Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Kingfisher PLC

Transaction in Own Shares • Jul 19, 2023

4675_rns_2023-07-19_996b9f08-c969-4725-8fca-0a412abbbf5b.html

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

National Storage Mechanism | Additional information RNS Number : 4324G Kingfisher PLC 19 July 2023 KINGFISHER PLC Transaction in own shares 19 July 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 18 July 2023 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 23 May 2022 (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: 18 July 2023 Total number of shares purchased: 2,236,268 Volume Weighted Average price paid per share: ��2.3681 Highest price paid per share: ��2.4060 Lowest price paid per share: ��2.3330 To date, Kingfisher has purchased 17,222,932 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from GSI, 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International, 20,614,848 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 20,963,250 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 1,144,789 ��2.3692 CHIX 396,326 ��2.3682 BATE 582,153 ��2.3701 TRQX 113,000 ��2.3453 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 18 Jul 2023 (BST) Trading Venue Number of Shares Transaction Reference Number 2.3350 08:05:58 XLON 2,101 807179590305657 2.3350 08:09:27 XLON 2,231 807179590305909 2.3360 08:14:26 CHIX 1,285 1200009X2 2.3390 08:15:59 CHIX 732 120000A3K 2.3390 08:15:59 CHIX 1,864 120000A3J 2.3390 08:15:59 CHIX 1,944 120000A3F 2.3380 08:15:59 XLON 2,193 807179590306404 2.3430 08:20:06 CHIX 1,382 120000AHG 2.3410 08:20:11 BATE 536 0200006MF 2.3410 08:20:11 BATE 1,675 0200006MG 2.3410 08:20:11 BATE 1,837 0200006MD 2.3400 08:20:11 TRQX 749 807179644831755 2.3400 08:20:11 TRQX 2,280 807179644831756 2.3410 08:20:11 XLON 1,085 807179590306662 2.3420 08:20:11 XLON 286 807179590306656 2.3420 08:20:11 XLON 659 807179590306663 2.3420 08:20:11 XLON 1,744 807179590306654 2.3420 08:20:11 XLON 2,900 807179590306655 2.3410 08:20:20 CHIX 145 120000AJ5 2.3410 08:21:06 CHIX 1,360 120000AL9 2.3400 08:21:28 BATE 1,298 0200006PK 2.3390 08:22:34 CHIX 619 120000AV3 2.3390 08:22:34 CHIX 1,030 120000AV2 2.3400 08:22:34 CHIX 2,743 120000AV1 2.3390 08:22:34 XLON 579 807179590306821 2.3390 08:22:34 XLON 872 807179590306820 2.3400 08:22:34 XLON 874 807179590306822 2.3400 08:22:34 XLON 3,297 807179590306814 2.3390 08:22:41 BATE 1,123 0200006T7 2.3390 08:22:49 BATE 1,094 0200006TJ 2.3390 08:22:49 BATE 1,142 0200006TI 2.3380 08:22:51 XLON 1,797 807179590306843 2.3380 08:22:51 XLON 1,886 807179590306844 2.3370 08:22:53 CHIX 1,121 120000AWC 2.3360 08:22:54 XLON 905 807179590306846 2.3360 08:22:54 XLON 1,366 807179590306845 2.3370 08:26:15 XLON 1,417 807179590307049 2.3370 08:26:17 TRQX 2,305 807179644832284 2.3360 08:28:06 BATE 430 020000745 2.3360 08:28:06 BATE 657 020000744 2.3360 08:28:06 BATE 740 020000743 2.3360 08:28:06 BATE 2,349 020000742 2.3350 08:28:06 CHIX 1,082 120000BF7 2.3360 08:28:06 CHIX 1,635 120000BF4 2.3360 08:28:06 TRQX 307 807179644832413 2.3360 08:28:06 TRQX 1,583 807179644832412 2.3360 08:28:06 TRQX 2,024 807179644832411 2.3360 08:28:06 XLON 4,785 807179590307141 2.3330 08:28:50 BATE 170 02000074Z 2.3330 08:28:50 BATE 685 020000751 2.3330 08:28:50 BATE 876 020000750 2.3330 08:28:50 CHIX 1,407 120000BGX 2.3340 08:28:50 XLON 623 807179590307159 2.3350 08:28:50 XLON 557 807179590307160 2.3370 08:30:09 BATE 1,603 02000078J 2.3370 08:30:09 CHIX 1,308 120000BMN 2.3370 08:30:09 TRQX 224 807179644832577 2.3370 08:30:09 XLON 118 807179590307289 2.3370 08:30:09 XLON 1,837 807179590307291 2.3370 08:30:09 XLON 2,970 807179590307290 2.3370 08:30:12 TRQX 2,512 807179644832595 2.3370 08:30:12 TRQX 2,736 807179644832596 2.3370 08:30:12 XLON 1,700 807179590307303 2.3370 08:31:45 XLON 916 807179590307383 2.3370 08:37:08 XLON 1,044 807179590307659 2.3370 08:37:57 XLON 1,044 807179590307680 2.3370 08:38:46 CHIX 1,398 120000CC2 2.3370 08:38:46 CHIX 1,459 120000CBX 2.3370 08:38:46 TRQX 261 807179644833313 2.3370 08:38:46 XLON 356 807179590307715 2.3370 08:38:46 XLON 1,044 807179590307714 2.3370 08:39:06 TRQX 1 807179644833345 2.3380 08:39:43 CHIX 66 120000CFT 2.3380 08:39:43 CHIX 100 120000CFS 2.3370 08:39:48 TRQX 2,325 807179644833415 2.3370 08:42:14 BATE 1,248 0200007SV 2.3380 08:42:14 CHIX 698 120000CLG 2.3380 08:42:14 CHIX 757 120000CLF 2.3380 08:42:35 CHIX 1,046 120000CMD 2.3380 08:46:11 CHIX 3,335 120000CVN 2.3380 08:46:11 XLON 5,197 807179590308088 2.3380 08:46:14 CHIX 2,192 120000CVU 2.3380 08:46:14 XLON 5,100 807179590308092 2.3380 08:46:16 XLON 1,099 807179590308095 2.3380 08:46:16 XLON 4,104 807179590308096 2.3380 08:46:48 XLON 1,000 807179590308107 2.3380 08:46:48 XLON 1,700 807179590308106 2.3380 08:46:48 XLON 1,857 807179590308108 2.3380 08:46:48 XLON 4,682 807179590308105 2.3370 08:47:47 BATE 1,408 02000082O 2.3370 08:47:47 XLON 786 807179590308121 2.3370 08:47:47 XLON 3,713 807179590308122 2.3370 08:47:52 BATE 1,141 02000082S 2.3370 08:47:52 BATE 1,408 02000082R 2.3380 08:47:52 TRQX 615 807179644834102 2.3380 08:47:52 TRQX 850 807179644834101 2.3380 08:47:52 TRQX 2,717 807179644834103 2.3370 08:49:16 XLON 1,303 807179590308203 2.3380 08:54:33 BATE 1,846 0200008C9 2.3380 08:54:44 XLON 818 807179590308473 2.3380 08:55:57 BATE 1,846 0200008DW 2.3390 08:58:06 XLON 734 807179590308678 2.3390 08:58:06 XLON 3,936 807179590308677 2.3390 08:58:35 CHIX 74 120000DZT 2.3390 08:58:35 CHIX 782 120000DZU 2.3420 09:03:04 XLON 2,557 807179590308960 2.3420 09:03:22 CHIX 84 120000EGZ 2.3420 09:03:22 CHIX 734 120000EGY 2.3420 09:03:22 CHIX 1,864 120000EGX 2.3410 09:03:22 XLON 5,066 807179590308996 2.3450 09:09:29 BATE 459 0200009DE 2.3450 09:09:29 BATE 900 0200009DD 2.3450 09:09:29 CHIX 125 120000FEI 2.3450 09:09:29 CHIX 127 120000FEJ 2.3450 09:09:29 CHIX 261 120000FEH 2.3450 09:09:29 CHIX 1,068 120000FEG 2.3450 09:09:29 CHIX 2,128 120000FEE 2.3450 09:09:29 TRQX 1,416 807179644835984 2.3470 09:17:10 CHIX 1,864 120000GL1 2.3490 09:17:26 