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

1st Oct 2021 07:00

RNS Number : 6430N

Kingfisher PLC

01 October 2021

KINGFISHER PLC

Transaction in own shares

1 October 2021: Kingfisher plc (the "Company", "Kingfisher") announces that on 30 September 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each on the London Stock Exchange ("XLON") through Credit Suisse International ("CSI") as part of its £300 million capital return programme announced on 21 September 2021.

Date of purchase:	30 September 2021
Total number of shares purchased:	650,000
Volume Weighted Average price paid per share:	GBp 340.2645
Highest price paid per share:	GBp 351.4000
Lowest price paid per share:	GBp 334.7000

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	650,000	GBp 340.2645

Schedule of Purchases - Individual Transactions

Price	Time of each trade on30 September 2021	Trading venue	Quantity
GBp	Time of each trade on30 September 2021	Trading venue	Quantity
347.80	08:03:11	XLON	340
347.80	08:03:11	XLON	78
347.50	08:05:36	XLON	286
347.20	08:06:00	XLON	284
347.00	08:06:15	XLON	92
347.10	08:06:16	XLON	258
346.50	08:06:38	XLON	270
347.00	08:06:38	XLON	65
347.00	08:06:38	XLON	400
346.10	08:06:52	XLON	248
345.90	08:07:06	XLON	240
345.90	08:07:13	XLON	42
345.90	08:07:13	XLON	634
345.90	08:07:13	XLON	27
345.00	08:08:07	XLON	273
344.40	08:08:18	XLON	192
345.00	08:08:47	XLON	30
345.00	08:08:50	XLON	200
345.70	08:10:44	XLON	68
345.70	08:10:44	XLON	484
345.90	08:12:20	XLON	8
346.20	08:15:31	XLON	261
346.20	08:15:58	XLON	600
346.20	08:15:58	XLON	407
346.20	08:16:18	XLON	300
346.10	08:17:01	XLON	88
346.10	08:17:01	XLON	164
347.10	08:19:07	XLON	600
347.10	08:19:07	XLON	457
347.10	08:19:07	XLON	532
347.60	08:19:47	XLON	600
347.40	08:20:15	XLON	1,100
347.60	08:21:26	XLON	1,070
347.50	08:21:29	XLON	240
347.90	08:22:53	XLON	211
348.00	08:23:20	XLON	261
348.00	08:23:20	XLON	483
348.00	08:23:21	XLON	544
348.50	08:24:09	XLON	600
348.60	08:24:20	XLON	1,100
348.60	08:24:33	XLON	600
348.60	08:24:59	XLON	600
348.60	08:24:59	XLON	283
348.60	08:24:59	XLON	87
348.60	08:24:59	XLON	600
348.60	08:25:16	XLON	600
348.90	08:26:04	XLON	261
349.40	08:27:25	XLON	600
349.40	08:27:25	XLON	264
349.20	08:28:06	XLON	110
349.20	08:28:06	XLON	174
349.70	08:30:00	XLON	41
349.70	08:30:00	XLON	202
349.50	08:30:07	XLON	600
349.50	08:30:07	XLON	62
349.50	08:30:07	XLON	449
349.60	08:30:07	XLON	52
349.60	08:30:07	XLON	951
349.60	08:32:30	XLON	242
349.50	08:33:09	XLON	67
349.30	08:33:09	XLON	578
349.90	08:36:54	XLON	281
349.90	08:36:54	XLON	600
349.90	08:36:54	XLON	241
350.00	08:36:54	XLON	328
350.00	08:39:01	XLON	248
349.80	08:39:30	XLON	249
349.80	08:40:08	XLON	91
349.80	08:40:27	XLON	125
349.80	08:40:27	XLON	48
349.80	08:46:04	XLON	600
349.80	08:46:04	XLON	294
349.90	08:47:16	XLON	239
349.80	08:47:16	XLON	1,100
349.90	08:47:16	XLON	202
350.10	08:49:27	XLON	61
350.10	08:49:27	XLON	339
350.10	08:49:27	XLON	69
349.80	08:49:38	XLON	15
350.50	08:51:50	XLON	277
350.40	08:51:51	XLON	309
351.30	08:54:10	XLON	600
351.30	08:54:10	XLON	876
351.40	08:54:28	XLON	600
351.20	08:54:32	XLON	535
351.20	08:55:09	XLON	200
351.20	08:55:09	XLON	77
351.20	08:55:33	XLON	106
351.10	08:55:36	XLON	600
351.10	08:55:36	XLON	360
350.90	08:55:47	XLON	83
350.90	08:55:55	XLON	600
350.80	08:56:01	XLON	92
350.70	08:56:17	XLON	250
350.70	08:56:17	XLON	425
350.70	08:56:17	XLON	206
349.70	08:59:07	XLON	226
349.50	09:03:31	XLON	48
349.50	09:03:47	XLON	610
349.40	09:04:19	XLON	268
349.50	09:06:02	XLON	266
349.50	09:06:02	XLON	328
349.50	09:06:02	XLON	383
349.10	09:07:58	XLON	300
349.10	09:08:08	XLON	271
349.20	09:08:29	XLON	212
349.20	09:08:29	XLON	370
349.10	09:08:55	XLON	286
349.00	09:08:55	XLON	342
349.00	09:08:56	XLON	600
349.00	09:08:59	XLON	600
349.00	09:08:59	XLON	59
348.70	09:13:12	XLON	272
348.60	09:13:12	XLON	600
348.70	09:13:12	XLON	498
