Kingfisher PLC

Transaction in Own Shares • Jan 23, 2025

National Storage Mechanism | Additional information RNS Number : 3629U Kingfisher PLC 23 January 2025 KINGFISHER PLC Transaction in own shares 23 January 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 22 January 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its ��300 million share repurchase programme announced on 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 22 January 2025 Total number of shares purchased: 2,480,148 Volume Weighted Average price paid per share: ��2.4966 Highest price paid per share: ��2.5240 Lowest price paid per share: ��2.4780 To date, Kingfisher has purchased 8,467,024 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, 18,612,440 ordinary shares in aggregate for cancellation from GSI and 23,977,312 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second, third and fourth tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI 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 XLON 1,043,111 ��2.4943 CHIX 398,991 ��2.4947 BATE 768,000 ��2.5010 TRQX 125,746 ��2.4957 AQXE 144,300 ��2.4957 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 22 Jan 2025 (GMT) Trading Venue Number of Shares Transaction Reference Number 2.5030 08:12:03 XLON 3,207 1149840671117341 2.5030 08:12:03 TRQX 3,002 1149840725642305 2.5030 08:12:03 CHIX 2,875 1200009PR 2.5020 08:12:03 BATE 1,812 2000098P 2.5020 08:12:03 AQXE 1,241 5630 2.5020 08:12:07 XLON 2,933 1149840671117348 2.5010 08:12:07 XLON 2,731 1149840671117351 2.5010 08:12:07 XLON 156 1149840671117352 2.5020 08:12:07 TRQX 3,185 1149840725642312 2.5020 08:12:07 TRQX 5 1149840725642313 2.5020 08:12:07 TRQX 5 1149840725642314 2.5020 08:12:07 CHIX 1,585 1200009PX 2.5020 08:12:07 CHIX 1,573 1200009PY 2.5020 08:12:07 AQXE 1,814 5706 2.5010 08:12:07 AQXE 751 5707 2.5010 08:12:08 CHIX 1,619 1200009Q4 2.5010 08:12:10 AQXE 1,915 5719 2.5010 08:12:59 AQXE 221 5967 2.5010 08:13:13 TRQX 2,568 1149840725642419 2.5010 08:13:13 AQXE 60 6047 2.4990 08:13:25 XLON 2,016 1149840671117508 2.4980 08:13:25 XLON 1,508 1149840671117509 2.4970 08:13:25 XLON 457 1149840671117510 2.4970 08:13:25 XLON 796 1149840671117511 2.4970 08:13:25 XLON 586 1149840671117513 2.5000 08:13:25 BATE 2,562 200009D3 2.5000 08:13:25 AQXE 2,559 6163 2.4960 08:13:29 BATE 324 200009E7 2.4960 08:13:29 BATE 1,613 200009E8 2.4960 08:13:35 XLON 1,135 1149840671117582 2.4960 08:13:35 XLON 666 1149840671117583 2.4950 08:13:36 BATE 380 200009GB 2.4960 08:13:36 BATE 702 200009GC 2.4960 08:13:36 BATE 25 200009GD 2.4960 08:13:36 BATE 1,093 200009GE 2.4950 08:13:36 BATE 1,533 200009GF 2.4940 08:14:00 BATE 1,031 200009I6 2.4940 08:14:21 BATE 661 200009JV 2.4930 08:15:32 CHIX 869 120000ABQ 2.4980 08:15:33 XLON 1,100 1149840671117916 2.4980 08:15:33 XLON 604 1149840671117917 2.4980 08:15:33 CHIX 2,886 120000ACD 2.4990 08:15:40 BATE 931 200009Q1 2.4980 08:15:42 BATE 924 200009Q4 2.4990 08:21:17 XLON 2,279 1149840671118651 2.4990 08:21:17 CHIX 605 120000BB8 2.4990 08:21:17 CHIX 940 120000BB9 2.4990 08:21:17 CHIX 207 120000BBA 2.4990 08:21:17 BATE 1,760 20000AAY 2.4990 08:21:19 CHIX 1,737 120000BBM 2.4990 08:21:19 CHIX 809 120000BBN 2.4980 08:21:19 BATE 731 20000AB2 2.4980 08:21:21 XLON 810 1149840671118676 2.4980 08:21:21 XLON 1,015 1149840671118677 2.4970 08:21:30 XLON 2,646 1149840671118694 2.4960 08:21:30 XLON 503 1149840671118696 2.4970 08:21:30 BATE 1,528 20000AC2 2.4960 08:23:15 XLON 1,033 1149840671118924 2.4960 08:23:15 XLON 1,033 1149840671118925 2.4960 08:23:15 BATE 1,520 20000AHM 2.4970 08:24:14 XLON 1,181 1149840671119143 2.4970 08:24:14 XLON 423 1149840671119144 2.4960 08:24:15 BATE 1,820 20000AL6 2.4960 08:25:02 AQXE 1,545 10542 2.4960 08:25:02 XLON 1,771 1149840671119213 2.4960 08:25:02 CHIX 634 120000BUM 2.4960 08:25:02 CHIX 1,329 120000BUN 2.4960 08:25:02 BATE 63 20000AMO 2.4950 08:25:09 BATE 614 20000AN3 2.4950 08:25:22 XLON 1,469 1149840671119264 2.4950 08:25:22 BATE 1,113 20000AO4 2.4940 08:25:31 BATE 555 20000AOK 2.4940 08:25:32 BATE 1,047 20000AOP 2.4920 08:25:36 XLON 2,279 1149840671119292 2.4930 08:25:36 BATE 1,631 20000AOV 2.4990 08:27:42 XLON 2,157 1149840671119599 2.4990 08:28:06 CHIX 355 120000CG1 2.4990 08:28:06 CHIX 1,565 120000CG2 2.4990 08:28:06 BATE 2,188 20000AY7 2.4990 08:28:06 BATE 147 20000AY9 2.5020 08:29:35 BATE 702 20000B4K 2.5160 08:33:58 XLON 2,754 1149840671120644 2.5160 08:33:58 CHIX 1,065 120000DN1 2.5160 08:34:03 XLON 2,024 1149840671120665 2.5160 08:34:04 AQXE 100 14365 2.5160 08:34:15 AQXE 400 14422 2.5150 08:36:21 XLON 2,681 1149840671121020 2.5150 08:36:21 TRQX 2,011 1149840725646460 2.5160 08:36:21 AQXE 1,127 15208 2.5150 08:36:21 BATE 1,823 20000BO2 2.5190 08:37:12 XLON 1,312 1149840671121097 2.5190 08:37:12 XLON 668 1149840671121098 2.5190 08:37:32 XLON 2,082 1149840671121205 2.5190 08:37:32 CHIX 1,825 120000E9L 2.5190 08:37:32 BATE 3,338 20000BTK 2.5190 08:41:40 XLON 2,432 1149840671121927 2.5190 08:41:45 CHIX 274 120000EWH 2.5190 08:41:45 CHIX 414 120000EWI 2.5190 08:41:45 CHIX 1,220 120000EWJ 2.5180 08:41:54 XLON 1,991 1149840671121962 2.5180 08:41:54 TRQX 2,036 1149840725647043 2.5180 08:41:54 TRQX 563 1149840725647044 2.5190 08:41:54 BATE 104 20000C4L 2.5190 08:41:54 BATE 109 20000C4M 2.5190 08:41:54 BATE 1,565 20000C4N 2.5180 08:41:54 BATE 2,966 20000C4P 2.5180 08:42:00 CHIX 607 120000EX0 2.5180 08:42:00 BATE 449 20000C4W 2.5180 08:42:16 CHIX 1,207 120000EYY 2.5180 08:42:23 BATE 115 20000C5X 2.5180 08:42:23 BATE 145 20000C5Y 2.5180 08:42:23 BATE 1,546 20000C5Z 2.5180 08:42:34 BATE 106 20000C6L 2.5180 08:42:34 BATE 112 20000C6M 2.5180 08:42:35 BATE 117 20000C6N 2.5180 08:42:35 BATE 114 20000C6O 2.5180 08:42:36 BATE 103 20000C6Q 2.5180 08:42:36 BATE 109 20000C6R 2.5190 08:46:05 XLON 1,821 1149840671122464 2.5190 08:46:05 BATE 948 20000CHH 2.5180 08:47:02 BATE 412 20000CKZ 2.5220 08:47:55 XLON 2,133 1149840671122640 2.5220 08:47:55 XLON 791 1149840671122641 2.5210 08:47:55 XLON 968 1149840671122643 2.5210 08:47:55 XLON 2,180 1149840671122644 2.5220 08:47:55 CHIX 1,380 120000FTL 2.5220 08:47:55 CHIX 562 120000FTM 2.5210 08:47:55 CHIX 1,882 120000FTS 2.5210 08:47:55 BATE 1,659 20000CNG 2.5200 08:47:56 BATE 787 20000CNK 2.5230 08:52:02 XLON 2,994 1149840671122964 2.5240 08:55:03 CHIX 1,934 120000GTK 2.5240 08:55:11 BATE 754 20000D8H 2.5230 08:55:29 XLON 3,371 1149840671123273 2.5230 08:55:29 TRQX 2,791 1149840725648846 2.5230 08:55:29 CHIX 163 120000GWE 2.5230 08:55:29 CHIX 1,733 120000GWF 2.5230 08:55:29 BATE 2,268 20000D9A 2.5230 08:55:29 BATE 391 20000D9B 2.5230 08:55:29 BATE 835 20000D9D 2.5230 08:55:29 BATE 835 20000D9E 2.5230 08:55:29 AQXE 300 20514 2.5230 08:55:29 AQXE 2,149 20515 2.5220 08:55:30 XLON 1,761 1149840671123274 2.5220 08:55:30 BATE 2,168 20000D9F 2.5210 08:55:30 BATE 1,820 20000D9M 2.5210 08:55:31 XLON 1,659 1149840671123275 2.5200 08:55:31 XLON 984 1149840671123276 2.5200 08:55:31 XLON 1,584 1149840671123277 2.5210 08:55:31 BATE 83 20000D9S 2.5210 08:55:31 AQXE 2,619 20523 2.5190 08:55:34 XLON 342 1149840671123282 2.5190 08:55:34 XLON 963 1149840671123283 2.5190 08:55:34 XLON 612 1149840671123284 2.5180 08:56:11 BATE 2,155 20000DCF 2.5150 08:56:20 BATE 2,159 20000DCX 2.5170 08:57:25 XLON 984 1149840671123498 2.5170 08:57:25 XLON 1,140 1149840671123499 2.5170 08:57:25 BATE 1,563 20000DFM 2.5190 08:58:41 XLON 1,917 1149840671123610 2.5190 08:58:41 CHIX 1,999 120000HBV 2.5200 08:58:41 BATE 280 20000DIL 2.5210 08:59:52 BATE 114 20000DMN 2.5210 08:59:58 BATE 1,280 20000DMX 2.5210 08:59:58 BATE 1,280 20000DMY 2.5210 08:59:58 BATE 2,560 20000DMZ 2.5210 08:59:58 BATE 114 20000DN2 2.5210 08:59:58 BATE 106 20000DN3 2.5210 08:59:58 BATE 1,501 20000DN4 2.5200 08:59:58 BATE 2,367 20000DN5 2.5200 09:01:07 BATE 309 20000DSF 2.5210 09:02:24 XLON 646 1149840671124360 2.5210 09:02:24 XLON 1,057 1149840671124361 2.5200 09:02:24 XLON 1,595 1149840671124366 2.5200 09:02:24 CHIX 1,856 120000HX0 2.5210 09:02:24 AQXE 2,054 22485 2.5200 09:02:50 BATE 150 20000DYW 2.5210 09:03:48 XLON 984 1149840671124556 2.5210 09:03:48 XLON 794 1149840671124557 2.5210 09:06:15 XLON 1,651 1149840671124839 2.5210 09:06:15 TRQX 1,841 1149840725650313 2.5210 09:06:15 CHIX 1,123 120000IOQ 2.5210 09:06:15 CHIX 759 120000IOR 2.5210 09:06:15 BATE 1,529 20000EFF 2.5200 09:06:16 BATE 1,319 20000EFG 2.5200 09:06:17 XLON 1,688 1149840671124846 2.5210 09:09:13 XLON 1,476 1149840671125141 2.5210 09:09:13 XLON 639 1149840671125142 2.5200 09:09:13 BATE 962 20000EP8 2.5200 09:09:23 XLON 1,103 1149840671125171 2.5200 09:09:23 XLON 1,103 1149840671125172 2.5200 09:09:23 CHIX 351 120000J4D 2.5200 09:09:23 CHIX 889 120000J4E 2.5200 09:09:23 CHIX 756 120000J4F 2.5200 09:09:23 BATE 645 20000EQB 2.5190 09:10:22 BATE 207 20000EUO 2.5190 09:11:05 BATE 115 20000EYG 2.5210 09:11:28 BATE 2,065 20000F0N 2.5220 09:11:28 BATE 733 20000F0O 2.5230 09:11:52 XLON 1,640 1149840671125507 2.5230 09:11:52 XLON 744 1149840671125508 2.5220 09:12:01 XLON 2,357 1149840671125572 2.5220 09:12:01 TRQX 1,853 1149840725651052 2.5220 09:12:01 CHIX 1,138 120000JNX 2.5220 09:12:01 CHIX 768 120000JNY 2.5220 09:12:01 BATE 1,109 20000F38 2.5220 09:12:01 BATE 1,108 20000F39 2.5220 09:12:19 AQXE 1,012 25580 2.5210 09:12:21 XLON 1,312 1149840671125703 2.5210 09:12:21 XLON 618 1149840671125704 2.5210 09:12:21 XLON 116 1149840671125705 2.5210 09:12:21 BATE 115 20000F4S 2.5210 09:12:21 BATE 115 20000F4T 2.5200 09:12:33 BATE 746 20000F5S 2.5200 09:12:33 BATE 746 20000F5T 2.5220 09:13:36 BATE 112 20000F91 2.5220 09:14:50 XLON 1,755 1149840671126016 2.5240 09:14:50 BATE 869 20000FDD 2.5230 09:14:52 CHIX 848 120000K3U 2.5230 09:14:52 BATE 2,354 20000FDF 2.5240 09:14:52 BATE 835 20000FDI 2.5230 09:15:15 XLON 1,938 1149840671126066 2.5240 09:17:38 BATE 879 20000FMH 2.5240 09:17:38 BATE 721 20000FMI 2.5230 09:18:01 BATE 583 20000FNS 2.5230 09:18:01 BATE 158 20000FNT 2.5230 09:18:01 BATE 99 20000FNU 2.5230 09:18:01 BATE 980 20000FNV 2.5220 09:18:01 BATE 1,207 20000FNY 2.5240 09:18:06 XLON 2,024 1149840671126335 2.5240 09:18:06 XLON 11 1149840671126336 2.5230 09:18:07 XLON 2,154 1149840671126337 2.5230 09:18:07 CHIX 2,755 120000KJR 2.5230 09:20:09 AQXE 2,639 27719 2.5220 