	CHIX	373	592094026682121000
333.6	11:37:26	CHIX	847	592094026682121000
333.6	11:37:26	AQXE	1435	592094026682121000
333.6	11:37:26	TRQX	664	606167777146430000
333.6	11:37:26	BATE	815	606167777146430000
333.7	11:37:29	XLON	828	606167777146431000
333.7	11:37:29	CHIX	3	592094026682122000
333.7	11:37:29	CHIX	706	592094026682122000
333.5	11:38:18	BATE	664	592094026682140000
333.5	11:38:18	AQXE	318	606167777146449000
333.5	11:38:18	AQXE	510	606167777146449000
333.4	11:38:22	TRQX	664	592094026682142000
333.5	11:38:22	AQXE	38	606167777146450000
333.4	11:38:22	XLON	1236	606167777146450000
333.3	11:38:33	CHIX	664	592094026682146000
333.3	11:38:33	AQXE	738	606167777146455000
333.3	11:38:33	BATE	664	606167777146455000
333.5	11:50:49	BATE	592	592094026682445000
333.5	11:50:49	CHIX	748	606167777146748000
333.5	11:50:49	CHIX	1117	606167777146748000
333.7	11:50:52	XLON	105	606167777146749000
333.7	11:50:52	XLON	328	606167777146749000
333.7	11:50:52	CHIX	280	606167777146749000
333.7	11:57:00	XLON	569	592094026682601000
333.7	11:57:00	TRQX	664	606167777146901000
333.6	11:57:00	CHIX	181	606167777146901000
333.7	11:57:00	CHIX	595	606167777146901000
333.8	11:59:10	BATE	5	592094026682657000
333.8	11:59:10	BATE	659	592094026682657000
333.8	11:59:10	XLON	750	592094026682657000
333.8	11:59:10	XLON	448	592094026682657000
333.8	11:59:10	XLON	130	592094026682657000
333.8	11:59:10	AQXE	353	606167777146956000
333.5	11:59:41	BATE	72	592094026682669000
333.5	11:59:41	AQXE	750	606167777146968000
333.5	11:59:41	XLON	1289	606167777146968000
333.5	11:59:41	TRQX	664	592094026682669000
333.5	11:59:41	XLON	664	592094026682669000
333.5	11:59:41	CHIX	227	606167777146968000
333.5	11:59:41	CHIX	453	606167777146968000
333.5	11:59:41	XLON	1481	606167777146968000
333.5	11:59:44	AQXE	750	606167777146968000
333.5	11:59:44	XLON	378	606167777146968000
333.6	12:04:52	BATE	950	592094026682795000
333.6	12:04:52	TRQX	664	606167777147090000
333.3	12:07:10	CHIX	449	592094026682846000
333.3	12:07:10	CHIX	695	592094026682846000
333.3	12:07:10	TRQX	664	606167777147140000
333	12:07:14	XLON	1092	592094026682847000
333	12:07:14	XLON	787	592094026682847000
333	12:07:14	BATE	503	606167777147141000
333	12:07:14	BATE	63	606167777147141000
333	12:07:14	TRQX	664	592094026682847000
333	12:07:14	BATE	281	606167777147141000
332.9	12:09:04	CHIX	357	592094026682880000
332.9	12:09:34	CHIX	633	592094026682890000
332.9	12:09:34	TRQX	664	606167777147183000
333.1	12:12:36	XLON	494	606167777147242000
333.1	12:12:36	XLON	288	606167777147242000
333.1	12:12:36	AQXE	664	592094026682951000
332.9	12:13:04	TRQX	664	606167777147250000
332.9	12:14:14	XLON	956	592094026682985000
332.8	12:18:00	TRQX	664	592094026683056000
332.8	12:18:00	CHIX	422	592094026683056000
332.8	12:18:00	CHIX	1119	592094026683056000
332.8	12:18:00	AQXE	1143	606167777147346000
332.8	12:18:00	XLON	664	592094026683056000
332.8	12:18:00	AQXE	818	606167777147346000
332.8	12:18:00	XLON	1413	606167777147346000
332.8	12:18:04	AQXE	137	606167777147347000
332.9	12:28:14	TRQX	664	592094026683274000
332.9	12:28:14	XLON	1423	592094026683274000
332.9	12:28:14	XLON	36	592094026683274000
332.9	12:28:14	CHIX	664	606167777147559000
332.9	12:28:14	BATE	664	592094026683274000
332.9	12:28:14	CHIX	287	606167777147559000
332.9	12:28:14	CHIX	377	606167777147559000
332.9	12:28:14	XLON	1459	606167777147559000
332.9	12:28:14	AQXE	228	606167777147559000
332.9	12:28:14	AQXE	120	592094026683274000
332.5	12:31:14	AQXE	475	592094026683341000
332.5	12:31:14	BATE	434	606167777147624000
332.5	12:31:14	BATE	61	606167777147624000
332.5	12:31:14	BATE	169	606167777147624000
332.5	12:32:54	AQXE	513	592094026683372000
332.5	12:32:54	XLON	194	606167777147654000
