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

20th Jan 2023 07:00

RNS Number : 3221N

DFS Furniture PLC

20 January 2023

DFS Furniture plc

Transaction in Own Shares

DFS Furniture plc ("DFS" or the "Group"), today announces that it purchased the following number of its ordinary shares of £0.10 each on Exchange (as defined in the Rules of the London Stock Exchange) from Jefferies International Limited pursuant to its current Share Buyback Programme, details of which were announced on 15 September 2022.

Peel Hunt LLP has now concluded the first tranche of DFS's Share Buyback Programme. From 08 December 2022, the second tranche commenced and is being undertaken by Jefferies International Limited.

Date of purchase	19-Jan-23
Aggregate number of shares purchased:	214,980
Lowest price paid per share:	156.40
Highest price paid per share:	161.80
Volume weighted average price paid per share:	159.01
Broker:	Jefferies International Limited

DFS intends to retain the purchased shares in treasury.

Following the above transaction, the Company will have 240,678,120 ordinary shares of £0.10 each in issue. The total number of shares held by the Company in treasury is 6,414,706.

Therefore, the total voting rights in the Company is 234,263,414 and this figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) (the Market Abuse Regulation), detailed information about the individual purchases is available below:

Transaction Date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
19/01/2023	16:30:00	22	158	TRQX	00335545512TRLO1.1.1
19/01/2023	16:30:00	493	158.2	BATE	00335545511TRLO1.1.1
19/01/2023	16:29:51	15	158.2	XLON	00335545363TRLO1.1.1
19/01/2023	16:27:48	119	158.2	XLON	00335544111TRLO1.1.1
19/01/2023	16:27:31	517	158.2	XLON	00335543943TRLO1.1.1
19/01/2023	16:27:08	336	158.2	CHIX	00335543811TRLO1.1.1
19/01/2023	16:27:06	530	158.4	XLON	00335543805TRLO1.1.1
19/01/2023	16:27:06	511	158.4	XLON	00335543803TRLO1.1.1
19/01/2023	16:27:06	636	158.4	XLON	00335543804TRLO1.1.1
19/01/2023	16:27:06	162	158.4	XLON	00335543802TRLO1.1.1
19/01/2023	16:27:02	52	158.4	AQXE	00335543751TRLO1.1.1
19/01/2023	16:25:58	796	158.4	XLON	00335543192TRLO1.1.1
19/01/2023	16:25:21	704	158.4	XLON	00335542959TRLO1.1.1
19/01/2023	16:25:21	12	158.4	XLON	00335542957TRLO1.1.1
19/01/2023	16:25:21	368	158.4	XLON	00335542958TRLO1.1.1
19/01/2023	16:25:16	265	158.4	XLON	00335542902TRLO1.1.1
19/01/2023	16:25:07	403	158.2	CHIX	00335542737TRLO1.1.1
19/01/2023	16:24:48	19	158.2	CHIX	00335542585TRLO1.1.1
19/01/2023	16:24:44	37	158.2	TRQX	00335542562TRLO1.1.1
19/01/2023	16:24:42	49	158.2	AQXE	00335542552TRLO1.1.1
19/01/2023	16:24:42	530	158.2	XLON	00335542553TRLO1.1.1
19/01/2023	16:23:28	17	158.2	XLON	00335542026TRLO1.1.1
19/01/2023	16:23:28	319	158.2	XLON	00335542025TRLO1.1.1
19/01/2023	16:23:28	575	158.2	XLON	00335542024TRLO1.1.1
19/01/2023	16:22:05	275	158.2	XLON	00335541189TRLO1.1.1
19/01/2023	16:20:13	32	158.2	AQXE	00335540436TRLO1.1.1
19/01/2023	16:20:06	759	158.2	XLON	00335540378TRLO1.1.1
19/01/2023	16:18:33	36	158.2	TRQX	00335539668TRLO1.1.1
19/01/2023	16:18:18	324	158	CHIX	00335539556TRLO1.1.1
19/01/2023	16:18:18	310	158.2	CHIX	00335539555TRLO1.1.1
19/01/2023	16:18:04	51	158	AQXE	00335539440TRLO1.1.1
19/01/2023	16:18:04	339	158	BATE	00335539439TRLO1.1.1
19/01/2023	16:18:04	1179	158.2	XLON	00335539438TRLO1.1.1
19/01/2023	16:18:04	284	158.2	XLON	00335539437TRLO1.1.1
19/01/2023	16:18:04	232	158.2	BATE	00335539434TRLO1.1.1
19/01/2023	16:18:04	284	158.2	XLON	00335539435TRLO1.1.1
19/01/2023	16:18:04	330	158.2	XLON	00335539436TRLO1.1.1
19/01/2023	16:18:04	56	158.2	BATE	00335539433TRLO1.1.1
19/01/2023	16:17:40	620	158.4	XLON	00335539267TRLO1.1.1
19/01/2023	16:17:40	511	158.4	XLON	00335539266TRLO1.1.1
19/01/2023	16:15:50	419	158.2	XLON	00335538379TRLO1.1.1
19/01/2023	16:15:50	63	158.2	TRQX	00335538378TRLO1.1.1
19/01/2023	16:15:50	237	158.2	XLON	00335538377TRLO1.1.1
19/01/2023	16:15:50	196	158.2	XLON	00335538376TRLO1.1.1
19/01/2023	16:15:37	50	158.4	TRQX	00335538337TRLO1.1.1
19/01/2023	16:15:03	52	158.2	AQXE	00335538072TRLO1.1.1
19/01/2023	16:14:35	798	158.2	XLON	00335537757TRLO1.1.1
19/01/2023	16:14:35	266	158.2	XLON	00335537756TRLO1.1.1
19/01/2023	16:14:35	208	158.2	CHIX	00335537755TRLO1.1.1
19/01/2023	16:14:01	203	158.2	BATE	00335537478TRLO1.1.1
19/01/2023	16:14:01	266	158.2	XLON	00335537477TRLO1.1.1
19/01/2023	16:13:31	40	158.4	TRQX	00335537284TRLO1.1.1
19/01/2023	16:12:37	31	158.2	AQXE	00335536786TRLO1.1.1
19/01/2023	16:12:37	588	158.2	XLON	00335536787TRLO1.1.1
19/01/2023	16:11:55	201	158.2	CHIX	00335536451TRLO1.1.1
19/01/2023	16:11:55	208	158.2	BATE	00335536450TRLO1.1.1
19/01/2023	16:11:55	201	158.2	CHIX	00335536449TRLO1.1.1
19/01/2023	16:11:53	1596	158.4	XLON	00335536441TRLO1.1.1
19/01/2023	16:11:39	266	158.4	XLON	00335536251TRLO1.1.1
19/01/2023	16:11:14	266	158.4	XLON	00335536097TRLO1.1.1
19/01/2023	16:11:14	266	158.4	XLON	00335536098TRLO1.1.1
19/01/2023	16:11:11	37	158.4	TRQX	00335536067TRLO1.1.1
19/01/2023	16:08:09	33	158.2	AQXE	00335534491TRLO1.1.1
19/01/2023	16:07:35	209	158.2	BATE	00335534101TRLO1.1.1
19/01/2023	16:07:14	263	158	XLON	00335533976TRLO1.1.1
19/01/2023	16:07:14	236	158	XLON	00335533977TRLO1.1.1
19/01/2023	16:07:14	526	158	XLON	00335533975TRLO1.1.1