09:26:40 XLON 1,968 1149840671127010 2.5220 09:26:40 XLON 110 1149840671127011 2.5220 09:26:40 BATE 1,185 20000GE1 2.5210 09:26:41 XLON 2,103 1149840671127026 2.5200 09:26:41 XLON 3,264 1149840671127029 2.5210 09:26:41 TRQX 548 1149840725652724 2.5210 09:26:41 TRQX 1,298 1149840725652725 2.5210 09:26:41 CHIX 1,409 120000LPT 2.5210 09:26:41 CHIX 472 120000LPU 2.5200 09:26:41 CHIX 1,847 120000LQ4 2.5210 09:26:41 BATE 1,827 20000GEC 2.5200 09:26:41 BATE 1,642 20000GEG 2.5210 09:26:41 AQXE 1,927 29194 2.5190 09:26:42 XLON 3,511 1149840671127033 2.5190 09:26:42 CHIX 1,861 120000LQD 2.5190 09:26:42 BATE 1,503 20000GEH 2.5180 09:26:55 XLON 202 1149840671127077 2.5180 09:26:55 XLON 3,167 1149840671127078 2.5180 09:26:55 BATE 1,001 20000GFZ 2.5180 09:26:55 BATE 1,001 20000GG0 2.5190 09:27:53 XLON 710 1149840671127150 2.5190 09:28:08 XLON 406 1149840671127172 2.5190 09:28:08 XLON 984 1149840671127173 2.5190 09:28:08 XLON 139 1149840671127174 2.5180 09:28:08 BATE 2,052 20000GJ5 2.5170 09:28:15 XLON 2,049 1149840671127193 2.5170 09:28:16 BATE 1,809 20000GJN 2.5160 09:28:20 BATE 1,693 20000GJY 2.5160 09:28:20 BATE 267 20000GJZ 2.5140 09:28:21 BATE 2,382 20000GKA 2.5150 09:29:58 XLON 121 1149840671127278 2.5150 09:30:07 XLON 1,534 1149840671127285 2.5140 09:30:25 CHIX 1,929 120000M7K 2.5130 09:30:25 BATE 665 20000GRQ 2.5130 09:30:31 BATE 1,076 20000GS7 2.5120 09:30:38 BATE 1,461 20000GSD 2.5120 09:30:38 BATE 242 20000GSE 2.5110 09:31:08 XLON 295 1149840671127350 2.5110 09:31:08 XLON 2,078 1149840671127351 2.5080 09:32:55 XLON 901 1149840671127462 2.5080 09:32:55 XLON 1,120 1149840671127463 2.5080 09:32:55 TRQX 208 1149840725653431 2.5070 09:34:38 CHIX 302 120000MN2 2.5070 09:35:20 XLON 51 1149840671127698 2.5070 09:35:20 XLON 1,996 1149840671127701 2.5060 09:35:30 XLON 1,969 1149840671127763 2.5070 09:37:27 XLON 1,472 1149840671128023 2.5070 09:37:27 CHIX 954 120000N57 2.5080 09:38:40 XLON 716 1149840671128104 2.5080 09:38:54 XLON 1,717 1149840671128118 2.5070 09:38:54 XLON 1,904 1149840671128123 2.5070 09:38:54 TRQX 2,522 1149840725654126 2.5080 09:38:54 CHIX 2,462 120000NBI 2.5070 09:38:54 BATE 2,700 20000HE2 2.5070 09:38:54 BATE 714 20000HE3 2.5070 09:38:54 BATE 1 20000HE4 2.5070 09:38:54 BATE 1,755 20000HE5 2.5060 09:38:54 BATE 1,946 20000HE6 2.5070 09:38:54 AQXE 1,837 32204 2.5060 09:41:10 BATE 273 20000HJO 2.5060 09:42:08 CHIX 1,925 120000NRI 2.5050 09:42:35 XLON 1,363 1149840671128560 2.5050 09:42:35 XLON 569 1149840671128561 2.5050 09:42:35 BATE 529 20000HOJ 2.5050 09:42:35 BATE 1,057 20000HOK 2.5050 09:42:35 BATE 154 20000HOM 2.5050 09:42:35 BATE 1,924 20000HON 2.5060 09:42:36 BATE 189 20000HOR 2.5070 09:44:00 XLON 1,454 1149840671128757 2.5070 09:44:00 XLON 130 1149840671128758 2.5070 09:44:00 CHIX 711 120000O1M 2.5070 09:44:00 CHIX 1,246 120000O1N 2.5070 09:44:00 BATE 835 20000HT6 2.5070 09:44:14 BATE 835 20000HTM 2.5070 09:44:15 BATE 835 20000HTO 2.5070 09:44:49 BATE 835 20000HUN 2.5060 09:45:29 XLON 26 1149840671128864 2.5060 09:45:29 XLON 6 1149840671128865 2.5060 09:45:29 XLON 2,755 1149840671128866 2.5060 09:45:29 BATE 3,091 20000HVU 2.5060 09:45:29 AQXE 1,618 34097 2.5050 09:45:33 BATE 2,594 20000HW7 2.5060 09:45:35 XLON 1,424 1149840671128892 2.5060 09:45:53 XLON 163 1149840671128935 2.5070 09:46:30 BATE 100 20000HZB 2.5070 09:46:30 BATE 104 20000HZC 2.5070 09:46:30 BATE 835 20000HZD 2.5070 09:46:30 BATE 100 20000HZE 2.5070 09:46:30 BATE 106 20000HZF 2.5070 09:46:40 BATE 99 20000HZX 2.5070 09:46:40 BATE 99 20000HZY 2.5070 09:46:41 BATE 108 20000I00 2.5070 09:46:41 BATE 109 20000I01 2.5070 09:46:41 BATE 103 20000I03 2.5070 09:46:41 BATE 110 20000I04 2.5080 09:47:36 BATE 1,764 20000I27 2.5080 09:47:36 BATE 1,653 20000I28 2.5070 09:48:01 CHIX 1,924 120000OHM 2.5080 09:48:01 BATE 835 20000I30 2.5080 09:48:01 BATE 2,467 20000I31 2.5080 09:48:02 BATE 912 20000I32 2.5080 09:48:02 BATE 835 20000I33 2.5080 09:48:05 BATE 835 20000I39 2.5080 09:48:05 BATE 835 20000I3A 2.5080 09:48:06 BATE 835 20000I3C 2.5080 09:48:06 BATE 835 20000I3F 2.5070 09:48:07 XLON 1,978 1149840671129155 2.5080 09:48:07 BATE 835 20000I3G 2.5070 09:48:07 BATE 2,900 20000I3J 2.5070 09:48:07 BATE 502 20000I3K 2.5070 09:48:08 TRQX 1,933 1149840725655267 2.5060 09:48:08 BATE 2,869 20000I3O 2.5060 09:51:02 XLON 1,889 1149840671129476 2.5060 09:51:02 BATE 579 20000IB1 2.5050 09:51:03 XLON 183 1149840671129484 2.5050 09:52:22 BATE 61 20000IE3 2.5050 09:53:18 XLON 1,845 1149840671129771 2.5050 09:53:18 CHIX 1,878 120000P60 2.5050 09:53:18 BATE 664 20000IHF 2.5050 09:53:18 BATE 2,700 20000IHG 2.5050 09:53:18 BATE 37 20000IHH 2.5040 09:53:18 BATE 1,633 20000IHK 2.5040 09:53:19 XLON 528 1149840671129773 2.5040 09:53:19 XLON 978 1149840671129774 2.5050 09:53:23 XLON 1,057 1149840671129785 2.5050 09:53:23 XLON 964 1149840671129786 2.5040 09:54:00 BATE 1,521 20000IK5 2.5050 09:55:36 XLON 1,487 1149840671130028 2.5050 09:55:36 CHIX 1,463 120000PGY 2.5050 09:55:36 CHIX 424 120000PGZ 2.5050 09:55:36 BATE 3,361 20000IQ6 2.5050 09:55:36 BATE 1,595 20000IQ9 2.5050 09:55:36 BATE 1,820 20000IQA 2.5050 09:55:36 AQXE 1,384 36691 2.5050 09:55:36 AQXE 738 36692 2.5050 09:55:39 XLON 1,055 1149840671130038 2.5050 09:55:44 XLON 735 1149840671130040 2.5050 09:55:44 BATE 67 20000IR4 2.5050 09:56:19 BATE 1,307 20000IT0 2.5050 09:56:19 BATE 106 20000IT1 2.5050 09:56:19 BATE 114 20000IT2 2.5050 09:56:19 BATE 293 20000IT3 2.5040 09:58:33 BATE 513 20000IZD 2.5050 09:58:34 XLON 1,659 1149840671130280 2.5050 09:58:34 BATE 2,956 20000IZH 2.5060 09:58:49 CHIX 714 120000PSR 2.5060 09:58:49 CHIX 1,157 120000PSS 2.5060 09:58:49 BATE 2,593 20000J0B 2.5060 09:58:49 BATE 769 20000J0C 2.5070 09:58:53 BATE 821 20000J0X 2.5080 09:59:02 XLON 1,475 1149840671130322 2.5080 09:59:32 XLON 984 1149840671130351 2.5080 09:59:32 XLON 1,145 1149840671130352 2.5080 10:00:50 TRQX 1,816 1149840725656645 2.5080 10:00:50 BATE 2,700 20000JAD 2.5080 10:00:50 BATE 657 20000JAF 2.5080 10:00:50 BATE 1,307 20000JAH 2.5090 10:00:50 BATE 1,307 20000JAI 2.5090 10:00:50 BATE 108 20000JAJ 2.5070 10:00:50 BATE 2,330 20000JAL 2.5080 10:00:51 BATE 1,307 20000JAP 2.5080 10:00:51 BATE 23 20000JAQ 2.5080 10:00:51 BATE 3,085 20000JAR 2.5070 10:00:51 BATE 1,055 20000JAS 2.5090 10:01:01 BATE 279 20000JBF 2.5090 10:01:28 XLON 1,860 1149840671130682 2.5090 10:01:28 BATE 3,341 20000JEA 2.5100 10:02:06 CHIX 90 120000QH6 2.5100 10:02:06 CHIX 1,840 120000QH9 2.5100 10:02:47 BATE 2,569 20000JJE 2.5100 10:02:47 BATE 1,607 20000JJF 2.5100 10:02:48 BATE 234 20000JJI 2.5100 10:02:48 BATE 1,959 20000JJJ 2.5100 10:02:51 BATE 110 20000JJS 2.5100 10:02:51 BATE 105 20000JJT 2.5100 10:02:52 BATE 111 20000JJW 2.5100 10:02:52 BATE 115 20000JJX 2.5090 10:03:16 XLON 1,880 1149840671130893 2.5080 10:03:28 XLON 1,963 1149840671130954 2.5080 10:03:28 BATE 2,700 20000JN0 2.5080 10:03:28 BATE 716 20000JN1 2.5070 10:03:29 BATE 3,235 20000JN3 2.5070 10:03:29 BATE 264 20000JN4 2.5070 10:03:30 XLON 1,847 1149840671130960 2.5050 10:06:05 XLON 1,247 1149840671131325 2.5050 10:06:05 XLON 656 1149840671131326 2.5060 10:06:05 BATE 3,442 20000JX0 2.5050 10:06:05 BATE 495 20000JX2 2.5040 10:06:08 XLON 1,899 1149840671131347 2.5050 10:06:08 CHIX 1,973 120000R5C 2.5050 10:06:08 BATE 2,371 20000JXE 2.5050 10:06:08 BATE 581 20000JXF 2.5040 10:06:08 BATE 1,802 20000JXJ 2.5050 10:06:08 AQXE 1,696 39635 2.5050 10:06:08 AQXE 165 39636 2.5060 10:07:13 BATE 113 20000K44 2.5060 10:07:13 BATE 99 20000K45 2.5060 10:07:14 BATE 120 20000K46 2.5060 10:07:14 BATE 99 20000K47 2.5060 10:07:15 BATE 115 20000K4B 2.5060 10:07:15 BATE 101 20000K4C 2.5060 10:07:15 BATE 1,307 20000K4D 2.5060 10:07:15 BATE 760 20000K4E 2.5060 10:07:17 BATE 114 20000K4T 2.5060 10:07:17 BATE 106 20000K4U 2.5060 10:07:31 BATE 113 20000K5L 2.5060 10:07:31 BATE 111 20000K5M 2.5060 10:07:32 BATE 113 20000K5N 2.5060 10:07:32 BATE 114 20000K5O 2.5060 10:07:35 BATE 1,839 20000K66 2.5060 10:07:35 BATE 116 20000K67 2.5060 10:07:35 BATE 104 20000K68 2.5060 10:07:35 BATE 1,307 20000K69 2.5060 10:07:36 BATE 120 20000K6C 2.5060 10:07:36 BATE 112 20000K6D 2.5060 10:07:36 BATE 99 20000K6G 2.5060 10:07:36 BATE 99 20000K6H 2.5060 10:07:38 BATE 1,307 20000K6O 2.5060 10:07:38 BATE 117 20000K6P 2.5060 10:07:38 BATE 99 20000K6Q 2.5070 10:11:21 XLON 1,539 1149840671132024 2.5070 10:11:21 CHIX 1,889 120000RUJ 2.5070 10:11:21 BATE 2,700 20000KGT 2.5070 10:11:21 BATE 635 20000KGU 2.5070 10:11:21 BATE 110 20000KGW 2.5070 10:11:21 BATE 1,307 20000KGX 2.5060 10:11:22 XLON 1,623 1149840671132029 2.5060 10:11:22 TRQX 1,881 1149840725658092 2.5060 10:11:22 BATE 3,428 20000KGZ 2.5050 10:11:22 BATE 3,519 20000KH0 2.5050 10:12:20 XLON 802 1149840671132189 2.5050 10:12:20 XLON 771 1149840671132190 2.5050 10:12:20 BATE 1,929 20000KJV 2.5050 10:12:32 BATE 1,572 20000KKV 2.5050 10:14:50 XLON 2,346 1149840671132645 2.5050 10:14:50 XLON 24 1149840671132646 2.5050 10:15:35 AQXE 1,840 42601 2.5050 10:15:59 XLON 1,315 1149840671132828 2.5050 10:16:34 XLON 400 1149840671132874 2.5060 10:18:01 XLON 2,316 1149840671133033 2.5050 10:18:01 BATE 3,029 20000L1F 2.5060 10:18:01 BATE 790 20000L1G 2.5060 10:18:01 BATE 1,634 20000L1H 2.5060 10:18:01 BATE 105 20000L1I 2.5050 10:19:24 XLON 590 1149840671133184 2.5050 10:19:24 CHIX 1,572 120000SUW 2.5050 10:19:24 BATE 500 20000L4X 2.5050 10:19:24 BATE 208 20000L4Y 2.5050 10:19:24 BATE 1,662 20000L4Z 2.5040 10:19:24 BATE 122 20000L50 2.5040 10:21:07 XLON 1,522 1149840671133416 2.5030 10:21:07 XLON 2,682 1149840671133419 2.5040 10:21:07 TRQX 1,824 1149840725659411 2.5050 10:21:07 CHIX 2,159 120000T3Z 2.5040 10:21:07 CHIX 1,858 120000T4C 2.5050 10:21:07 BATE 1,636 20000LA9 2.5050 10:21:07 BATE 1,738 20000LAA 2.5040 10:21:07 BATE 844 20000LAB 2.5040 10:21:07 BATE 2,495 20000LAD 2.5030 10:21:07 BATE 1,121 20000LAF 2.5030 10:21:07 BATE 2,311 20000LAG 2.5020 10:21:07 BATE 2,087 20000LAI 2.5020 10:22:14 XLON 2,436 1149840671133603 2.5020 10:22:14 BATE 294 20000LES 2.5020 10:22:14 BATE 532 20000LET 2.5020 10:22:14 BATE 532 20000LEU 2.5020 10:22:53 CHIX 582 120000TFK 2.5030 10:24:13 XLON 2,031 1149840671133879 2.5030 10:24:13 BATE 600 20000LL8 2.5030 10:24:13 BATE 1,638 20000LL9 2.5030 10:24:47 CHIX 1,469 120000TNN 2.5030 