348.90	09:14:11	XLON	328
348.70	09:14:12	XLON	316
348.60	09:14:12	XLON	385
348.40	09:14:22	XLON	169
348.40	09:14:43	XLON	279
348.40	09:15:33	XLON	264
348.90	09:16:23	XLON	216
348.80	09:16:29	XLON	275
348.70	09:18:29	XLON	254
348.70	09:18:29	XLON	600
348.50	09:20:14	XLON	258
348.50	09:22:01	XLON	273
348.70	09:23:28	XLON	137
348.70	09:24:52	XLON	251
348.80	09:24:53	XLON	882
349.20	09:25:44	XLON	752
349.10	09:25:44	XLON	78
348.90	09:25:59	XLON	295
349.00	09:26:01	XLON	179
349.00	09:26:05	XLON	600
349.00	09:26:05	XLON	494
348.90	09:26:17	XLON	319
347.90	09:29:12	XLON	304
348.00	09:33:55	XLON	261
347.80	09:34:22	XLON	290
347.80	09:34:22	XLON	475
347.40	09:35:19	XLON	294
347.60	09:36:12	XLON	282
347.50	09:36:20	XLON	398
347.60	09:37:47	XLON	242
347.60	09:37:47	XLON	597
347.20	09:39:52	XLON	197
347.10	09:41:02	XLON	110
347.00	09:41:30	XLON	73
347.20	09:41:30	XLON	394
347.30	09:46:44	XLON	152
347.20	09:46:45	XLON	35
347.20	09:46:45	XLON	219
347.40	09:48:08	XLON	335
347.40	09:48:42	XLON	105
347.30	09:49:26	XLON	201
347.40	09:43:52	XLON	95
347.30	09:43:52	XLON	339
347.30	09:44:42	XLON	136
347.50	09:45:49	XLON	109
347.00	09:50:24	XLON	297
347.00	09:50:29	XLON	600
347.00	09:50:31	XLON	600
347.20	09:50:33	XLON	386
347.50	09:50:48	XLON	368
347.80	09:52:08	XLON	427
347.80	09:53:22	XLON	244
347.80	09:54:06	XLON	248
348.10	09:55:38	XLON	41
348.10	09:55:38	XLON	71
348.00	09:55:53	XLON	276
348.00	09:56:03	XLON	255
347.90	09:57:41	XLON	220
347.80	09:59:03	XLON	100
347.90	09:59:56	XLON	440
348.20	10:03:25	XLON	316
348.10	10:03:27	XLON	600
348.20	10:04:31	XLON	191
348.20	10:04:31	XLON	600
348.10	10:05:33	XLON	254
348.00	10:06:09	XLON	266
348.00	10:06:09	XLON	327
347.40	10:07:23	XLON	250
347.40	10:08:33	XLON	124
347.50	10:09:57	XLON	50
347.50	10:10:01	XLON	530
347.30	10:10:02	XLON	276
347.30	10:10:02	XLON	485
347.50	10:12:11	XLON	242
347.70	10:15:00	XLON	404
347.60	10:15:02	XLON	3
347.50	10:15:02	XLON	383
347.40	10:15:26	XLON	5
346.70	10:17:15	XLON	245
347.00	10:17:15	XLON	446
347.00	10:17:15	XLON	417
346.70	10:17:59	XLON	248
346.90	10:19:12	XLON	240
346.60	10:19:49	XLON	146
346.70	10:20:14	XLON	193
346.50	10:21:26	XLON	296
346.20	10:21:57	XLON	102
346.30	10:23:37	XLON	55
346.50	10:25:56	XLON	285
346.50	10:25:57	XLON	382
346.50	10:25:57	XLON	197
346.50	10:26:13	XLON	409
346.40	10:26:20	XLON	245
346.40	10:28:02	XLON	12
346.40	10:28:02	XLON	565
346.10	10:29:22	XLON	600
346.10	10:29:22	XLON	138
346.00	10:29:31	XLON	190
345.80	10:29:31	XLON	275
345.80	10:29:32	XLON	254
346.20	10:30:31	XLON	600
346.10	10:31:43	XLON	9
346.10	10:32:09	XLON	174
346.10	10:32:09	XLON	401
345.90	10:32:28	XLON	78
345.90	10:34:05	XLON	281
345.80	10:35:10	XLON	265
346.20	10:36:37	XLON	276
346.20	10:36:37	XLON	249
346.20	10:36:37	XLON	693
346.10	10:36:41	XLON	296
346.00	10:39:34	XLON	410
345.90	10:39:57	XLON	241
345.90	10:41:36	XLON	139
345.90	10:42:00	XLON	6
345.90	10:42:14	XLON	235
346.00	10:42:27	XLON	600
346.00	10:42:27	XLON	195
345.90	10:42:38	XLON	268
346.00	10:44:59	XLON	272
346.00	10:45:07	XLON	12
346.00	10:45:07	XLON	600
345.80	10:46:35	XLON	519
345.80	10:47:30	XLON	245
345.90	10:47:58	XLON	600
345.90	10:47:58	XLON	287
345.90	10:47:59	XLON	303
345.80	10:48:30	XLON	17
345.80	10:48:44	XLON	132
345.90	10:50:06	XLON	526
345.80	10:50:09	XLON	61
345.80	10:51:32	XLON	64
345.70	10:51:57	XLON	260
345.70	10:51:57	XLON	372
345.80	10:52:51	XLON	380
345.90	10:53:17	XLON	279
345.90	10:53:17	XLON	256
345.80	10:55:44	XLON	119
345.80	10:56:03	XLON	214
345.70	10:56:03	XLON	227
345.50	10:56:17	XLON	268
345.50	10:56:28	XLON	294
345.50	10:56:28	XLON	164
345.50	10:56:34	XLON	234
345.70	10:56:58	XLON	134
345.70	10:56:58	XLON	205
345.70	10:56:58	XLON	662
345.60	10:57:43	XLON	271
345.70	10:58:53	XLON	231
345.70	10:58:53	XLON	357
345.70	10:58:53	XLON	81
345.70	11:02:36	XLON	259
345.60	11:03:48	XLON	270