19/01/2023	16:06:36	41	158.4	TRQX	00335533681TRLO1.1.1
19/01/2023	16:06:36	263	158.2	XLON	00335533678TRLO1.1.1
19/01/2023	16:06:36	263	158.2	XLON	00335533677TRLO1.1.1
19/01/2023	16:05:21	33	158.2	AQXE	00335533215TRLO1.1.1
19/01/2023	16:05:05	283	158.2	XLON	00335533031TRLO1.1.1
19/01/2023	16:05:05	146	158.2	XLON	00335533030TRLO1.1.1
19/01/2023	16:05:05	212	158.2	CHIX	00335533029TRLO1.1.1
19/01/2023	16:05:05	164	158.2	BATE	00335533028TRLO1.1.1
19/01/2023	16:05:05	137	158.2	XLON	00335533027TRLO1.1.1
19/01/2023	16:05:05	258	158.4	XLON	00335533026TRLO1.1.1
19/01/2023	16:04:12	34	158.8	TRQX	00335532601TRLO1.1.1
19/01/2023	16:03:34	306	158.4	XLON	00335532275TRLO1.1.1
19/01/2023	16:03:34	277	158.4	XLON	00335532276TRLO1.1.1
19/01/2023	16:03:34	306	158.4	XLON	00335532273TRLO1.1.1
19/01/2023	16:03:34	612	158.4	XLON	00335532274TRLO1.1.1
19/01/2023	16:03:34	202	158.4	BATE	00335532272TRLO1.1.1
19/01/2023	16:03:34	223	158.4	CHIX	00335532271TRLO1.1.1
19/01/2023	16:03:10	33	158.6	AQXE	00335532118TRLO1.1.1
19/01/2023	16:02:59	298	158.6	XLON	00335532021TRLO1.1.1
19/01/2023	16:02:39	277	158.6	XLON	00335531893TRLO1.1.1
19/01/2023	16:02:20	277	158.6	XLON	00335531769TRLO1.1.1
19/01/2023	16:02:00	277	158.6	XLON	00335531623TRLO1.1.1
19/01/2023	16:01:56	35	158.8	TRQX	00335531603TRLO1.1.1
19/01/2023	16:00:40	30	158.6	AQXE	00335530980TRLO1.1.1
19/01/2023	15:59:09	41	158.8	TRQX	00335529677TRLO1.1.1
19/01/2023	15:58:59	170	158.4	XLON	00335529580TRLO1.1.1
19/01/2023	15:58:59	86	158.4	XLON	00335529579TRLO1.1.1
19/01/2023	15:58:59	230	158.4	XLON	00335529578TRLO1.1.1
19/01/2023	15:58:59	256	158.4	XLON	00335529577TRLO1.1.1
19/01/2023	15:58:59	203	158.4	CHIX	00335529575TRLO1.1.1
19/01/2023	15:58:59	282	158.4	XLON	00335529576TRLO1.1.1
19/01/2023	15:58:27	36	158.6	AQXE	00335529325TRLO1.1.1
19/01/2023	15:58:14	196	158.4	BATE	00335529213TRLO1.1.1
19/01/2023	15:57:03	285	158.4	XLON	00335528290TRLO1.1.1
19/01/2023	15:57:03	5	158.4	XLON	00335528288TRLO1.1.1
19/01/2023	15:57:03	285	158.4	XLON	00335528289TRLO1.1.1
19/01/2023	15:57:03	850	158.4	XLON	00335528287TRLO1.1.1
19/01/2023	15:57:03	285	158.4	XLON	00335528286TRLO1.1.1
19/01/2023	15:55:43	237	158.4	CHIX	00335526786TRLO1.1.1
19/01/2023	15:54:25	624	158.4	XLON	00335525804TRLO1.1.1
19/01/2023	15:54:25	318	158.4	XLON	00335525805TRLO1.1.1
19/01/2023	15:54:25	191	158.4	BATE	00335525803TRLO1.1.1
19/01/2023	15:54:21	42	158.8	TRQX	00335525767TRLO1.1.1
19/01/2023	15:54:00	38	158.6	AQXE	00335525549TRLO1.1.1
19/01/2023	15:52:03	309	158.4	XLON	00335524214TRLO1.1.1
19/01/2023	15:52:03	18	158.4	XLON	00335524212TRLO1.1.1
19/01/2023	15:52:03	327	158.4	XLON	00335524211TRLO1.1.1
19/01/2023	15:52:03	327	158.4	XLON	00335524213TRLO1.1.1
19/01/2023	15:52:03	210	158.4	CHIX	00335524210TRLO1.1.1
19/01/2023	15:50:43	32	158.6	AQXE	00335523415TRLO1.1.1
19/01/2023	15:50:38	566	158.4	XLON	00335523370TRLO1.1.1
19/01/2023	15:50:38	283	158.4	XLON	00335523371TRLO1.1.1
19/01/2023	15:49:57	283	158.6	XLON	00335522915TRLO1.1.1
19/01/2023	15:49:37	1	158.6	XLON	00335522737TRLO1.1.1
19/01/2023	15:49:37	290	158.6	XLON	00335522738TRLO1.1.1
19/01/2023	15:48:48	43	158.8	TRQX	00335522301TRLO1.1.1
19/01/2023	15:48:43	185	158.6	BATE	00335522250TRLO1.1.1
19/01/2023	15:48:12	34	158.8	AQXE	00335521910TRLO1.1.1
19/01/2023	15:48:11	582	158.6	XLON	00335521901TRLO1.1.1
19/01/2023	15:48:06	147	158.8	XLON	00335521870TRLO1.1.1
19/01/2023	15:48:06	177	158.8	XLON	00335521869TRLO1.1.1
19/01/2023	15:46:48	192	159	CHIX	00335521153TRLO1.1.1
19/01/2023	15:46:25	35	159	TRQX	00335520951TRLO1.1.1
19/01/2023	15:45:59	981	158.8	XLON	00335520550TRLO1.1.1
19/01/2023	15:45:08	207	158.8	BATE	00335519905TRLO1.1.1
19/01/2023	15:44:18	43	159	TRQX	00335519383TRLO1.1.1
19/01/2023	15:43:47	243	159	CHIX	00335519055TRLO1.1.1
19/01/2023	15:43:36	18	158.8	AQXE	00335518832TRLO1.1.1
19/01/2023	15:43:36	15	158.8	AQXE	00335518830TRLO1.1.1
19/01/2023	15:43:36	295	158.8	XLON	00335518831TRLO1.1.1
19/01/2023	15:43:36	428	158.8	XLON	00335518828TRLO1.1.1
19/01/2023	15:43:36	295	158.8	XLON	00335518829TRLO1.1.1
19/01/2023	15:43:36	259	158.8	XLON	00335518826TRLO1.1.1
19/01/2023	15:43:36	259	158.8	XLON	00335518827TRLO1.1.1
19/01/2023	15:43:36	90	158.8	XLON	00335518825TRLO1.1.1
19/01/2023	15:41:21	41	159	TRQX	00335517729TRLO1.1.1
19/01/2023	15:40:25	207	158.8	BATE	00335517316TRLO1.1.1
19/01/2023	15:40:02	264	159	XLON	00335517130TRLO1.1.1
19/01/2023	15:40:02	264	159	XLON	00335517129TRLO1.1.1
19/01/2023	15:40:02	264	159	XLON	00335517128TRLO1.1.1
19/01/2023	15:39:56	203	159	CHIX	00335517003TRLO1.1.1
19/01/2023	15:39:03	41	159	TRQX	00335516667TRLO1.1.1
19/01/2023	15:39:03	540	159	XLON	00335516666TRLO1.1.1
19/01/2023	15:39:03	270	159	XLON	00335516665TRLO1.1.1
19/01/2023	15:38:28	410	159	TRQX	00335516296TRLO1.1.1
19/01/2023	15:38:28	270	159	XLON	00335516295TRLO1.1.1
19/01/2023	15:37:54	37	159	AQXE	00335515930TRLO1.1.1
19/01/2023	15:37:34	203	159	CHIX	00335515843TRLO1.1.1
19/01/2023	15:37:29	184	159	BATE	00335515818TRLO1.1.1
19/01/2023	15:36:41	453	159	XLON	00335515309TRLO1.1.1
19/01/2023	15:36:41	699	159	XLON	00335515308TRLO1.1.1
19/01/2023	15:36:37	288	159	XLON	00335515283TRLO1.1.1
19/01/2023	15:35:32	54	159	XLON	00335514873TRLO1.1.1
19/01/2023	15:35:32	13	159	CHIX	00335514872TRLO1.1.1