332.4	12:33:15	TRQX	120	592094026683377000
332.4	12:33:15	TRQX	933	592094026683377000
332.4	12:33:15	XLON	153	606167777147659000
332.4	12:33:15	XLON	256	606167777147659000
332.4	12:33:15	XLON	165	606167777147659000
332.4	12:33:15	XLON	202	606167777147659000
332.4	12:33:15	XLON	841	606167777147659000
332.4	12:33:15	XLON	664	606167777147659000
332.2	12:33:36	AQXE	871	606167777147664000
332.2	12:35:02	BATE	144	592094026683406000
332.2	12:35:02	BATE	320	592094026683406000
332.2	12:35:02	BATE	200	592094026683406000
332	12:38:57	BATE	430	592094026683478000
332	12:38:57	AQXE	1155	606167777147757000
332	12:38:57	CHIX	530	606167777147757000
332	12:38:57	BATE	180	592094026683478000
332	12:38:57	TRQX	64	592094026683478000
332	12:38:57	XLON	974	592094026683478000
332	12:38:57	CHIX	134	606167777147757000
332	12:40:14	BATE	54	592094026683498000
332	12:40:14	TRQX	44	592094026683498000
332	12:40:15	TRQX	132	592094026683498000
332	12:40:24	TRQX	424	592094026683501000
331.9	12:42:35	AQXE	1273	592094026683544000
331.9	12:43:14	TRQX	166	606167777147833000
331.9	12:43:51	TRQX	471	606167777147842000
331.9	12:44:04	TRQX	27	606167777147846000
331.8	12:44:44	AQXE	504	592094026683582000
331.8	12:44:44	BATE	159	606167777147858000
331.8	12:44:44	BATE	444	606167777147858000
331.8	12:45:54	AQXE	284	592094026683608000
331.8	12:46:07	AQXE	221	592094026683614000
331.7	12:46:07	AQXE	638	592094026683614000
331.8	12:46:07	BATE	61	606167777147889000
331.7	12:48:13	AQXE	26	592094026683654000
331.7	12:48:13	XLON	750	606167777147928000
331.7	12:48:13	CHIX	397	592094026683654000
331.7	12:48:13	CHIX	267	592094026683654000
331.7	12:48:13	AQXE	1031	606167777147928000
332.3	12:51:04	CHIX	688	592094026683709000
332.4	12:52:44	BATE	224	592094026683741000
332.4	12:52:44	BATE	60	592094026683741000
332.4	12:52:44	BATE	1175	592094026683741000
332.4	12:52:44	TRQX	664	606167777148013000
332.4	12:52:44	XLON	664	606167777148013000
332.4	12:52:44	XLON	13	606167777148013000
332.2	12:54:16	TRQX	664	592094026683776000
332.2	12:54:16	CHIX	1042	606167777148047000
332.3	12:54:16	TRQX	664	592094026683776000
332.2	12:54:16	XLON	1553	592094026683776000
332.3	12:54:16	XLON	890	606167777148047000
332	12:54:18	CHIX	290	592094026683776000
332	12:54:18	BATE	44	592094026683776000
331.9	12:54:21	BATE	664	592094026683777000
332	12:54:21	CHIX	1361	592094026683777000
331.9	12:54:21	AQXE	1072	606167777148048000
332	12:54:21	BATE	1284	592094026683777000
332	12:54:21	TRQX	795	606167777148048000
332	12:54:21	XLON	664	606167777148048000
332	12:54:21	BATE	125	592094026683777000
332	12:58:52	CHIX	434	606167777148147000
332	12:58:52	CHIX	93	606167777148147000
332	12:58:53	TRQX	872	592094026683879000
332	12:58:53	CHIX	137	606167777148147000
331.9	12:58:54	CHIX	494	592094026683879000
331.9	12:58:54	BATE	1111	606167777148148000
331.9	12:58:54	CHIX	12	592094026683879000
331.9	12:58:54	CHIX	158	592094026683879000
331.8	12:59:02	BATE	664	592094026683881000
331.8	12:59:02	TRQX	982	606167777148150000
331.6	13:00:42	TRQX	664	592094026683917000
331.6	13:00:42	AQXE	981	606167777148185000
331.5	13:04:02	BATE	277	592094026683987000
331.5	13:04:02	BATE	387	592094026683987000
331.5	13:04:02	TRQX	1004	606167777148253000
331.4	13:04:02	BATE	664	606167777148253000
331.4	13:04:03	AQXE	1006	592094026683987000
331.6	13:08:17	CHIX	664	592094026684071000
331.6	13:08:17	XLON	664	606167777148335000
331.6	13:08:17	TRQX	752	606167777148335000
331.6	13:13:42	XLON	1025	592094026684187000
332.1	13:16:15	XLON	325	592094026684248000
332.1	13:16:15	AQXE	1500	606167777148507000
332.3	13:19:39	AQXE	664	592094026684332000
332.3	13:19:39	XLON	18	606167777148589000