345.60	11:03:48	XLON	626
345.70	11:03:48	XLON	481
345.10	11:06:19	XLON	237
345.10	11:06:19	XLON	406
345.00	11:06:49	XLON	246
344.90	11:07:45	XLON	246
344.90	11:07:45	XLON	3
344.90	11:07:45	XLON	655
345.20	11:08:23	XLON	600
345.20	11:09:47	XLON	254
345.20	11:09:47	XLON	364
345.20	11:09:47	XLON	1,100
344.80	11:12:08	XLON	264
344.70	11:12:08	XLON	375
344.50	11:13:29	XLON	115
344.20	11:14:25	XLON	243
344.70	11:15:13	XLON	974
344.70	11:15:13	XLON	126
344.70	11:15:13	XLON	79
344.50	11:16:04	XLON	259
344.40	11:16:18	XLON	425
344.30	11:16:18	XLON	600
344.30	11:17:55	XLON	100
344.30	11:17:55	XLON	180
344.70	11:18:30	XLON	76
344.60	11:18:54	XLON	265
344.50	11:19:41	XLON	269
344.40	11:19:41	XLON	546
344.40	11:19:41	XLON	452
344.40	11:19:41	XLON	2,972
344.50	11:19:41	XLON	419
344.50	11:19:41	XLON	372
344.30	11:21:15	XLON	1
344.30	11:21:26	XLON	188
344.30	11:23:54	XLON	17
344.20	11:25:40	XLON	287
344.10	11:25:40	XLON	600
344.10	11:25:40	XLON	359
344.00	11:26:40	XLON	257
343.80	11:28:30	XLON	87
343.70	11:28:31	XLON	229
343.70	11:28:31	XLON	206
343.70	11:29:17	XLON	24
343.80	11:29:44	XLON	600
343.70	11:29:44	XLON	249
343.60	11:30:41	XLON	177
343.50	11:31:21	XLON	225
343.60	11:32:53	XLON	250
343.60	11:32:53	XLON	39
343.70	11:32:53	XLON	379
343.60	11:33:33	XLON	253
343.60	11:33:33	XLON	600
343.60	11:33:33	XLON	593
344.10	11:34:53	XLON	600
344.00	11:35:01	XLON	276
343.90	11:35:01	XLON	619
343.90	11:35:02	XLON	7
344.10	11:36:31	XLON	257
344.10	11:36:31	XLON	1,100
344.10	11:36:31	XLON	377
344.10	11:36:31	XLON	377
344.20	11:36:31	XLON	255
344.00	11:37:06	XLON	272
344.00	11:37:06	XLON	423
344.20	11:37:34	XLON	598
344.30	11:39:03	XLON	218
344.20	11:40:06	XLON	259
344.40	11:43:31	XLON	298
344.40	11:43:31	XLON	1,067
345.20	11:45:51	XLON	105
345.20	11:45:51	XLON	382
345.20	11:45:53	XLON	528
345.10	11:45:59	XLON	175
345.80	11:46:11	XLON	307
345.80	11:46:11	XLON	2,020
345.90	11:46:11	XLON	600
345.90	11:46:11	XLON	282
345.70	11:46:11	XLON	256
345.70	11:46:11	XLON	708
345.50	11:46:13	XLON	1,100
345.80	11:46:18	XLON	428
345.80	11:46:18	XLON	418
345.80	11:46:18	XLON	1,881
345.90	11:46:18	XLON	409
345.90	11:46:18	XLON	1,100
345.90	11:46:18	XLON	419
345.90	11:46:18	XLON	58
345.80	11:46:20	XLON	600
345.80	11:46:20	XLON	444
345.80	11:46:20	XLON	88
345.80	11:46:20	XLON	381
345.80	11:46:23	XLON	600
345.80	11:46:30	XLON	242
345.80	11:46:30	XLON	600
345.80	11:46:32	XLON	136
345.80	11:46:32	XLON	342
345.80	11:46:32	XLON	366
345.60	11:46:44	XLON	41
345.50	11:46:44	XLON	600
345.50	11:46:47	XLON	1,100
345.60	11:47:00	XLON	1,159
345.80	11:47:06	XLON	374
345.50	11:47:44	XLON	287
345.50	11:47:44	XLON	248
345.40	11:51:45	XLON	241
345.40	11:51:45	XLON	1,049
345.60	11:52:20	XLON	250
345.50	11:52:22	XLON	202
345.40	11:55:35	XLON	251
345.40	11:55:34	XLON	462
345.30	11:56:01	XLON	37
345.20	11:56:35	XLON	148
344.90	11:58:27	XLON	289
344.90	11:58:43	XLON	207
345.00	11:59:03	XLON	225
344.90	11:59:11	XLON	8
344.80	11:59:53	XLON	371
344.90	12:03:55	XLON	154
344.90	12:04:18	XLON	287
345.00	12:05:07	XLON	7
345.00	12:05:35	XLON	197
345.00	12:05:35	XLON	240
345.00	12:06:27	XLON	712
345.00	12:07:23	XLON	259
345.00	12:07:23	XLON	1,100
345.00	12:07:23	XLON	444
345.00	12:07:23	XLON	144
345.60	12:12:00	XLON	249
345.60	12:12:00	XLON	600
345.60	12:15:13	XLON	283
345.50	12:15:13	XLON	940
345.50	12:16:29	XLON	279
345.50	12:16:29	XLON	600
345.60	12:17:05	XLON	191
345.60	12:17:05	XLON	72
345.60	12:18:04	XLON	600
345.70	12:18:04	XLON	509
345.60	12:18:06	XLON	32
345.50	12:18:13	XLON	38
345.50	12:19:09	XLON	1
345.50	12:20:06	XLON	282
345.50	12:20:06	XLON	600
345.50	12:23:00	XLON	57
345.50	12:23:25	XLON	92
345.40	12:24:05	XLON	288
345.50	12:26:48	XLON	73
345.50	12:26:48	XLON	214
345.60	12:26:49	XLON	42
345.00	12:30:35	XLON	252
345.50	12:28:48	XLON	251
345.60	12:28:48	XLON	853
345.50	12:29:33	XLON	663
345.40	12:29:37	XLON	243