10:28:10 XLON 984 1149840671134328 2.5030 10:28:10 XLON 1,893 1149840671134329 2.5020 10:28:32 XLON 1,829 1149840671134349 2.5010 10:28:32 XLON 1,739 1149840671134351 2.5020 10:28:32 CHIX 862 120000TYI 2.5020 10:28:32 CHIX 1,044 120000TYJ 2.5020 10:28:32 BATE 2,093 20000LW3 2.5020 10:28:32 AQXE 1,892 46130 2.5010 10:28:36 BATE 3,433 20000LWD 2.5000 10:31:44 XLON 1,823 1149840671134720 2.5000 10:32:02 BATE 2,942 20000M92 2.4990 10:32:02 BATE 333 20000M93 2.4990 10:32:03 XLON 56 1149840671134762 2.4990 10:32:03 XLON 1,726 1149840671134763 2.4990 10:32:03 CHIX 1,858 120000UDF 2.4990 10:32:03 BATE 2,998 20000M95 2.4980 10:32:03 BATE 551 20000M98 2.4980 10:32:03 BATE 2,873 20000M9A 2.4980 10:32:08 XLON 2,258 1149840671134785 2.4990 10:34:03 XLON 1,596 1149840671134945 2.5010 10:36:16 BATE 111 20000MPH 2.5010 10:36:16 BATE 100 20000MPI 2.5010 10:36:16 BATE 761 20000MPJ 2.5010 10:36:31 BATE 1,634 20000MQH 2.5010 10:36:32 BATE 84 20000MQK 2.5020 10:39:50 BATE 2,393 20000N2Z 2.5020 10:39:50 BATE 712 20000N30 2.5020 10:39:50 BATE 1 20000N31 2.5020 10:39:50 BATE 1 20000N32 2.5020 10:39:50 BATE 87 20000N37 2.5020 10:41:06 BATE 1,168 20000N80 2.5020 10:42:56 XLON 573 1149840671136418 2.5020 10:42:56 XLON 984 1149840671136419 2.5020 10:42:56 XLON 1,902 1149840671136420 2.5020 10:42:56 TRQX 2,735 1149840725661497 2.5020 10:42:56 CHIX 1,456 120000VVI 2.5020 10:42:56 CHIX 141 120000VVJ 2.5020 10:42:56 BATE 1,422 20000NEO 2.5020 10:42:56 AQXE 93 49713 2.5020 10:43:24 BATE 1,930 20000NFR 2.5020 10:43:24 BATE 1,634 20000NFS 2.5020 10:43:24 BATE 337 20000NFT 2.5020 10:43:24 BATE 2,444 20000NFU 2.5020 10:43:24 AQXE 2,590 49806 2.5010 10:43:56 XLON 2,423 1149840671136557 2.5010 10:43:56 CHIX 904 120000W11 2.5010 10:43:56 CHIX 1,919 120000W12 2.5010 10:43:56 BATE 3,349 20000NI4 2.5010 10:48:45 XLON 356 1149840671137279 2.5010 10:50:14 XLON 984 1149840671137439 2.5010 10:50:14 BATE 46 20000O0A 2.5010 10:50:28 XLON 2,153 1149840671137484 2.5010 10:50:28 CHIX 1,851 120000WT4 2.5010 10:50:28 BATE 1,700 20000O1I 2.5010 10:50:28 BATE 1,652 20000O1J 2.5000 10:51:10 BATE 314 20000O3M 2.5000 10:51:28 CHIX 41 120000WVR 2.5000 10:52:06 BATE 693 20000O5O 2.5000 10:53:25 AQXE 994 52219 2.5010 10:53:48 XLON 129 1149840671137807 2.5010 10:53:48 XLON 299 1149840671137808 2.5010 10:53:48 XLON 1,430 1149840671137809 2.5010 10:53:48 XLON 74 1149840671137810 2.5010 10:53:48 XLON 118 1149840671137811 2.5000 10:53:48 BATE 582 20000OAO 2.5010 10:55:18 XLON 69 1149840671138246 2.5010 10:55:18 XLON 385 1149840671138247 2.5010 10:55:18 XLON 436 1149840671138248 2.5010 10:55:18 XLON 426 1149840671138249 2.5000 10:55:18 BATE 580 20000ODV 2.5010 10:55:19 CHIX 1,700 120000XA9 2.5000 10:55:19 BATE 1,156 20000ODY 2.5010 10:56:08 XLON 1,663 1149840671138343 2.5000 10:56:15 AQXE 1,315 52963 2.5000 10:57:15 TRQX 303 1149840725662874 2.5010 10:57:18 XLON 203 1149840671138480 2.5010 10:57:18 XLON 1,261 1149840671138481 2.5010 10:57:45 BATE 86 20000OMH 2.5010 10:57:45 BATE 1,634 20000OMI 2.5020 11:06:28 XLON 1,640 1149840671139307 2.5020 11:06:28 XLON 1,834 1149840671139308 2.5020 11:06:28 XLON 1,766 1149840671139309 2.5020 11:06:28 XLON 1,312 1149840671139310 2.5020 11:06:28 XLON 1,000 1149840671139311 2.5020 11:06:28 XLON 337 1149840671139312 2.5020 11:06:28 CHIX 2,000 120000YNH 2.5020 11:06:28 CHIX 109 120000YNI 2.5020 11:06:28 BATE 3,365 20000PEO 2.5020 11:06:28 BATE 1,634 20000PEQ 2.5020 11:06:29 XLON 78 1149840671139313 2.5020 11:06:29 XLON 78 1149840671139314 2.5020 11:06:29 XLON 189 1149840671139315 2.5020 11:06:29 XLON 1,467 1149840671139316 2.5020 11:06:29 XLON 399 1149840671139317 2.5020 11:06:29 XLON 517 1149840671139318 2.5020 11:06:29 XLON 404 1149840671139319 2.5010 11:06:29 XLON 3,333 1149840671139321 2.5010 11:06:29 TRQX 2,477 1149840725663821 2.5010 11:06:29 CHIX 1,837 120000YNU 2.5020 11:06:29 BATE 1,464 20000PEV 2.5020 11:06:29 BATE 111 20000PEW 2.5020 11:06:29 BATE 109 20000PEX 2.5010 11:06:29 BATE 3,433 20000PEY 2.5000 11:06:29 BATE 1,820 20000PF3 2.5010 11:06:29 AQXE 2,368 55530 2.5000 11:06:35 XLON 1,630 1149840671139352 2.5000 11:07:05 TRQX 1,853 1149840725663857 2.5000 11:07:05 CHIX 2,134 120000YPE 2.5000 11:07:05 BATE 1,624 20000PGD 2.5020 11:08:58 BATE 1,396 20000PMQ 2.5020 11:08:58 BATE 640 20000PMR 2.5030 11:08:59 BATE 692 20000PND 2.5040 11:12:53 CHIX 2,192 120000ZGR 2.5040 11:12:53 CHIX 376 120000ZGS 2.5040 11:15:33 XLON 3,443 1149840671140357 2.5040 11:15:33 BATE 3,339 20000Q6U 2.5040 11:15:34 XLON 1,321 1149840671140359 2.5040 11:15:34 XLON 82 1149840671140360 2.5040 11:15:34 XLON 1,864 1149840671140361 2.5040 11:15:34 BATE 120 20000Q72 2.5040 11:15:34 AQXE 1,907 57685 2.5040 11:15:41 CHIX 2,293 120000ZRY 2.5040 11:15:51 XLON 1,321 1149840671140378 2.5040 11:15:51 XLON 461 1149840671140379 2.5040 11:15:51 XLON 441 1149840671140380 2.5040 11:15:51 XLON 459 1149840671140381 2.5040 11:15:51 BATE 107 20000Q7X 2.5040 11:15:51 BATE 112 20000Q7Y 2.5040 11:15:51 BATE 3,469 20000Q7Z 2.5050 11:18:01 XLON 3,335 1149840671140584 2.5050 11:20:12 XLON 1,700 1149840671140795 2.5050 11:20:12 XLON 267 1149840671140796 2.5050 11:20:12 XLON 111 1149840671140797 2.5050 11:20:12 CHIX 1,498 1200010BG 2.5050 11:20:12 BATE 1,634 20000QKV 2.5050 11:20:12 BATE 1,071 20000QKW 2.5050 11:20:21 XLON 617 1149840671140831 2.5050 11:21:04 XLON 3,510 1149840671140896 2.5050 11:21:04 TRQX 1,852 1149840725665097 2.5050 11:21:04 BATE 3,072 20000QNV 2.5050 11:21:04 BATE 201 20000QNW 2.5050 11:21:36 BATE 76 20000QQ9 2.5050 11:21:36 BATE 403 20000QQA 2.5040 11:22:07 CHIX 1,467 1200010M0 2.5050 11:22:07 BATE 1,634 20000QRZ 2.5040 11:22:07 BATE 3,117 20000QS0 2.5040 11:22:07 BATE 286 20000QS1 2.5040 11:22:08 XLON 646 1149840671141033 2.5040 11:22:08 XLON 1,592 1149840671141034 2.5040 11:22:08 XLON 1,291 1149840671141035 2.5040 11:22:08 BATE 107 20000QS4 2.5040 11:22:08 BATE 3,364 20000QS5 2.5030 11:23:08 XLON 3,353 1149840671141101 2.5020 11:23:08 XLON 1,793 1149840671141102 2.5020 11:23:08 XLON 1,614 1149840671141103 2.5030 11:23:08 CHIX 1,778 1200010O4 2.5020 11:23:08 CHIX 1,527 1200010OJ 2.5030 11:23:08 BATE 3,353 20000QUF 2.5030 11:23:08 BATE 1,634 20000QUL 2.5040 11:23:08 BATE 1,634 20000QUM 2.5040 11:23:08 BATE 113 20000QUN 2.5040 11:23:08 BATE 115 20000QUO 2.5040 11:23:08 BATE 138 20000QUP 2.5040 11:23:08 BATE 781 20000QUQ 2.5020 11:23:08 BATE 2,525 20000QUS 2.5020 11:23:08 BATE 933 20000QUX 2.5020 11:23:27 BATE 104 20000QVZ 2.5020 11:23:27 BATE 118 20000QW0 2.5020 11:23:27 BATE 3,384 20000QW1 2.5030 11:24:14 XLON 1,701 1149840671141264 2.5030 11:24:14 XLON 894 1149840671141265 2.5030 11:24:16 CHIX 1,813 1200010V8 2.5060 11:25:59 BATE 238 20000R2X 2.5060 11:25:59 BATE 3,150 20000R2Y 2.5060 11:25:59 BATE 111 20000R2Z 2.5060 11:25:59 BATE 106 20000R30 2.5060 11:26:00 BATE 120 20000R33 2.5060 11:26:00 BATE 112 20000R34 2.5060 11:26:00 BATE 113 20000R35 2.5060 11:26:17 BATE 2,601 20000R44 2.5060 11:26:41 BATE 108 20000R55 2.5060 11:26:41 BATE 1,634 20000R56 2.5060 11:26:41 BATE 101 20000R57 2.5060 11:26:42 BATE 45 20000R5A 2.5060 11:26:54 BATE 15 20000R6D 2.5060 11:27:33 BATE 1,634 20000R7I 2.5060 11:27:43 BATE 110 20000R7O 2.5060 11:27:43 BATE 116 20000R7P 2.5060 11:27:45 BATE 99 20000R7R 2.5060 11:27:45 BATE 117 20000R7S 2.5060 11:28:00 BATE 108 20000R8T 2.5060 11:28:00 BATE 116 20000R8U 2.5050 11:28:04 XLON 1,253 1149840671141523 2.5050 11:28:04 XLON 1,567 1149840671141524 2.5060 11:28:04 BATE 1,634 20000R96 2.5060 11:28:04 BATE 111 20000R97 2.5060 11:28:04 BATE 101 20000R98 2.5050 11:28:04 BATE 3,377 20000R99 2.5040 11:28:04 BATE 2,661 20000R9B 2.5040 11:28:04 BATE 679 20000R9D 2.5050 11:28:04 AQXE 1,848 60735 2.5040 11:30:48 XLON 2,823 1149840671141725 2.5050 11:30:48 CHIX 2,709 1200011JW 2.5050 11:30:48 BATE 3,358 20000RH1 2.5040 11:30:48 BATE 3,127 20000RH2 2.5040 11:30:48 BATE 273 20000RH3 2.5050 11:30:48 BATE 1,634 20000RH4 2.5050 11:30:48 BATE 4 20000RH5 2.5050 11:30:48 BATE 77 20000RH6 2.5050 11:30:48 BATE 105 20000RH7 2.5040 11:30:48 BATE 108 20000RHI 2.5040 11:30:48 BATE 1,507 20000RHL 2.5040 11:30:48 BATE 1,856 20000RHM 2.5030 11:30:48 BATE 3,482 20000RHS 2.5020 11:30:48 BATE 491 20000RHX 2.5020 11:30:48 BATE 2,286 20000RI7 2.5030 11:30:49 XLON 1,886 1149840671141743 2.5020 11:30:49 BATE 564 20000RIE 2.5030 11:31:03 XLON 748 1149840671141768 2.5030 11:35:30 TRQX 933 1149840725666600 2.5030 11:35:30 TRQX 933 1149840725666601 2.5020 11:38:38 BATE 507 20000SA0 2.5020 11:39:29 XLON 134 1149840671142398 2.5020 11:39:29 BATE 435 20000SCZ 2.5030 11:40:01 XLON 1,397 1149840671142453 2.5030 11:40:01 XLON 67 1149840671142454 2.5020 11:40:41 XLON 1,287 1149840671142488 2.5020 11:40:41 XLON 2,001 1149840671142489 2.5020 11:43:26 BATE 296 20000SN9 2.5020 11:44:57 BATE 155 20000SQJ 2.5020 11:45:18 BATE 174 20000SRJ 2.5020 11:45:52 BATE 377 20000SUK 2.5020 11:45:56 XLON 1,397 1149840671142876 2.5020 11:45:56 CHIX 1,917 1200013CB 2.5020 11:45:56 BATE 557 20000SUW 2.5020 11:45:56 AQXE 1,872 65445 2.5020 11:45:57 XLON 1,397 1149840671142878 2.5020 11:45:57 XLON 67 1149840671142879 2.5020 11:45:57 XLON 12 1149840671142880 2.5020 11:45:57 XLON 2,732 1149840671142881 2.5020 11:45:57 XLON 1,145 1149840671142882 2.5010 11:46:13 AQXE 1 65506 2.5030 11:46:47 BATE 1,634 20000SY8 2.5050 11:46:53 BATE 780 20000SYP 2.5060 11:47:54 XLON 3,407 1149840671143068 2.5060 11:47:54 CHIX 1,348 1200013MH 2.5060 11:47:54 CHIX 792 1200013MI 2.5060 11:47:54 AQXE 1,441 65927 2.5060 11:47:54 AQXE 388 65928 2.5050 11:47:55 XLON 2,000 1149840671143075 2.5050 11:47:55 XLON 1,417 1149840671143076 2.5060 11:47:55 BATE 1,634 20000T2C 2.5060 11:48:02 BATE 1,634 20000T2U 2.5060 11:48:21 BATE 1,634 20000T3Z 2.5060 11:48:24 XLON 3,504 1149840671143122 2.5060 11:48:24 BATE 200 20000T4A 2.5050 11:48:48 XLON 3,342 1149840671143153 2.5060 11:48:48 TRQX 2,671 1149840725667899 2.5060 11:48:48 BATE 643 20000T5D 2.5060 11:48:48 BATE 2,655 20000T5E 2.5060 11:48:48 BATE 155 20000T5F 2.5060 11:48:48 BATE 1,270 20000T5G 2.5060 11:48:48 BATE 2,185 20000T5H 2.5060 11:48:48 BATE 479 20000T5I 2.5060 11:48:48 BATE 1,634 20000T5J 2.5060 11:48:49 BATE 1,634 20000T5K 2.5060 11:48:49 BATE 186 20000T5L 2.5060 11:51:14 XLON 2,973 1149840671143346 