19/01/2023	15:35:32	18	159	AQXE	00335514871TRLO1.1.1
19/01/2023	15:35:32	175	159	XLON	00335514869TRLO1.1.1
19/01/2023	15:35:32	255	159	XLON	00335514868TRLO1.1.1
19/01/2023	15:35:32	119	159	BATE	00335514866TRLO1.1.1
19/01/2023	15:35:32	255	159	XLON	00335514867TRLO1.1.1
19/01/2023	15:35:32	209	159	CHIX	00335514865TRLO1.1.1
19/01/2023	15:35:32	90	159	BATE	00335514864TRLO1.1.1
19/01/2023	15:35:32	13	159	AQXE	00335514863TRLO1.1.1
19/01/2023	15:31:32	31	159.4	AQXE	00335513246TRLO1.1.1
19/01/2023	15:31:32	282	159.4	XLON	00335513244TRLO1.1.1
19/01/2023	15:31:32	62	159.4	AQXE	00335513245TRLO1.1.1
19/01/2023	15:31:32	201	159.4	BATE	00335513242TRLO1.1.1
19/01/2023	15:31:32	5922	159.4	XLON	00335513243TRLO1.1.1
19/01/2023	15:31:32	245	159.4	CHIX	00335513241TRLO1.1.1
19/01/2023	15:31:32	233	159.4	CHIX	00335513239TRLO1.1.1
19/01/2023	15:31:32	233	159.4	CHIX	00335513240TRLO1.1.1
19/01/2023	15:31:32	207	159.4	BATE	00335513237TRLO1.1.1
19/01/2023	15:31:32	245	159.4	CHIX	00335513238TRLO1.1.1
19/01/2023	15:31:32	414	159.4	BATE	00335513236TRLO1.1.1
19/01/2023	15:31:24	308	159.8	XLON	00335513162TRLO1.1.1
19/01/2023	15:30:48	402	159.8	XLON	00335512867TRLO1.1.1
19/01/2023	15:30:48	35	159.8	XLON	00335512866TRLO1.1.1
19/01/2023	15:29:59	279	159.8	XLON	00335512503TRLO1.1.1
19/01/2023	15:29:26	279	159.8	XLON	00335512336TRLO1.1.1
19/01/2023	15:28:55	477	159.8	XLON	00335512114TRLO1.1.1
19/01/2023	15:27:52	316	159.8	XLON	00335511710TRLO1.1.1
19/01/2023	15:27:15	71	159.8	XLON	00335511470TRLO1.1.1
19/01/2023	15:27:15	248	159.8	XLON	00335511471TRLO1.1.1
19/01/2023	15:26:38	329	159.8	XLON	00335511125TRLO1.1.1
19/01/2023	15:25:59	650	159.8	XLON	00335510865TRLO1.1.1
19/01/2023	15:25:19	282	159.8	XLON	00335510607TRLO1.1.1
19/01/2023	15:25:02	282	159.8	XLON	00335510398TRLO1.1.1
19/01/2023	15:20:09	29	159.2	CHIX	00335508303TRLO1.1.1
19/01/2023	15:20:09	33	159.2	AQXE	00335508302TRLO1.1.1
19/01/2023	15:20:09	34	159.2	AQXE	00335508301TRLO1.1.1
19/01/2023	15:20:09	32	159.2	AQXE	00335508300TRLO1.1.1
19/01/2023	15:14:19	202	159.2	CHIX	00335505531TRLO1.1.1
19/01/2023	15:14:14	267	159.2	XLON	00335505498TRLO1.1.1
19/01/2023	15:13:35	288	159.2	XLON	00335505207TRLO1.1.1
19/01/2023	15:13:31	169	159.2	BATE	00335505141TRLO1.1.1
19/01/2023	15:13:31	169	159.2	BATE	00335505142TRLO1.1.1
19/01/2023	15:11:46	543	159.2	BATE	00335504174TRLO1.1.1
19/01/2023	15:11:46	42	159.2	BATE	00335504173TRLO1.1.1
19/01/2023	15:11:45	32	159	AQXE	00335504164TRLO1.1.1
19/01/2023	15:11:45	64	159	AQXE	00335504163TRLO1.1.1
19/01/2023	15:11:45	283	159.2	XLON	00335504161TRLO1.1.1
19/01/2023	15:11:45	283	159.2	XLON	00335504162TRLO1.1.1
19/01/2023	15:11:45	4811	159.2	XLON	00335504159TRLO1.1.1
19/01/2023	15:11:45	283	159.2	XLON	00335504160TRLO1.1.1
19/01/2023	15:11:45	220	159.2	CHIX	00335504156TRLO1.1.1
19/01/2023	15:11:45	149	159.2	CHIX	00335504158TRLO1.1.1
19/01/2023	15:11:45	79	159.2	CHIX	00335504157TRLO1.1.1
19/01/2023	15:02:48	901	158.6	XLON	00335499651TRLO1.1.1
19/01/2023	15:02:48	240	158.6	CHIX	00335499650TRLO1.1.1
19/01/2023	15:01:45	329	158.6	XLON	00335498862TRLO1.1.1
19/01/2023	14:59:51	240	158.6	CHIX	00335497666TRLO1.1.1
19/01/2023	14:59:51	311	158.6	XLON	00335497667TRLO1.1.1
19/01/2023	14:59:29	864	158.6	XLON	00335497190TRLO1.1.1
19/01/2023	14:59:26	33	158.6	AQXE	00335497179TRLO1.1.1
19/01/2023	14:57:05	261	159.2	XLON	00335495157TRLO1.1.1
19/01/2023	14:57:05	264	159.2	XLON	00335495155TRLO1.1.1
19/01/2023	14:57:05	261	159.2	XLON	00335495156TRLO1.1.1
19/01/2023	14:57:05	264	159.2	XLON	00335495153TRLO1.1.1
19/01/2023	14:57:05	264	159.2	XLON	00335495154TRLO1.1.1
19/01/2023	14:57:05	264	159.2	XLON	00335495152TRLO1.1.1
19/01/2023	14:57:05	305	159.2	XLON	00335495151TRLO1.1.1
19/01/2023	14:57:05	34	159.2	AQXE	00335495149TRLO1.1.1
19/01/2023	14:57:05	915	159.2	XLON	00335495150TRLO1.1.1
19/01/2023	14:57:05	34	159.2	AQXE	00335495148TRLO1.1.1
19/01/2023	14:57:05	202	159.2	BATE	00335495147TRLO1.1.1
19/01/2023	14:57:05	169	159.2	BATE	00335495146TRLO1.1.1
19/01/2023	14:56:57	494	159.4	XLON	00335495067TRLO1.1.1
19/01/2023	14:56:07	261	159.4	XLON	00335494557TRLO1.1.1
19/01/2023	14:56:03	239	159.4	CHIX	00335494459TRLO1.1.1
19/01/2023	14:56:02	1	159.4	CHIX	00335494442TRLO1.1.1
19/01/2023	14:56:02	1	159.4	CHIX	00335494441TRLO1.1.1
19/01/2023	14:55:46	255	159.4	XLON	00335494251TRLO1.1.1
19/01/2023	14:55:46	88	159.4	XLON	00335494250TRLO1.1.1
19/01/2023	14:55:25	261	159.4	XLON	00335493946TRLO1.1.1
19/01/2023	14:53:49	41	159.4	TRQX	00335493044TRLO1.1.1
19/01/2023	14:51:20	220	159.2	CHIX	00335491903TRLO1.1.1
19/01/2023	14:50:13	290	159	XLON	00335491437TRLO1.1.1
19/01/2023	14:50:13	25	159	XLON	00335491436TRLO1.1.1
19/01/2023	14:50:13	580	159	XLON	00335491435TRLO1.1.1
19/01/2023	14:50:13	290	159	XLON	00335491434TRLO1.1.1
19/01/2023	14:50:13	265	159	XLON	00335491433TRLO1.1.1
19/01/2023	14:50:13	38	159.4	TRQX	00335491432TRLO1.1.1
19/01/2023	14:49:13	169	159.2	BATE	00335490782TRLO1.1.1
19/01/2023	14:49:05	291	159	XLON	00335490694TRLO1.1.1
19/01/2023	14:49:05	12	159.2	XLON	00335490685TRLO1.1.1
19/01/2023	14:49:05	43	159.2	AQXE	00335490684TRLO1.1.1
19/01/2023	14:49:05	278	159.2	XLON	00335490683TRLO1.1.1
19/01/2023	14:48:11	309	159.2	XLON	00335490008TRLO1.1.1
19/01/2023	14:48:04	39	159.4	TRQX	00335489946TRLO1.1.1