332.3	13:19:47	XLON	664	592094026684335000
332.3	13:19:47	AQXE	726	606167777148592000
332.3	13:20:09	AQXE	3	606167777148603000
332.3	13:20:09	AQXE	716	606167777148603000
332.3	13:21:44	CHIX	679	592094026684388000
332.3	13:23:47	XLON	221	592094026684441000
332.3	13:23:47	XLON	1107	592094026684441000
332.3	13:23:47	CHIX	664	592094026684441000
332.3	13:23:47	BATE	776	606167777148695000
332.5	13:25:43	AQXE	664	592094026684484000
332.5	13:25:43	XLON	315	606167777148737000
332.5	13:26:19	XLON	333	606167777148750000
332.5	13:26:19	XLON	423	606167777148750000
332.6	13:29:49	AQXE	958	592094026684567000
332.5	13:30:11	XLON	1459	592094026684578000
332.5	13:31:02	CHIX	664	606167777148846000
332.5	13:31:02	AQXE	166	592094026684596000
332.5	13:31:02	AQXE	377	592094026684596000
332.5	13:31:02	AQXE	121	592094026684596000
332.5	13:31:02	XLON	722	606167777148846000
332.4	13:31:16	AQXE	664	592094026684602000
332.4	13:31:16	BATE	243	606167777148852000
332.4	13:31:37	BATE	7	606167777148859000
332.4	13:34:00	XLON	1471	592094026684656000
332.4	13:34:00	BATE	387	606167777148905000
332.4	13:34:00	BATE	162	606167777148905000
332.4	13:34:00	XLON	355	592094026684656000
332.4	13:34:00	XLON	1354	592094026684656000
332.3	13:34:42	AQXE	799	606167777148922000
332.6	13:39:28	XLON	1073	592094026684776000
332.8	13:40:23	XLON	468	606167777149041000
332.8	13:40:23	XLON	297	606167777149041000
333	13:42:03	AQXE	915	592094026684833000
333.2	13:42:17	AQXE	498	606167777149082000
333.2	13:42:17	AQXE	437	606167777149082000
333.2	13:43:12	TRQX	25	592094026684862000
333.2	13:43:12	TRQX	639	592094026684862000
333.2	13:43:12	XLON	1459	592094026684862000
333.2	13:43:12	BATE	664	606167777149105000
333.2	13:43:21	BATE	500	592094026684865000
333.2	13:43:26	XLON	1184	592094026684867000
333.2	13:43:26	BATE	650	606167777149111000
333.2	13:43:26	BATE	14	606167777149111000
333.1	13:44:05	XLON	1499	606167777149126000
333.1	13:44:05	TRQX	664	592094026684883000
333.1	13:44:05	CHIX	1400	606167777149126000
332.8	13:45:21	TRQX	990	592094026684919000
332.8	13:45:21	CHIX	664	606167777149161000
333	13:54:24	AQXE	1500	606167777149395000
333	13:54:24	AQXE	246	606167777149395000
333	13:54:51	CHIX	749	606167777149404000
333	13:54:51	CHIX	1226	606167777149404000
332.8	13:56:15	CHIX	664	592094026685205000
332.8	13:56:15	XLON	664	592094026685205000
332.8	13:56:15	BATE	94	606167777149439000
332.8	13:56:15	BATE	570	606167777149439000
332.8	13:56:15	TRQX	795	606167777149439000
332.8	13:56:15	TRQX	846	592094026685205000
332.8	13:56:15	BATE	664	606167777149439000
332.8	13:56:15	CHIX	754	606167777149439000
332.8	13:56:15	XLON	1786	606167777149439000
332.8	13:56:15	BATE	354	606167777149439000
332.8	13:59:03	XLON	1690	606167777149503000
332.7	13:59:04	XLON	1005	606167777149503000
332.7	14:03:23	XLON	277	606167777149616000
332.7	14:03:23	XLON	1555	606167777149616000
332.7	14:03:23	TRQX	664	592094026685386000
332.6	14:05:25	XLON	990	592094026685433000
332.6	14:05:25	TRQX	550	606167777149662000
332.6	14:05:25	TRQX	114	606167777149662000
332.6	14:05:25	XLON	133	606167777149662000
332.6	14:05:25	AQXE	1500	592094026685433000
332.5	14:06:11	BATE	664	592094026685450000
332.5	14:06:11	TRQX	404	592094026685450000
332.5	14:06:11	CHIX	664	606167777149678000
332.5	14:06:11	TRQX	274	592094026685450000
332.5	14:06:11	AQXE	85	592094026685450000
332.8	14:13:02	AQXE	77	592094026685632000
332.8	14:13:02	XLON	664	606167777149854000
332.9	14:13:44	AQXE	24	592094026685654000
332.9	14:13:44	XLON	664	606167777149876000
332.8	14:15:54	XLON	92	606167777149940000
333	14:15:57	XLON	750	606167777149941000
333	14:15:57	XLON	183	606167777149941000
333.1	14:16:07	XLON	63	606167777149947000
333.1	14:16:07	XLON	871	606167777149947000