XLON 831 807179590309915 2.3490 09:17:26 XLON 3,304 807179590309914 2.3490 09:17:26 XLON 4,278 807179590309913 2.3460 09:17:27 BATE 1,099 020000A01 2.3460 09:17:27 BATE 1,755 020000A02 2.3470 09:17:27 BATE 261 0200009ZW 2.3470 09:17:27 BATE 563 0200009ZY 2.3470 09:17:27 BATE 632 0200009ZX 2.3470 09:17:27 BATE 1,456 0200009ZU 2.3470 09:17:27 CHIX 261 120000GNF 2.3470 09:17:27 CHIX 506 120000GNE 2.3470 09:17:27 CHIX 839 120000GND 2.3470 09:17:27 CHIX 2,153 120000GNC 2.3470 09:18:27 BATE 261 020000A3E 2.3470 09:18:27 XLON 393 807179590309958 2.3470 09:18:27 XLON 632 807179590309959 2.3470 09:18:27 XLON 675 807179590309956 2.3470 09:18:27 XLON 919 807179590309957 2.3470 09:18:29 XLON 162 807179590309963 2.3470 09:18:29 XLON 364 807179590309962 2.3470 09:18:29 XLON 388 807179590309960 2.3470 09:18:29 XLON 632 807179590309965 2.3470 09:18:29 XLON 648 807179590309961 2.3470 09:18:29 XLON 1,223 807179590309964 2.3470 09:18:30 XLON 1,214 807179590309973 2.3470 09:18:30 XLON 1,415 807179590309974 2.3470 09:18:31 XLON 141 807179590309985 2.3470 09:18:31 XLON 148 807179590309978 2.3470 09:18:31 XLON 339 807179590309982 2.3470 09:18:31 XLON 355 807179590309975 2.3470 09:18:31 XLON 393 807179590309977 2.3470 09:18:31 XLON 393 807179590309984 2.3470 09:18:31 XLON 565 807179590309983 2.3470 09:18:31 XLON 592 807179590309976 2.3470 09:18:31 XLON 628 807179590309981 2.3470 09:18:31 XLON 1,415 807179590309979 2.3470 09:18:31 XLON 1,415 807179590309980 2.3470 09:18:31 XLON 1,415 807179590309986 2.3470 09:18:32 XLON 134 807179590309991 2.3470 09:18:32 XLON 323 807179590309987 2.3470 09:18:32 XLON 393 807179590309990 2.3470 09:18:32 XLON 539 807179590309989 2.3470 09:18:32 XLON 1,312 807179590309993 2.3470 09:18:32 XLON 1,415 807179590309988 2.3470 09:18:32 XLON 3,998 807179590309992 2.3470 09:19:02 BATE 1,973 020000A4Y 2.3470 09:19:04 BATE 261 020000A53 2.3470 09:19:04 BATE 3,153 020000A54 2.3460 09:19:07 XLON 1,410 807179590310022 2.3470 09:19:54 TRQX 412 807179644836940 2.3470 09:19:55 BATE 1,117 020000A74 2.3470 09:20:55 TRQX 1,000 807179644837070 2.3460 09:21:31 BATE 2,511 020000ABH 2.3460 09:21:31 BATE 3,111 020000ABI 2.3470 09:21:31 CHIX 1,166 120000H5L 2.3460 09:21:31 TRQX 1,156 807179644837145 2.3460 09:21:31 XLON 572 807179590310169 2.3460 09:21:31 XLON 1,124 807179590310168 2.3460 09:21:31 XLON 1,700 807179590310167 2.3460 09:21:31 XLON 4,891 807179590310165 2.3450 09:22:07 CHIX 701 120000H79 2.3450 09:22:07 CHIX 1,900 120000H7A 2.3450 09:22:07 CHIX 1,953 120000H78 2.3440 09:22:18 TRQX 1,614 807179644837219 2.3440 09:22:18 TRQX 1,614 807179644837220 2.3430 09:22:20 BATE 139 020000AD2 2.3430 09:22:20 BATE 614 020000AD4 2.3430 09:22:20 BATE 1,584 020000AD5 2.3430 09:22:20 BATE 2,253 020000AD3 2.3420 09:25:02 BATE 855 020000AJ5 2.3420 09:25:02 BATE 1,179 020000AJ4 2.3420 09:25:02 BATE 1,514 020000AJ3 2.3420 09:25:02 CHIX 1,420 120000HGA 2.3420 09:25:02 XLON 1,286 807179590310344 2.3420 09:25:02 XLON 1,455 807179590310343 2.3420 09:25:02 XLON 2,343 807179590310345 2.3410 09:25:04 TRQX 1,203 807179644837419 2.3400 09:26:14 BATE 1,205 020000AKU 2.3410 09:28:55 XLON 1,044 807179590310565 2.3410 09:29:37 XLON 1,049 807179590310633 2.3410 09:29:39 TRQX 1,476 807179644837788 2.3410 09:29:42 TRQX 3,098 807179644837796 2.3410 09:31:00 BATE 1,308 020000AUB 2.3410 09:31:00 XLON 2,691 807179590310684 2.3460 09:35:07 CHIX 2,692 120000ICS 2.3460 09:35:07 TRQX 3,547 807179644838199 2.3460 09:35:07 XLON 1,395 807179590310891 2.3460 09:35:07 XLON 1,596 807179590310894 2.3460 09:35:07 XLON 3,295 807179590310893 2.3450 09:35:19 CHIX 2,209 120000IDO 2.3450 09:35:19 XLON 3 807179590310921 2.3450 09:35:19 XLON 1,328 807179590310920 2.3450 09:35:19 XLON 1,964 807179590310922 2.3450 09:35:19 XLON 1,967 807179590310919 2.3440 09:36:07 CHIX 1,230 120000IGG 2.3440 09:39:20 CHIX 2,060 120000IS0 2.3440 09:39:20 XLON 2,464 807179590311269 2.3440 09:42:01 BATE 639 020000BF8 2.3440 09:42:01 BATE 740 020000BF7 2.3440 09:42:03 XLON 1,055 807179590311474 2.3440 09:42:06 BATE 47 020000BFO 2.3440 09:42:06 BATE 1,802 020000BFP 2.3440 09:42:08 BATE 3,201 020000BFW 2.3450 09:52:32 BATE 261 020000BZA 2.3450 09:52:32 BATE 671 020000BZC 2.3450 09:52:32 BATE 740 020000BZB 2.3440 09:52:32 CHIX 2,241 120000JXQ 2.3440 09:52:32 CHIX 4,077 120000JXP 2.3450 09:52:32 TRQX 213 807179644839529 2.3450 09:52:32 TRQX 1,452 807179644839528 2.3450 09:52:32 TRQX 3,687 807179644839530 2.3450 09:52:32 XLON 3,950 807179590311972 2.3450 09:52:32 XLON 3,987 807179590311971 2.3450 09:52:33 BATE 740 020000BZI 2.3450 09:52:34 BATE 261 020000BZK 2.3450 09:52:34 BATE 519 020000BZO 2.3450 09:52:34 BATE 740 020000BZL 2.3450 09:52:34 BATE 740 020000BZN 2.3450 09:52:34 XLON 722 807179590311982 2.3450 09:52:34 XLON 1,415 807179590311980 2.3450 09:52:34 XLON 1,415 807179590311981 2.3450 09:52:34 XLON 1,700 807179590311979 2.3450 09:56:23 BATE 438 020000C87 2.3450 09:56:23 XLON 738 807179590312312 2.3450 09:56:28 BATE 1,798 020000C8G 2.3450 09:56:28 XLON 738 807179590312322 2.3450 09:56:28 XLON 1,240 807179590312323 2.3450 09:56:28 XLON 2,034 807179590312321 2.3450 09:56:33 BATE 438 020000C8M 2.3450 09:56:33 BATE 1,726 020000C8N 2.3450 09:56:38 BATE 1,145 020000C8Y 2.3450 09:56:50 BATE 1,420 020000C9J 2.3450 09:56:55 BATE 1,303 020000C9Q 2.3450 09:57:56 BATE 1,096 020000CBH 2.3450 09:57:59 BATE 1,063 020000CBK 2.3460 10:01:10 BATE 913 020000CJ7 2.3460 10:01:10 BATE 2,007 020000CJ6 2.3450 10:01:10 TRQX 3,593 807179644840227 2.3460 10:01:10 XLON 4,782 807179590312560 2.3450 10:01:11 XLON 1,585 807179590312593 2.3440 10:01:22 BATE 261 020000CKL 2.3440 10:01:22 CHIX 513 120000KV1 2.3440 10:01:22 CHIX 2,319 120000KV2 2.3430 10:01:22 XLON 1,544 807179590312636 2.3440 10:02:57 XLON 619 807179590312764 2.3440 10:03:06 XLON 1,056 807179590312775 2.3450 10:03:56 TRQX 1,049 807179644840506 2.3450 10:03:56 XLON 4,909 807179590312861 2.3450 10:05:20 BATE 957 020000CVJ 2.3450 10:05:20 TRQX 80 807179644840556 2.3450 10:05:20 TRQX 969 807179644840557 2.3440 