345.50	12:29:33	XLON	48
346.20	12:36:17	XLON	277
346.10	12:36:17	XLON	600
346.10	12:36:17	XLON	343
346.10	12:36:17	XLON	45
345.80	12:36:36	XLON	273
345.70	12:36:37	XLON	600
345.70	12:36:37	XLON	287
345.80	12:36:43	XLON	66
345.90	12:36:44	XLON	112
345.90	12:36:44	XLON	309
345.80	12:37:04	XLON	271
345.80	12:38:18	XLON	279
345.80	12:38:18	XLON	290
345.80	12:38:33	XLON	280
345.70	12:38:33	XLON	368
346.10	12:41:52	XLON	260
346.10	12:41:52	XLON	426
346.10	12:41:52	XLON	369
345.80	12:44:15	XLON	299
345.70	12:44:55	XLON	247
345.70	12:44:56	XLON	478
345.80	12:45:01	XLON	136
345.80	12:45:01	XLON	235
345.80	12:45:02	XLON	27
345.80	12:46:14	XLON	282
345.80	12:46:14	XLON	600
345.80	12:46:14	XLON	480
345.20	12:48:34	XLON	238
345.30	12:48:34	XLON	373
345.10	12:48:53	XLON	261
345.20	12:50:41	XLON	724
345.10	12:51:12	XLON	241
345.10	12:52:22	XLON	155
345.20	12:56:05	XLON	284
345.50	12:57:10	XLON	273
345.50	12:57:59	XLON	266
345.50	12:57:59	XLON	514
345.40	12:58:58	XLON	14
345.30	12:58:59	XLON	238
345.40	13:00:04	XLON	60
345.40	13:00:04	XLON	240
345.20	13:02:02	XLON	2
345.20	13:02:03	XLON	369
345.10	13:02:35	XLON	56
345.00	13:02:42	XLON	600
344.90	13:03:55	XLON	289
344.90	13:03:55	XLON	600
344.40	13:04:58	XLON	268
344.40	13:04:58	XLON	600
344.40	13:06:19	XLON	38
344.30	13:06:50	XLON	277
343.90	13:08:35	XLON	97
343.80	13:10:02	XLON	255
343.80	13:10:02	XLON	470
343.80	13:10:02	XLON	711
343.90	13:10:23	XLON	600
343.90	13:10:29	XLON	600
344.20	13:11:20	XLON	167
344.10	13:11:29	XLON	600
344.10	13:11:29	XLON	12
344.20	13:12:16	XLON	251
344.20	13:12:16	XLON	35
344.30	13:14:54	XLON	34
344.30	13:14:54	XLON	193
344.20	13:15:23	XLON	255
344.20	13:15:46	XLON	289
344.30	13:17:11	XLON	41
344.30	13:17:30	XLON	249
344.40	13:18:40	XLON	178
344.60	13:20:36	XLON	241
344.60	13:20:36	XLON	485
344.60	13:20:36	XLON	600
344.70	13:23:47	XLON	129
344.70	13:24:18	XLON	256
344.70	13:24:26	XLON	527
344.80	13:27:58	XLON	296
344.80	13:28:12	XLON	250
344.70	13:28:51	XLON	255
344.70	13:30:30	XLON	157
344.70	13:30:30	XLON	297
344.70	13:31:15	XLON	249
344.90	13:31:22	XLON	316
344.70	13:31:38	XLON	112
344.80	13:31:38	XLON	59
344.80	13:31:38	XLON	141
345.00	13:32:41	XLON	100
345.00	13:32:41	XLON	668
345.00	13:32:46	XLON	872
345.40	13:34:20	XLON	52
345.50	13:34:20	XLON	600
345.50	13:34:20	XLON	298
345.50	13:34:20	XLON	306
345.50	13:34:20	XLON	363
345.50	13:34:20	XLON	199
345.60	13:34:21	XLON	533
345.80	13:35:28	XLON	369
345.80	13:37:07	XLON	172
345.80	13:37:07	XLON	196
345.90	13:38:45	XLON	674
345.90	13:38:45	XLON	131
346.00	13:39:19	XLON	164
346.00	13:39:19	XLON	269
346.00	13:41:04	XLON	235
345.90	13:41:46	XLON	98
345.90	13:42:00	XLON	213
345.90	13:42:21	XLON	70
345.80	13:43:08	XLON	280
345.70	13:43:22	XLON	131
345.60	13:43:22	XLON	600
345.60	13:43:22	XLON	277
345.50	13:43:52	XLON	72
345.30	13:44:15	XLON	160
345.20	13:44:39	XLON	64
345.00	13:46:27	XLON	263
345.00	13:46:27	XLON	20
345.00	13:46:27	XLON	600
345.60	13:47:56	XLON	1,100
345.60	13:48:27	XLON	600
345.60	13:48:27	XLON	297
345.60	13:49:42	XLON	229
345.50	13:50:00	XLON	243
345.50	13:50:00	XLON	433
345.40	13:50:08	XLON	229
345.40	13:51:14	XLON	364
345.40	13:52:55	XLON	248
345.40	13:52:55	XLON	600
345.40	13:52:55	XLON	139
345.60	13:54:54	XLON	830
345.50	13:55:28	XLON	255
345.50	13:55:28	XLON	487
345.50	13:58:05	XLON	284
345.50	13:58:05	XLON	487
345.40	13:58:24	XLON	46
345.30	13:58:48	XLON	148
345.30	13:58:48	XLON	337
344.90	14:00:22	XLON	938
344.60	14:03:41	XLON	241
344.50	14:03:55	XLON	280
344.50	14:03:56	XLON	249
344.20	14:04:40	XLON	1,294
344.10	14:04:43	XLON	2,937
344.80	14:00:36	XLON	296
344.80	14:00:36	XLON	331
344.00	14:05:14	XLON	291
344.00	14:05:14	XLON	7,472
344.00	14:05:14	XLON	3,038
344.00	14:05:14	XLON	136
344.00	14:05:21	XLON	485
343.90	14:05:42	XLON	165
343.90	14:05:49	XLON	123
344.00	14:05:49	XLON	600
344.00	14:05:49	XLON	107
343.90	14:07:39	XLON	296