19/01/2023	14:48:04	192	159.4	CHIX	00335489945TRLO1.1.1
19/01/2023	14:47:21	173	159.2	XLON	00335489530TRLO1.1.1
19/01/2023	14:47:21	154	159.2	XLON	00335489529TRLO1.1.1
19/01/2023	14:46:06	37	159.2	AQXE	00335488739TRLO1.1.1
19/01/2023	14:45:31	196	159.6	BATE	00335488475TRLO1.1.1
19/01/2023	14:45:12	261	159.2	XLON	00335488313TRLO1.1.1
19/01/2023	14:45:12	37	159.4	TRQX	00335488311TRLO1.1.1
19/01/2023	14:45:12	277	159.4	XLON	00335488312TRLO1.1.1
19/01/2023	14:45:12	277	159.4	XLON	00335488310TRLO1.1.1
19/01/2023	14:45:12	317	159.4	XLON	00335488309TRLO1.1.1
19/01/2023	14:45:12	420	159.4	TRQX	00335488308TRLO1.1.1
19/01/2023	14:43:49	198	160	CHIX	00335487189TRLO1.1.1
19/01/2023	14:43:49	198	160	CHIX	00335487190TRLO1.1.1
19/01/2023	14:43:49	343	160	XLON	00335487191TRLO1.1.1
19/01/2023	14:43:49	198	160	CHIX	00335487188TRLO1.1.1
19/01/2023	14:43:49	33	160	AQXE	00335487187TRLO1.1.1
19/01/2023	14:43:21	170	160.2	BATE	00335486866TRLO1.1.1
19/01/2023	14:43:03	1	160.2	AQXE	00335486665TRLO1.1.1
19/01/2023	14:43:03	461	160.2	XLON	00335486663TRLO1.1.1
19/01/2023	14:43:03	289	160.2	XLON	00335486664TRLO1.1.1
19/01/2023	14:43:03	117	160.2	XLON	00335486662TRLO1.1.1
19/01/2023	14:42:58	289	160.4	XLON	00335486622TRLO1.1.1
19/01/2023	14:41:21	798	160.2	XLON	00335485461TRLO1.1.1
19/01/2023	14:40:57	284	160.2	XLON	00335485089TRLO1.1.1
19/01/2023	14:40:56	168	160.2	BATE	00335485085TRLO1.1.1
19/01/2023	14:40:32	284	160.2	XLON	00335484834TRLO1.1.1
19/01/2023	14:40:00	284	160.2	XLON	00335484489TRLO1.1.1
19/01/2023	14:39:54	30	160.2	AQXE	00335484368TRLO1.1.1
19/01/2023	14:39:03	124	160.2	XLON	00335483882TRLO1.1.1
19/01/2023	14:39:03	163	160.2	XLON	00335483883TRLO1.1.1
19/01/2023	14:39:03	194	160.2	BATE	00335483880TRLO1.1.1
19/01/2023	14:39:03	225	160.2	CHIX	00335483881TRLO1.1.1
19/01/2023	14:39:01	270	160.4	XLON	00335483868TRLO1.1.1
19/01/2023	14:38:11	2745	160.4	XLON	00335483497TRLO1.1.1
19/01/2023	14:38:07	323	160.4	XLON	00335483459TRLO1.1.1
19/01/2023	14:36:56	36	160	AQXE	00335482780TRLO1.1.1
19/01/2023	14:33:58	188	159.6	BATE	00335480584TRLO1.1.1
19/01/2023	14:33:03	17	159.4	XLON	00335480049TRLO1.1.1
19/01/2023	14:33:03	288	159.4	XLON	00335480047TRLO1.1.1
19/01/2023	14:33:03	847	159.4	XLON	00335480048TRLO1.1.1
19/01/2023	14:32:22	248	159.4	CHIX	00335479464TRLO1.1.1
19/01/2023	14:31:50	57	160	AQXE	00335479155TRLO1.1.1
19/01/2023	14:31:05	170	159.6	BATE	00335478673TRLO1.1.1
19/01/2023	14:31:04	263	159.4	XLON	00335478659TRLO1.1.1
19/01/2023	14:31:04	273	159.4	XLON	00335478660TRLO1.1.1
19/01/2023	14:31:03	526	159.4	XLON	00335478658TRLO1.1.1
19/01/2023	14:30:03	223	159.4	CHIX	00335477536TRLO1.1.1
19/01/2023	14:29:18	262	159.6	XLON	00335477094TRLO1.1.1
19/01/2023	14:29:18	262	159.6	XLON	00335477093TRLO1.1.1
19/01/2023	14:29:18	163	159.6	BATE	00335477091TRLO1.1.1
19/01/2023	14:29:18	175	159.6	BATE	00335477092TRLO1.1.1
19/01/2023	14:29:18	269	159.6	BATE	00335477089TRLO1.1.1
19/01/2023	14:29:18	313	159.6	XLON	00335477090TRLO1.1.1
19/01/2023	14:29:18	44	159.6	BATE	00335477088TRLO1.1.1
19/01/2023	14:29:18	766	159.6	BATE	00335477087TRLO1.1.1
19/01/2023	14:29:18	260	159.8	XLON	00335477086TRLO1.1.1
19/01/2023	14:27:48	33	160	AQXE	00335476539TRLO1.1.1
19/01/2023	14:27:35	524	159.8	XLON	00335476457TRLO1.1.1
19/01/2023	14:27:31	262	159.8	XLON	00335476447TRLO1.1.1
19/01/2023	14:26:43	321	159.8	XLON	00335476264TRLO1.1.1
19/01/2023	14:25:48	174	160	CHIX	00335476053TRLO1.1.1
19/01/2023	14:25:48	29	160	CHIX	00335476052TRLO1.1.1
19/01/2023	14:24:40	255	159.8	XLON	00335475677TRLO1.1.1
19/01/2023	14:23:45	591	160	CHIX	00335475492TRLO1.1.1
19/01/2023	14:23:44	35	160	AQXE	00335475487TRLO1.1.1
19/01/2023	14:22:45	285	159.8	XLON	00335475226TRLO1.1.1
19/01/2023	14:22:45	314	159.8	XLON	00335475225TRLO1.1.1
19/01/2023	14:22:00	285	160	XLON	00335475043TRLO1.1.1
19/01/2023	14:22:00	1514	160	XLON	00335475042TRLO1.1.1
19/01/2023	14:22:00	51	160	XLON	00335475040TRLO1.1.1
19/01/2023	14:22:00	503	160	XLON	00335475041TRLO1.1.1
19/01/2023	14:22:00	32	160	AQXE	00335475038TRLO1.1.1
19/01/2023	14:22:00	26	160	XLON	00335475039TRLO1.1.1
19/01/2023	14:22:00	32	160	AQXE	00335475037TRLO1.1.1
19/01/2023	14:21:51	223	160	XLON	00335474993TRLO1.1.1
19/01/2023	14:21:51	496	160	XLON	00335474991TRLO1.1.1
19/01/2023	14:21:51	892	160	XLON	00335474992TRLO1.1.1
19/01/2023	14:21:46	256	160	XLON	00335474977TRLO1.1.1
19/01/2023	14:21:17	270	159.6	XLON	00335474848TRLO1.1.1
19/01/2023	14:17:20	122	159.2	XLON	00335473614TRLO1.1.1
19/01/2023	14:16:47	323	159.2	XLON	00335473523TRLO1.1.1
19/01/2023	14:14:42	128	159.2	AQXE	00335472898TRLO1.1.1
19/01/2023	14:07:53	244	158.8	XLON	00335470924TRLO1.1.1
19/01/2023	14:06:03	544	158.8	XLON	00335470413TRLO1.1.1
19/01/2023	14:06:03	14	158.8	XLON	00335470412TRLO1.1.1
19/01/2023	14:06:03	313	158.8	XLON	00335470411TRLO1.1.1
19/01/2023	14:06:03	204	158.8	CHIX	00335470410TRLO1.1.1
19/01/2023	14:05:33	408	159	CHIX	00335470294TRLO1.1.1
19/01/2023	14:05:33	489	159	XLON	00335470293TRLO1.1.1
19/01/2023	14:02:34	1573	159	XLON	00335469580TRLO1.1.1
19/01/2023	14:02:34	2823	159	XLON	00335469581TRLO1.1.1
19/01/2023	14:02:34	301	159	XLON	00335469579TRLO1.1.1
19/01/2023	13:50:52	298	157.8	XLON	00335465557TRLO1.1.1
19/01/2023	13:50:00	298	157.8	XLON	00335465368TRLO1.1.1
19/01/2023	13:49:00	466	157.6	XLON	00335465036TRLO1.1.1