10:08:37 CHIX 261 120000LOM 2.3440 10:08:37 TRQX 1,363 807179644840795 2.3440 10:08:37 XLON 1,110 807179590313125 2.3440 10:08:37 XLON 3,495 807179590313127 2.3450 10:11:52 TRQX 1,059 807179644841045 2.3450 10:11:52 TRQX 3,716 807179644841044 2.3460 10:12:20 XLON 1,297 807179590313260 2.3470 10:19:55 CHIX 1,302 120000MST 2.3470 10:19:55 CHIX 1,865 120000MSU 2.3470 10:19:55 CHIX 3,464 120000MSV 2.3480 10:23:03 CHIX 261 120000N6R 2.3480 10:23:03 CHIX 1,622 120000N6T 2.3480 10:23:03 CHIX 3,670 120000N6S 2.3480 10:30:06 CHIX 150 120000NQB 2.3490 10:30:41 XLON 1,160 807179590314248 2.3490 10:33:06 BATE 1 020000EG8 2.3490 10:35:41 CHIX 261 120000O4S 2.3490 10:35:41 CHIX 600 120000O4R 2.3490 10:35:41 CHIX 713 120000O4T 2.3490 10:35:41 XLON 2,324 807179590314471 2.3490 10:35:41 XLON 2,324 807179590314473 2.3490 10:39:29 BATE 611 020000ESJ 2.3490 10:39:29 BATE 740 020000ESI 2.3480 10:39:29 CHIX 902 120000OGH 2.3480 10:39:29 CHIX 3,352 120000OGG 2.3490 10:39:29 XLON 1,608 807179590314601 2.3490 10:40:06 BATE 261 020000EU6 2.3490 10:40:06 XLON 1,200 807179590314626 2.3490 10:40:11 XLON 1,103 807179590314640 2.3490 10:40:11 XLON 1,224 807179590314644 2.3490 10:40:11 XLON 1,474 807179590314645 2.3490 10:40:11 XLON 1,627 807179590314641 2.3490 10:40:11 XLON 1,730 807179590314642 2.3490 10:40:11 XLON 1,742 807179590314643 2.3490 10:40:14 XLON 1,157 807179590314648 2.3490 10:40:14 XLON 1,500 807179590314649 2.3490 10:40:15 XLON 2,469 807179590314651 2.3490 10:40:17 XLON 1,106 807179590314652 2.3490 10:40:20 XLON 1,106 807179590314654 2.3490 10:40:20 XLON 1,415 807179590314655 2.3490 10:40:20 XLON 1,415 807179590314656 2.3490 10:40:21 XLON 1,315 807179590314657 2.3480 10:40:23 BATE 1,016 020000EUW 2.3490 10:40:23 XLON 287 807179590314660 2.3490 10:40:23 XLON 1,237 807179590314659 2.3490 10:40:23 XLON 6,243 807179590314658 2.3490 10:42:22 BATE 394 020000EY6 2.3490 10:42:22 BATE 1,245 020000EY5 2.3490 10:42:22 XLON 1,267 807179590314720 2.3490 10:42:22 XLON 1,600 807179590314721 2.3490 10:42:27 BATE 1,794 020000EYG 2.3490 10:42:29 BATE 3,215 020000EYJ 2.3490 10:42:29 TRQX 944 807179644843451 2.3490 10:42:29 TRQX 2,636 807179644843452 2.3490 10:42:29 XLON 3,841 807179590314738 2.3490 10:42:50 BATE 96 020000EYW 2.3490 10:42:50 BATE 820 020000EYY 2.3490 10:42:50 BATE 1,540 020000EYV 2.3490 10:42:50 BATE 3,215 020000EYU 2.3490 10:42:50 CHIX 1,417 120000OQS 2.3490 10:42:50 TRQX 629 807179644843473 2.3490 10:42:50 TRQX 1,559 807179644843474 2.3490 10:42:50 TRQX 3,282 807179644843472 2.3490 10:42:50 XLON 1,700 807179590314745 2.3490 10:47:25 XLON 1,909 807179590315075 2.3490 10:49:14 XLON 1,632 807179590315171 2.3490 10:50:06 CHIX 1 120000PGF 2.3490 10:53:44 CHIX 2,421 120000PQG 2.3490 10:59:06 CHIX 1 120000Q4I 2.3490 11:00:06 CHIX 1 120000Q7P 2.3490 11:01:27 XLON 819 807179590315730 2.3490 11:02:23 XLON 1,157 807179590315764 2.3490 11:03:30 BATE 1,895 020000G1Q 2.3490 11:03:30 BATE 2,237 020000G1R 2.3490 11:03:30 BATE 5,139 020000G1T 2.3490 11:03:30 CHIX 676 120000QIC 2.3490 11:03:30 CHIX 2,946 120000QID 2.3490 11:03:30 XLON 767 807179590315840 2.3490 11:03:30 XLON 1,230 807179590315839 2.3490 11:03:30 XLON 3,054 807179590315835 2.3490 11:03:36 XLON 505 807179590315841 2.3490 11:03:36 XLON 1,200 807179590315842 2.3490 11:03:36 XLON 1,446 807179590315843 2.3490 11:03:37 CHIX 62 120000QIU 2.3490 11:03:37 XLON 3,001 807179590315848 2.3490 11:03:38 XLON 1,342 807179590315849 2.3490 11:09:08 CHIX 1,864 120000QWD 2.3490 11:09:11 XLON 1,761 807179590316040 2.3490 11:09:13 CHIX 914 120000QWT 2.3490 11:09:13 CHIX 1,785 120000QWS 2.3490 11:09:16 XLON 300 807179590316044 2.3490 11:09:16 XLON 1,251 807179590316042 2.3490 11:09:16 XLON 1,692 807179590316043 2.3490 11:09:23 XLON 1,446 807179590316046 2.3490 11:09:23 XLON 1,578 807179590316045 2.3490 11:09:26 XLON 1,600 807179590316047 2.3490 11:10:02 XLON 1 807179590316076 2.3490 11:11:02 TRQX 1,149 807179644845776 2.3490 11:11:12 XLON 1,640 807179590316113 2.3490 11:13:41 CHIX 115 120000R98 2.3490 11:15:16 XLON 50 807179590316340 2.3490 11:19:47 XLON 46 807179590316498 2.3490 11:19:47 XLON 4,706 807179590316497 2.3490 11:19:52 CHIX 261 120000RQ7 2.3500 11:20:49 TRQX 1,454 807179644846470 2.3500 11:20:58 BATE 3,048 020000GT4 2.3490 11:21:01 CHIX 1,416 120000RTY 2.3500 11:21:01 XLON 27 807179590316563 2.3500 11:21:17 BATE 596 020000GTR 2.3500 11:21:17 XLON 1,199 807179590316576 2.3490 11:21:50 BATE 3,173 020000GUF 2.3490 11:21:50 BATE 4,344 020000GUG 2.3490 11:21:50 CHIX 900 120000RVQ 2.3490 11:21:50 CHIX 2,154 120000RVM 2.3490 11:21:50 CHIX 3,195 120000RVR 2.3490 11:21:50 TRQX 1,225 807179644846555 2.3490 11:21:50 TRQX 1,794 807179644846554 2.3490 11:21:50 TRQX 2,075 807179644846552 2.3490 11:21:50 XLON 1,836 807179590316591 2.3490 11:21:54 XLON 719 807179590316602 2.3490 11:21:54 XLON 3,622 807179590316603 2.3490 11:21:59 XLON 1,582 807179590316612 2.3490 11:22:01 XLON 1,136 807179590316613 2.3490 11:22:04 XLON 1,393 807179590316617 2.3480 11:22:05 BATE 658 020000GVO 2.3480 11:22:05 BATE 664 020000GVN 2.3480 11:22:05 BATE 2,235 020000GVP 2.3480 11:22:05 CHIX 291 120000RX5 2.3480 11:22:05 CHIX 791 120000RX6 2.3480 11:22:05 TRQX 1,303 807179644846586 2.3480 11:22:05 XLON 917 807179590316622 2.3480 11:22:05 XLON 4,232 807179590316621 2.3470 11:22:08 XLON 585 807179590316630 2.3470 11:22:08 XLON 1,300 807179590316629 2.3470 11:22:08 XLON 1,885 807179590316626 2.3470 11:22:08 XLON 3,093 807179590316627 2.3460 11:22:17 TRQX 1 807179644846602 2.3460 11:22:17 TRQX 261 807179644846601 2.3450 11:22:17 XLON 3,822 807179590316642 2.3460 11:22:22 TRQX 4,460 807179644846609 2.3450 11:23:03 CHIX 1,204 120000S0Z 2.3450 11:23:03 TRQX 1,439 807179644846703 2.3450 11:23:03 TRQX 1,692 807179644846704 2.3460 11:23:08 BATE 1 020000GY1 2.3460 11:23:08 BATE 438 020000GXZ 2.3460 11:23:08 BATE 1,772 020000GY0 2.3460 11:24:09 BATE 88 020000H02 2.3460 11:24:09 BATE 599 020000H04 2.3460 11:24:09 BATE 650 020000H03 2.3450 11:24:17 TRQX 41 807179644846798 2.3450 11:24:22 TRQX 