343.90	14:07:39	XLON	600
343.90	14:07:49	XLON	161
343.90	14:07:54	XLON	600
343.90	14:07:54	XLON	820
344.00	14:08:13	XLON	542
343.80	14:09:44	XLON	263
343.80	14:09:44	XLON	600
343.80	14:09:44	XLON	180
343.60	14:10:08	XLON	257
343.60	14:10:08	XLON	600
343.80	14:11:19	XLON	279
343.80	14:11:31	XLON	21
343.80	14:11:31	XLON	509
343.80	14:11:32	XLON	33
343.80	14:11:42	XLON	756
343.70	14:11:42	XLON	249
343.60	14:12:10	XLON	249
343.70	14:13:29	XLON	280
343.40	14:13:47	XLON	277
343.10	14:14:53	XLON	68
343.10	14:14:53	XLON	212
343.20	14:15:14	XLON	12
343.20	14:15:53	XLON	1,450
343.00	14:16:03	XLON	276
343.00	14:16:03	XLON	600
343.00	14:16:04	XLON	136
343.00	14:16:04	XLON	232
343.00	14:16:04	XLON	56
343.00	14:16:08	XLON	600
343.00	14:16:08	XLON	301
342.90	14:16:24	XLON	568
342.60	14:17:26	XLON	176
342.70	14:18:41	XLON	147
342.50	14:18:49	XLON	212
342.30	14:19:06	XLON	292
342.20	14:19:19	XLON	293
342.10	14:19:24	XLON	29
342.00	14:19:33	XLON	284
342.00	14:19:36	XLON	600
342.00	14:19:46	XLON	600
342.00	14:19:46	XLON	1,017
341.80	14:19:51	XLON	250
341.90	14:19:57	XLON	33
342.20	14:20:10	XLON	600
342.20	14:20:10	XLON	445
342.30	14:20:10	XLON	271
342.10	14:20:18	XLON	529
341.90	14:20:36	XLON	280
342.00	14:21:08	XLON	600
341.80	14:21:18	XLON	267
341.80	14:21:33	XLON	600
341.60	14:21:45	XLON	298
341.70	14:21:46	XLON	600
342.40	14:22:06	XLON	271
342.20	14:22:12	XLON	600
342.20	14:22:12	XLON	63
342.20	14:22:12	XLON	425
342.20	14:22:13	XLON	23
342.10	14:23:05	XLON	282
342.00	14:23:06	XLON	600
342.00	14:23:06	XLON	469
341.90	14:23:15	XLON	2,052
341.80	14:23:27	XLON	290
341.70	14:23:27	XLON	417
341.60	14:23:27	XLON	600
341.60	14:23:27	XLON	260
341.60	14:23:27	XLON	458
341.50	14:23:28	XLON	409
341.60	14:23:28	XLON	600
341.60	14:23:28	XLON	834
341.60	14:23:28	XLON	408
341.60	14:23:28	XLON	597
341.60	14:23:28	XLON	526
341.40	14:23:29	XLON	388
341.40	14:23:29	XLON	1,335
341.40	14:23:31	XLON	143
341.40	14:23:33	XLON	506
341.40	14:23:33	XLON	600
341.40	14:23:33	XLON	600
341.40	14:23:33	XLON	288
341.40	14:23:33	XLON	777
341.20	14:23:41	XLON	270
341.20	14:23:41	XLON	600
341.20	14:23:41	XLON	117
341.20	14:23:46	XLON	161
341.10	14:23:55	XLON	245
341.00	14:23:55	XLON	600
341.00	14:23:55	XLON	750
341.00	14:23:56	XLON	576
340.90	14:24:25	XLON	275
340.80	14:24:25	XLON	600
340.90	14:24:25	XLON	462
340.90	14:24:25	XLON	61
340.40	14:24:40	XLON	349
340.30	14:24:42	XLON	27
340.10	14:24:50	XLON	458
339.90	14:24:53	XLON	282
340.30	14:25:04	XLON	71
340.20	14:25:05	XLON	600
340.20	14:25:05	XLON	475
340.20	14:25:10	XLON	600
340.20	14:25:22	XLON	600
340.20	14:25:22	XLON	27
340.20	14:25:22	XLON	700
340.30	14:25:22	XLON	226
340.30	14:25:22	XLON	130
340.20	14:25:26	XLON	600
340.20	14:25:26	XLON	1,523
340.00	14:25:39	XLON	24
340.00	14:25:39	XLON	255
339.60	14:25:46	XLON	498
339.50	14:25:55	XLON	1
339.60	14:25:55	XLON	550
339.60	14:25:55	XLON	186
339.20	14:26:00	XLON	458
339.20	14:26:06	XLON	289
339.40	14:26:07	XLON	5
339.30	14:26:10	XLON	600
339.30	14:26:10	XLON	530
338.80	14:26:27	XLON	185
338.70	14:26:38	XLON	292
338.40	14:26:59	XLON	200
338.40	14:26:59	XLON	57
338.40	14:26:59	XLON	650
338.30	14:27:00	XLON	600
338.30	14:27:00	XLON	407
338.30	14:27:03	XLON	273
338.30	14:27:03	XLON	273
338.30	14:27:03	XLON	473
338.10	14:27:09	XLON	361
337.90	14:27:13	XLON	1
337.90	14:27:13	XLON	343
337.70	14:27:35	XLON	292
337.80	14:27:35	XLON	600
337.80	14:27:35	XLON	34
337.80	14:27:35	XLON	600
337.80	14:27:38	XLON	370
337.60	14:27:48	XLON	398
337.60	14:27:48	XLON	371
337.40	14:27:54	XLON	600
337.40	14:27:58	XLON	444
337.50	14:28:05	XLON	600
337.50	14:28:05	XLON	600
337.20	14:28:05	XLON	241
337.00	14:28:19	XLON	244
337.10	14:28:19	XLON	412
336.90	14:28:37	XLON	257
336.90	14:28:37	XLON	200
336.70	14:28:37	XLON	600
336.70	14:28:37	XLON	509
336.70	14:28:41	XLON	574
336.70	14:29:04	XLON	467
336.30	14:29:05	XLON	600