332.9	14:17:55	TRQX	793	592094026685783000
332.9	14:17:55	CHIX	664	592094026685783000
332.9	14:17:55	BATE	664	606167777150001000
332.9	14:17:55	XLON	475	606167777150001000
332.9	14:17:55	XLON	484	606167777150001000
332.8	14:17:56	XLON	1367	606167777150002000
332.8	14:18:07	TRQX	664	592094026685789000
332.7	14:18:09	BATE	36	606167777150009000
332.8	14:18:25	AQXE	664	606167777150017000
332.7	14:18:25	XLON	1581	592094026685799000
332.7	14:18:25	XLON	132	592094026685799000
332.8	14:18:25	XLON	129	606167777150017000
332.7	14:18:39	CHIX	708	592094026685805000
333.1	14:24:27	AQXE	1500	606167777150189000
333.1	14:24:27	AQXE	276	606167777150189000
333.4	14:26:24	XLON	413	592094026686031000
333.4	14:26:24	XLON	405	592094026686031000
333.5	14:27:08	XLON	25	592094026686050000
333.5	14:27:08	XLON	624	592094026686050000
333.5	14:27:08	AQXE	1394	606167777150261000
333.5	14:27:25	AQXE	818	592094026686058000
333.5	14:29:09	AQXE	1131	592094026686101000
333.5	14:29:09	XLON	481	606167777150310000
333.5	14:29:09	XLON	183	606167777150310000
333.6	14:29:14	CHIX	752	606167777150313000
333.5	14:29:28	CHIX	664	592094026686108000
333.5	14:29:28	XLON	945	606167777150318000
333.4	14:30:44	BATE	664	592094026686153000
333.4	14:30:44	XLON	1268	592094026686153000
333.4	14:30:44	CHIX	664	606167777150362000
333.4	14:30:44	TRQX	397	606167777150362000
333.4	14:30:44	TRQX	298	606167777150362000
333.3	14:30:50	TRQX	705	592094026686156000
333.3	14:30:50	XLON	984	592094026686156000
333.3	14:30:50	XLON	1139	592094026686156000
333.3	14:30:50	TRQX	664	606167777150364000
333.3	14:30:50	AQXE	147	592094026686156000
333.2	14:30:53	XLON	750	592094026686158000
333.2	14:30:53	XLON	1200	592094026686158000
333.2	14:30:53	XLON	272	592094026686158000
334.2	14:35:21	AQXE	666	606167777150508000
334.2	14:35:22	XLON	664	606167777150509000
334.2	14:35:31	AQXE	362	592094026686309000
334.2	14:35:31	XLON	592	606167777150513000
334	14:35:51	TRQX	664	592094026686320000
334	14:35:51	BATE	664	592094026686320000
334	14:35:51	CHIX	40	606167777150524000
334	14:35:51	CHIX	624	606167777150524000
334	14:35:51	CHIX	1086	606167777150524000
334	14:35:51	CHIX	664	592094026686320000
334	14:35:51	XLON	1851	606167777150524000
333.7	14:37:00	CHIX	664	592094026686362000
333.7	14:37:00	BATE	1123	606167777150564000
333.2	14:37:09	TRQX	1018	592094026686367000
333.2	14:37:09	BATE	664	606167777150569000
332.9	14:40:00	TRQX	664	592094026686457000
332.9	14:40:00	AQXE	1016	606167777150657000
332.9	14:40:00	CHIX	1262	606167777150657000
332.9	14:40:00	CHIX	417	606167777150657000
332.9	14:40:00	CHIX	10	606167777150657000
332.5	14:40:44	TRQX	1179	592094026686482000
332.5	14:40:44	XLON	990	606167777150681000
332.5	14:40:44	BATE	664	606167777150681000
332.5	14:40:44	XLON	664	592094026686482000
332.4	14:42:11	XLON	928	606167777150729000
332.4	14:42:11	XLON	16	606167777150729000
332.4	14:42:11	XLON	982	606167777150729000
332.4	14:42:12	TRQX	664	592094026686532000
332.4	14:42:12	CHIX	318	592094026686532000
332.4	14:42:12	CHIX	346	592094026686532000
332.5	14:46:22	XLON	121	592094026686672000
332.5	14:46:22	AQXE	664	606167777150865000
332.4	14:47:41	XLON	604	606167777150898000
332.4	14:47:41	XLON	60	606167777150898000
332.4	14:47:41	AQXE	1341	592094026686706000
332.6	14:48:14	XLON	219	592094026686722000
332.6	14:48:14	AQXE	1500	606167777150914000
332.6	14:48:14	AQXE	10	606167777150914000
332.4	14:48:48	XLON	739	606167777150928000
332.4	14:48:48	XLON	36	606167777150928000
332.3	14:48:55	CHIX	692	592094026686741000
332.3	14:49:02	XLON	876	606167777150935000
332.3	14:49:02	XLON	1556	592094026686745000
332.3	14:49:02	TRQX	611	592094026686745000
332.3	14:49:02	CHIX	719	592094026686745000