1,542 807179644846800 2.3450 11:24:22 TRQX 1,542 807179644846802 2.3450 11:24:22 TRQX 2,257 807179644846801 2.3450 11:24:24 BATE 644 020000H1V 2.3450 11:24:24 BATE 737 020000H1U 2.3450 11:24:24 BATE 875 020000H1T 2.3440 11:24:24 XLON 1,282 807179590316772 2.3450 11:24:29 BATE 738 020000H22 2.3450 11:24:32 BATE 738 020000H26 2.3450 11:24:35 BATE 41 020000H27 2.3450 11:24:35 BATE 2,920 020000H28 2.3450 11:29:09 BATE 2,233 020000H9U 2.3450 11:29:12 TRQX 3,492 807179644847104 2.3450 11:29:15 TRQX 3,492 807179644847106 2.3460 11:30:21 BATE 1,173 020000HEC 2.3460 11:30:26 TRQX 1,928 807179644847206 2.3460 11:32:28 TRQX 1,757 807179644847362 2.3460 11:32:30 TRQX 1,901 807179644847369 2.3470 11:32:30 XLON 289 807179590317331 2.3460 11:32:31 BATE 559 020000HKE 2.3460 11:32:31 BATE 1,307 020000HKG 2.3460 11:32:31 BATE 1,571 020000HKH 2.3460 11:32:31 BATE 1,705 020000HKD 2.3460 11:32:31 XLON 3,625 807179590317333 2.3460 11:32:44 XLON 491 807179590317350 2.3460 11:32:44 XLON 576 807179590317351 2.3450 11:35:32 BATE 2,179 020000HQ7 2.3450 11:35:32 BATE 2,179 020000HQ8 2.3450 11:35:32 CHIX 2,455 120000TC6 2.3450 11:35:32 XLON 1,394 807179590317495 2.3450 11:37:07 TRQX 1,247 807179644847682 2.3450 11:37:07 TRQX 1,247 807179644847695 2.3460 11:40:39 BATE 668 020000HZB 2.3460 11:40:39 BATE 1,130 020000HZ9 2.3480 11:42:06 BATE 1,599 020000I32 2.3480 11:42:39 CHIX 261 120000U1X 2.3480 11:42:39 CHIX 288 120000U1D 2.3480 11:42:39 CHIX 294 120000U1G 2.3480 11:42:39 CHIX 328 120000U1V 2.3480 11:42:39 CHIX 382 120000U1W 2.3480 11:42:39 CHIX 437 120000U1E 2.3480 11:42:39 CHIX 2,641 120000U1F 2.3480 11:42:39 XLON 11 807179590317965 2.3480 11:42:39 XLON 1,191 807179590317967 2.3480 11:42:39 XLON 1,700 807179590317966 2.3510 11:45:42 XLON 487 807179590318127 2.3510 11:45:42 XLON 520 807179590318130 2.3510 11:45:42 XLON 1,410 807179590318129 2.3510 11:45:42 XLON 3,074 807179590318131 2.3510 11:45:42 XLON 4,441 807179590318128 2.3510 11:45:46 XLON 1,111 807179590318132 2.3530 11:48:20 XLON 550 807179590318223 2.3530 11:48:20 XLON 1,410 807179590318224 2.3540 11:51:11 CHIX 1,261 120000UW1 2.3540 11:51:11 XLON 5,175 807179590318311 2.3540 11:51:35 CHIX 401 120000UXG 2.3540 11:51:35 CHIX 1,102 120000UXH 2.3540 11:51:35 XLON 695 807179590318324 2.3540 11:51:35 XLON 1,642 807179590318323 2.3540 11:51:35 XLON 1,827 807179590318322 2.3540 11:51:40 BATE 206 020000IQ1 2.3540 11:51:40 BATE 1,644 020000IQ2 2.3550 11:52:59 CHIX 960 120000V1Q 2.3550 11:52:59 CHIX 1,015 120000V1P 2.3550 11:52:59 TRQX 3,603 807179644848702 2.3570 11:53:14 BATE 28 020000IT8 2.3570 11:53:14 BATE 284 020000ITA 2.3570 11:53:14 BATE 438 020000IT9 2.3570 11:53:14 BATE 711 020000IT7 2.3560 11:53:14 TRQX 184 807179644848714 2.3560 11:53:14 TRQX 2,335 807179644848715 2.3550 11:53:14 XLON 3,060 807179590318375 2.3540 11:57:40 CHIX 397 120000VF9 2.3580 12:03:25 BATE 261 020000JC6 2.3580 12:03:30 BATE 54 020000JC9 2.3580 12:03:30 BATE 1,089 020000JCA 2.3590 12:05:17 CHIX 1 120000W4L 2.3590 12:07:51 XLON 296 807179590318954 2.3590 12:07:51 XLON 667 807179590318953 2.3590 12:07:51 XLON 726 807179590318957 2.3590 12:07:51 XLON 1,410 807179590318951 2.3590 12:07:51 XLON 1,410 807179590318952 2.3590 12:07:51 XLON 1,474 807179590318956 2.3590 12:07:51 XLON 1,501 807179590318955 2.3580 12:09:06 TRQX 1 807179644849659 2.3580 12:10:06 BATE 1 020000JNR 2.3580 12:11:06 TRQX 1 807179644849772 2.3580 12:12:06 TRQX 1 807179644849810 2.3570 12:19:05 CHIX 798 120000X9E 2.3580 12:19:05 TRQX 219 807179644850251 2.3580 12:19:18 TRQX 425 807179644850257 2.3580 12:20:02 TRQX 1 807179644850316 2.3560 12:20:28 CHIX 261 120000XF6 2.3560 12:20:28 CHIX 735 120000XF7 2.3570 12:20:28 CHIX 359 120000XFB 2.3570 12:20:28 CHIX 650 120000XF8 2.3570 12:20:28 CHIX 650 120000XFA 2.3570 12:20:28 CHIX 735 120000XF9 2.3570 12:20:28 CHIX 819 120000XF4 2.3570 12:20:28 XLON 206 807179590319463 2.3570 12:20:28 XLON 794 807179590319471 2.3570 12:20:28 XLON 1,410 807179590319469 2.3570 12:20:28 XLON 1,700 807179590319470 2.3570 12:20:28 XLON 4,511 807179590319464 2.3560 12:20:29 XLON 1,700 807179590319474 2.3560 12:20:30 XLON 1,410 807179590319480 2.3560 12:20:30 XLON 2,581 807179590319479 2.3560 12:20:31 CHIX 261 120000XFH 2.3560 12:20:31 XLON 4,496 807179590319481 2.3570 12:20:32 BATE 738 020000K6W 2.3570 12:20:33 TRQX 261 807179644850362 2.3570 12:21:10 TRQX 671 807179644850392 2.3570 12:21:15 TRQX 261 807179644850396 2.3570 12:21:15 TRQX 626 807179644850397 2.3560 12:21:20 TRQX 1 807179644850400 2.3560 12:21:45 BATE 738 020000K8B 2.3560 12:21:57 BATE 416 020000K8J 2.3560 12:22:57 BATE 261 020000K9T 2.3560 12:22:57 XLON 1,410 807179590319554 2.3560 12:22:57 XLON 1,410 807179590319555 2.3560 12:22:57 XLON 1,896 807179590319553 2.3560 12:23:02 XLON 1,714 807179590319556 2.3560 12:23:38 BATE 738 020000KBA 2.3560 12:23:38 XLON 395 807179590319570 2.3560 12:25:17 BATE 261 020000KEG 2.3560 12:25:17 XLON 200 807179590319620 2.3560 12:25:17 XLON 1,100 807179590319622 2.3560 12:25:17 XLON 1,410 807179590319621 2.3560 12:26:59 BATE 382 020000KHF 2.3560 12:26:59 CHIX 427 120000XVJ 2.3560 12:26:59 CHIX 1,782 120000XVK 2.3570 12:30:43 BATE 261 020000KR2 2.3570 12:30:43 BATE 710 020000KR4 2.3570 12:30:43 BATE 738 020000KR3 2.3570 12:30:43 BATE 870 020000KR5 2.3570 12:30:43 CHIX 894 120000YAZ 2.3570 12:30:43 CHIX 1,565 120000YB2 2.3570 12:30:43 CHIX 1,782 120000YAY 2.3570 12:30:43 TRQX 261 807179644850960 2.3570 12:30:43 XLON 278 807179590319785 2.3570 12:30:43 XLON 1,153 807179590319783 2.3570 12:30:43 XLON 1,410 807179590319782 2.3570 12:30:43 XLON 1,700 807179590319784 2.3570 12:30:43 XLON 4,662 807179590319774 2.3570 12:30:44 XLON 956 807179590319798 2.3570 12:30:44 XLON 1,410 807179590319799 2.3570 12:30:44 XLON 1,410 807179590319800 2.3570 12:30:48 BATE 1,278 020000KRT 2.3570 12:41:02 BATE 8 020000LBQ 2.3560 12:41:02 CHIX 21 120000Z9G 2.3560 12:46:07 CHIX 126 120000ZPS 2.3580 12:47:12 BATE 1,513 020000LMQ 2.3580 12:47:12 XLON 2,118 807179590320630 2.3580 12:47:13 TRQX 261 