336.40	14:29:05	XLON	42
336.40	14:29:05	XLON	405
336.30	14:29:05	XLON	600
336.20	14:29:06	XLON	700
336.20	14:29:06	XLON	499
336.10	14:29:06	XLON	600
335.90	14:29:06	XLON	551
335.90	14:29:09	XLON	301
335.90	14:29:09	XLON	299
335.90	14:29:09	XLON	17
335.70	14:29:17	XLON	296
336.20	14:29:30	XLON	189
336.00	14:29:32	XLON	534
336.00	14:29:32	XLON	197
336.00	14:29:32	XLON	441
336.10	14:29:50	XLON	600
336.10	14:29:50	XLON	600
335.90	14:29:51	XLON	600
335.70	14:29:51	XLON	300
335.30	14:30:00	XLON	600
335.40	14:30:00	XLON	526
335.40	14:30:00	XLON	421
335.10	14:30:03	XLON	291
335.10	14:30:04	XLON	600
335.10	14:30:04	XLON	450
334.90	14:30:04	XLON	371
334.90	14:30:06	XLON	600
334.90	14:30:06	XLON	2,268
335.00	14:30:06	XLON	480
335.00	14:30:06	XLON	526
335.10	14:30:06	XLON	600
335.10	14:30:06	XLON	493
335.10	14:30:06	XLON	526
335.10	14:30:06	XLON	2,268
334.90	14:30:07	XLON	1,251
335.10	14:30:09	XLON	600
334.70	14:30:10	XLON	400
334.80	14:30:16	XLON	11
334.80	14:30:16	XLON	442
335.10	14:30:23	XLON	325
335.10	14:30:23	XLON	419
335.10	14:30:23	XLON	538
335.50	14:30:26	XLON	600
335.50	14:30:26	XLON	464
335.50	14:30:26	XLON	527
335.40	14:30:29	XLON	524
337.50	14:30:48	XLON	600
337.50	14:30:48	XLON	383
337.50	14:30:48	XLON	533
337.50	14:30:48	XLON	600
337.50	14:30:49	XLON	339
337.50	14:30:49	XLON	277
337.40	14:30:49	XLON	600
337.10	14:30:49	XLON	2,003
337.20	14:30:49	XLON	600
336.50	14:30:50	XLON	600
336.40	14:30:51	XLON	600
336.50	14:30:50	XLON	343
336.40	14:30:51	XLON	480
336.40	14:30:53	XLON	387
336.40	14:30:53	XLON	1,186
336.30	14:30:53	XLON	394
336.40	14:30:53	XLON	600
336.40	14:30:53	XLON	464
336.40	14:30:53	XLON	1,067
336.20	14:30:58	XLON	600
336.30	14:30:58	XLON	384
336.30	14:30:58	XLON	438
336.10	14:30:58	XLON	328
337.00	14:31:04	XLON	600
337.00	14:31:05	XLON	600
337.30	14:31:10	XLON	600
337.40	14:31:10	XLON	700
337.00	14:31:10	XLON	24
337.00	14:31:15	XLON	600
337.20	14:31:22	XLON	441
337.30	14:31:45	XLON	388
337.30	14:31:46	XLON	346
337.30	14:31:46	XLON	77
337.40	14:31:50	XLON	197
337.90	14:32:04	XLON	532
338.00	14:32:06	XLON	2,418
338.00	14:32:06	XLON	375
338.00	14:32:06	XLON	7,500
338.60	14:32:31	XLON	291
338.20	14:32:31	XLON	600
338.20	14:32:31	XLON	483
338.20	14:32:31	XLON	600
338.20	14:32:31	XLON	451
338.20	14:32:31	XLON	586
338.30	14:32:39	XLON	147
338.30	14:32:39	XLON	42
338.10	14:39:58	XLON	45
338.10	14:39:58	XLON	150
338.10	14:40:10	XLON	402
338.30	14:40:16	XLON	351
338.30	14:40:16	XLON	249
338.30	14:40:16	XLON	216
338.00	14:40:40	XLON	252
338.00	14:40:40	XLON	32
337.90	14:40:40	XLON	410
337.70	14:40:51	XLON	236
338.40	14:42:00	XLON	154
339.50	14:46:29	XLON	406
339.50	14:46:29	XLON	234
340.10	14:46:34	XLON	600
340.10	14:46:34	XLON	563
340.10	14:46:34	XLON	136
340.10	14:46:34	XLON	510
340.00	14:47:03	XLON	278
340.40	14:47:39	XLON	11
340.40	14:47:45	XLON	422
340.00	14:48:24	XLON	136
340.00	14:48:24	XLON	56
340.10	14:48:44	XLON	157
340.00	14:48:47	XLON	1,743
339.90	14:48:52	XLON	215
339.90	14:48:52	XLON	238
339.70	14:49:36	XLON	264
339.70	14:49:36	XLON	206
339.90	14:50:39	XLON	598
339.90	14:50:39	XLON	136
339.90	14:50:39	XLON	146
339.80	14:51:01	XLON	300
339.50	14:51:01	XLON	600
339.50	14:51:01	XLON	600
339.50	14:51:01	XLON	3
339.50	14:51:08	XLON	228
340.00	14:51:30	XLON	509
339.80	14:52:01	XLON	2,183
339.80	14:52:11	XLON	793
339.70	14:52:18	XLON	249
339.70	14:52:50	XLON	248
339.70	14:52:51	XLON	519
339.60	14:53:38	XLON	272
339.60	14:53:38	XLON	208
339.30	14:53:50	XLON	246
339.30	14:53:50	XLON	483
339.30	14:53:50	XLON	600
339.50	14:54:16	XLON	242
339.50	14:54:17	XLON	197
339.60	14:54:58	XLON	212
339.60	14:54:58	XLON	36
339.70	14:55:28	XLON	600
339.70	14:55:28	XLON	227
339.70	14:55:28	XLON	89
339.50	14:55:28	XLON	240
339.50	14:55:46	XLON	258
339.40	14:56:03	XLON	255
339.20	14:56:05	XLON	532
339.10	14:56:08	XLON	403
339.30	14:56:21	XLON	189
339.30	14:56:21	XLON	86