332.3	14:49:02	CHIX	271	592094026686745000
332.3	14:49:02	TRQX	52	592094026686745000
332.3	14:49:02	XLON	1	606167777150935000
332.2	14:49:17	XLON	1089	606167777150945000
332.2	14:49:17	CHIX	664	592094026686755000
332.7	14:53:36	BATE	664	592094026686892000
332.7	14:53:36	XLON	1571	606167777151079000
332.7	14:53:36	TRQX	664	592094026686892000
332.7	14:53:36	CHIX	1275	606167777151079000
332.6	14:53:41	TRQX	869	592094026686894000
332.5	14:53:41	XLON	1627	592094026686894000
332.5	14:53:41	XLON	16	592094026686894000
332.5	14:53:41	XLON	648	592094026686894000
332.5	14:53:41	CHIX	230	592094026686894000
332.5	14:53:41	CHIX	447	592094026686894000
332.5	14:53:41	BATE	337	606167777151081000
332.5	14:53:41	TRQX	337	606167777151081000
332.5	14:53:41	TRQX	118	606167777151081000
332.5	14:53:41	TRQX	96	606167777151081000
332.5	14:53:41	BATE	71	606167777151081000
332.5	14:53:41	BATE	185	606167777151081000
332.5	14:53:41	BATE	71	606167777151081000
332.5	14:53:41	TRQX	113	606167777151081000
332.6	14:57:05	TRQX	134	592094026686993000
332.6	14:57:05	TRQX	530	592094026686993000
332.6	14:57:05	XLON	1047	606167777151177000
332.5	14:57:15	CHIX	664	592094026687000000
332.5	14:57:15	XLON	998	606167777151184000
332.6	15:00:35	XLON	981	606167777151283000
332.6	15:00:35	AQXE	10	592094026687102000
332.6	15:00:35	XLON	19	606167777151283000
332.6	15:00:35	TRQX	1425	592094026687102000
332.6	15:00:35	AQXE	654	592094026687102000
332.7	15:01:32	XLON	58	606167777151310000
332.7	15:01:32	XLON	379	606167777151310000
332.7	15:01:32	XLON	234	606167777151310000
332.6	15:02:47	AQXE	429	592094026687167000
332.6	15:02:47	XLON	664	606167777151347000
332.6	15:02:47	AQXE	460	592094026687167000
332.4	15:03:23	CHIX	1025	592094026687186000
332.4	15:03:23	XLON	992	592094026687186000
332.4	15:03:23	TRQX	664	606167777151365000
332.4	15:03:23	XLON	664	606167777151365000
332.6	15:06:11	AQXE	725	592094026687268000
332.6	15:06:11	XLON	59	606167777151445000
332.6	15:06:11	XLON	213	606167777151445000
332.6	15:06:57	XLON	1328	592094026687289000
332.6	15:06:57	CHIX	330	592094026687289000
332.6	15:06:57	CHIX	334	592094026687289000
332.6	15:06:57	AQXE	400	606167777151466000
332.6	15:07:31	AQXE	480	592094026687309000
332.6	15:07:31	AQXE	184	592094026687309000
332.6	15:07:31	XLON	200	606167777151485000
332.6	15:07:31	XLON	508	606167777151485000
332.6	15:07:31	XLON	285	606167777151485000
332.6	15:07:31	XLON	285	606167777151485000
332.5	15:07:33	BATE	664	592094026687310000
332.5	15:07:33	XLON	1459	606167777151486000
332.5	15:07:33	TRQX	664	606167777151486000
332.5	15:07:33	AQXE	259	606167777151486000
333	15:08:42	AQXE	760	606167777151518000
333	15:08:42	AQXE	3	606167777151518000
333	15:09:48	CHIX	783	592094026687376000
333	15:09:48	CHIX	238	592094026687376000
333	15:09:48	XLON	623	606167777151551000
333	15:09:48	XLON	41	606167777151551000
333	15:09:48	TRQX	664	592094026687376000
333	15:09:48	XLON	2123	606167777151551000
333	15:09:48	BATE	650	592094026687376000
333	15:09:48	TRQX	98	606167777151551000
332.9	15:13:53	AQXE	1352	592094026687510000
332.8	15:13:55	XLON	203	592094026687511000
332.8	15:13:55	XLON	275	592094026687511000
332.8	15:13:55	XLON	351	592094026687511000
332.8	15:13:55	TRQX	664	606167777151683000
332.7	15:14:09	XLON	386	592094026687521000
332.7	15:14:09	XLON	321	592094026687521000
332.7	15:14:09	XLON	283	592094026687521000
332.7	15:14:09	BATE	30	606167777151692000
332.7	15:14:09	BATE	580	606167777151692000
332.7	15:15:20	XLON	54	606167777151729000
332.7	15:17:46	XLON	664	592094026687636000
332.7	15:17:46	CHIX	506	606167777151806000
332.7	15:17:46	CHIX	176	606167777151806000
332.6	15:17:50	XLON	68	592094026687639000