19/01/2023	13:48:50	37	157.6	TRQX	00335465021TRLO1.1.1
19/01/2023	13:47:02	2304	157.6	XLON	00335464590TRLO1.1.1
19/01/2023	13:47:01	243	157.6	CHIX	00335464587TRLO1.1.1
19/01/2023	13:44:51	33	157.6	AQXE	00335464184TRLO1.1.1
19/01/2023	13:44:17	197	157.4	BATE	00335464025TRLO1.1.1
19/01/2023	13:44:03	39	157.4	TRQX	00335463991TRLO1.1.1
19/01/2023	13:40:12	35	157.4	TRQX	00335463029TRLO1.1.1
19/01/2023	13:39:56	430	157.2	XLON	00335462997TRLO1.1.1
19/01/2023	13:39:56	237	157.2	CHIX	00335462996TRLO1.1.1
19/01/2023	13:39:52	503	157.4	XLON	00335462988TRLO1.1.1
19/01/2023	13:39:27	33	157.6	AQXE	00335462916TRLO1.1.1
19/01/2023	13:37:52	190	157.4	TRQX	00335462581TRLO1.1.1
19/01/2023	13:37:52	38	157.4	TRQX	00335462580TRLO1.1.1
19/01/2023	13:37:52	278	157.4	XLON	00335462579TRLO1.1.1
19/01/2023	13:37:52	278	157.4	XLON	00335462578TRLO1.1.1
19/01/2023	13:37:52	187	157.4	BATE	00335462576TRLO1.1.1
19/01/2023	13:37:52	237	157.4	CHIX	00335462577TRLO1.1.1
19/01/2023	13:37:52	187	157.4	BATE	00335462575TRLO1.1.1
19/01/2023	13:37:52	59	157.4	CHIX	00335462574TRLO1.1.1
19/01/2023	13:37:52	174	157.4	CHIX	00335462573TRLO1.1.1
19/01/2023	13:36:21	556	157.6	XLON	00335462045TRLO1.1.1
19/01/2023	13:36:16	394	157.6	XLON	00335462007TRLO1.1.1
19/01/2023	13:35:13	323	157.6	XLON	00335461791TRLO1.1.1
19/01/2023	13:35:08	37	157.6	AQXE	00335461768TRLO1.1.1
19/01/2023	13:34:25	287	157.6	XLON	00335461577TRLO1.1.1
19/01/2023	13:33:49	287	157.6	XLON	00335461464TRLO1.1.1
19/01/2023	13:33:10	130	157.6	XLON	00335461325TRLO1.1.1
19/01/2023	13:33:10	428	157.6	XLON	00335461324TRLO1.1.1
19/01/2023	13:33:00	287	157.6	XLON	00335461234TRLO1.1.1
19/01/2023	13:30:27	203	157.4	BATE	00335460015TRLO1.1.1
19/01/2023	13:30:27	305	157.4	XLON	00335460016TRLO1.1.1
19/01/2023	13:30:27	41	157.6	AQXE	00335460014TRLO1.1.1
19/01/2023	13:28:03	170	157.4	BATE	00335459314TRLO1.1.1
19/01/2023	13:28:03	295	157.4	XLON	00335459315TRLO1.1.1
19/01/2023	13:28:03	170	157.4	BATE	00335459313TRLO1.1.1
19/01/2023	13:27:50	278	157.6	XLON	00335459050TRLO1.1.1
19/01/2023	13:27:50	261	157.6	XLON	00335459049TRLO1.1.1
19/01/2023	13:26:03	326	157.6	XLON	00335458710TRLO1.1.1
19/01/2023	13:24:03	205	157.6	CHIX	00335458380TRLO1.1.1
19/01/2023	13:24:03	32	157.6	AQXE	00335458379TRLO1.1.1
19/01/2023	13:24:00	299	157.6	XLON	00335458362TRLO1.1.1
19/01/2023	13:24:00	283	157.6	XLON	00335458361TRLO1.1.1
19/01/2023	13:21:59	465	157.6	XLON	00335457949TRLO1.1.1
19/01/2023	13:21:36	226	157.6	CHIX	00335457894TRLO1.1.1
19/01/2023	13:19:24	348	157.4	XLON	00335457350TRLO1.1.1
19/01/2023	13:19:24	236	157.6	CHIX	00335457347TRLO1.1.1
19/01/2023	13:19:24	236	157.6	CHIX	00335457345TRLO1.1.1
19/01/2023	13:19:24	256	157.6	XLON	00335457344TRLO1.1.1
19/01/2023	13:19:24	322	157.6	XLON	00335457346TRLO1.1.1
19/01/2023	13:19:24	209	157.6	BATE	00335457341TRLO1.1.1
19/01/2023	13:19:24	209	157.6	BATE	00335457342TRLO1.1.1
19/01/2023	13:19:24	296	157.6	XLON	00335457343TRLO1.1.1
19/01/2023	13:19:24	2474	157.6	XLON	00335457340TRLO1.1.1
19/01/2023	13:19:24	2034	157.6	XLON	00335457339TRLO1.1.1
19/01/2023	13:19:24	30	158	AQXE	00335457338TRLO1.1.1
19/01/2023	13:16:32	34	158	AQXE	00335456781TRLO1.1.1
19/01/2023	13:16:32	68	158	AQXE	00335456780TRLO1.1.1
19/01/2023	13:13:21	608	157.4	XLON	00335456108TRLO1.1.1
19/01/2023	13:13:21	385	157.4	XLON	00335456107TRLO1.1.1
19/01/2023	12:53:46	273	156.4	XLON	00335451879TRLO1.1.1
19/01/2023	12:53:46	267	156.4	XLON	00335451878TRLO1.1.1
19/01/2023	12:53:33	214	156.4	CHIX	00335451845TRLO1.1.1
19/01/2023	12:51:57	470	156.4	XLON	00335451251TRLO1.1.1
19/01/2023	12:49:23	523	156.4	XLON	00335450465TRLO1.1.1
19/01/2023	12:49:10	20	156.8	TRQX	00335450430TRLO1.1.1
19/01/2023	12:49:10	15	156.8	TRQX	00335450429TRLO1.1.1
19/01/2023	12:48:58	198	156.4	BATE	00335450378TRLO1.1.1
19/01/2023	12:46:50	303	156.4	XLON	00335449817TRLO1.1.1
19/01/2023	12:46:50	303	156.4	XLON	00335449818TRLO1.1.1
19/01/2023	12:45:45	32	156.6	AQXE	00335449593TRLO1.1.1
19/01/2023	12:42:06	475	156.4	XLON	00335448993TRLO1.1.1
19/01/2023	12:42:06	202	156.4	CHIX	00335448992TRLO1.1.1
19/01/2023	12:42:05	39	156.8	TRQX	00335448974TRLO1.1.1
19/01/2023	12:40:01	222	156.4	CHIX	00335448552TRLO1.1.1
19/01/2023	12:38:32	139	156.6	XLON	00335448341TRLO1.1.1
19/01/2023	12:38:32	183	156.6	XLON	00335448340TRLO1.1.1
19/01/2023	12:38:31	33	156.8	AQXE	00335448338TRLO1.1.1
19/01/2023	12:38:29	477	156.8	XLON	00335448331TRLO1.1.1
19/01/2023	12:36:04	613	156.8	XLON	00335447838TRLO1.1.1
19/01/2023	12:35:34	181	157.2	BATE	00335447737TRLO1.1.1
19/01/2023	12:33:05	600	156.8	XLON	00335447289TRLO1.1.1
19/01/2023	12:32:53	35	157.2	TRQX	00335447249TRLO1.1.1
19/01/2023	12:31:02	376	156.8	XLON	00335446954TRLO1.1.1
19/01/2023	12:29:29	194	157.2	BATE	00335446657TRLO1.1.1
19/01/2023	12:29:18	51	156.8	CHIX	00335446639TRLO1.1.1
19/01/2023	12:29:18	53	156.8	CHIX	00335446638TRLO1.1.1
19/01/2023	12:27:50	333	156.8	XLON	00335446279TRLO1.1.1
19/01/2023	12:25:46	399	157	XLON	00335445668TRLO1.1.1
19/01/2023	12:23:54	52	157.6	AQXE	00335445213TRLO1.1.1
19/01/2023	12:23:40	377	157.4	XLON	00335445166TRLO1.1.1
19/01/2023	12:23:40	549	157.4	XLON	00335445165TRLO1.1.1
19/01/2023	12:23:40	273	157.4	XLON	00335445164TRLO1.1.1
19/01/2023	12:23:40	207	157.4	CHIX	00335445162TRLO1.1.1