339.20	14:56:45	XLON	292
339.20	14:56:45	XLON	600
339.20	14:56:50	XLON	544
338.90	14:57:08	XLON	468
338.90	14:57:20	XLON	500
339.60	14:58:01	XLON	257
339.60	14:58:01	XLON	320
339.60	14:58:01	XLON	1,320
339.20	14:58:20	XLON	285
339.20	14:58:30	XLON	281
339.10	14:58:30	XLON	239
339.30	14:59:19	XLON	341
339.20	14:59:20	XLON	248
339.30	14:59:45	XLON	600
339.20	14:59:47	XLON	269
339.20	14:59:47	XLON	393
339.00	15:00:55	XLON	295
338.90	15:00:55	XLON	600
338.90	15:00:56	XLON	226
339.00	15:02:55	XLON	274
339.00	15:02:55	XLON	600
339.00	15:02:56	XLON	936
339.00	15:03:33	XLON	600
339.00	15:03:33	XLON	273
339.00	15:05:11	XLON	247
338.90	15:05:11	XLON	533
338.90	15:05:14	XLON	67
338.90	15:05:14	XLON	136
338.90	15:05:14	XLON	191
338.80	15:05:14	XLON	568
338.60	15:05:23	XLON	198
338.50	15:05:26	XLON	343
338.20	15:05:53	XLON	179
338.20	15:06:08	XLON	279
338.30	15:06:08	XLON	600
338.30	15:06:08	XLON	196
338.00	15:06:39	XLON	289
338.00	15:06:49	XLON	284
338.00	15:06:49	XLON	136
338.00	15:06:52	XLON	45
338.00	15:07:04	XLON	600
338.00	15:07:04	XLON	517
337.90	15:07:20	XLON	245
338.70	15:08:34	XLON	1,100
338.70	15:08:34	XLON	267
338.70	15:08:52	XLON	394
338.70	15:10:18	XLON	390
338.90	15:10:50	XLON	343
338.80	15:11:41	XLON	203
338.80	15:11:53	XLON	253
338.60	15:12:50	XLON	540
338.50	15:13:00	XLON	282
338.70	15:13:02	XLON	484
338.70	15:13:02	XLON	116
338.50	15:14:15	XLON	245
338.40	15:14:44	XLON	241
337.90	15:15:00	XLON	98
338.00	15:15:34	XLON	110
337.80	15:15:53	XLON	1
338.00	15:16:48	XLON	600
338.00	15:16:48	XLON	27
338.00	15:16:48	XLON	301
338.10	15:16:59	XLON	660
337.90	15:17:14	XLON	243
338.20	15:17:33	XLON	456
338.40	15:18:09	XLON	438
338.40	15:18:18	XLON	276
338.90	15:20:19	XLON	450
338.90	15:20:19	XLON	514
338.90	15:20:19	XLON	171
338.90	15:20:19	XLON	387
338.80	15:20:32	XLON	6
338.80	15:21:25	XLON	369
338.80	15:21:25	XLON	474
338.80	15:21:40	XLON	907
338.60	15:21:51	XLON	176
338.70	15:21:52	XLON	395
338.70	15:21:52	XLON	151
338.70	15:21:52	XLON	1
338.30	15:22:56	XLON	230
338.10	15:23:29	XLON	235
338.20	15:24:29	XLON	558
338.30	15:24:33	XLON	519
338.20	15:25:03	XLON	438
338.10	15:25:05	XLON	600
338.10	15:25:05	XLON	102
338.10	15:25:05	XLON	89
338.00	15:25:16	XLON	1,488
337.90	15:25:21	XLON	130
337.90	15:25:21	XLON	96
337.90	15:25:21	XLON	894
338.60	15:27:09	XLON	600
338.60	15:27:09	XLON	350
338.60	15:27:09	XLON	171
338.70	15:27:26	XLON	1
338.60	15:27:32	XLON	148
338.40	15:27:47	XLON	1,100
338.50	15:27:47	XLON	105
338.50	15:27:47	XLON	252
338.50	15:27:57	XLON	170
338.50	15:27:57	XLON	37
338.50	15:27:58	XLON	24
338.50	15:27:58	XLON	470
338.50	15:28:00	XLON	27
338.50	15:28:01	XLON	513
338.30	15:28:19	XLON	157
338.30	15:28:27	XLON	111
338.30	15:28:27	XLON	28
338.30	15:28:27	XLON	542
338.50	15:28:57	XLON	753
338.50	15:28:58	XLON	974
338.50	15:29:01	XLON	524
339.20	15:30:38	XLON	355
339.10	15:31:04	XLON	116
338.90	15:31:16	XLON	345
339.00	15:31:51	XLON	1,614
339.00	15:31:53	XLON	346
339.00	15:31:55	XLON	270
339.00	15:31:55	XLON	421
339.00	15:32:49	XLON	768
339.00	15:32:53	XLON	238
339.00	15:32:54	XLON	308
339.00	15:33:05	XLON	1,885
339.00	15:33:06	XLON	324
339.40	15:33:28	XLON	760
339.50	15:33:30	XLON	378
339.40	15:34:41	XLON	324
339.60	15:34:50	XLON	246
339.60	15:34:50	XLON	363
339.90	15:34:53	XLON	224
339.80	15:35:35	XLON	305
339.60	15:36:00	XLON	214
340.00	15:37:33	XLON	404
339.80	15:37:34	XLON	477
339.80	15:37:34	XLON	206
339.70	15:37:38	XLON	207
339.40	15:39:21	XLON	246
339.10	15:39:57	XLON	298
339.20	15:39:57	XLON	462
339.00	15:40:18	XLON	71
339.00	15:40:18	XLON	183
338.80	15:40:40	XLON	271
338.80	15:40:46	XLON	293
338.10	15:53:51	XLON	318
338.30	15:54:09	XLON	197
338.10	15:54:34	XLON	182
338.20	15:54:45	XLON	208
338.00	15:55:07	XLON	86
338.00	15:55:07	XLON	113
338.00	15:55:07	XLON	86
337.90	15:55:19	XLON	112
337.90	15:55:32	XLON	197
337.80	15:55:42	XLON	334