332.6	15:17:50	XLON	993	592094026687639000
332.6	15:17:50	BATE	782	592094026687639000
332.6	15:17:50	TRQX	109	592094026687639000
332.6	15:17:50	TRQX	555	592094026687639000
332.6	15:17:50	CHIX	41	606167777151808000
332.6	15:17:50	CHIX	623	606167777151808000
332.6	15:17:50	XLON	737	592094026687639000
332.6	15:17:50	BATE	454	606167777151808000
332.6	15:17:50	BATE	151	606167777151808000
332.6	15:17:50	BATE	59	606167777151808000
332.6	15:17:50	TRQX	664	606167777151808000
332.6	15:17:51	AQXE	730	606167777151809000
332.6	15:17:55	AQXE	480	592094026687643000
332.6	15:17:55	AQXE	184	592094026687643000
332.6	15:17:55	XLON	864	606167777151811000
332.6	15:17:55	XLON	256	606167777151811000
333	15:21:08	XLON	1012	592094026687752000
333	15:21:08	TRQX	664	606167777151918000
333.3	15:21:14	XLON	664	606167777151922000
333.3	15:21:28	AQXE	686	592094026687762000
333.2	15:21:44	BATE	467	592094026687770000
333.2	15:21:44	BATE	197	592094026687770000
333.2	15:21:44	XLON	89	606167777151935000
333.2	15:21:44	XLON	1591	606167777151935000
333.1	15:24:53	XLON	1054	592094026687862000
333.1	15:24:53	TRQX	250	606167777152026000
333.1	15:24:53	TRQX	253	606167777152026000
333.1	15:24:53	XLON	1714	606167777152026000
333.1	15:24:53	TRQX	43	606167777152026000
333.1	15:24:53	TRQX	118	606167777152026000
333	15:25:05	AQXE	459	592094026687870000
333.3	15:27:45	CHIX	2	592094026687949000
333.3	15:27:45	CHIX	2	592094026687949000
333.3	15:27:45	CHIX	180	592094026687949000
333.3	15:27:45	XLON	283	606167777152111000
333.5	15:28:21	XLON	1084	592094026687972000
333.4	15:28:39	CHIX	664	592094026687984000
333.4	15:28:39	BATE	813	606167777152145000
333.4	15:28:58	XLON	443	592094026687996000
333.4	15:28:58	XLON	527	592094026687996000
333.4	15:28:58	BATE	128	592094026687996000
333.4	15:28:58	AQXE	479	606167777152156000
333.4	15:28:58	BATE	146	606167777152156000
333.5	15:30:50	AQXE	718	592094026688063000
333.5	15:30:50	AQXE	734	592094026688063000
333.5	15:30:50	XLON	553	606167777152222000
333.5	15:30:50	XLON	30	606167777152222000
333.3	15:31:03	XLON	782	592094026688071000
333.3	15:31:23	AQXE	715	592094026688086000
333.3	15:31:23	XLON	750	606167777152245000
333.3	15:31:23	XLON	218	606167777152245000
333.3	15:31:23	XLON	360	606167777152245000
333.4	15:33:37	XLON	664	592094026688176000
333.4	15:33:37	AQXE	1376	606167777152332000
333.4	15:33:43	TRQX	666	592094026688180000
333.4	15:33:43	CHIX	277	606167777152336000
333.4	15:33:43	CHIX	467	606167777152336000
333.4	15:33:43	CHIX	422	606167777152336000
333.3	15:35:05	CHIX	600	606167777152391000
333.3	15:35:05	CHIX	68	606167777152391000
333.2	15:35:41	XLON	1480	592094026688264000
333.2	15:35:41	XLON	1289	606167777152417000
333.2	15:35:41	TRQX	909	606167777152417000
333.2	15:35:41	BATE	664	592094026688264000
333.2	15:35:41	CHIX	664	592094026688264000
333.2	15:35:41	AQXE	436	592094026688264000
333.2	15:35:41	BATE	664	606167777152417000
333.2	15:35:41	AQXE	250	592094026688264000
333.5	15:38:08	BATE	677	592094026688363000
333.5	15:38:08	TRQX	664	606167777152514000
333.7	15:38:29	CHIX	684	606167777152529000
333.9	15:40:08	XLON	745	606167777152595000
333.9	15:40:08	XLON	186	606167777152595000
333.9	15:40:39	AQXE	478	592094026688468000
333.9	15:40:39	AQXE	926	592094026688468000
333.9	15:40:39	XLON	81	606167777152616000
333.8	15:40:57	AQXE	905	592094026688479000
333.9	15:40:58	AQXE	721	606167777152627000
333.7	15:41:29	XLON	723	592094026688502000
333.7	15:41:29	TRQX	664	592094026688502000
333.7	15:41:29	XLON	1901	606167777152650000
334	15:43:47	BATE	678	592094026688598000
334.2	15:44:34	BATE	844	606167777152775000
334.3	15:44:46	CHIX	787	592094026688638000
334.2	15:45:03	CHIX	664	606167777152792000