19/01/2023	12:23:40	292	157.4	XLON	00335445163TRLO1.1.1
19/01/2023	12:23:04	60	157.6	TRQX	00335445072TRLO1.1.1
19/01/2023	12:21:53	619	157.6	XLON	00335444755TRLO1.1.1
19/01/2023	12:18:49	167	157.6	BATE	00335444171TRLO1.1.1
19/01/2023	12:18:11	271	157.4	XLON	00335444068TRLO1.1.1
19/01/2023	12:17:08	145	157.4	CHIX	00335443912TRLO1.1.1
19/01/2023	12:17:08	51	157.4	CHIX	00335443911TRLO1.1.1
19/01/2023	12:15:49	367	157.4	XLON	00335443607TRLO1.1.1
19/01/2023	12:15:49	272	157.4	XLON	00335443606TRLO1.1.1
19/01/2023	12:13:16	171	157.4	XLON	00335443059TRLO1.1.1
19/01/2023	12:13:16	138	157.4	XLON	00335443058TRLO1.1.1
19/01/2023	12:13:16	51	157.4	XLON	00335443057TRLO1.1.1
19/01/2023	12:10:45	32	157.6	AQXE	00335442552TRLO1.1.1
19/01/2023	12:10:41	572	157.4	XLON	00335442545TRLO1.1.1
19/01/2023	12:10:26	41	158	TRQX	00335442510TRLO1.1.1
19/01/2023	12:07:35	221	157.4	CHIX	00335441946TRLO1.1.1
19/01/2023	12:07:15	541	157.4	XLON	00335441887TRLO1.1.1
19/01/2023	12:07:06	104	158	BATE	00335441872TRLO1.1.1
19/01/2023	12:07:06	88	158	BATE	00335441871TRLO1.1.1
19/01/2023	12:03:49	293	157.2	XLON	00335441066TRLO1.1.1
19/01/2023	12:03:45	168	158	BATE	00335441055TRLO1.1.1
19/01/2023	12:02:49	32	157.8	AQXE	00335440837TRLO1.1.1
19/01/2023	12:02:39	464	157.6	XLON	00335440795TRLO1.1.1
19/01/2023	12:02:22	35	158	TRQX	00335440613TRLO1.1.1
19/01/2023	12:00:33	318	157.6	XLON	00335440276TRLO1.1.1
19/01/2023	12:00:25	196	157.6	CHIX	00335440245TRLO1.1.1
19/01/2023	11:58:10	456	157.8	XLON	00335439754TRLO1.1.1
19/01/2023	11:56:13	372	157.8	XLON	00335439315TRLO1.1.1
19/01/2023	11:54:58	32	158	AQXE	00335439000TRLO1.1.1
19/01/2023	11:54:25	514	158	XLON	00335438858TRLO1.1.1
19/01/2023	11:54:25	573	158	XLON	00335438857TRLO1.1.1
19/01/2023	11:53:10	487	158.2	XLON	00335438610TRLO1.1.1
19/01/2023	11:52:40	55	158.4	TRQX	00335438475TRLO1.1.1
19/01/2023	11:51:40	187	158	BATE	00335438213TRLO1.1.1
19/01/2023	11:49:29	450	158	XLON	00335437528TRLO1.1.1
19/01/2023	11:49:22	32	158.2	AQXE	00335437490TRLO1.1.1
19/01/2023	11:47:34	499	158	XLON	00335437093TRLO1.1.1
19/01/2023	11:47:34	197	158	CHIX	00335437092TRLO1.1.1
19/01/2023	11:45:41	466	158	XLON	00335436690TRLO1.1.1
19/01/2023	11:45:20	198	158	CHIX	00335436574TRLO1.1.1
19/01/2023	11:44:49	35	158.4	TRQX	00335436451TRLO1.1.1
19/01/2023	11:42:52	432	158	XLON	00335436136TRLO1.1.1
19/01/2023	11:42:47	175	158	BATE	00335436106TRLO1.1.1
19/01/2023	11:40:23	156	158	XLON	00335435633TRLO1.1.1
19/01/2023	11:40:23	179	158	XLON	00335435632TRLO1.1.1
19/01/2023	11:38:19	366	158	XLON	00335435233TRLO1.1.1
19/01/2023	11:38:19	55	158.2	AQXE	00335435232TRLO1.1.1
19/01/2023	11:37:33	139	158	BATE	00335435086TRLO1.1.1
19/01/2023	11:37:33	27	158	BATE	00335435085TRLO1.1.1
19/01/2023	11:36:14	36	158.4	TRQX	00335434770TRLO1.1.1
19/01/2023	11:36:07	438	158	XLON	00335434748TRLO1.1.1
19/01/2023	11:35:09	230	158.2	CHIX	00335434542TRLO1.1.1
19/01/2023	11:34:01	594	158.4	XLON	00335434280TRLO1.1.1
19/01/2023	11:31:59	35	158.4	AQXE	00335433841TRLO1.1.1
19/01/2023	11:31:47	495	158.4	XLON	00335433781TRLO1.1.1
19/01/2023	11:31:47	707	158.4	XLON	00335433780TRLO1.1.1
19/01/2023	11:30:29	601	158.6	XLON	00335433475TRLO1.1.1
19/01/2023	11:30:25	35	158.6	TRQX	00335433469TRLO1.1.1
19/01/2023	11:30:25	183	158.6	BATE	00335433468TRLO1.1.1
19/01/2023	11:27:07	605	158.6	XLON	00335432821TRLO1.1.1
19/01/2023	11:26:11	493	158.6	XLON	00335432700TRLO1.1.1
19/01/2023	11:24:39	51	158.4	XLON	00335432384TRLO1.1.1
19/01/2023	11:24:33	219	158.4	CHIX	00335432363TRLO1.1.1
19/01/2023	11:22:45	63	158.6	BATE	00335431838TRLO1.1.1
19/01/2023	11:22:45	111	158.6	BATE	00335431837TRLO1.1.1
19/01/2023	11:21:26	51	158.4	XLON	00335431568TRLO1.1.1
19/01/2023	11:19:03	649	158.4	XLON	00335430985TRLO1.1.1
19/01/2023	11:19:03	52	158.4	AQXE	00335430984TRLO1.1.1
19/01/2023	11:18:42	312	158.6	XLON	00335430866TRLO1.1.1
19/01/2023	11:18:42	321	158.6	XLON	00335430867TRLO1.1.1
19/01/2023	11:18:42	43	158.6	TRQX	00335430864TRLO1.1.1
19/01/2023	11:18:42	599	158.6	XLON	00335430865TRLO1.1.1
19/01/2023	11:18:42	168	158.6	BATE	00335430861TRLO1.1.1
19/01/2023	11:18:42	271	158.6	XLON	00335430862TRLO1.1.1
19/01/2023	11:18:42	288	158.6	XLON	00335430863TRLO1.1.1
19/01/2023	11:18:42	228	158.6	CHIX	00335430860TRLO1.1.1
19/01/2023	11:07:55	115	158.2	XLON	00335428596TRLO1.1.1
19/01/2023	11:07:03	41	158.2	TRQX	00335428445TRLO1.1.1
19/01/2023	11:05:47	33	158.4	AQXE	00335428207TRLO1.1.1
19/01/2023	11:05:42	384	158.2	XLON	00335428200TRLO1.1.1
19/01/2023	11:05:42	398	158.4	XLON	00335428199TRLO1.1.1
19/01/2023	11:05:39	197	158.4	CHIX	00335428191TRLO1.1.1
19/01/2023	11:02:52	162	158.4	BATE	00335427760TRLO1.1.1
19/01/2023	11:02:19	568	158.6	XLON	00335427662TRLO1.1.1
19/01/2023	10:59:34	607	158.6	XLON	00335427102TRLO1.1.1
19/01/2023	10:59:28	35	158.2	TRQX	00335427086TRLO1.1.1
19/01/2023	10:57:40	32	158.6	AQXE	00335426481TRLO1.1.1
19/01/2023	10:57:08	293	158.2	XLON	00335426331TRLO1.1.1
19/01/2023	10:57:08	241	158.4	CHIX	00335426330TRLO1.1.1
19/01/2023	10:56:54	292	158.4	XLON	00335426299TRLO1.1.1
19/01/2023	10:54:44	34	158.8	TRQX	00335425800TRLO1.1.1
19/01/2023	10:54:44	463	158.8	XLON	00335425798TRLO1.1.1
19/01/2023	10:54:44	674	158.8	XLON	00335425799TRLO1.1.1
19/01/2023	10:54:02	34	159	TRQX	00335425636TRLO1.1.1
19/01/2023	10:54:02	175	159	BATE	00335425635TRLO1.1.1