807179644851853 2.3580 12:47:13 TRQX 651 807179644851854 2.3580 12:47:15 TRQX 261 807179644851857 2.3580 12:47:17 BATE 1,233 020000LN1 2.3580 12:47:18 BATE 1,722 020000LN2 2.3580 12:47:20 BATE 261 020000LN6 2.3580 12:47:20 XLON 1,381 807179590320685 2.3580 12:48:02 BATE 1 020000LO9 2.3580 12:48:19 BATE 1 020000LOJ 2.3580 12:48:23 XLON 1 807179590320723 2.3580 12:49:03 BATE 1 020000LPB 2.3580 12:49:21 BATE 1 020000LQC 2.3580 12:49:24 CHIX 1 120000ZY1 2.3580 12:49:26 BATE 1 020000LQK 2.3580 12:49:26 BATE 28 020000LQL 2.3580 12:49:26 TRQX 321 807179644851941 2.3580 12:49:26 XLON 1,310 807179590320761 2.3580 12:49:29 CHIX 2,551 120000ZY3 2.3580 12:50:18 BATE 1 020000LRO 2.3580 12:50:23 BATE 4 020000LRQ 2.3580 12:51:02 BATE 1 020000LSC 2.3580 12:51:12 BATE 1 020000LSN 2.3580 12:51:23 XLON 4 807179590320831 2.3580 12:52:06 CHIX 3,542 120001067 2.3580 12:53:02 XLON 1 807179590320893 2.3580 12:54:02 BATE 4 020000M12 2.3580 12:54:15 BATE 4 020000M28 2.3580 12:55:02 XLON 1 807179590320999 2.3580 12:55:06 BATE 1 020000M4C 2.3580 12:55:23 CHIX 1,749 1200010LU 2.3580 12:56:02 XLON 1 807179590321073 2.3580 12:56:15 TRQX 1 807179644852354 2.3580 12:56:23 BATE 2 020000M88 2.3580 12:57:02 BATE 3 020000MA4 2.3580 12:57:23 BATE 7 020000MAS 2.3590 12:59:59 BATE 261 020000MHR 2.3590 12:59:59 BATE 438 020000MHQ 2.3590 12:59:59 BATE 917 020000MHS 2.3590 12:59:59 BATE 1,042 020000MHO 2.3590 12:59:59 BATE 2,364 020000MHT 2.3590 12:59:59 BATE 3,673 020000MHN 2.3590 12:59:59 CHIX 261 120001151 2.3590 12:59:59 XLON 13 807179590321488 2.3590 12:59:59 XLON 333 807179590321487 2.3590 12:59:59 XLON 2,867 807179590321489 2.3590 12:59:59 XLON 2,880 807179590321486 2.3590 13:00:01 CHIX 1,631 12000115X 2.3590 13:00:03 CHIX 261 12000116A 2.3590 13:00:04 XLON 1,878 807179590321490 2.3590 13:00:04 XLON 3,179 807179590321491 2.3590 13:02:09 CHIX 557 1200011CM 2.3590 13:03:12 XLON 1 807179590321683 2.3590 13:04:02 TRQX 3 807179644852882 2.3590 13:04:24 CHIX 3 1200011IL 2.3590 13:05:02 CHIX 261 1200011LH 2.3590 13:05:02 XLON 1,821 807179590321772 2.3590 13:05:05 XLON 600 807179590321786 2.3590 13:05:07 CHIX 2 1200011M3 2.3590 13:05:07 CHIX 24 1200011M2 2.3590 13:05:10 CHIX 1,920 1200011M4 2.3590 13:05:14 CHIX 4,414 1200011M9 2.3590 13:05:14 TRQX 1,096 807179644852949 2.3590 13:06:07 BATE 2 020000MV2 2.3590 13:06:20 BATE 2 020000MVU 2.3590 13:06:25 BATE 5 020000MWL 2.3600 13:08:32 BATE 513 020000N28 2.3600 13:08:32 BATE 1,867 020000N29 2.3640 13:10:10 BATE 807 020000N73 2.3630 13:10:42 BATE 404 020000N8H 2.3630 13:10:42 BATE 1,199 020000N8G 2.3630 13:10:42 BATE 2,623 020000N8F 2.3630 13:10:42 XLON 927 807179590322219 2.3630 13:10:42 XLON 2,683 807179590322220 2.3640 13:11:03 BATE 438 020000N9A 2.3640 13:11:03 BATE 1,075 020000N99 2.3630 13:11:03 CHIX 1,871 12000128E 2.3640 13:11:04 BATE 1,057 020000N9N 2.3650 13:11:08 CHIX 31 12000129H 2.3650 13:11:53 CHIX 915 1200012BS 2.3650 13:11:53 CHIX 1,717 1200012BR 2.3650 13:12:23 CHIX 1,770 1200012DV 2.3650 13:12:28 CHIX 261 1200012EQ 2.3650 13:12:31 CHIX 261 1200012EY 2.3650 13:12:36 CHIX 261 1200012F7 2.3650 13:12:41 CHIX 261 1200012FM 2.3640 13:12:46 BATE 117 020000NEK 2.3640 13:12:46 BATE 355 020000NEJ 2.3640 13:12:46 BATE 669 020000NEM 2.3640 13:12:46 BATE 2,900 020000NEL 2.3640 13:12:46 CHIX 2,285 1200012GK 2.3640 13:12:46 CHIX 2,698 1200012GG 2.3640 13:12:46 XLON 703 807179590322398 2.3640 13:12:46 XLON 1,990 807179590322394 2.3640 13:12:51 XLON 4,422 807179590322402 2.3630 13:13:23 XLON 720 807179590322443 2.3630 13:13:23 XLON 2,257 807179590322442 2.3630 13:13:23 XLON 2,257 807179590322446 2.3640 13:14:23 CHIX 10 1200012LO 2.3630 13:14:23 XLON 1,774 807179590322507 2.3640 13:14:23 XLON 46 807179590322508 2.3640 13:14:28 CHIX 261 1200012MQ 2.3640 13:14:28 XLON 1,532 807179590322525 2.3640 13:14:33 CHIX 47 1200012N4 2.3640 13:14:33 CHIX 261 1200012N6 2.3640 13:14:33 CHIX 667 1200012N5 2.3630 13:14:37 XLON 539 807179590322541 2.3640 13:14:37 XLON 46 807179590322544 2.3640 13:15:06 CHIX 1 1200012OX 2.3680 13:15:46 CHIX 2,558 1200012TX 2.3690 13:15:47 XLON 1,116 807179590322646 2.3700 13:16:21 XLON 488 807179590322654 2.3700 13:16:21 XLON 506 807179590322652 2.3700 13:16:21 XLON 959 807179590322653 2.3700 13:17:02 XLON 50 807179590322690 2.3700 13:17:19 XLON 1,872 807179590322718 2.3690 13:18:25 BATE 1,683 020000NU1 2.3690 13:18:25 BATE 2,823 020000NU2 2.3690 13:18:25 CHIX 897 12000135E 2.3690 13:18:25 XLON 2,055 807179590322832 2.3700 13:18:25 XLON 1,876 807179590322830 2.3710 13:18:29 BATE 286 020000NUG 2.3710 13:18:30 XLON 923 807179590322862 2.3710 13:18:47 BATE 663 020000NVG 2.3710 13:18:47 BATE 701 020000NVB 2.3710 13:18:47 BATE 732 020000NVC 2.3710 13:18:47 BATE 732 020000NVF 2.3710 13:18:47 BATE 1,002 020000NVD 2.3710 13:18:47 BATE 2,149 020000NV9 2.3700 13:18:47 CHIX 700 12000136K 2.3700 13:18:47 CHIX 793 12000136L 2.3700 13:18:47 CHIX 2,840 12000136E 2.3700 13:18:47 XLON 162 807179590322890 2.3700 13:18:47 XLON 2,801 807179590322891 2.3710 13:18:49 BATE 732 020000NVJ 2.3700 13:18:53 XLON 785 807179590322909 2.3700 13:18:53 XLON 1,401 807179590322908 2.3700 13:18:53 XLON 1,402 807179590322907 2.3700 13:18:53 XLON 1,474 807179590322910 2.3700 13:18:54 XLON 785 807179590322912 2.3700 13:18:54 XLON 3,735 807179590322911 2.3700 13:18:55 XLON 1,188 807179590322913 2.3700 13:19:02 XLON 1,474 807179590322920 2.3700 13:19:19 XLON 111 807179590322935 2.3700 13:19:19 XLON 1,000 807179590322934 2.3700 13:19:19 XLON 1,401 807179590322936 2.3700 13:19:19 XLON 1,402 807179590322937 2.3690 13:19:24 XLON 37 807179590322940 2.3680 13:19:28 BATE 2,686 020000NXS 2.3680 13:19:28 BATE 2,784 020000NXU 2.3690 13:19:28 XLON 42 807179590322956 2.3690 13:19:28 XLON 46 807179590322952 2.3690 13:19:28 XLON 1,132 807179590322953 2.3690 13:19:28 XLON 1,401 807179590322951 2.3690 13:19:28 XLON 1,402 807179590322950 2.3690 13:19:28 XLON 1,422 807179590322954 2.3690 13:19:28 XLON 1,474 807179590322955 2.3690 13:19:28 XLON 1,644 807179590322949 2.3690 13:19:30 XLON 506 807179590322957 