2.5050 11:53:32 XLON 2,123 1149840671143453 2.5040 11:53:32 XLON 588 1149840671143458 2.5040 11:53:32 XLON 2,875 1149840671143459 2.5050 11:53:32 CHIX 2,201 120001482 2.5040 11:53:32 CHIX 2,091 120001488 2.5050 11:53:32 BATE 190 20000TIM 2.5050 11:53:32 BATE 2,700 20000TIN 2.5050 11:53:32 BATE 614 20000TIO 2.5040 11:53:32 BATE 3,486 20000TIP 2.5030 11:53:33 XLON 2,169 1149840671143460 2.5030 11:53:33 CHIX 2,085 12000148G 2.5020 11:53:33 CHIX 2,045 12000148L 2.5030 11:53:33 BATE 3,403 20000TIU 2.5020 11:53:33 BATE 1,012 20000TIV 2.5020 11:53:33 BATE 2,320 20000TJ2 2.5010 11:53:33 BATE 2,095 20000TJ3 2.5010 11:53:53 BATE 1,329 20000TK1 2.5000 11:53:57 BATE 1,747 20000TK5 2.5000 11:53:57 BATE 1,747 20000TK6 2.4990 11:53:59 BATE 1,875 20000TKD 2.4970 11:54:42 XLON 868 1149840671143562 2.4970 11:54:42 XLON 1,290 1149840671143563 2.5020 11:57:18 BATE 1,634 20000TW5 2.5020 11:57:18 BATE 106 20000TW6 2.5020 11:57:18 BATE 104 20000TW7 2.5020 11:57:24 BATE 1,634 20000TWF 2.5020 11:57:33 BATE 1,634 20000TXD 2.5020 11:57:34 BATE 118 20000TXE 2.5020 11:57:34 BATE 114 20000TXF 2.5020 11:57:35 BATE 108 20000TXG 2.5020 11:57:48 BATE 118 20000TXT 2.5020 11:57:48 BATE 111 20000TXU 2.5020 11:58:23 BATE 1,302 20000U0D 2.5020 11:59:35 BATE 1,124 20000U2Y 2.5020 12:00:02 BATE 1,634 20000U3U 2.5020 12:00:11 BATE 1,634 20000U4N 2.5010 12:00:12 XLON 797 1149840671143994 2.5010 12:00:12 XLON 732 1149840671143995 2.5010 12:00:12 BATE 1,006 20000U4O 2.5000 12:01:03 XLON 1,514 1149840671144438 2.4990 12:01:03 XLON 1,312 1149840671144439 2.4990 12:01:03 XLON 432 1149840671144440 2.5000 12:01:03 CHIX 1,909 12000158W 2.4990 12:01:03 CHIX 870 120001592 2.4990 12:01:03 CHIX 993 120001593 2.5000 12:01:03 BATE 2,700 20000U9M 2.5000 12:01:03 BATE 677 20000U9N 2.4990 12:01:03 BATE 3,482 20000U9O 2.4980 12:01:03 BATE 2,582 20000U9V 2.5000 12:01:03 AQXE 1,836 69311 2.4990 12:01:05 TRQX 1,925 1149840725669172 2.5000 12:02:50 BATE 3,191 20000UG3 2.5020 12:07:02 XLON 1,426 1149840671144990 2.5020 12:07:02 XLON 2,046 1149840671144991 2.5010 12:07:02 XLON 1,312 1149840671144994 2.5010 12:07:02 XLON 328 1149840671144995 2.5020 12:07:02 CHIX 1,384 120001642 2.5020 12:07:02 CHIX 1,379 120001643 2.5020 12:07:02 BATE 1,699 20000UTT 2.5020 12:07:02 BATE 1,699 20000UTU 2.5020 12:07:02 BATE 1,634 20000UTV 2.5020 12:07:02 BATE 101 20000UTW 2.5020 12:07:02 BATE 2,680 20000UTX 2.5020 12:07:02 AQXE 1,844 70832 2.5020 12:07:03 BATE 648 20000UTY 2.5020 12:07:03 BATE 1,634 20000UTZ 2.5020 12:07:03 BATE 1,634 20000UU0 2.5020 12:07:04 BATE 119 20000UU4 2.5020 12:07:10 BATE 2,126 20000UUM 2.5010 12:07:30 XLON 920 1149840671145091 2.5010 12:07:30 BATE 3,419 20000UWC 2.5000 12:07:30 BATE 327 20000UWD 2.5010 12:08:16 BATE 3,403 20000UYA 2.5020 12:12:23 XLON 1,291 1149840671145643 2.5020 12:12:23 XLON 2,136 1149840671145644 2.5020 12:12:23 CHIX 1,954 1200016S4 2.5020 12:12:58 TRQX 1,859 1149840725670698 2.5020 12:12:58 BATE 2,700 20000VBV 2.5020 12:12:58 BATE 698 20000VBW 2.5020 12:12:58 BATE 3,389 20000VC1 2.5020 12:12:58 BATE 5 20000VC2 2.5010 12:12:58 BATE 3,153 20000VC3 2.5020 12:15:35 XLON 3,332 1149840671146061 2.5020 12:15:35 CHIX 1,943 120001767 2.5020 12:15:35 BATE 2,310 20000VJ1 2.5020 12:15:35 BATE 1,155 20000VJ2 2.5010 12:19:14 XLON 358 1149840671146556 2.5020 12:19:50 BATE 10 20000VS9 2.5020 12:20:16 CHIX 1,464 1200017O1 2.5020 12:20:16 BATE 2,507 20000VU2 2.5020 12:20:16 BATE 866 20000VU3 2.5020 12:20:16 AQXE 1,844 73785 2.5010 12:21:42 BATE 67 20000VWV 2.5020 12:21:58 XLON 111 1149840671146834 2.5020 12:21:58 XLON 121 1149840671146835 2.5020 12:21:58 XLON 546 1149840671146836 2.5020 12:21:58 XLON 1,397 1149840671146837 2.5020 12:21:58 XLON 133 1149840671146838 2.5010 12:22:39 XLON 3,090 1149840671146906 2.5010 12:22:39 BATE 196 20000W07 2.5000 12:24:30 BATE 1,259 20000W35 2.5000 12:25:18 XLON 2,072 1149840671147032 2.5000 12:25:18 CHIX 3 12000182Z 2.5000 12:25:18 CHIX 487 120001830 2.5000 12:25:18 CHIX 1,857 120001831 2.5000 12:25:18 BATE 2,101 20000W4A 2.4990 12:25:18 BATE 2,181 20000W4M 2.4990 12:25:19 BATE 1,218 20000W4N 2.4990 12:27:33 AQXE 215 75088 2.4990 12:27:36 XLON 2,700 1149840671147239 2.4990 12:27:36 XLON 625 1149840671147240 2.4990 12:27:36 CHIX 1,955 1200018DU 2.4980 12:27:44 XLON 3,410 1149840671147259 2.4970 12:27:44 XLON 3,459 1149840671147261 2.4980 12:27:44 TRQX 1,406 1149840725672689 2.4980 12:27:44 TRQX 470 1149840725672690 2.4980 12:27:44 BATE 3,352 20000WD0 2.4970 12:27:44 BATE 874 20000WD3 2.4970 12:27:44 BATE 2,208 20000WD4 2.4970 12:27:45 BATE 246 20000WD5 2.4960 12:27:50 XLON 3,395 1149840671147288 2.4960 12:27:50 BATE 1,820 20000WE1 2.4960 12:27:55 BATE 163 20000WE7 2.4970 12:29:44 BATE 315 20000WIV 2.4970 12:29:55 AQXE 789 75622 2.4970 12:31:01 CHIX 1,879 1200018S5 2.4970 12:31:01 BATE 1,500 20000WMB 2.4970 12:31:01 BATE 216 20000WMC 2.4970 12:31:01 BATE 118 20000WMD 2.4960 12:31:21 XLON 325 1149840671147650 2.4960 12:31:21 XLON 1,340 1149840671147651 2.4960 12:31:21 XLON 1,188 1149840671147652 2.4960 12:31:21 BATE 1,909 20000WN0 2.4950 12:32:39 XLON 984 1149840671147828 2.4950 12:32:39 XLON 2,492 1149840671147829 2.4950 12:33:14 BATE 1,702 20000WQ3 2.4950 12:33:40 TRQX 1,298 1149840725673266 2.4940 12:33:40 BATE 1,464 20000WR2 2.4940 12:34:23 CHIX 1,444 12000192U 2.4970 12:36:47 XLON 3,254 1149840671148175 2.4970 12:36:47 CHIX 1,203 1200019DS 2.4970 12:36:47 CHIX 1,113 1200019DT 2.4970 12:36:47 CHIX 63 1200019DU 2.4970 12:36:47 BATE 3,206 20000X1F 2.4980 12:38:27 XLON 1,968 1149840671148512 2.4980 12:38:27 XLON 1,362 1149840671148513 2.4980 12:38:27 BATE 3,519 20000X93 2.4980 12:38:27 AQXE 2,604 77556 2.4970 12:38:28 XLON 475 1149840671148514 2.4970 12:38:28 XLON 2,914 1149840671148515 2.4970 12:38:28 BATE 2,700 20000X95 2.4970 12:38:28 BATE 645 20000X96 2.4960 12:38:31 XLON 3,244 1149840671148521 2.4960 12:38:31 BATE 1,147 20000X99 2.4960 12:38:31 BATE 1,193 20000X9A 2.4950 12:38:35 BATE 2,398 20000X9F 2.4950 12:38:59 BATE 965 20000XA7 2.4940 12:39:51 BATE 3,465 20000XF0 2.4930 12:39:55 BATE 2,927 20000XF3 2.4930 12:39:55 BATE 207 20000XF4 2.4930 12:39:56 BATE 119 20000XF6 2.4930 12:43:23 XLON 2,036 1149840671149184 2.4920 12:43:40 XLON 984 1149840671149206 2.4920 12:43:40 XLON 997 1149840671149207 2.4920 12:43:40 CHIX 1,665 120001AGO 2.4910 12:44:43 XLON 134 1149840671149305 2.4910 12:45:10 XLON 1,865 1149840671149360 2.4930 12:50:11 TRQX 1,947 1149840725675147 2.4930 12:50:11 TRQX 443 1149840725675148 2.4920 12:51:58 XLON 1,537 1149840671149927 2.4920 12:51:58 CHIX 1,648 120001BEW 2.4920 12:52:01 AQXE 1,469 80685 2.4910 12:52:26 CHIX 1,182 120001BI1 2.4910 12:52:53 XLON 1,312 1149840671150028 2.4910 12:52:53 XLON 207 1149840671150029 2.4910 12:52:53 CHIX 337 120001BJA 2.4910 12:52:53 BATE 1,477 20000YE5 2.4900 12:54:34 XLON 2,670 1149840671150206 2.4900 12:54:34 CHIX 1,503 120001BOE 2.4900 12:54:34 BATE 1,068 20000YIP 2.4900 12:54:34 BATE 413 20000YIQ 2.4890 12:54:59 XLON 2,632 1149840671150278 2.4890 12:54:59 BATE 192 20000YK3 2.4900 12:55:27 XLON 302 1149840671150314 2.4900 12:56:22 XLON 1,760 1149840671150416 2.4900 13:00:32 XLON 2,192 1149840671150754 2.4900 13:00:32 CHIX 1,230 120001CDD 2.4900 13:00:32 CHIX 715 120001CDE 2.4900 13:00:32 BATE 1,521 20000Z0M 2.4900 13:00:32 BATE 1,521 20000Z0N 2.4900 13:00:32 BATE 356 20000Z0O 2.4900 13:00:32 AQXE 2,248 82741 2.4890 13:01:59 BATE 148 20000Z48 2.4890 13:02:27 BATE 172 20000Z5P 2.4890 13:02:42 CHIX 1,597 120001CLU 2.4890 13:02:55 CHIX 503 120001CMO 2.4890 13:02:55 BATE 155 20000Z6A 2.4890 13:03:56 XLON 1,887 1149840671151099 2.4890 13:03:56 CHIX 925 120001CRL 2.4890 13:03:56 CHIX 1,751 120001CRM 2.4890 13:03:56 BATE 1,298 20000Z8V 2.4890 13:04:50 TRQX 1,601 1149840725676601 2.4880 13:08:00 XLON 1,467 1149840671151454 2.4880 13:08:00 BATE 1,991 20000ZLT 2.4880 13:08:58 XLON 460 1149840671151550 2.4880 13:08:58 BATE 768 20000ZOX 2.4870 13:09:23 XLON 2,520 1149840671151620 2.4870 13:09:23 CHIX 793 120001DF8 2.4870 13:09:23 CHIX 108 120001DF9 2.4870 13:09:23 CHIX 108 120001DFA 2.4870 13:09:23 CHIX 866 120001DFB 2.4870 13:09:23 CHIX 112 120001DFC 2.4870 13:09:23 BATE 289 20000ZQB 2.4870 13:09:23 BATE 137 20000ZQC 2.4870 13:10:07 BATE 482 20000ZTJ 2.4870 13:10:07 BATE 2,417 20000ZTK 2.4870 13:10:07 AQXE 1,901 84746 2.4870 13:13:28 XLON 118 1149840671152007 2.4870 13:13:28 XLON 119 1149840671152008 2.4870 13:13:28 XLON 1,830 1149840671152009 2.4870 13:13:28 XLON 270 1149840671152010 2.4870 13:13:28 XLON 2,661 1149840671152011 2.4860 13:15:37 BATE 164 20001076 2.4860 13:16:27 BATE 124 2000109S 2.4860 13:16:55 BATE 166 200010AS 2.4870 13:17:08 XLON 77 1149840671152247 2.4870 13:17:08 XLON 36 1149840671152248 2.4870 13:17:08 XLON 3 1149840671152249 2.4870 13:17:08 XLON 252 1149840671152250 2.4870 13:17:08 XLON 48 1149840671152251 2.4870 13:17:08 XLON 1,463 1149840671152252 2.4860 13:17:14 TRQX 922 1149840725677826 2.4870 13:18:28 XLON 399 1149840671152370 2.4870 13:18:28 XLON 1,310 1149840671152371 2.4870 13:18:28 XLON 40 1149840671152372 2.4870 13:18:28 XLON 255 1149840671152373 2.4860 13:18:47 BATE 158 200010FN 2.4860 13:19:15 BATE 155 200010HI 2.4860 13:19:28 BATE 1,275 200010I1 2.4860 13:19:43 XLON 48 1149840671152444 2.4860 13:19:43 XLON 48 1149840671152445 2.4860 13:19:43 TRQX 14 1149840725678034 2.4860 13:19:43 TRQX 14 1149840725678035 2.4860 13:19:43 BATE 160 200010ID 2.4860 13:19:43 BATE 35 200010IE 2.4860 13:20:11 BATE 152 200010K9 2.4860 13:20:39 BATE 154 200010KZ 2.4860 13:21:07 BATE 154 200010LW 2.4860 13:21:35 BATE 155 200010MO 2.4860 13:22:03 BATE 159 200010NN 2.4860 13:22:26 XLON 80 1149840671152615 2.4860 13:22:31 BATE 149 200010P8 2.4860 13:22:43 XLON 3,293 1149840671152624 2.4860 13:22:43 XLON 1,310 1149840671152628 2.4860 13:22:43 XLON 154 1149840671152629 2.4860 13:22:43 TRQX 1,097 1149840725678370 2.4860 13:22:43 BATE 285 200010QA 2.4860 13:23:48 XLON 850 1149840671152713 2.4860 13:23:48 XLON 1,094 1149840671152714 2.4860 13:23:48 CHIX 2,695 120001ETR 2.4880 13:24:37 XLON 3,416 1149840671152846 2.4880 13:24:37 CHIX 1,623 120001EXH 2.4880 13:24:37 CHIX 338 120001EXI 2.4870 13:25:36 XLON 15 1149840671152946 2.4870 13:25:36 XLON 15 1149840671152947 2.4870 13:25:36 XLON 