19/01/2023	10:53:11	551	159	XLON	00335425484TRLO1.1.1
19/01/2023	10:51:56	33	159.4	AQXE	00335425141TRLO1.1.1
19/01/2023	10:50:13	622	159	XLON	00335424716TRLO1.1.1
19/01/2023	10:50:03	202	159	BATE	00335424676TRLO1.1.1
19/01/2023	10:49:03	275	159	CHIX	00335424380TRLO1.1.1
19/01/2023	10:49:03	510	159	XLON	00335424381TRLO1.1.1
19/01/2023	10:45:03	168	159	BATE	00335423262TRLO1.1.1
19/01/2023	10:43:29	223	159	CHIX	00335422829TRLO1.1.1
19/01/2023	10:43:29	43	159	TRQX	00335422828TRLO1.1.1
19/01/2023	10:43:29	595	159	XLON	00335422827TRLO1.1.1
19/01/2023	10:43:29	325	159	XLON	00335422826TRLO1.1.1
19/01/2023	10:39:40	30	159.4	AQXE	00335421397TRLO1.1.1
19/01/2023	10:37:53	51	159.2	XLON	00335420917TRLO1.1.1
19/01/2023	10:37:53	500	159.2	XLON	00335420918TRLO1.1.1
19/01/2023	10:35:29	479	159.2	XLON	00335420394TRLO1.1.1
19/01/2023	10:33:34	39	159.2	TRQX	00335419941TRLO1.1.1
19/01/2023	10:33:34	462	159.2	XLON	00335419940TRLO1.1.1
19/01/2023	10:33:34	375	159.4	XLON	00335419939TRLO1.1.1
19/01/2023	10:33:34	51	159.4	XLON	00335419938TRLO1.1.1
19/01/2023	10:31:15	382	159.4	XLON	00335419481TRLO1.1.1
19/01/2023	10:30:33	38	159.6	AQXE	00335419321TRLO1.1.1
19/01/2023	10:29:30	167	159.4	BATE	00335418930TRLO1.1.1
19/01/2023	10:29:15	227	159.4	CHIX	00335418885TRLO1.1.1
19/01/2023	10:29:07	440	159.4	XLON	00335418872TRLO1.1.1
19/01/2023	10:27:11	38	159.4	TRQX	00335418460TRLO1.1.1
19/01/2023	10:27:11	43	159.4	TRQX	00335418461TRLO1.1.1
19/01/2023	10:27:11	37	159.4	TRQX	00335418458TRLO1.1.1
19/01/2023	10:27:11	38	159.4	TRQX	00335418459TRLO1.1.1
19/01/2023	10:27:11	617	159.4	XLON	00335418457TRLO1.1.1
19/01/2023	10:27:11	196	159.6	BATE	00335418456TRLO1.1.1
19/01/2023	10:27:11	303	159.6	XLON	00335418455TRLO1.1.1
19/01/2023	10:27:11	313	159.6	XLON	00335418454TRLO1.1.1
19/01/2023	10:24:41	198	159.6	CHIX	00335417678TRLO1.1.1
19/01/2023	10:23:50	666	159.6	XLON	00335417324TRLO1.1.1
19/01/2023	10:21:43	38	159.6	AQXE	00335416610TRLO1.1.1
19/01/2023	10:21:41	513	159.6	XLON	00335416601TRLO1.1.1
19/01/2023	10:19:13	381	159.6	XLON	00335415586TRLO1.1.1
19/01/2023	10:16:53	399	159.6	XLON	00335414604TRLO1.1.1
19/01/2023	10:15:40	31	159.6	AQXE	00335414225TRLO1.1.1
19/01/2023	10:14:31	444	159.6	XLON	00335413925TRLO1.1.1
19/01/2023	10:14:25	206	159.6	BATE	00335413882TRLO1.1.1
19/01/2023	10:14:00	203	159.6	CHIX	00335413834TRLO1.1.1
19/01/2023	10:12:23	32	159.6	AQXE	00335413534TRLO1.1.1
19/01/2023	10:12:23	601	159.6	XLON	00335413535TRLO1.1.1
19/01/2023	10:12:02	553	159.8	XLON	00335413458TRLO1.1.1
19/01/2023	10:09:05	396	159.8	XLON	00335412621TRLO1.1.1
19/01/2023	10:09:01	206	159.6	CHIX	00335412595TRLO1.1.1
19/01/2023	10:09:01	32	159.6	AQXE	00335412594TRLO1.1.1
19/01/2023	10:06:57	254	159.8	XLON	00335412203TRLO1.1.1
19/01/2023	10:04:45	479	159.6	XLON	00335411777TRLO1.1.1
19/01/2023	10:04:20	230	159.6	BATE	00335411679TRLO1.1.1
19/01/2023	10:02:42	32	159.6	XLON	00335411367TRLO1.1.1
19/01/2023	10:02:42	301	159.6	XLON	00335411365TRLO1.1.1
19/01/2023	10:02:42	539	159.6	XLON	00335411366TRLO1.1.1
19/01/2023	10:02:42	34	159.6	AQXE	00335411364TRLO1.1.1
19/01/2023	09:59:45	106	159.6	XLON	00335410341TRLO1.1.1
19/01/2023	09:59:45	453	159.6	XLON	00335410340TRLO1.1.1
19/01/2023	09:58:17	218	159.6	CHIX	00335409966TRLO1.1.1
19/01/2023	09:57:42	191	159.6	BATE	00335409812TRLO1.1.1
19/01/2023	09:57:34	522	159.6	XLON	00335409778TRLO1.1.1
19/01/2023	09:57:34	163	159.8	XLON	00335409777TRLO1.1.1
19/01/2023	09:57:34	448	159.8	XLON	00335409776TRLO1.1.1
19/01/2023	09:55:40	611	159.4	XLON	00335409208TRLO1.1.1
19/01/2023	09:55:38	225	159.6	CHIX	00335409206TRLO1.1.1
19/01/2023	09:52:29	450	159.4	XLON	00335408458TRLO1.1.1
19/01/2023	09:50:02	38	159.4	TRQX	00335407836TRLO1.1.1
19/01/2023	09:50:02	38	159.4	TRQX	00335407835TRLO1.1.1
19/01/2023	09:50:02	801	159.4	XLON	00335407834TRLO1.1.1
19/01/2023	09:50:02	218	159.4	CHIX	00335407833TRLO1.1.1
19/01/2023	09:50:02	196	159.4	CHIX	00335407832TRLO1.1.1
19/01/2023	09:50:02	190	159.6	BATE	00335407831TRLO1.1.1
19/01/2023	09:49:15	290	159.6	XLON	00335407630TRLO1.1.1
19/01/2023	09:49:15	257	159.6	XLON	00335407628TRLO1.1.1
19/01/2023	09:49:15	682	159.6	XLON	00335407629TRLO1.1.1
19/01/2023	09:49:15	290	159.6	XLON	00335407627TRLO1.1.1
19/01/2023	09:47:04	255	159.6	XLON	00335407259TRLO1.1.1
19/01/2023	09:47:04	171	159.6	BATE	00335407257TRLO1.1.1
19/01/2023	09:47:04	28	159.6	AQXE	00335407258TRLO1.1.1
19/01/2023	09:47:04	346	159.6	BATE	00335407256TRLO1.1.1
19/01/2023	09:47:04	5	159.6	AQXE	00335407255TRLO1.1.1
19/01/2023	09:43:03	538	159.6	XLON	00335406383TRLO1.1.1
19/01/2023	09:42:49	255	159.6	XLON	00335406339TRLO1.1.1
19/01/2023	09:42:49	749	159.6	XLON	00335406340TRLO1.1.1
19/01/2023	09:40:48	31	159.6	AQXE	00335405765TRLO1.1.1
19/01/2023	09:37:08	989	159.4	XLON	00335404858TRLO1.1.1
19/01/2023	09:37:08	92	159.4	XLON	00335404857TRLO1.1.1
19/01/2023	09:37:03	38	159.4	TRQX	00335404845TRLO1.1.1
19/01/2023	09:37:03	38	159.4	TRQX	00335404844TRLO1.1.1
19/01/2023	09:37:03	192	159.4	CHIX	00335404842TRLO1.1.1
19/01/2023	09:37:03	258	159.4	XLON	00335404843TRLO1.1.1
19/01/2023	09:37:03	208	159.4	CHIX	00335404841TRLO1.1.1
19/01/2023	09:30:45	35	159.6	AQXE	00335403330TRLO1.1.1
19/01/2023	09:27:27	57	159.4	XLON	00335402566TRLO1.1.1