337.80	15:55:45	XLON	38
337.80	15:55:45	XLON	272
337.70	15:55:54	XLON	118
337.60	15:56:49	XLON	178
337.60	15:56:56	XLON	234
337.50	15:57:11	XLON	126
337.50	15:57:31	XLON	187
337.50	15:57:31	XLON	409
337.50	15:58:37	XLON	30
337.50	15:58:37	XLON	42
337.50	15:58:52	XLON	121
337.50	15:59:10	XLON	243
337.40	15:59:33	XLON	95
337.40	15:59:33	XLON	332
337.40	16:01:00	XLON	189
337.50	16:01:57	XLON	545
337.50	16:01:57	XLON	8
337.60	16:02:01	XLON	40
337.50	16:02:06	XLON	500
337.40	16:02:20	XLON	283
337.40	16:02:20	XLON	335
337.20	16:03:10	XLON	198
337.10	16:03:58	XLON	300
337.10	16:03:58	XLON	16
337.50	16:04:08	XLON	460
337.30	16:04:18	XLON	338
337.30	16:05:01	XLON	339
337.10	16:06:02	XLON	123
337.10	16:06:02	XLON	467
337.10	16:06:03	XLON	435
337.00	16:06:06	XLON	239
337.60	16:08:52	XLON	395
337.60	16:08:52	XLON	92
337.50	16:09:02	XLON	226
337.40	16:09:09	XLON	257
337.30	16:09:09	XLON	248
337.20	16:09:16	XLON	29
336.90	16:06:32	XLON	441
337.00	16:06:33	XLON	380
337.10	16:06:34	XLON	211
337.30	16:06:50	XLON	50
337.20	16:07:13	XLON	154
337.10	16:10:56	XLON	266
337.10	16:10:56	XLON	17
337.10	16:10:56	XLON	449
337.00	16:11:24	XLON	49
337.00	16:12:23	XLON	600
337.00	16:12:23	XLON	387
337.00	16:12:23	XLON	213
336.90	16:12:23	XLON	38
336.90	16:12:24	XLON	136
336.90	16:12:24	XLON	220
336.60	16:13:16	XLON	49
336.60	16:13:20	XLON	255
336.70	16:13:43	XLON	356
336.50	16:14:15	XLON	23
336.50	16:14:15	XLON	286
336.40	16:14:45	XLON	199
336.50	16:14:50	XLON	319
336.50	16:15:26	XLON	325
336.40	16:15:35	XLON	17
336.50	16:15:46	XLON	197
336.50	16:15:58	XLON	259
336.50	16:16:32	XLON	333
336.40	16:17:14	XLON	250
336.40	16:17:14	XLON	412
336.40	16:17:14	XLON	395
336.10	16:17:18	XLON	119
336.10	16:17:23	XLON	199
335.90	16:17:28	XLON	369
335.90	16:17:32	XLON	250
335.90	16:18:22	XLON	600
335.90	16:18:22	XLON	28
336.00	16:18:49	XLON	9
336.00	16:18:50	XLON	214
335.90	16:19:31	XLON	291
335.90	16:19:32	XLON	304
335.80	16:19:39	XLON	251
335.80	16:19:39	XLON	356
335.90	16:20:00	XLON	421
336.10	16:20:01	XLON	592
336.00	16:20:31	XLON	150
336.00	16:20:31	XLON	393
336.00	16:20:31	XLON	135
336.00	16:20:57	XLON	154
336.20	16:21:35	XLON	326
336.20	16:21:35	XLON	186
336.10	16:21:39	XLON	145
336.20	16:21:50	XLON	204
336.10	16:22:10	XLON	41
336.10	16:22:10	XLON	191
336.10	16:22:30	XLON	182
336.00	16:22:30	XLON	220
336.20	16:22:31	XLON	600
336.20	16:22:31	XLON	356
336.00	16:22:33	XLON	959
336.10	16:22:33	XLON	197
336.00	16:22:33	XLON	408
336.10	16:23:04	XLON	273
336.10	16:23:04	XLON	254
336.10	16:23:10	XLON	27
336.10	16:23:10	XLON	202
336.00	16:24:23	XLON	30
336.00	16:24:40	XLON	266
336.20	16:25:21	XLON	585
336.20	16:25:43	XLON	228
336.10	16:26:03	XLON	166
336.20	16:26:03	XLON	208
336.20	16:26:12	XLON	314
336.90	16:26:54	XLON	297
336.80	16:26:54	XLON	444
336.80	16:26:54	XLON	333
336.90	16:26:54	XLON	172
336.80	16:27:01	XLON	354
336.60	16:27:27	XLON	134
336.60	16:27:40	XLON	147
336.40	16:28:10	XLON	21
336.40	16:28:15	XLON	24
336.30	16:28:19	XLON	1
336.20	16:28:30	XLON	42
336.40	16:28:51	XLON	17
336.40	16:28:55	XLON	255
336.40	16:28:59	XLON	196
336.50	16:29:07	XLON	209
337.00	16:29:44	XLON	464
336.90	16:29:44	XLON	96
336.90	16:29:44	XLON	12
336.50	16:35:27	XLON	17,773
336.50	16:35:27	XLON	6,433
336.50	16:35:27	XLON	145
336.50	16:35:27	XLON	317
336.50	16:35:27	XLON	14,309
336.50	16:35:27	XLON	1,198
336.50	16:35:27	XLON	4,847
336.50	16:35:27	XLON	13
336.50	16:35:27	XLON	645
336.50	16:35:27	XLON	463
336.50	16:35:27	XLON	51
336.50	16:35:27	XLON	14,087
336.50	16:35:27	XLON	660
336.50	16:35:27	XLON	28,919
336.50	16:35:27	XLON	7,240
336.50	16:35:27	XLON	7,240
336.50	16:35:27	XLON	5,280
336.50	16:35:27	XLON	108,153

Contacts:	Tel:	Email:
Company Secretary	+44(0) 7887 456498	[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

POSEAXNEDDLFEFA

Related Shares:

FTSE 100 Latest

Value8,292.01

Change16.35