2.3690 13:19:30 XLON 1,591 807179590322958 2.3690 13:19:31 XLON 506 807179590322962 2.3690 13:19:31 XLON 2,320 807179590322963 2.3690 13:19:32 XLON 677 807179590322973 2.3690 13:19:45 XLON 7 807179590322981 2.3690 13:19:49 XLON 1,669 807179590322982 2.3690 13:19:59 BATE 1,076 020000NZ6 2.3700 13:19:59 XLON 46 807179590322990 2.3700 13:19:59 XLON 108 807179590322989 2.3700 13:19:59 XLON 1,402 807179590322991 2.3700 13:20:02 XLON 1,200 807179590322994 2.3700 13:20:02 XLON 1,402 807179590322993 2.3700 13:20:02 XLON 1,474 807179590322992 2.3700 13:20:03 XLON 214 807179590322997 2.3700 13:20:03 XLON 330 807179590322996 2.3700 13:20:03 XLON 1,402 807179590322995 2.3700 13:20:03 XLON 1,877 807179590322998 2.3680 13:20:07 XLON 2,060 807179590323017 2.3680 13:20:07 XLON 2,301 807179590323016 2.3680 13:21:01 BATE 2,122 020000O18 2.3680 13:21:04 BATE 1,200 020000O1B 2.3680 13:22:10 BATE 1,023 020000O4L 2.3680 13:22:10 BATE 1,096 020000O4J 2.3680 13:22:10 BATE 1,813 020000O4I 2.3680 13:22:10 BATE 2,140 020000O4K 2.3680 13:22:10 CHIX 1,203 1200013L7 2.3680 13:22:10 XLON 1 807179590323107 2.3680 13:22:10 XLON 40 807179590323108 2.3680 13:22:10 XLON 176 807179590323103 2.3680 13:22:10 XLON 1,134 807179590323109 2.3680 13:22:10 XLON 2,196 807179590323102 2.3670 13:22:39 XLON 1,447 807179590323138 2.3660 13:23:46 CHIX 63 1200013RU 2.3660 13:23:46 CHIX 1,785 1200013RT 2.3660 13:23:46 XLON 261 807179590323198 2.3660 13:23:46 XLON 1,162 807179590323194 2.3660 13:23:46 XLON 1,700 807179590323197 2.3660 13:28:39 CHIX 1,865 12000149S 2.3660 13:28:39 XLON 914 807179590323434 2.3660 13:28:39 XLON 1,600 807179590323433 2.3660 13:28:39 XLON 1,700 807179590323435 2.3660 13:28:39 XLON 1,883 807179590323436 2.3650 13:28:45 BATE 261 020000OJZ 2.3650 13:28:45 BATE 623 020000OK1 2.3650 13:28:45 BATE 1,593 020000OK0 2.3650 13:28:45 BATE 2,639 020000OK2 2.3650 13:28:45 BATE 4,186 020000OJY 2.3660 13:29:27 XLON 1,058 807179590323472 2.3660 13:29:55 XLON 1,082 807179590323501 2.3690 13:30:55 XLON 1,474 807179590323620 2.3670 13:30:57 BATE 3,216 020000OUF 2.3690 13:31:00 XLON 100 807179590323625 2.3690 13:31:00 XLON 1,366 807179590323626 2.3690 13:31:16 XLON 1,113 807179590323695 2.3690 13:31:41 XLON 2 807179590323731 2.3690 13:31:41 XLON 1,045 807179590323732 2.3670 13:31:44 BATE 1,165 020000OXP 2.3670 13:31:44 BATE 1,277 020000OXK 2.3670 13:31:44 CHIX 3,080 12000151F 2.3670 13:31:44 XLON 124 807179590323741 2.3670 13:31:44 XLON 1,672 807179590323734 2.3670 13:31:48 CHIX 1,340 120001528 2.3670 13:31:48 XLON 3,828 807179590323758 2.3640 13:33:05 XLON 1,096 807179590323886 2.3650 13:33:25 XLON 1,432 807179590323918 2.3640 13:33:47 CHIX 1,284 1200015D4 2.3640 13:33:47 XLON 1,248 807179590323973 2.3630 13:34:17 XLON 227 807179590324013 2.3630 13:34:17 XLON 957 807179590324012 2.3630 13:36:48 CHIX 1,305 1200015PN 2.3630 13:37:50 BATE 3,042 020000PEZ 2.3630 13:40:02 BATE 15 020000PML 2.3630 13:40:46 CHIX 242 12000167B 2.3630 13:40:51 CHIX 804 12000167I 2.3640 13:41:43 BATE 479 020000PQN 2.3640 13:41:43 XLON 1,167 807179590324497 2.3630 13:42:19 BATE 2,598 020000PS5 2.3630 13:42:19 BATE 2,598 020000PS6 2.3640 13:42:19 XLON 417 807179590324540 2.3640 13:42:19 XLON 1,090 807179590324543 2.3640 13:42:19 XLON 1,142 807179590324537 2.3640 13:42:19 XLON 1,399 807179590324539 2.3640 13:42:19 XLON 1,401 807179590324538 2.3640 13:42:19 XLON 1,427 807179590324541 2.3640 13:42:19 XLON 1,474 807179590324542 2.3640 13:42:30 XLON 157 807179590324571 2.3640 13:42:30 XLON 1,399 807179590324572 2.3640 13:42:30 XLON 1,474 807179590324573 2.3640 13:42:30 XLON 2,696 807179590324574 2.3630 13:42:36 CHIX 893 1200016FG 2.3630 13:44:01 BATE 261 020000PWX 2.3630 13:44:01 BATE 618 020000PWY 2.3620 13:44:01 CHIX 3,417 1200016M3 2.3630 13:44:01 XLON 256 807179590324648 2.3630 13:44:01 XLON 2,172 807179590324649 2.3630 13:44:01 XLON 2,282 807179590324645 2.3630 13:44:01 XLON 2,428 807179590324644 2.3630 13:44:04 BATE 438 020000PX8 2.3630 13:44:04 BATE 713 020000PXA 2.3630 13:44:04 BATE 732 020000PX9 2.3630 13:44:06 BATE 528 020000PXR 2.3630 13:44:06 BATE 616 020000PXQ 2.3610 13:45:38 XLON 2,615 807179590324726 2.3610 13:45:38 XLON 3,835 807179590324738 2.3630 13:48:26 CHIX 301 12000179K 2.3640 13:49:42 BATE 1,186 020000QC3 2.3640 13:49:42 XLON 1,019 807179590324962 2.3640 13:49:42 XLON 1,178 807179590324960 2.3640 13:49:42 XLON 1,401 807179590324961 2.3640 13:49:45 BATE 35 020000QC6 2.3640 13:50:02 XLON 32 807179590324967 2.3640 13:51:02 BATE 139 020000QFW 2.3640 13:51:42 CHIX 2,369 1200017PB 2.3650 13:54:10 CHIX 25 12000181X 2.3650 13:54:10 CHIX 312 12000181W 2.3650 13:54:10 CHIX 3,941 12000181V 2.3650 13:54:10 XLON 374 807179590325243 2.3650 13:54:10 XLON 563 807179590325244 2.3650 13:54:10 XLON 3,590 807179590325245 2.3650 13:54:23 BATE 17 020000QPO 2.3660 13:54:28 XLON 955 807179590325291 2.3660 13:54:28 XLON 1,044 807179590325292 2.3660 13:54:33 XLON 701 807179590325311 2.3660 13:54:33 XLON 968 807179590325306 2.3660 13:54:33 XLON 1,255 807179590325310 2.3660 13:54:33 XLON 1,398 807179590325309 2.3660 13:54:33 XLON 1,399 807179590325308 2.3660 13:54:33 XLON 1,500 807179590325307 2.3650 13:55:02 BATE 31 020000QR0 2.3650 13:55:16 BATE 24 020000QRH 2.3660 13:56:18 BATE 1,676 020000QUG 2.3660 13:57:15 BATE 49 020000QWA 2.3660 13:58:23 BATE 32 020000QYW 2.3650 13:58:25 BATE 7 020000QYZ 2.3650 13:58:25 BATE 3,492 020000QYY 2.3650 13:58:25 CHIX 118 1200018N5 2.3650 13:58:25 CHIX 1,654 1200018N4 2.3650 13:58:25 CHIX 2,701 1200018MX 2.3650 13:58:25 XLON 528 807179590325547 2.3650 13:58:25 XLON 1,096 807179590325553 2.3650 13:58:25 XLON 1,375 807179590325549 2.3650 13:58:25 XLON 1,669 807179590325554 2.3650 13:58:25 XLON 1,800 807179590325552 2.3650 13:58:25 XLON 2,900 807179590325548 2.3630 13:58:27 BATE 1,410 020000QZ3 2.3630 13:58:27 BATE 2,370 020000QZ6 2.3630 13:58:27 CHIX 172 1200018NE 2.3630 13:58:27 CHIX 238 1200018NF 2.3630 13:58:27 CHIX 261 1200018ND 2.3630 13:58:27 CHIX 750 1200018NC 2.3630 13:58:27 CHIX 1,570 1200018N8 