2,700 1149840671152948 2.4870 13:25:36 XLON 732 1149840671152949 2.4870 13:25:36 TRQX 6 1149840725678697 2.4870 13:25:36 TRQX 6 1149840725678698 2.4870 13:25:36 CHIX 1,941 120001F13 2.4870 13:25:36 BATE 19 200010ZG 2.4870 13:25:36 BATE 2,700 200010ZH 2.4870 13:25:36 BATE 240 200010ZI 2.4870 13:26:10 TRQX 1,564 1149840725678777 2.4870 13:26:11 AQXE 157 88115 2.4870 13:26:46 AQXE 1,612 88297 2.4870 13:27:27 AQXE 164 88402 2.4870 13:29:03 XLON 173 1149840671153172 2.4870 13:29:03 XLON 1,291 1149840671153173 2.4870 13:29:38 XLON 433 1149840671153232 2.4870 13:29:38 XLON 1,988 1149840671153233 2.4860 13:29:59 BATE 244 2000119F 2.4870 13:30:12 XLON 206 1149840671153320 2.4870 13:30:12 XLON 113 1149840671153321 2.4900 13:31:59 XLON 443 1149840671153569 2.4900 13:31:59 XLON 3,079 1149840671153570 2.4890 13:31:59 XLON 2,700 1149840671153571 2.4890 13:31:59 XLON 682 1149840671153572 2.4890 13:31:59 TRQX 2,084 1149840725679385 2.4890 13:31:59 CHIX 2,284 120001FTF 2.4900 13:31:59 BATE 2,045 200011JZ 2.4890 13:31:59 BATE 2,700 200011K1 2.4890 13:31:59 BATE 832 200011K2 2.4900 13:31:59 AQXE 2,706 89800 2.4890 13:32:00 BATE 1,149 200011K4 2.4890 13:32:00 BATE 116 200011K5 2.4890 13:32:00 BATE 2,140 200011K6 2.4890 13:32:00 BATE 320 200011K7 2.4890 13:32:00 BATE 101 200011K8 2.4890 13:32:03 BATE 4 200011KO 2.4890 13:32:06 BATE 1,149 200011KU 2.4890 13:32:07 BATE 1,149 200011KW 2.4890 13:32:07 BATE 106 200011KX 2.4890 13:32:07 BATE 117 200011KY 2.4900 13:34:35 XLON 2,700 1149840671153766 2.4900 13:34:35 XLON 702 1149840671153767 2.4900 13:34:35 CHIX 872 120001G3K 2.4900 13:34:35 CHIX 997 120001G3L 2.4900 13:34:35 BATE 2,497 200011SG 2.4900 13:34:35 BATE 174 200011SH 2.4900 13:34:41 BATE 765 200011SW 2.4910 13:36:56 XLON 1,060 1149840671153989 2.4910 13:36:56 XLON 2,458 1149840671153990 2.4910 13:36:56 BATE 1,720 2000121A 2.4910 13:36:56 BATE 174 2000121B 2.4910 13:37:17 CHIX 1,102 120001GHD 2.4910 13:37:17 CHIX 1,017 120001GHE 2.4910 13:37:17 BATE 1,598 2000123T 2.4910 13:37:25 BATE 106 2000124B 2.4910 13:37:25 BATE 119 2000124C 2.4910 13:37:25 BATE 1,595 2000124D 2.4900 13:38:12 XLON 3,365 1149840671154091 2.4900 13:38:12 CHIX 322 120001GME 2.4900 13:38:12 CHIX 1,418 120001GMF 2.4900 13:38:12 BATE 3,492 2000127V 2.4910 13:38:12 BATE 110 2000127Y 2.4910 13:38:12 BATE 116 2000127Z 2.4910 13:38:12 BATE 1,149 20001280 2.4910 13:38:12 BATE 45 20001281 2.4910 13:38:12 BATE 400 20001282 2.4890 13:38:12 BATE 3,385 20001283 2.4900 13:38:12 AQXE 1,882 91334 2.4890 13:38:51 XLON 2,000 1149840671154146 2.4890 13:38:51 XLON 984 1149840671154147 2.4890 13:38:51 XLON 487 1149840671154148 2.4890 13:38:51 CHIX 2,165 120001GQ4 2.4880 13:39:30 BATE 3,051 200012E1 2.4890 13:39:57 TRQX 1,567 1149840725680405 2.4890 13:42:28 XLON 152 1149840671154566 2.4890 13:42:28 XLON 181 1149840671154567 2.4890 13:42:28 XLON 50 1149840671154568 2.4890 13:42:28 XLON 1,583 1149840671154569 2.4880 13:42:28 BATE 241 200012SH 2.4890 13:43:28 XLON 1,639 1149840671154755 2.4890 13:43:28 XLON 288 1149840671154756 2.4890 13:43:28 XLON 387 1149840671154757 2.4890 13:43:28 XLON 359 1149840671154758 2.4880 13:44:27 XLON 1,594 1149840671154865 2.4880 13:44:27 XLON 1,594 1149840671154866 2.4880 13:44:27 XLON 297 1149840671154867 2.4880 13:44:27 CHIX 2,261 120001HSA 2.4880 13:44:27 BATE 99 2000130O 2.4890 13:46:40 XLON 12 1149840671155102 2.4890 13:46:40 XLON 12 1149840671155103 2.4890 13:46:40 XLON 2,700 1149840671155104 2.4890 13:46:40 XLON 719 1149840671155105 2.4890 13:46:40 CHIX 2,013 120001I3G 2.4890 13:46:40 BATE 1,824 2000138I 2.4890 13:46:40 BATE 19 2000138J 2.4890 13:46:40 BATE 1,573 2000138K 2.4890 13:46:40 AQXE 1,834 94402 2.4890 13:46:42 XLON 3,371 1149840671155126 2.4890 13:46:42 CHIX 1,476 120001I4I 2.4880 13:46:55 XLON 3,404 1149840671155275 2.4900 13:46:55 XLON 3,043 1149840671155286 2.4890 13:46:55 BATE 1,461 200013DM 2.4900 13:46:56 BATE 2,700 200013E6 2.4900 13:46:56 BATE 657 200013E7 2.4900 13:47:00 XLON 2,169 1149840671155320 2.4900 13:47:00 BATE 1,437 200013EP 2.4900 13:47:00 BATE 111 200013EQ 2.4900 13:47:00 BATE 2,867 200013ER 2.4890 13:47:00 BATE 1,991 200013ET 2.4900 13:47:13 XLON 1,889 1149840671155351 2.4900 13:47:13 CHIX 1,768 120001IGY 2.4890 13:47:19 XLON 1,968 1149840671155378 2.4890 13:47:19 TRQX 1 1149840725681402 2.4890 13:47:19 TRQX 1 1149840725681403 2.4890 13:47:33 TRQX 2,286 1149840725681438 2.4890 13:50:28 BATE 43 200013SD 2.4880 13:51:25 XLON 1 1149840671155757 2.4880 13:51:25 XLON 2,582 1149840671155758 2.4880 13:51:25 BATE 458 200013VF 2.4900 13:52:27 XLON 1,312 1149840671155925 2.4900 13:52:27 XLON 1,173 1149840671155926 2.4900 13:52:27 CHIX 1,737 120001J9S 2.4900 13:52:27 BATE 2,700 20001413 2.4900 13:52:27 BATE 795 20001414 2.4890 13:52:35 XLON 2,433 1149840671155936 2.4890 13:52:35 CHIX 1,889 120001JB0 2.4900 13:52:35 BATE 1,437 2000141K 2.4900 13:52:35 AQXE 1,865 96547 2.4900 13:52:36 BATE 1,437 2000141L 2.4900 13:52:36 BATE 27 2000141M 2.4900 13:52:36 BATE 100 2000141N 2.4900 13:52:36 BATE 117 2000141O 2.4890 13:53:02 BATE 919 20001430 2.4890 13:53:21 BATE 1,735 20001444 2.4890 13:53:21 BATE 751 20001445 2.4880 13:55:00 BATE 124 200014BK 2.4880 13:55:39 BATE 443 200014D7 2.4880 13:55:39 BATE 2,349 200014D8 2.4890 13:57:38 XLON 2,700 1149840671156526 2.4890 13:57:38 XLON 754 1149840671156527 2.4880 13:58:04 XLON 2,702 1149840671156620 2.4880 13:58:04 CHIX 1,951 120001K6H 2.4880 14:01:56 XLON 855 1149840671156963 2.4880 14:01:58 XLON 2,488 1149840671156974 2.4880 14:01:58 TRQX 1,817 1149840725683308 2.4880 14:01:58 BATE 2,700 2000154B 2.4880 14:01:58 BATE 733 2000154C 2.4880 14:01:58 BATE 32 2000154D 2.4880 14:01:58 BATE 104 2000154E 2.4880 14:01:58 BATE 108 2000154F 2.4880 14:01:58 BATE 350 2000154G 2.4880 14:01:58 BATE 2,653 2000154H 2.4870 14:01:58 BATE 3,063 2000154K 2.4890 14:03:05 AQXE 1,853 100077 2.4890 14:03:05 XLON 984 1149840671157096 2.4890 14:03:05 XLON 2,511 1149840671157097 2.4890 14:03:05 CHIX 1,888 120001KUU 2.4890 14:03:05 BATE 1,682 2000157W 2.4890 14:03:05 BATE 1,682 2000157X 2.4880 14:03:17 XLON 1,331 1149840671157117 2.4880 14:03:17 XLON 2,006 1149840671157118 2.4880 14:03:17 TRQX 1,873 1149840725683439 2.4880 14:03:17 CHIX 822 120001KWE 2.4880 14:03:17 CHIX 1,113 120001KWF 2.4880 14:03:17 BATE 2,700 2000158X 2.4880 14:03:17 BATE 736 2000158Y 2.4910 14:04:52 XLON 984 1149840671157326 2.4910 14:04:52 XLON 2,071 1149840671157327 2.4910 14:04:52 CHIX 1,863 120001L41 2.4910 14:04:52 BATE 108 200015EO 2.4910 14:05:10 BATE 101 200015HK 2.4910 14:05:10 BATE 100 200015HL 2.4910 14:05:10 BATE 764 200015HM 2.4910 14:05:10 BATE 1,077 200015HN 2.4910 14:05:20 BATE 100 200015I5 2.4910 14:05:20 BATE 120 200015I6 2.4910 14:05:26 BATE 108 200015IL 2.4910 14:05:26 BATE 117 200015IM 2.4930 14:07:04 BATE 98 200015O4 2.4930 14:07:26 BATE 879 200015P3 2.4930 14:07:26 BATE 102 200015P4 2.4930 14:07:26 BATE 112 200015P5 2.4930 14:07:26 BATE 763 200015P6 2.4930 14:07:35 BATE 109 200015PI 2.4930 14:07:35 BATE 115 200015PJ 2.4930 14:07:35 BATE 763 200015PK 2.4930 14:07:36 BATE 763 200015PL 2.4930 14:07:36 BATE 112 200015PM 2.4930 14:07:36 BATE 110 200015PN 2.4930 14:08:35 BATE 1,077 200015T7 2.4930 14:08:35 BATE 102 200015T8 2.4930 14:08:44 BATE 99 200015TP 2.4930 14:08:44 BATE 101 200015TQ 2.4930 14:09:05 BATE 1,077 200015VF 2.4930 14:09:05 BATE 113 200015VG 2.4930 14:09:05 BATE 119 200015VH 2.4930 14:09:05 BATE 1,216 200015VI 2.4930 14:09:05 BATE 1,738 200015VJ 2.4930 14:09:17 BATE 1 200015W5 2.4930 14:10:01 XLON 3,353 1149840671158120 2.4930 14:10:50 BATE 1,347 2000162P 2.4930 14:10:50 BATE 112 2000162Q 2.4930 14:10:50 BATE 115 2000162R 2.4930 14:10:50 BATE 1,599 2000162S 2.4930 14:10:50 BATE 1,242 2000162T 2.4930 14:10:51 BATE 576 20001630 2.4930 14:11:55 BATE 1,347 20001662 2.4930 14:11:56 BATE 1,347 20001663 2.4930 14:11:56 BATE 1,347 20001664 2.4920 14:12:10 AQXE 1,871 102605 2.4920 14:12:10 XLON 2,700 1149840671158399 2.4920 14:12:10 XLON 788 1149840671158400 2.4920 14:12:10 BATE 743 2000166I 2.4920 14:12:10 BATE 2,698 2000166J 2.4920 14:14:40 CHIX 1,997 120001MCQ 2.4920 14:14:58 XLON 445 1149840671158709 2.4920 14:14:58 XLON 403 1149840671158710 2.4920 14:14:58 XLON 67 1149840671158711 2.4920 14:14:58 XLON 147 1149840671158712 2.4920 14:14:58 XLON 1,639 1149840671158713 2.4920 14:14:58 XLON 83 1149840671158714 2.4910 14:14:58 BATE 151 200016GT 2.4910 14:15:03 AQXE 1,905 103415 2.4910 14:15:03 XLON 328 1149840671158717 2.4910 14:15:03 XLON 2,700 1149840671158718 2.4910 14:15:03 XLON 277 1149840671158719 2.4910 14:15:03 TRQX 1,868 1149840725684931 2.4910 14:15:03 CHIX 1,014 120001MFM 2.4910 14:15:03 CHIX 450 120001MFN 2.4900 14:15:03 CHIX 1,876 120001MFS 2.4910 14:15:03 BATE 3,238 200016HJ 2.4900 14:15:03 BATE 2,889 200016HK 2.4900 14:15:10 XLON 1,762 1149840671158743 2.4900 14:15:10 XLON 1,580 1149840671158744 2.4900 14:15:10 BATE 561 200016IK 2.4890 14:15:22 XLON 3,465 1149840671158762 2.4890 14:15:22 CHIX 1,828 120001MHO 2.4890 14:15:22 BATE 2,701 200016JL 2.4890 14:15:22 BATE 718 200016JM 2.4880 14:16:03 BATE 168 200016MG 2.4880 14:16:03 BATE 2,305 200016MH 2.4880 14:16:39 BATE 144 200016P8 2.4880 14:17:07 BATE 247 200016RI 2.4880 14:17:35 BATE 240 200016T7 2.4880 14:18:02 BATE 226 200016U5 2.4880 14:18:02 BATE 27 200016U6 2.4910 14:23:06 AQXE 1,850 106674 2.4910 14:23:06 XLON 308 1149840671159772 2.4910 14:23:06 XLON 3,136 1149840671159773 2.4910 14:23:06 XLON 2,112 1149840671159774 2.4910 14:23:06 CHIX 1,327 120001NWF 2.4910 14:23:06 CHIX 1,367 120001NWG 2.4910 14:23:06 BATE 3,505 200017GX 2.4920 14:25:35 XLON 3,471 1149840671160006 2.4920 14:25:35 CHIX 2,415 120001O88 2.4920 14:25:35 BATE 1,347 200017RC 2.4920 14:25:35 BATE 1,349 200017RD 2.4920 14:28:13 BATE 146 2000183P 2.4920 14:29:05 BATE 157 2000187F 2.4920 14:29:05 BATE 1,821 2000187G 2.4920 14:29:05 BATE 1,297 2000187H 2.4920 14:29:06 XLON 2,051 1149840671160341 2.4920 14:29:06 XLON 1,000 1149840671160342 2.4920 14:29:06 XLON 396 1149840671160343 2.4920 14:29:06 XLON 399 1149840671160344 2.4920 14:29:06 XLON 246 1149840671160345 2.4920 14:29:41 AQXE 2,689 108964 2.4920 14:29:41 XLON 2,700 1149840671160428 2.4920 14:29:41 XLON 742 1149840671160429 2.4920 14:29:41 