334.2	15:45:03	XLON	1669	592094026688649000
334.3	15:46:00	TRQX	3	592094026688693000
334.3	15:46:00	CHIX	120	592094026688693000
334.3	15:46:00	CHIX	667	592094026688693000
334.3	15:46:00	BATE	360	606167777152835000
334.4	15:47:01	AQXE	919	592094026688732000
334.4	15:47:07	CHIX	664	592094026688736000
334.4	15:47:07	XLON	29	606167777152877000
334.2	15:47:49	XLON	1640	592094026688765000
334.2	15:47:49	XLON	1148	592094026688765000
334.3	15:49:35	AQXE	753	592094026688835000
334.3	15:49:35	AQXE	11	592094026688835000
334.4	15:50:15	XLON	821	606167777152998000
334.3	15:50:15	XLON	1159	592094026688861000
334.3	15:50:15	XLON	300	592094026688861000
334.3	15:50:15	CHIX	664	606167777152998000
334.3	15:50:15	XLON	136	606167777152998000
334.3	15:50:15	XLON	664	592094026688861000
334.3	15:50:28	XLON	193	606167777153006000
334.3	15:50:28	XLON	522	606167777153006000
334.3	15:50:28	BATE	16	592094026688869000
334.2	15:50:37	XLON	97	606167777153012000
334.2	15:52:06	XLON	890	592094026688939000
334.2	15:52:06	XLON	419	592094026688939000
334.2	15:52:06	BATE	664	606167777153074000
334.2	15:52:06	XLON	794	606167777153074000
334.1	15:52:52	XLON	1447	606167777153103000
334.1	15:52:52	BATE	1002	592094026688968000
334.1	15:52:52	TRQX	664	606167777153103000
333.8	15:53:11	BATE	310	592094026688983000
333.8	15:53:11	BATE	79	592094026688983000
333.8	15:53:11	BATE	658	592094026688983000
333.8	15:53:11	TRQX	31	606167777153117000
333.8	15:53:11	TRQX	633	606167777153117000
333.9	15:54:55	BATE	1051	606167777153177000
334.1	15:56:06	XLON	446	606167777153212000
334.1	15:56:06	XLON	264	606167777153212000
334.4	15:56:59	XLON	305	592094026689112000
334.4	15:56:59	XLON	492	592094026689112000
334.3	15:57:13	BATE	756	592094026689120000
334.3	15:57:13	CHIX	664	606167777153251000
334.3	15:57:13	XLON	664	606167777153251000
334.2	15:57:13	CHIX	877	606167777153251000
334.2	15:57:13	XLON	2347	606167777153251000
334.1	15:59:02	XLON	571	606167777153308000
334.1	15:59:02	XLON	484	606167777153308000
334.1	15:59:02	XLON	664	606167777153308000
334	15:59:02	TRQX	632	606167777153308000
334	15:59:02	BATE	631	592094026689179000
334	15:59:19	BATE	33	592094026689188000
334	15:59:19	TRQX	421	606167777153317000
333.9	15:59:32	CHIX	1003	592094026689195000
333.9	16:01:07	XLON	1725	592094026689250000
333.9	16:01:27	CHIX	391	592094026689264000
333.9	16:01:27	CHIX	488	606167777153391000
333.9	16:01:27	TRQX	664	606167777153391000
333.9	16:01:27	TRQX	176	606167777153391000
333.8	16:01:43	XLON	997	592094026689274000
333.8	16:01:43	TRQX	664	606167777153401000
333.8	16:02:37	XLON	664	606167777153432000
333.8	16:03:02	CHIX	913	592094026689317000
333.7	16:03:03	TRQX	664	592094026689318000
333.7	16:03:03	XLON	722	606167777153444000
333.7	16:03:03	XLON	519	606167777153444000
333.4	16:07:00	BATE	138	592094026689457000
333.4	16:07:00	BATE	1558	592094026689457000
333.4	16:07:00	CHIX	261	592094026689457000
333.4	16:07:00	CHIX	758	592094026689457000
333.4	16:07:00	TRQX	664	606167777153581000
333.3	16:08:00	XLON	664	606167777153615000
333.3	16:08:24	AQXE	713	592094026689509000
333.2	16:08:38	TRQX	628	592094026689520000
333.2	16:08:38	BATE	628	606167777153642000
333.2	16:08:40	XLON	525	592094026689522000
333.2	16:08:51	XLON	664	592094026689529000
333.2	16:08:51	BATE	111	606167777153651000
333.2	16:08:51	XLON	333	592094026689529000
333.2	16:08:51	BATE	36	606167777153651000
333.2	16:08:51	BATE	851	606167777153651000
333.2	16:08:51	TRQX	36	592094026689529000
333.1	16:09:04	XLON	1451	592094026689540000
333.1	16:09:04	BATE	664	606167777153662000
332.9	16:10:10	BATE	831	606167777153701000
333.1	16:11:43	TRQX	664	592094026689641000
333.1	16:11:43	CHIX	1082	606167777153761000
333	16:11:53	BATE	34	606167777153767000