2.3640 13:58:31 XLON 60 807179590325564 2.3640 13:58:31 XLON 289 807179590325565 2.3640 13:58:31 XLON 1,756 807179590325566 2.3640 13:59:16 BATE 1,743 020000R1O 2.3660 14:00:04 BATE 18 020000R3M 2.3660 14:02:23 CHIX 27 12000195T 2.3660 14:04:02 CHIX 34 1200019DP 2.3660 14:05:20 CHIX 1,776 1200019JN 2.3660 14:05:23 XLON 8 807179590325866 2.3660 14:05:24 BATE 261 020000RF7 2.3650 14:07:02 BATE 835 020000RI4 2.3650 14:07:02 BATE 1,297 020000RI2 2.3650 14:07:02 BATE 2,900 020000RI3 2.3650 14:07:02 CHIX 80 1200019OW 2.3650 14:07:02 CHIX 1,497 1200019OV 2.3650 14:07:02 XLON 580 807179590325901 2.3650 14:07:02 XLON 2,043 807179590325902 2.3650 14:07:02 XLON 2,176 807179590325903 2.3660 14:07:02 XLON 728 807179590325905 2.3660 14:07:02 XLON 1,501 807179590325904 2.3660 14:07:24 CHIX 10 1200019QA 2.3660 14:08:32 BATE 1,934 020000RMQ 2.3660 14:10:02 CHIX 48 1200019ZG 2.3660 14:10:19 CHIX 1,577 120001A20 2.3660 14:11:06 CHIX 1 120001A4D 2.3670 14:12:50 XLON 1,705 807179590326246 2.3670 14:12:50 XLON 3,414 807179590326247 2.3670 14:12:55 CHIX 586 120001ACX 2.3670 14:12:55 CHIX 928 120001ACW 2.3670 14:12:55 XLON 561 807179590326253 2.3670 14:12:55 XLON 1,122 807179590326255 2.3670 14:12:55 XLON 1,501 807179590326254 2.3670 14:13:02 CHIX 6 120001ADH 2.3680 14:13:07 CHIX 547 120001ADQ 2.3670 14:15:15 BATE 1,554 020000S68 2.3670 14:15:15 BATE 1,554 020000S69 2.3670 14:15:15 CHIX 169 120001ATB 2.3670 14:15:15 CHIX 268 120001ATC 2.3670 14:15:23 CHIX 781 120001AU2 2.3670 14:15:23 XLON 1,500 807179590326466 2.3670 14:17:06 XLON 1 807179590326572 2.3670 14:17:23 CHIX 2 120001B42 2.3670 14:17:42 BATE 261 020000SEN 2.3670 14:17:42 BATE 585 020000SEO 2.3660 14:17:42 CHIX 1,209 120001B6J 2.3660 14:17:42 CHIX 3,364 120001B6L 2.3670 14:17:42 XLON 1,395 807179590326624 2.3660 14:17:43 BATE 49 020000SEU 2.3660 14:17:43 BATE 75 020000SET 2.3660 14:17:43 BATE 258 020000SES 2.3660 14:17:43 BATE 1,463 020000SER 2.3660 14:17:43 BATE 2,496 020000SEQ 2.3660 14:18:00 CHIX 500 120001B81 2.3660 14:18:00 CHIX 786 120001B82 2.3660 14:18:00 XLON 484 807179590326639 2.3670 14:18:11 XLON 1,474 807179590326654 2.3670 14:18:11 XLON 3,421 807179590326653 2.3670 14:18:15 XLON 1,157 807179590326655 2.3670 14:18:44 XLON 147 807179590326676 2.3670 14:18:44 XLON 1,186 807179590326675 2.3670 14:18:44 XLON 1,427 807179590326674 2.3670 14:18:44 XLON 1,431 807179590326673 2.3670 14:18:44 XLON 1,490 807179590326672 2.3670 14:18:44 XLON 1,501 807179590326671 2.3660 14:19:12 BATE 631 020000SIZ 2.3660 14:19:12 BATE 1,567 020000SIY 2.3650 14:19:12 XLON 1,815 807179590326723 2.3650 14:19:12 XLON 2,394 807179590326722 2.3660 14:19:12 XLON 623 807179590326726 2.3660 14:19:12 XLON 1,237 807179590326725 2.3660 14:19:12 XLON 1,275 807179590326724 2.3660 14:19:12 XLON 1,367 807179590326729 2.3660 14:19:12 XLON 1,474 807179590326727 2.3660 14:19:12 XLON 1,501 807179590326728 2.3660 14:19:14 XLON 623 807179590326733 2.3660 14:19:14 XLON 1,384 807179590326734 2.3660 14:19:14 XLON 1,490 807179590326730 2.3660 14:19:14 XLON 1,501 807179590326731 2.3660 14:19:14 XLON 1,998 807179590326732 2.3660 14:19:17 BATE 1,348 020000SJE 2.3660 14:19:31 CHIX 326 120001BEG 2.3660 14:20:19 CHIX 51 120001BJA 2.3660 14:20:19 XLON 471 807179590326783 2.3660 14:20:21 XLON 3,407 807179590326784 2.3660 14:20:24 CHIX 1,436 120001BJQ 2.3660 14:20:50 XLON 124 807179590326848 2.3650 14:21:18 BATE 2,147 020000SPF 2.3650 14:21:18 CHIX 965 120001BO4 2.3650 14:21:18 CHIX 2,386 120001BO5 2.3650 14:21:18 XLON 339 807179590326867 2.3650 14:21:18 XLON 1,325 807179590326868 2.3650 14:21:18 XLON 1,486 807179590326865 2.3650 14:21:18 XLON 3,640 807179590326866 2.3650 14:22:42 BATE 2,462 020000STU 2.3660 14:22:42 CHIX 1,118 120001BVN 2.3690 14:23:09 BATE 1,794 020000SUW 2.3690 14:23:15 BATE 1,364 020000SV8 2.3700 14:24:48 XLON 1,700 807179590327121 2.3700 14:24:50 BATE 1,793 020000T0G 2.3690 14:25:14 BATE 405 020000T1P 2.3690 14:25:14 BATE 2,730 020000T1M 2.3690 14:25:14 BATE 2,900 020000T1O 2.3690 14:25:14 CHIX 1,161 120001C6X 2.3690 14:25:14 XLON 203 807179590327140 2.3690 14:25:14 XLON 4,123 807179590327141 2.3700 14:26:22 CHIX 2,267 120001CCN 2.3700 14:26:22 XLON 2,059 807179590327221 2.3710 14:26:22 XLON 1,084 807179590327220 2.3710 14:26:59 BATE 438 020000T80 2.3710 14:26:59 CHIX 1,141 120001CFX 2.3710 14:26:59 XLON 56 807179590327257 2.3710 14:26:59 XLON 2,022 807179590327258 2.3710 14:27:04 BATE 779 020000T8E 2.3710 14:27:04 BATE 1,219 020000T8D 2.3700 14:27:06 BATE 1,120 020000T8L 2.3700 14:27:06 BATE 2,900 020000T8K 2.3680 14:27:40 XLON 1,629 807179590327285 2.3700 14:28:49 CHIX 1,720 120001CQ1 2.3700 14:28:49 XLON 1,122 807179590327361 2.3700 14:28:51 BATE 563 020000TES 2.3700 14:29:11 BATE 732 020000TGJ 2.3680 14:29:11 CHIX 1,088 120001CT5 2.3700 14:29:16 BATE 261 020000TGQ 2.3700 14:29:21 BATE 1,182 020000TGW 2.3680 14:29:58 XLON 3,370 807179590327482 2.3680 14:30:50 BATE 96 020000TS2 2.3680 14:30:50 BATE 261 020000TS0 2.3680 14:30:50 BATE 789 020000TS1 2.3680 14:30:50 BATE 1,173 020000TRZ 2.3680 14:30:50 BATE 1,635 020000TS3 2.3680 14:30:50 BATE 2,900 020000TRY 2.3680 14:30:50 XLON 1,439 807179590327868 2.3680 14:30:53 BATE 4,776 020000TSD 2.3680 14:31:03 CHIX 1,297 120001DFR 2.3690 14:31:04 XLON 1,044 807179590327939 2.3690 14:32:00 XLON 202 807179590328077 2.3690 14:32:04 XLON 206 807179590328123 2.3690 14:32:04 XLON 2,711 807179590328124 2.3690 14:32:04 XLON 4,669 807179590328121 2.3670 14:32:18 BATE 650 020000U3B 2.3670 14:32:18 BATE 732 020000U3A 2.3670 14:32:18 BATE 1,554 020000U39 2.3670 14:32:18 BATE 2,435 020000U38 2.3670 14:32:18 BATE 2,607 020000U3C 2.3670 14:32:18 CHIX 1,359 120001DT0 2.3660 14:32:24 XLON 1,058 807179590328208 2.3670 14:33:54 CHIX 555 120001E56 2.3670 14:33:54 CHIX 687 120001E57 2.3670 14:33:54 XLON 1,003 807179590328426 2.3670 14:33:54 XLON 1,158 807179590328427 2.3670 14:33:55 CHIX 1,375 120001E59 2.3670 14:34:10 XLON 1,046 807179590328475 2.3660 14:34:24 XLON 1,047 807179590328509 2.3660 14:34:40 XLON 1,049 807179590328570 