XLON 2,051 1149840671160432 2.4920 14:29:41 XLON 1,700 1149840671160433 2.4920 14:29:41 XLON 111 1149840671160434 2.4920 14:29:41 CHIX 3,061 120001OXZ 2.4910 14:29:41 BATE 147 200018AZ 2.4920 14:30:02 XLON 2,700 1149840671160670 2.4920 14:30:02 XLON 801 1149840671160671 2.4920 14:30:02 CHIX 2,059 120001P78 2.4920 14:30:04 BATE 115 200018HH 2.4920 14:30:04 BATE 102 200018HI 2.4920 14:30:05 BATE 1,347 200018HQ 2.4920 14:30:05 BATE 102 200018HR 2.4920 14:30:05 BATE 1,347 200018HX 2.4920 14:30:06 BATE 1,347 200018IJ 2.4910 14:30:22 XLON 2,700 1149840671160881 2.4910 14:30:22 XLON 660 1149840671160882 2.4910 14:30:22 TRQX 851 1149840725687940 2.4910 14:30:22 TRQX 851 1149840725687941 2.4910 14:30:22 CHIX 1,793 120001PDD 2.4910 14:30:22 BATE 2,700 200018L1 2.4910 14:30:22 BATE 594 200018L2 2.4900 14:30:22 BATE 3,119 200018L3 2.4910 14:30:29 TRQX 1,093 1149840725688035 2.4910 14:31:28 XLON 185 1149840671161111 2.4910 14:31:28 XLON 623 1149840671161112 2.4910 14:31:28 XLON 1,092 1149840671161113 2.4900 14:31:31 XLON 3,496 1149840671161132 2.4900 14:31:31 CHIX 1,728 120001PR0 2.4900 14:31:39 TRQX 1,338 1149840725688592 2.4890 14:32:01 XLON 984 1149840671161216 2.4890 14:32:01 XLON 2,434 1149840671161217 2.4890 14:32:01 CHIX 1,836 120001PX9 2.4890 14:32:01 BATE 1,801 2000191P 2.4890 14:32:03 BATE 24 2000192F 2.4890 14:32:04 BATE 7 2000192I 2.4890 14:32:31 BATE 429 2000197P 2.4890 14:32:41 BATE 169 2000199W 2.4890 14:32:42 BATE 4 200019A7 2.4890 14:32:57 BATE 122 200019C6 2.4890 14:33:14 XLON 1,530 1149840671161652 2.4890 14:33:14 BATE 61 200019DW 2.4890 14:33:14 BATE 877 200019DX 2.4900 14:33:44 BATE 2,602 200019J6 2.4900 14:34:50 XLON 1,321 1149840671162084 2.4910 14:35:00 XLON 1,476 1149840671162172 2.4910 14:35:00 XLON 145 1149840671162173 2.4910 14:35:00 XLON 2,794 1149840671162174 2.4910 14:35:00 XLON 68 1149840671162177 2.4910 14:35:00 XLON 69 1149840671162178 2.4910 14:35:00 XLON 67 1149840671162179 2.4910 14:35:00 XLON 399 1149840671162180 2.4910 14:35:00 XLON 392 1149840671162181 2.4910 14:35:00 XLON 415 1149840671162182 2.4910 14:35:00 XLON 358 1149840671162183 2.4910 14:35:00 XLON 2,051 1149840671162184 2.4940 14:36:35 XLON 3,459 1149840671162646 2.4940 14:36:35 XLON 1,700 1149840671162648 2.4940 14:36:35 XLON 1,514 1149840671162649 2.4940 14:36:35 TRQX 1,731 1149840725690310 2.4940 14:36:35 AQXE 2,044 116322 2.4940 14:36:35 CHIX 3,293 120001ROS 2.4940 14:36:35 BATE 3,357 20001A7J 2.4940 14:36:35 BATE 1,347 20001A7K 2.4940 14:36:35 BATE 261 20001A7L 2.4940 14:36:38 BATE 6 20001A7Z 2.4940 14:37:26 XLON 633 1149840671162881 2.4940 14:38:16 XLON 3,365 1149840671163073 2.4940 14:38:16 XLON 1,953 1149840671163075 2.4940 14:38:16 AQXE 1,517 117401 2.4940 14:38:16 BATE 993 20001AJE 2.4940 14:38:16 BATE 1,698 20001AJF 2.4940 14:38:16 BATE 1,724 20001AJG 2.4940 14:38:16 BATE 93 20001AJP 2.4940 14:38:17 BATE 3,243 20001AJT 2.4950 14:38:48 XLON 296 1149840671163183 2.4950 14:38:48 XLON 80 1149840671163184 2.4950 14:38:48 XLON 149 1149840671163185 2.4950 14:38:58 XLON 113 1149840671163219 2.4950 14:38:58 XLON 151 1149840671163220 2.4950 14:38:58 XLON 3,000 1149840671163221 2.4950 14:38:58 XLON 456 1149840671163222 2.4950 14:38:58 XLON 410 1149840671163223 2.4950 14:38:58 XLON 159 1149840671163224 2.4940 14:39:08 XLON 3,333 1149840671163238 2.4940 14:39:08 CHIX 3,395 120001SG2 2.4940 14:39:08 BATE 2,086 20001AOL 2.4940 14:39:08 BATE 1,405 20001AP4 2.4940 14:39:08 BATE 101 20001AP5 2.4940 14:39:08 BATE 3,468 20001AP6 2.4940 14:40:15 AQXE 1,964 118903 2.4940 14:40:15 AQXE 489 118904 2.4940 14:40:15 BATE 205 20001AY3 2.4940 14:40:15 BATE 196 20001AY4 2.4940 14:40:15 BATE 1,419 20001AY5 2.4940 14:40:40 CHIX 516 120001T09 2.4940 14:42:06 XLON 3,376 1149840671164020 2.4940 14:42:06 CHIX 995 120001TED 2.4940 14:42:06 CHIX 1,956 120001TEE 2.4930 14:42:06 BATE 205 20001BB1 2.4930 14:42:09 XLON 2,700 1149840671164034 2.4930 14:42:09 XLON 638 1149840671164035 2.4930 14:42:09 TRQX 532 1149840725691955 2.4930 14:42:09 TRQX 532 1149840725691956 2.4930 14:42:09 TRQX 691 1149840725691957 2.4930 14:42:09 CHIX 1,172 120001TG4 2.4930 14:42:09 CHIX 1,172 120001TG5 2.4930 14:42:09 CHIX 980 120001TG6 2.4930 14:42:09 BATE 2,700 20001BBQ 2.4930 14:42:09 BATE 407 20001BBR 2.4930 14:42:09 BATE 189 20001BBS 2.4920 14:42:13 XLON 3,375 1149840671164059 2.4920 14:42:13 TRQX 1,376 1149840725692017 2.4920 14:42:13 CHIX 3,235 120001TJ3 2.4920 14:42:13 CHIX 191 120001TJ4 2.4920 14:42:13 BATE 3,511 20001BCS 2.4910 14:42:15 XLON 3,401 1149840671164070 2.4910 14:42:15 CHIX 1,382 120001TK1 2.4910 14:43:00 BATE 1,514 20001BHF 2.4910 14:43:00 BATE 1,816 20001BHG 2.4900 14:43:15 BATE 200 20001BKN 2.4900 14:43:43 XLON 2,106 1149840671164435 2.4900 14:43:43 XLON 1,289 1149840671164436 2.4900 14:43:43 CHIX 179 120001U0I 2.4900 14:43:43 BATE 161 20001BN4 2.4900 14:43:43 BATE 3,136 20001BN5 2.4900 14:43:44 CHIX 1,846 120001U0M 2.4890 14:44:10 BATE 199 20001BPD 2.4890 14:44:10 BATE 2,624 20001BPE 2.4890 14:44:10 BATE 598 20001BPG 2.4890 14:44:21 XLON 984 1149840671164620 2.4890 14:44:21 XLON 984 1149840671164621 2.4890 14:44:21 XLON 1,312 1149840671164622 2.4890 14:44:21 AQXE 1,882 121776 2.4890 14:44:26 XLON 112 1149840671164636 2.4890 14:44:26 TRQX 2,310 1149840725692603 2.4880 14:44:26 BATE 2,538 20001BRH 2.4880 14:44:39 BATE 216 20001BSL 2.4880 14:45:32 XLON 74 1149840671164870 2.4880 14:45:32 XLON 74 1149840671164871 2.4880 14:45:32 BATE 337 20001BZV 2.4880 14:45:32 BATE 39 20001BZW 2.4880 14:46:22 BATE 1 20001C6N 2.4890 14:47:25 CHIX 1,492 120001UWK 2.4890 14:47:25 CHIX 228 120001UWL 2.4890 14:47:33 XLON 1,784 1149840671165197 2.4890 14:47:48 XLON 89 1149840671165210 2.4900 14:48:05 XLON 1,620 1149840671165340 2.4900 14:48:05 XLON 1,620 1149840671165342 2.4900 14:48:05 CHIX 49 120001V1G 2.4900 14:48:07 CHIX 3 120001V25 2.4900 14:48:10 CHIX 1,400 120001V3R 2.4900 14:48:19 XLON 281 1149840671165400 2.4900 14:48:19 CHIX 63 120001V4N 2.4890 14:48:51 XLON 328 1149840671165441 2.4890 14:48:51 XLON 3,203 1149840671165442 2.4890 14:48:51 TRQX 1,971 1149840725693695 2.4890 14:48:51 CHIX 1,565 120001V88 2.4900 14:48:51 AQXE 1,867 124405 2.4900 14:48:51 BATE 2,536 20001CMA 2.4900 14:48:51 BATE 1 20001CMB 2.4900 14:48:51 BATE 995 20001CMC 2.4890 14:48:51 BATE 3,482 20001CMD 2.4880 14:49:08 XLON 1,948 1149840671165522 2.4890 14:50:01 XLON 1,066 1149840671165729 2.4890 14:50:01 XLON 2,290 1149840671165730 2.4880 14:50:25 XLON 560 1149840671165916 2.4880 14:50:25 XLON 2,952 1149840671165917 2.4880 14:50:25 CHIX 1,169 120001VMY 2.4880 14:50:25 CHIX 323 120001VMZ 2.4880 14:50:25 BATE 233 20001CW7 2.4870 14:51:25 XLON 984 1149840671166092 2.4870 14:51:25 XLON 2,417 1149840671166093 2.4870 14:51:25 CHIX 1,224 120001W2Z 2.4870 14:51:25 CHIX 339 120001W30 2.4870 14:51:25 BATE 1,172 20001D67 2.4870 14:51:25 BATE 1,298 20001D68 2.4870 14:51:25 BATE 1,062 20001D69 2.4860 14:51:32 XLON 3,398 1149840671166166 2.4850 14:51:32 XLON 611 1149840671166168 2.4850 14:51:32 XLON 2,815 1149840671166169 2.4860 14:51:32 CHIX 1,629 120001W5Q 2.4860 14:51:32 AQXE 1,866 126423 2.4860 14:51:32 BATE 3,532 20001D86 2.4900 14:56:34 CHIX 1,487 120001XD1 2.4900 14:56:34 CHIX 4 120001XD6 2.4900 14:56:34 CHIX 20 120001XD7 2.4900 14:57:47 XLON 3,368 1149840671167382 2.4900 14:57:47 CHIX 1,392 120001XNC 2.4900 14:57:47 AQXE 1,479 130656 2.4900 14:57:47 BATE 306 20001EE6 2.4910 14:57:58 XLON 164 1149840671167423 2.4910 14:57:58 XLON 3,368 1149840671167424 2.4910 14:58:13 XLON 185 1149840671167454 2.4910 15:00:05 XLON 3,338 1149840671167835 2.4910 15:00:14 XLON 1,481 1149840671167865 2.4910 15:00:14 XLON 1,968 1149840671167866 2.4920 15:01:00 XLON 107 1149840671168006 2.4920 15:01:00 XLON 107 1149840671168007 2.4920 15:01:01 XLON 107 1149840671168008 2.4920 15:01:01 XLON 65 1149840671168011 2.4910 15:02:03 XLON 3,496 1149840671168187 2.4910 15:02:03 XLON 1,305 1149840671168202 2.4910 15:02:03 XLON 1,711 1149840671168203 2.4920 15:02:03 XLON 1,399 1149840671168204 2.4910 15:02:03 CHIX 3,515 120001YUA 2.4910 15:02:03 AQXE 389 133660 2.4910 15:02:03 AQXE 27 133661 2.4910 15:02:03 AQXE 5 133662 2.4910 15:02:03 AQXE 1,755 133700 2.4910 15:04:18 XLON 883 1149840671168623 2.4910 15:04:18 XLON 2,646 1149840671168624 2.4900 15:04:18 XLON 3,349 1149840671168628 2.4910 15:04:18 XLON 2,051 1149840671168634 2.4910 15:04:18 XLON 984 1149840671168635 2.4910 15:04:18 XLON 133 1149840671168636 2.4900 15:04:18 TRQX 1,789 1149840725697675 2.4910 15:04:18 CHIX 1,727 120001ZCJ 2.4910 15:04:18 CHIX 1,503 120001ZCK 2.4900 15:04:18 CHIX 1,815 120001ZCN 2.4900 15:04:23 AQXE 1,449 134961 2.4900 15:06:05 XLON 1,200 1149840671169042 2.4900 15:06:05 XLON 251 1149840671169043 2.4900 15:06:05 XLON 2,051 1149840671169044 2.4900 15:06:05 XLON 913 1149840671169045 2.4900 15:06:05 XLON 705 1149840671169059 2.4890 15:07:54 CHIX 1,139 1200020D1 2.4900 15:07:58 XLON 2,567 1149840671169544 2.4900 15:07:58 XLON 386 1149840671169545 2.4900 15:07:58 XLON 1,462 1149840671169546 2.4920 15:08:29 XLON 348 1149840671169653 2.4920 15:08:29 XLON 2,567 1149840671169654 2.4920 15:08:29 XLON 1,500 1149840671169655 2.4920 15:08:29 XLON 212 1149840671169658 2.4920 15:08:29 XLON 458 1149840671169659 2.4920 15:08:29 XLON 439 1149840671169660 2.4920 15:08:29 XLON 420 1149840671169661 2.4920 15:08:29 XLON 25 1149840671169662 2.4920 15:08:58 XLON 3,463 1149840671169746 2.4920 15:08:58 XLON 460 1149840671169747 2.4910 15:09:04 XLON 2,700 1149840671169768 2.4910 15:09:04 XLON 626 1149840671169769 2.4900 15:09:06 CHIX 2,349 1200020MW 2.4900 15:10:14 XLON 1,560 1149840671170095 2.4900 15:10:14 XLON 1,904 1149840671170096 2.4900 15:10:14 TRQX 2,345 1149840725699141 2.4900 15:10:14 CHIX 727 120002106 2.4900 15:10:14 CHIX 297 120002107 2.4900 15:10:14 AQXE 2,579 138669 2.4920 15:12:35 XLON 3,376 1149840671170890 2.4920 15:12:35 TRQX 1,764 1149840725699651 2.4920 15:12:35 CHIX 2,000 1200021MX 2.4920 15:12:35 CHIX 1,384 1200021MY 2.4920 15:12:35 AQXE 909 140217 2.4910 15:12:38 XLON 3,354 1149840671170896 2.4910 15:13:32 TRQX 864 1149840725699850 2.4910 15:13:32 CHIX 3,370 1200021WO 2.4910 15:13:33 TRQX 669 1149840725699858 2.4910 15:14:08 XLON 1,471 1149840671171243 2.4910 15:14:08 