333	16:11:54	TRQX	879	592094026689648000
333	16:12:13	TRQX	233	592094026689662000
333	16:12:13	BATE	630	606167777153781000
332.9	16:13:27	XLON	1364	592094026689716000
332.9	16:13:27	XLON	441	592094026689716000
332.9	16:13:27	XLON	1031	592094026689716000
333	16:16:23	XLON	1516	592094026689862000
333	16:16:23	AQXE	501	606167777153978000
333	16:16:44	XLON	262	592094026689881000
333	16:16:44	AQXE	163	606167777153997000
332.9	16:17:30	TRQX	664	592094026689921000
332.9	16:17:30	BATE	664	592094026689921000
332.9	16:17:30	CHIX	972	606167777154037000
332.9	16:17:30	BATE	144	606167777154037000
332.9	16:17:30	XLON	1167	592094026689921000
332.9	16:17:30	CHIX	664	606167777154037000
332.9	16:17:30	BATE	664	606167777154037000
333	16:19:55	AQXE	479	606167777154149000
333	16:19:55	AQXE	572	606167777154149000
332.9	16:20:10	CHIX	347	592094026690051000
332.9	16:20:10	BATE	664	606167777154164000
332.9	16:20:10	CHIX	397	592094026690051000
332.9	16:21:14	XLON	503	592094026690105000
332.9	16:21:14	XLON	637	592094026690105000
332.9	16:21:14	AQXE	664	606167777154217000
333	16:22:20	AQXE	885	606167777154264000
333	16:22:20	AQXE	999	606167777154264000
332.9	16:22:43	XLON	51	592094026690171000
332.9	16:22:43	XLON	559	592094026690171000
332.9	16:22:43	XLON	490	592094026690171000
332.9	16:22:43	XLON	902	592094026690171000
332.8	16:23:03	XLON	880	592094026690186000
332.8	16:23:03	TRQX	664	592094026690186000
332.8	16:23:03	XLON	1777	606167777154296000
332.8	16:23:03	AQXE	664	592094026690186000
332.8	16:23:03	BATE	664	606167777154296000
332.8	16:23:03	BATE	669	606167777154296000
332.8	16:23:03	AQXE	749	606167777154296000
332.8	16:23:03	AQXE	703	606167777154296000
332.6	16:25:18	XLON	691	606167777154399000
332.6	16:25:28	XLON	316	606167777154406000
332.6	16:25:40	XLON	202	606167777154414000
332.6	16:25:46	BATE	544	592094026690308000
332.6	16:25:46	AQXE	934	606167777154416000
332.6	16:25:47	TRQX	760	606167777154416000
332.6	16:25:47	TRQX	664	592094026690308000
332.6	16:25:47	XLON	1219	592094026690308000
332.6	16:25:47	CHIX	337	592094026690308000
332.6	16:25:47	CHIX	327	592094026690308000
332.6	16:25:47	BATE	120	592094026690308000
332.6	16:25:47	AQXE	29	606167777154416000
332.6	16:25:47	BATE	664	606167777154416000
332.6	16:27:48	XLON	780	606167777154477000
332.6	16:27:52	AQXE	362	592094026690372000
332.6	16:28:14	AQXE	302	592094026690387000
332.4	16:28:40	TRQX	664	592094026690400000
332.4	16:28:40	XLON	664	592094026690400000
332.4	16:28:40	CHIX	1032	606167777154506000
332.4	16:28:40	BATE	672	606167777154506000
332.4	16:28:40	BATE	678	606167777154506000
332.4	16:28:40	AQXE	664	606167777154507000
332.4	16:28:40	AQXE	664	592094026690400000
332.3	16:28:44	XLON	750	606167777154508000
332.3	16:28:44	XLON	75	606167777154508000
332.1	16:28:58	AQXE	375	606167777154515000
332.1	16:29:06	XLON	664	592094026690412000
332.1	16:29:06	CHIX	664	592094026690412000
332.1	16:29:06	AQXE	524	606167777154518000
332.1	16:29:06	BATE	273	606167777154518000
332.1	16:29:07	BATE	503	606167777154518000
331	16:35:20	XLON	57294	592094026690453000
331	16:35:20	XLON	203	592094026690453000
331	16:35:20	XLON	99557	592094026690453000
331	16:35:20	XLON	35816	592094026690453000
331	16:35:20	XLON	2127	592094026690453000
331	16:35:20	XLON	492	592094026690453000
331	16:35:20	XLON	5942	592094026690453000
331	16:35:20	XLON	15930	606167777154557000
331	16:35:20	XLON	77984	606167777154557000
331	16:35:20	XLON	4591	606167777154557000
331	16:35:20	XLON	15021	606167777154557000
331	16:35:20	XLON	106699	606167777154557000
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

POSEAXAAEADAEFA

Related Shares:

FTSE 100 Latest

Value8,307.92

Change32.26