19/01/2023	09:27:27	53	159.4	XLON	00335402564TRLO1.1.1
19/01/2023	09:27:27	400	159.4	XLON	00335402565TRLO1.1.1
19/01/2023	09:26:30	32	159.6	AQXE	00335402396TRLO1.1.1
19/01/2023	09:25:06	606	159.6	XLON	00335402122TRLO1.1.1
19/01/2023	09:22:49	830	159.6	XLON	00335401535TRLO1.1.1
19/01/2023	09:22:49	171	159.8	BATE	00335401534TRLO1.1.1
19/01/2023	09:22:49	1013	159.8	XLON	00335401533TRLO1.1.1
19/01/2023	09:22:49	143	159.8	BATE	00335401532TRLO1.1.1
19/01/2023	09:22:06	36	160	TRQX	00335401358TRLO1.1.1
19/01/2023	09:16:15	111	159.8	XLON	00335399577TRLO1.1.1
19/01/2023	09:16:15	212	159.8	XLON	00335399576TRLO1.1.1
19/01/2023	09:16:15	245	160.2	CHIX	00335399575TRLO1.1.1
19/01/2023	09:15:27	35	160.2	AQXE	00335399268TRLO1.1.1
19/01/2023	09:14:30	384	160	XLON	00335398996TRLO1.1.1
19/01/2023	09:13:55	398	160.2	XLON	00335398874TRLO1.1.1
19/01/2023	09:13:51	42	160	TRQX	00335398855TRLO1.1.1
19/01/2023	09:13:51	215	160.2	CHIX	00335398854TRLO1.1.1
19/01/2023	09:11:03	35	160.2	AQXE	00335397716TRLO1.1.1
19/01/2023	09:11:03	458	160.2	XLON	00335397717TRLO1.1.1
19/01/2023	09:10:26	41	160.2	XLON	00335397607TRLO1.1.1
19/01/2023	09:10:26	383	160.2	XLON	00335397606TRLO1.1.1
19/01/2023	09:07:24	580	159.8	XLON	00335396759TRLO1.1.1
19/01/2023	09:05:54	682	160.2	XLON	00335396269TRLO1.1.1
19/01/2023	09:05:54	738	160.4	XLON	00335396268TRLO1.1.1
19/01/2023	09:05:54	62	160.4	TRQX	00335396267TRLO1.1.1
19/01/2023	09:05:54	202	160.6	BATE	00335396266TRLO1.1.1
19/01/2023	09:02:18	164	160.4	XLON	00335395226TRLO1.1.1
19/01/2023	09:02:18	230	160.4	CHIX	00335395225TRLO1.1.1
19/01/2023	09:00:40	35	161	AQXE	00335394720TRLO1.1.1
19/01/2023	09:00:04	388	160.6	XLON	00335394415TRLO1.1.1
19/01/2023	09:00:04	1149	160.6	XLON	00335394414TRLO1.1.1
19/01/2023	09:00:04	403	160.8	XLON	00335394413TRLO1.1.1
19/01/2023	08:57:25	680	160.8	XLON	00335393672TRLO1.1.1
19/01/2023	08:57:24	515	160.8	XLON	00335393670TRLO1.1.1
19/01/2023	08:57:23	202	160.8	BATE	00335393659TRLO1.1.1
19/01/2023	08:57:23	1188	160.8	BATE	00335393660TRLO1.1.1
19/01/2023	08:57:23	226	160.8	BATE	00335393658TRLO1.1.1
19/01/2023	08:57:23	40	160.8	TRQX	00335393657TRLO1.1.1
19/01/2023	08:57:23	272	160.8	TRQX	00335393656TRLO1.1.1
19/01/2023	08:57:23	293	161	XLON	00335393655TRLO1.1.1
19/01/2023	08:57:23	290	161	XLON	00335393654TRLO1.1.1
19/01/2023	08:56:52	174	161.4	CHIX	00335393506TRLO1.1.1
19/01/2023	08:56:52	25	161.4	CHIX	00335393507TRLO1.1.1
19/01/2023	08:56:07	290	161	XLON	00335393197TRLO1.1.1
19/01/2023	08:55:07	190	161.4	CHIX	00335392919TRLO1.1.1
19/01/2023	08:55:07	20	161.4	CHIX	00335392917TRLO1.1.1
19/01/2023	08:55:07	210	161.4	CHIX	00335392918TRLO1.1.1
19/01/2023	08:55:07	2014	161.4	XLON	00335392910TRLO1.1.1
19/01/2023	08:55:07	314	161.4	XLON	00335392909TRLO1.1.1
19/01/2023	08:52:55	31	161.2	AQXE	00335392029TRLO1.1.1
19/01/2023	08:50:17	32	161.2	AQXE	00335391245TRLO1.1.1
19/01/2023	08:41:04	31	161.2	AQXE	00335388936TRLO1.1.1
19/01/2023	08:38:03	468	160.2	XLON	00335388296TRLO1.1.1
19/01/2023	08:36:30	33	161.4	AQXE	00335387923TRLO1.1.1
19/01/2023	08:36:03	274	160.4	XLON	00335387833TRLO1.1.1
19/01/2023	08:34:28	517	161.2	XLON	00335387415TRLO1.1.1
19/01/2023	08:34:28	5	161.4	XLON	00335387414TRLO1.1.1
19/01/2023	08:34:28	138	161.4	XLON	00335387413TRLO1.1.1
19/01/2023	08:34:28	314	161.4	XLON	00335387412TRLO1.1.1
19/01/2023	08:32:14	38	161.4	AQXE	00335386704TRLO1.1.1
19/01/2023	08:32:14	114	161.4	AQXE	00335386703TRLO1.1.1
19/01/2023	08:32:14	1459	161.4	XLON	00335386702TRLO1.1.1
19/01/2023	08:32:14	224	161.4	CHIX	00335386700TRLO1.1.1
19/01/2023	08:32:14	224	161.4	CHIX	00335386701TRLO1.1.1
19/01/2023	08:32:14	448	161.4	CHIX	00335386699TRLO1.1.1
19/01/2023	08:31:32	1401	161.6	XLON	00335386529TRLO1.1.1
19/01/2023	08:31:16	3718	161.6	XLON	00335386477TRLO1.1.1
19/01/2023	08:31:14	165	161.6	XLON	00335386468TRLO1.1.1
19/01/2023	08:31:14	1151	161.6	XLON	00335386467TRLO1.1.1
19/01/2023	08:31:14	165	161.8	XLON	00335386466TRLO1.1.1
19/01/2023	08:31:14	1379	161.8	XLON	00335386465TRLO1.1.1
19/01/2023	08:30:59	224	158.6	CHIX	00335386385TRLO1.1.1

Enquiries:

DFS:	TULCHAN
Liz McDonald (Group Company Secretary)	James Macey-White
Phil Hutchinson (Investor Relations)	Jessica Reid
[email protected]	[email protected]

About DFS Furniture plc

Our Group purpose is to bring great design and comfort into every home, in an affordable, responsible and sustainable manner. We operate an integrated physical and digital retail network of furniture showrooms and web sites in the United Kingdom, Republic of Ireland, trading through our leading brands, DFS, Sofology and Dwell. The Group is the clear market-leading retailer of upholstered furniture in the United Kingdom. We attract customers through our targeted and national marketing activities and our reputation for high quality products and service, breadth of product offer and favourable consumer financing options. We fulfil orders for our exclusive product ranges through our own three UK finished goods factories, and through manufacturing partners located in the UK, Europe and Far East, and delivered with care through our expert final-mile delivery service "The Sofa Delivery Company Limited".

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

POSNKCBKOBKDADD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53