XLON 290 1149840671171244 2.4910 15:14:08 XLON 326 1149840671171245 2.4910 15:14:08 XLON 896 1149840671171246 2.4910 15:14:08 XLON 438 1149840671171247 2.4910 15:14:50 AQXE 163 141729 2.4910 15:14:50 AQXE 1,800 141730 2.4900 15:15:01 XLON 3,509 1149840671171469 2.4900 15:15:01 TRQX 878 1149840725700189 2.4900 15:15:01 TRQX 878 1149840725700190 2.4900 15:15:01 CHIX 2,701 1200022CB 2.4900 15:15:01 CHIX 793 1200022CC 2.4900 15:15:44 XLON 984 1149840671171647 2.4900 15:15:44 XLON 384 1149840671171648 2.4900 15:15:44 XLON 2,113 1149840671171649 2.4900 15:15:44 CHIX 1,313 1200022H8 2.4900 15:15:44 CHIX 803 1200022H9 2.4900 15:20:03 XLON 850 1149840671172503 2.4900 15:20:20 AQXE 100 145199 2.4900 15:20:39 AQXE 1,431 145315 2.4900 15:21:10 XLON 2,567 1149840671172713 2.4900 15:21:10 XLON 1,000 1149840671172714 2.4900 15:21:10 XLON 523 1149840671172715 2.4900 15:21:10 XLON 51 1149840671172716 2.4900 15:21:10 XLON 274 1149840671172717 2.4900 15:21:10 XLON 1,231 1149840671172719 2.4900 15:21:10 XLON 3,184 1149840671172720 2.4900 15:21:10 XLON 656 1149840671172721 2.4900 15:21:10 XLON 2,567 1149840671172722 2.4900 15:21:10 XLON 848 1149840671172723 2.4900 15:21:10 XLON 340 1149840671172724 2.4900 15:21:38 XLON 180 1149840671172795 2.4900 15:21:38 XLON 1,940 1149840671172796 2.4900 15:21:38 XLON 969 1149840671172797 2.4900 15:22:40 XLON 2,373 1149840671172971 2.4900 15:22:40 XLON 1,039 1149840671172972 2.4900 15:23:48 XLON 648 1149840671173204 2.4900 15:23:48 XLON 1,504 1149840671173205 2.4900 15:23:48 XLON 83 1149840671173206 2.4900 15:24:28 XLON 115 1149840671173300 2.4900 15:24:28 XLON 2,567 1149840671173301 2.4900 15:24:28 XLON 3,183 1149840671173302 2.4900 15:24:28 XLON 134 1149840671173303 2.4890 15:26:05 XLON 3,480 1149840671173507 2.4890 15:26:05 AQXE 434 148319 2.4890 15:26:19 AQXE 100 148474 2.4900 15:27:16 CHIX 100 12000255O 2.4900 15:27:16 CHIX 10 12000255W 2.4900 15:27:16 CHIX 345 12000255X 2.4900 15:27:16 CHIX 330 12000255Y 2.4900 15:27:28 XLON 168 1149840671173765 2.4900 15:27:28 XLON 275 1149840671173766 2.4900 15:27:28 XLON 528 1149840671173767 2.4900 15:27:33 CHIX 9 12000257V 2.4900 15:27:33 CHIX 378 12000257W 2.4900 15:27:43 CHIX 1,890 12000259T 2.4900 15:27:43 CHIX 246 12000259U 2.4900 15:27:48 XLON 115 1149840671173811 2.4900 15:27:48 XLON 2,567 1149840671173812 2.4900 15:27:48 XLON 404 1149840671173813 2.4900 15:27:48 XLON 874 1149840671173814 2.4900 15:27:48 XLON 1,008 1149840671173815 2.4890 15:28:05 XLON 1,432 1149840671173847 2.4890 15:28:05 XLON 984 1149840671173848 2.4890 15:28:05 XLON 961 1149840671173849 2.4890 15:28:05 TRQX 1,901 1149840725703010 2.4890 15:28:05 CHIX 2,128 1200025DP 2.4890 15:28:05 CHIX 1,293 1200025DQ 2.4880 15:28:05 CHIX 2,034 1200025DU 2.4890 15:28:05 AQXE 835 149582 2.4890 15:28:05 AQXE 447 149583 2.4880 15:28:15 XLON 3,463 1149840671173873 2.4870 15:28:15 XLON 358 1149840671173877 2.4870 15:28:15 XLON 3,125 1149840671173878 2.4860 15:28:15 XLON 2,555 1149840671173882 2.4880 15:28:15 TRQX 2,117 1149840725703040 2.4870 15:28:15 TRQX 871 1149840725703042 2.4870 15:28:15 CHIX 1,695 1200025FB 2.4860 15:28:15 CHIX 1,445 1200025FD 2.4860 15:28:15 CHIX 1,977 1200025FE 2.4870 15:29:11 XLON 1,660 1149840671174014 2.4870 15:29:11 CHIX 851 1200025NR 2.4870 15:29:11 CHIX 846 1200025NS 2.4860 15:30:05 XLON 984 1149840671174234 2.4860 15:30:05 XLON 699 1149840671174235 2.4860 15:30:05 CHIX 1,423 1200025X4 2.4860 15:30:05 CHIX 152 1200025X5 2.4860 15:30:05 AQXE 1,293 151034 2.4860 15:34:38 XLON 1,466 1149840671175210 2.4860 15:34:38 XLON 556 1149840671175211 2.4860 15:34:38 XLON 440 1149840671175212 2.4860 15:34:38 XLON 233 1149840671175213 2.4860 15:34:38 XLON 1,256 1149840671175214 2.4860 15:34:38 XLON 1,141 1149840671175221 2.4860 15:34:38 XLON 2,228 1149840671175222 2.4860 15:36:58 XLON 1,486 1149840671175620 2.4860 15:36:58 XLON 248 1149840671175621 2.4860 15:36:58 XLON 741 1149840671175622 2.4860 15:37:05 XLON 1,338 1149840671175640 2.4860 15:37:05 XLON 2,179 1149840671175641 2.4860 15:37:05 TRQX 1,612 1149840725705011 2.4860 15:37:05 CHIX 3,447 1200027J0 2.4860 15:37:05 AQXE 1,980 155366 2.4860 15:38:54 XLON 2 1149840671175950 2.4860 15:38:54 XLON 3,374 1149840671175951 2.4860 15:38:54 CHIX 3,466 1200027U6 2.4870 15:39:36 XLON 3,484 1149840671176159 2.4870 15:39:36 TRQX 2,801 1149840725705398 2.4870 15:39:36 CHIX 2,248 12000280S 2.4870 15:39:36 AQXE 314 156589 2.4870 15:39:36 AQXE 1,628 156598 2.4870 15:40:48 XLON 3,393 1149840671176506 2.4860 15:41:32 XLON 387 1149840671176636 2.4860 15:41:32 XLON 3,097 1149840671176637 2.4860 15:41:32 CHIX 2,866 1200028FX 2.4850 15:41:35 XLON 1,829 1149840671176677 2.4840 15:41:35 XLON 3,447 1149840671176681 2.4830 15:41:35 XLON 3,480 1149840671176684 2.4850 15:41:35 CHIX 3,282 1200028H8 2.4840 15:41:35 CHIX 1,969 1200028HG 2.4820 15:41:38 XLON 2,052 1149840671176706 2.4810 15:42:14 XLON 1,200 1149840671176893 2.4810 15:44:20 XLON 2,606 1149840671177367 2.4800 15:44:20 XLON 2,033 1149840671177369 2.4810 15:44:20 CHIX 52 12000297P 2.4810 15:44:20 CHIX 1,429 12000297Q 2.4800 15:44:20 AQXE 330 159697 2.4800 15:44:39 AQXE 100 159860 2.4800 15:45:05 CHIX 1,481 1200029DK 2.4800 15:45:05 AQXE 2,151 160118 2.4790 15:46:36 XLON 858 1149840671177895 2.4790 15:46:36 XLON 957 1149840671177896 2.4790 15:47:16 TRQX 2,465 1149840725707322 2.4790 15:47:16 CHIX 1,283 120002A10 2.4790 15:47:16 CHIX 475 120002A1E 2.4780 15:47:20 CHIX 2,497 120002A25 2.4790 15:47:49 XLON 1,073 1149840671178169 2.4790 15:47:49 XLON 2,320 1149840671178170 2.4780 15:49:05 XLON 1,896 1149840671178365 2.4780 15:49:13 CHIX 1,454 120002AH1 2.4790 15:49:46 XLON 2,055 1149840671178493 2.4790 15:49:49 XLON 1,200 1149840671178501 2.4790 15:50:26 XLON 134 1149840671178612 2.4790 15:51:45 XLON 1,651 1149840671178822 2.4790 15:51:45 XLON 2,467 1149840671178823 2.4790 15:51:45 XLON 297 1149840671178824 2.4790 15:51:58 XLON 148 1149840671178858 2.4790 15:51:58 XLON 3,212 1149840671178859 2.4790 15:51:58 XLON 1,253 1149840671178860 2.4790 15:52:05 CHIX 1,117 120002B6A 2.4790 15:52:05 CHIX 588 120002B6B 2.4780 15:52:13 CHIX 749 120002B8S 2.4790 15:53:08 XLON 2,480 1149840671179092 2.4800 15:54:14 XLON 3,344 1149840671179350 2.4800 15:54:14 CHIX 2,751 120002BSZ 2.4800 15:54:21 AQXE 2,602 165515 2.4800 15:54:49 XLON 3,332 1149840671179445 2.4800 15:54:49 CHIX 1,792 120002BYA 2.4790 15:54:50 XLON 2,758 1149840671179451 2.4790 15:54:50 XLON 768 1149840671179452 2.4790 15:54:50 TRQX 2,468 1149840725709118 2.4790 15:56:04 CHIX 1,736 120002C8V 2.4800 15:56:38 XLON 148 1149840671179801 2.4800 15:56:38 XLON 1,807 1149840671179802 2.4800 15:56:38 XLON 182 1149840671179803 2.4800 15:56:38 XLON 141 1149840671179804 2.4790 15:57:05 XLON 2,224 1149840671179886 2.4790 15:57:05 XLON 328 1149840671179887 2.4790 15:57:06 XLON 482 1149840671179905 2.4790 15:58:12 XLON 100 1149840671180223 2.4790 15:58:12 XLON 1,364 1149840671180224 2.4790 15:58:18 XLON 1,361 1149840671180276 2.4790 15:58:18 XLON 543 1149840671180277 2.4800 15:59:07 XLON 2,286 1149840671180475 2.4800 15:59:07 XLON 98 1149840671180476 2.4800 15:59:07 XLON 966 1149840671180477 2.4800 15:59:07 XLON 1,265 1149840671180495 2.4800 15:59:29 XLON 2,146 1149840671180532 2.4800 15:59:29 CHIX 1,841 120002D80 2.4800 15:59:29 AQXE 2,665 169198 2.4790 15:59:35 XLON 2,700 1149840671180553 2.4790 15:59:35 XLON 769 1149840671180554 2.4790 15:59:35 CHIX 1,807 120002D97 2.4790 16:00:16 XLON 1,700 1149840671180759 2.4790 16:00:16 XLON 559 1149840671180760 2.4790 16:00:16 CHIX 2,112 120002DJ0 2.4790 16:00:16 CHIX 527 120002DJ1 2.4800 16:02:40 XLON 617 1149840671181155 2.4800 16:02:40 XLON 2,857 1149840671181156 2.4800 16:02:40 CHIX 1,989 120002E2G 2.4800 16:03:20 XLON 3,212 1149840671181304 2.4800 16:03:20 XLON 811 1149840671181305 2.4800 16:03:38 XLON 195 1149840671181347 2.4800 16:03:38 XLON 404 1149840671181348 2.4800 16:03:38 XLON 2,067 1149840671181349 2.4800 16:04:18 XLON 1,033 1149840671181450 2.4800 16:04:18 XLON 601 1149840671181451 2.4800 16:04:18 XLON 187 1149840671181452 2.4800 16:04:18 XLON 2,433 1149840671181453 2.4790 16:04:32 XLON 1,700 1149840671181550 2.4790 16:04:32 XLON 211 1149840671181551 2.4790 16:04:32 XLON 1,049 1149840671181552 2.4790 16:04:32 TRQX 2,460 1149840725711814 2.4790 16:04:32 CHIX 1,937 120002ER0 2.4800 16:05:58 XLON 424 1149840671181817 2.4800 16:05:58 XLON 382 1149840671181818 2.4800 16:05:58 XLON 413 1149840671181819 2.4800 16:05:58 XLON 793 1149840671181820 2.4800 16:05:58 XLON 395 1149840671181821 2.4800 16:05:58 XLON 396 1149840671181822 2.4810 16:06:32 XLON 40 1149840671182003 2.4810 16:06:32 XLON 396 1149840671182004 2.4810 16:06:38 XLON 452 1149840671182016 2.4810 16:06:38 XLON 3,103 1149840671182017 2.4830 16:08:33 XLON 3,501 1149840671182437 2.4840 16:09:04 XLON 164 1149840671182622 2.4840 16:09:04 XLON 343 1149840671182623 2.4840 16:09:04 XLON 1,357 1149840671182624 2.4840 16:09:04 XLON 81 1149840671182625 2.4840 16:09:04 XLON 120 1149840671182626 2.4840 16:09:06 XLON 38 1149840671182641 2.4840 16:09:19 XLON 202 1149840671182690 2.4840 16:09:20 XLON 1,134 1149840671182694 2.4840 16:09:23 CHIX 1,467 120002G7P 2.4840 16:09:23 CHIX 163 120002G7Q 2.4840 16:09:25 XLON 1,333 1149840671182699 2.4840 16:09:25 XLON 2,020 1149840671182700 2.4840 16:09:44 XLON 401 1149840671182773 2.4840 16:09:44 XLON 415 1149840671182774 2.4840 16:09:44 XLON 454 1149840671182775 2.4840 16:09:44 XLON 2,027 1149840671182776 2.4840 16:10:23 CHIX 331 120002GI3 2.4840 16:10:23 CHIX 1,890 120002GI4 2.4840 16:10:23 CHIX 356 120002GI5 2.4840 16:10:23 CHIX 45 120002GI6 2.4840 16:10:28 XLON 125 1149840671182908 2.4840 16:10:28 XLON 3,212 1149840671182909 2.4840 16:10:28 XLON 135 1149840671182910 2.4840 16:10:28 XLON 432 1149840671182911 2.4840 16:10:28 XLON 29 1149840671182912 2.4840 16:11:08 XLON 1,088 1149840671183069 2.4840 16:11:08 XLON 1,569 1149840671183070 2.4830 16:11:19 XLON 3,404 1149840671183116 2.4830 16:11:19 TRQX 2,628 1149840725713741 2.4830 16:11:19 CHIX 3,020 120002GSA 2.4840 16:11:49 XLON 1,848 1149840671183239 2.4840 16:11:49 CHIX 732 120002GXZ 2.4840 16:11:49 CHIX 1,338 120002GY0 2.4840 16:11:49 AQXE 1,499 178013 2.4840 16:11:49 AQXE 631 178014 2.4840 16:12:01 XLON 1,548 1149840671183292 2.4840 16:12:01 AQXE 2,036 178187 2.4830 16:12:22 AQXE 157 178474 2.4850 16:12:57 XLON 70 1149840671183493 2.4850 16:12:57 XLON 870 1149840671183494 2.4850 16:12:57 XLON 524 1149840671183495 2.4850 16:13:18 XLON 51 1149840671183573 2.4850 16:13:18 XLON 167 1149840671183574 2.4850 16:13:18 XLON 385 1149840671183575 2.4850 16:13:18 XLON 410 1149840671183576 2.4850 16:13:18 XLON 395 1149840671183577 2.4850 16:13:37 XLON 94 1149840671183653 2.4850 16:13:37 XLON 151 1149840671183654 2.4850 16:13:37 XLON 109 1149840671183655 2.4850 16:14:18 XLON 3,432 1149840671183864 2.4840 16:14:18 XLON 2,425 1149840671183871 2.4850 16:14:18 XLON 1,464 1149840671183879 2.4840 16:14:18 TRQX 2,617 1149840725714884 2.4850 16:14:18 CHIX 377 120002HUX 2.4850 16:14:18 CHIX 383 120002HUY 2.4850 16:14:18 CHIX 902 120002HUZ 2.4840 16:14:24 CHIX 1,798 120002HVN 2.4840 16:14:24 AQXE 908 180207 2.4850 16:15:06 XLON 584 1149840671184140 2.4850 16:15:06 XLON 180 1149840671184141 2.4850 16:15:06 XLON 1,499 1149840671184142 2.4850 16:15:06 XLON 204 1149840671184143 2.4850 16:15:06 XLON 297 1149840671184144 2.4850 16:15:06 XLON 135 1149840671184145 2.4850 16:15:06 XLON 440 1149840671184146 2.4850 16:15:06 XLON 195 1149840671184147 2.4860 16:15:38 XLON 28 1149840671184300 2.4860 16:15:38 XLON 1 1149840671184301 2.4860 16:15:38 XLON 1,533 1149840671184302 2.4860 16:15:38 XLON 196 1149840671184303 2.4860 16:15:38 XLON 145 1149840671184304 2.4860 16:15:38 XLON 1,014 1149840671184305 2.4860 16:16:08 XLON 2,138 1149840671184558 2.4860 16:16:08 XLON 471 1149840671184559 2.4860 16:16:08 XLON 142 1149840671184560 2.4860 16:16:08 XLON 266 1149840671184561 2.4860 16:16:38 XLON 2,810 1149840671184629 2.4860 16:17:08 XLON 379 1149840671184707 2.4860 16:17:08 XLON 436 1149840671184708 2.4860 16:17:08 XLON 169 1149840671184709 2.4860 16:17:08 XLON 177 1149840671184710 2.4860 16:17:08 XLON 991 1149840671184711 2.4860 16:17:08 XLON 599 1149840671184712 2.4850 16:17:11 XLON 3,202 1149840671184724 2.4850 16:17:11 CHIX 2,555 120002IRC 2.4850 16:17:32 AQXE 502 183227 2.4850 16:18:57 AQXE 92 184485 2.4850 16:18:57 AQXE 24 184486 2.4860 16:19:10 XLON 629 1149840671185305 2.4860 16:19:10 XLON 449 1149840671185306 2.4860 16:19:10 XLON 3,212 1149840671185307 2.4860 16:19:10 XLON 125 1149840671185308 2.4860 16:19:11 XLON 3,212 1149840671185316 2.4860 16:19:11 XLON 246 1149840671185317 2.4860 16:19:11 XLON 153 1149840671185318 2.4860 16:19:11 XLON 360 1149840671185319 2.4860 16:19:28 XLON 68 1149840671185371 2.4860 16:19:28 XLON 437 1149840671185372 2.4860 16:19:28 XLON 451 1149840671185373 2.4860 16:19:28 XLON 370 1149840671185374 2.4860 16:19:28 XLON 900 1149840671185375 2.4860 16:19:48 XLON 100 1149840671185405 2.4860 16:19:48 XLON 418 1149840671185406 2.4860 16:19:48 XLON 2,471 1149840671185407 2.4860 16:20:18 XLON 741 1149840671185547 2.4860 16:20:18 XLON 840 1149840671185548 2.4860 16:20:18 XLON 388 1149840671185549 2.4860 16:20:18 XLON 455 1149840671185550 2.4860 16:20:18 XLON 493 1149840671185551 2.4860 16:20:38 XLON 113 1149840671185711 2.4860 16:20:38 XLON 2,102 1149840671185712 2.4860 16:20:58 XLON 429 1149840671185809 2.4860 16:20:58 XLON 1,000 1149840671185810 2.4860 16:20:58 XLON 399 1149840671185811 2.4860 16:20:58 XLON 401 1149840671185812 2.4860 16:20:58 XLON 272 1149840671185813 2.4850 16:21:05 AQXE 295 186609 2.4850 16:21:06 XLON 2,251 1149840671185835 2.4850 16:21:06 XLON 1,198 1149840671185836 2.4850 16:21:06 CHIX 1,890 120002K3J 2.4850 16:21:06 CHIX 675 120002K3K 2.4850 16:21:06 CHIX 390 120002K3L 2.4850 16:21:06 CHIX 1,460 120002K3M 2.4850 16:21:06 CHIX 124 120002K40 2.4850 16:21:06 CHIX 2,062 120002K41 2.4850 16:21:06 CHIX 604 120002K42 2.4850 16:21:06 AQXE 736 186613 2.4850 16:21:07 CHIX 1,890 120002K4C 2.4850 16:21:10 CHIX 1,890 120002K4U 2.4850 16:21:10 CHIX 543 120002K4Y 2.4850 16:21:11 CHIX 1,893 120002K4Z 2.4840 16:21:45 XLON 1,530 1149840671186070 2.4840 16:21:45 CHIX 2,627 120002KC2 2.4840 16:21:46 TRQX 2,563 1149840725717569 2.4840 16:21:46 AQXE 53 187181 2.4850 16:22:57 XLON 27 1149840671186366 2.4850 16:22:57 XLON 1,383 1149840671186367 2.4850 16:22:57 XLON 1,326 1149840671186368 2.4850 16:22:57 XLON 1,000 1149840671186369 2.4850 16:22:57 XLON 461 1149840671186370 2.4850 16:22:57 XLON 218 1149840671186371 2.4850 16:22:57 CHIX 1,860 120002KT0 2.4850 16:22:57 CHIX 190 120002KT1 2.4840 16:23:01 AQXE 1 188224 2.4850 16:23:03 XLON 184 1149840671186440 2.4850 16:23:03 XLON 420 1149840671186441 2.4850 16:23:03 XLON 1,514 1149840671186442 2.4850 16:23:03 XLON 235 1149840671186443 2.4850 16:23:03 XLON 485 1149840671186444 2.4850 16:23:03 XLON 344 1149840671186445 2.4850 16:23:03 XLON 421 1149840671186446 2.4850 16:23:03 XLON 180 1149840671186447 2.4850 16:23:03 XLON 626 1149840671186448 2.4850 16:23:10 XLON 980 1149840671186482 2.4850 16:23:10 XLON 317 1149840671186483 2.4850 16:23:10 XLON 381 1149840671186484 2.4850 16:23:10 XLON 354 1149840671186485 2.4850 16:23:23 CHIX 263 120002KYM 2.4850 16:23:23 CHIX 12 120002KYN 2.4850 16:23:23 CHIX 949 120002KYO 2.4850 16:23:23 CHIX 1,286 120002KYP 2.4850 16:23:28 XLON 398 1149840671186575 2.4850 16:23:28 XLON 1,410 1149840671186576 2.4850 16:23:28 XLON 92 1149840671186577 2.4850 16:23:48 XLON 213 1149840671186615 2.4850 16:23:48 XLON 398 1149840671186616 2.4850 16:23:48 XLON 400 1149840671186617 2.4850 16:23:48 XLON 2,578 1149840671186618 2.4850 16:24:12 XLON 1,767 1149840671186689 2.4850 16:24:23 CHIX 1 120002LAG 2.4850 16:24:23 CHIX 327 120002LAH 2.4850 16:24:23 CHIX 377 120002LAI 2.4850 16:24:23 CHIX 931 120002LAJ 2.4850 16:24:23 CHIX 37 120002LAK 2.4850 16:24:23 CHIX 71 120002LAL 2.4850 16:24:23 CHIX 346 120002LAM 2.4850 16:24:23 CHIX 872 120002LAN 2.4850 16:24:26 XLON 233 1149840671186780 2.4850 16:24:26 XLON 199 1149840671186781 2.4850 16:24:26 XLON 418 1149840671186782 2.4850 16:24:26 XLON 233 1149840671186783 2.4850 16:24:26 XLON 366 1149840671186784 2.4850 16:24:26 XLON 72 1149840671186785 2.4850 16:24:38 XLON 419 1149840671186856 2.4850 16:24:38 XLON 230 1149840671186857 2.4850 16:24:38 XLON 1,071 1149840671186858 2.4850 16:24:58 XLON 609 1149840671186946 2.4850 16:24:58 XLON 202 1149840671186947 2.4850 16:24:58 XLON 156 1149840671186948 2.4850 16:24:58 XLON 34 1149840671186949 2.4850 16:24:58 XLON 229 1149840671186950 2.4840 16:25:13 XLON 1,341 1149840671187098 2.4840 16:25:13 XLON 1,215 1149840671187099 2.4850 16:25:13 CHIX 188 120002LPR 2.4850 16:25:13 CHIX 91 120002LPS 2.4850 16:25:13 CHIX 334 120002LPT 2.4850 16:25:13 CHIX 390 120002LPU 2.4850 16:25:13 CHIX 701 120002LPV 2.4850 16:25:13 CHIX 1,184 120002LPW 2.4840 16:25:13 CHIX 1,499 120002LQ9 2.4840 16:25:13 AQXE 608 190284 2.4840 16:25:13 AQXE 287 190290 2.4840 16:25:13 AQXE 294 190291 2.4840 16:25:13 AQXE 2,067 190292 2.4840 16:25:13 AQXE 766 190293 2.4840 16:25:18 XLON 257 1149840671187159 2.4840 16:25:18 XLON 323 1149840671187160 2.4840 16:25:18 XLON 1,473 1149840671187161 2.4850 16:25:58 XLON 2,460 1149840671187335 2.4850 16:25:58 XLON 115 1149840671187336 2.4850 16:25:58 XLON 583 1149840671187337 2.4850 16:25:59 XLON 975 1149840671187338 2.4850 16:25:59 XLON 280 1149840671187339 2.4850 16:25:59 XLON 554 1149840671187340 2.4850 16:26:07 XLON 135 1149840671187392 2.4850 16:26:07 XLON 1,329 1149840671187393 2.4850 16:26:07 CHIX 239 120002M8B 2.4850 16:26:07 CHIX 1,297 120002M8C 2.4860 16:28:01 XLON 1,080 1149840671188014 2.4870 16:28:19 AQXE 291 195893 2.4870 16:28:19 AQXE 287 195894 2.4870 16:28:20 AQXE 288 195904 2.4870 16:28:20 AQXE 300 195905 2.4870 16:28:20 AQXE 291 195909 2.4870 16:28:21 AQXE 318 195942 2.4870 16:28:21 AQXE 287 195943 2.4870 16:28:30 XLON 407 1149840671188245 2.4870 16:28:30 XLON 440 1149840671188246 2.4870 16:28:30 XLON 3,212 1149840671188247 2.4870 16:28:30 XLON 356 1149840671188248 2.4870 16:28:30 XLON 409 1149840671188254 2.4870 16:28:30 XLON 3,212 1149840671188255 2.4870 16:28:30 XLON 430 1149840671188256 2.4870 16:28:30 XLON 364 1149840671188257 2.4870 16:28:30 AQXE 765 196134 2.4870 16:28:30 AQXE 318 196135 2.4870 16:28:30 AQXE 294 196136 2.4870 16:28:31 XLON 2,378 1149840671188258 2.4870 16:28:31 XLON 420 1149840671188259 2.4870 16:28:31 XLON 1,000 1149840671188260 2.4870 16:28:31 XLON 389 1149840671188261 2.4870 16:28:31 XLON 228 1149840671188262 2.4870 16:28:31 XLON 179 1149840671188277 2.4870 16:28:31 XLON 2 1149840671188278 2.4870 16:28:31 XLON 3,212 1149840671188279 2.4870 16:28:31 XLON 462 1149840671188280 2.4870 16:28:31 XLON 457 1149840671188281 2.4870 16:28:31 XLON 103 1149840671188282 2.4870 16:28:31 AQXE 320 196175 2.4870 16:28:31 AQXE 296 196176 2.4870 16:28:31 AQXE 765 196177 2.4870 16:28:32 XLON 47 1149840671188288 2.4870 16:28:32 XLON 1,000 1149840671188289 2.4870 16:28:32 XLON 1,300 1149840671188290 2.4870 16:28:32 XLON 435 1149840671188291 2.4870 16:28:32 XLON 312 1149840671188292 2.4870 16:28:32 XLON 1,321 1149840671188293 2.4870 16:28:37 XLON 224 1149840671188331 2.4870 16:28:37 XLON 3,212 1149840671188332 2.4870 16:28:55 CHIX 306 120002NX0 2.4870 16:28:55 CHIX 56 120002NX1 2.4870 16:28:55 CHIX 15 120002NX2 2.4870 16:28:55 CHIX 1,322 120002NX3 2.4870 16:28:55 CHIX 1,130 120002NX4 2.4870 16:28:55 CHIX 810 120002NX5 2.4870 16:28:55 CHIX 3 120002NX6 2.4870 16:28:56 CHIX 79 120002NX9 2.4880 16:29:01 XLON 3,212 1149840671188544 2.4880 16:29:01 XLON 1,203 1149840671188545 2.4870 16:29:01 TRQX 3,532 1149840725720676 2.4870 16:29:01 CHIX 1,956 120002NZK 2.4870 16:29:01 CHIX 1,576 120002NZL 2.4870 16:29:01 CHIX 1,890 120002NZM 2.4870 16:29:01 CHIX 373 120002NZN 2.4870 16:29:01 AQXE 3,532 196926 2.4860 16:29:27 XLON 1,350 1149840671188813 2.4860 16:29:27 XLON 324 1149840671188814 2.4860 16:29:27 TRQX 3,532 1149840725720933 2.4870 16:29:54 AQXE 301 198902 2.4870 16:29:54 AQXE 288 198903 2.4870 16:29:54 AQXE 251 198914 Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 secretariat@kingfisher.com Investor Relations +44 (0) 20 7644 1082 investorenquiries@kingfisher.com Treasury +44 (0) 20 7372 8008 treasury@kingfisher.com 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 rns@lseg.com 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 POSEANFAAFKSEFA