2.3660 14:36:22 CHIX 955 120001EUL 2.3660 14:36:22 CHIX 1,407 120001EUN 2.3670 14:36:25 XLON 1,440 807179590328933 2.3670 14:36:27 BATE 650 020000URW 2.3670 14:36:27 BATE 732 020000URV 2.3670 14:36:27 XLON 1,398 807179590328941 2.3700 14:38:05 BATE 1,716 020000V2Q 2.3700 14:39:05 XLON 173 807179590329408 2.3700 14:39:05 XLON 3,106 807179590329409 2.3710 14:39:18 BATE 1,232 020000V9Z 2.3730 14:39:30 XLON 286 807179590329536 2.3730 14:39:30 XLON 1,232 807179590329537 2.3730 14:39:30 XLON 1,397 807179590329538 2.3740 14:40:39 CHIX 7 120001FWH 2.3740 14:40:39 CHIX 29 120001FWI 2.3740 14:40:39 CHIX 229 120001FWG 2.3740 14:40:43 CHIX 30 120001FX5 2.3740 14:40:48 CHIX 1,864 120001FXC 2.3740 14:40:51 CHIX 1,427 120001FXH 2.3740 14:41:24 BATE 23 020000VLE 2.3740 14:41:24 BATE 1,326 020000VLD 2.3740 14:41:24 CHIX 568 120001G3V 2.3740 14:41:24 XLON 5,202 807179590329795 2.3750 14:41:36 XLON 1,071 807179590329826 2.3750 14:41:36 XLON 1,611 807179590329827 2.3750 14:41:36 XLON 1,666 807179590329825 2.3780 14:42:00 XLON 1,589 807179590329875 2.3770 14:42:25 BATE 673 020000VS0 2.3770 14:42:25 BATE 732 020000VRZ 2.3780 14:42:25 BATE 331 020000VS2 2.3780 14:42:25 BATE 413 020000VS3 2.3780 14:42:25 BATE 732 020000VS1 2.3780 14:42:25 BATE 2,881 020000VRV 2.3780 14:42:25 CHIX 340 120001GC9 2.3780 14:42:25 CHIX 369 120001GC8 2.3780 14:42:25 CHIX 595 120001GCB 2.3780 14:42:25 CHIX 654 120001GC0 2.3780 14:42:25 CHIX 732 120001GCA 2.3780 14:42:25 CHIX 1,012 120001GCC 2.3780 14:42:25 CHIX 1,147 120001GC1 2.3770 14:42:25 XLON 1,325 807179590329946 2.3780 14:42:25 XLON 224 807179590329950 2.3780 14:42:25 XLON 480 807179590329949 2.3780 14:42:25 XLON 1,398 807179590329948 2.3780 14:42:25 XLON 1,700 807179590329947 2.3780 14:42:25 XLON 5,104 807179590329940 2.3780 14:42:26 BATE 696 020000VS5 2.3790 14:42:49 XLON 1,099 807179590330000 2.3790 14:44:03 BATE 732 020000W1U 2.3790 14:44:08 BATE 32 020000W21 2.3790 14:44:08 BATE 1,182 020000W22 2.3790 14:44:09 XLON 677 807179590330219 2.3790 14:44:09 XLON 1,397 807179590330220 2.3780 14:44:14 XLON 344 807179590330222 2.3780 14:44:14 XLON 4,771 807179590330223 2.3790 14:44:14 XLON 1,233 807179590330227 2.3790 14:44:14 XLON 1,250 807179590330225 2.3790 14:44:14 XLON 1,397 807179590330224 2.3790 14:44:14 XLON 1,398 807179590330226 2.3780 14:44:15 BATE 603 020000W2O 2.3780 14:44:15 BATE 618 020000W2P 2.3780 14:44:15 BATE 824 020000W2N 2.3780 14:44:15 CHIX 1,823 120001GU2 2.3780 14:44:15 CHIX 1,939 120001GTS 2.3780 14:44:15 XLON 325 807179590330234 2.3780 14:44:15 XLON 1,811 807179590330233 2.3780 14:44:21 BATE 24 020000W3B 2.3780 14:44:21 BATE 1,750 020000W3C 2.3780 14:44:22 BATE 710 020000W3J 2.3780 14:44:22 BATE 732 020000W3I 2.3780 14:44:26 BATE 732 020000W48 2.3780 14:44:29 BATE 732 020000W4I 2.3780 14:44:31 BATE 732 020000W4W 2.3780 14:44:33 BATE 29 020000W54 2.3780 14:44:36 BATE 5 020000W56 2.3780 14:45:03 BATE 1,812 020000W89 2.3780 14:45:03 BATE 3,069 020000W88 2.3780 14:45:03 CHIX 1,405 120001H1H 2.3780 14:45:03 XLON 1,606 807179590330375 2.3780 14:45:03 XLON 2,043 807179590330370 2.3780 14:45:33 BATE 1,257 020000WBG 2.3780 14:45:33 XLON 1,232 807179590330621 2.3780 14:45:41 BATE 609 020000WBX 2.3780 14:45:41 BATE 732 020000WBW 2.3780 14:45:41 BATE 881 020000WBY 2.3770 14:45:41 CHIX 214 120001H8T 2.3770 14:45:41 CHIX 972 120001H8S 2.3760 14:45:45 BATE 361 020000WC3 2.3760 14:45:45 BATE 1,679 020000WC2 2.3760 14:45:45 BATE 2,040 020000WC4 2.3760 14:45:56 BATE 1,203 020000WDA 2.3750 14:45:56 XLON 1,443 807179590330666 2.3750 14:46:17 BATE 1 020000WF1 2.3750 14:46:17 BATE 2,030 020000WF2 2.3740 14:46:41 XLON 1,053 807179590330760 2.3740 14:46:42 XLON 1,961 807179590330764 2.3740 14:46:50 CHIX 2,197 120001HHV 2.3730 14:47:32 XLON 1,634 807179590331161 2.3720 14:48:14 XLON 1,059 807179590331417 2.3720 14:48:29 XLON 378 807179590331514 2.3720 14:48:29 XLON 709 807179590331515 2.3720 14:48:39 BATE 1,612 020000WSC 2.3720 14:48:40 BATE 951 020000WSP 2.3720 14:48:44 BATE 2,787 020000WT6 2.3720 14:48:44 XLON 510 807179590331549 2.3730 14:48:46 BATE 3,004 020000WU2 2.3740 14:49:23 XLON 65 807179590331663 2.3740 14:49:23 XLON 2,531 807179590331662 2.3740 14:49:35 XLON 1,088 807179590331715 2.3740 14:49:48 XLON 1,078 807179590331741 2.3750 14:51:12 XLON 643 807179590332152 2.3750 14:51:13 CHIX 1,606 120001IN3 2.3750 14:51:17 XLON 643 807179590332164 2.3750 14:51:17 XLON 1,397 807179590332165 2.3750 14:51:17 XLON 1,398 807179590332166 2.3750 14:51:21 XLON 1,098 807179590332185 2.3750 14:51:21 XLON 1,209 807179590332183 2.3750 14:51:21 XLON 1,398 807179590332184 2.3750 14:51:37 XLON 299 807179590332233 2.3750 14:51:37 XLON 785 807179590332234 2.3750 14:51:52 XLON 36 807179590332257 2.3750 14:51:52 XLON 47 807179590332258 2.3750 14:51:55 CHIX 401 120001IS7 2.3750 14:51:55 CHIX 643 120001IS6 2.3750 14:51:59 XLON 643 807179590332263 2.3750 14:51:59 XLON 1,110 807179590332264 2.3750 14:52:23 BATE 673 020000XDJ 2.3750 14:52:23 BATE 901 020000XDI 2.3750 14:52:23 CHIX 1,894 120001IVM 2.3760 14:53:06 BATE 54 020000XHV 2.3760 14:53:39 XLON 708 807179590332588 2.3770 14:55:19 CHIX 199 120001JMC 2.3770 14:55:19 CHIX 665 120001JMD 2.3770 14:55:24 CHIX 772 120001JN9 2.3770 14:55:25 CHIX 72 120001JND 2.3770 14:55:52 BATE 732 020000XUV 2.3770 14:55:52 CHIX 9 120001JR2 2.3770 14:55:52 CHIX 1,864 120001JR1 2.3770 14:55:54 BATE 611 020000XUZ 2.3770 14:55:54 BATE 732 020000XUX 2.3770 14:55:54 BATE 3,380 020000XUY 2.3770 14:55:54 XLON 1,397 807179590332899 2.3770 14:55:54 XLON 1,398 807179590332898 2.3770 14:55:54 XLON 2,588 807179590332897 2.3770 14:55:56 BATE 3,087 020000XVA 2.3770 14:56:03 BATE 732 020000XVY 2.3770 14:56:03 XLON 1,398 807179590332924 2.3770 14:56:06 XLON 1,397 807179590332934 2.3770 14:56:06 XLON 1,398 807179590332933 2.3770 14:56:06 XLON 1,555 807179590332932 2.3770 14:56:08 BATE 1,367 020000XWB 2.3770 14:56:11 XLON 1,398 807179590332942 2.3770 14:57:01 BATE 1,072 020000Y2K 2.3770 14:57:01 CHIX 930 120001JZS 2.3770 14:57:01 CHIX 1,304 120001JZR 2.3770 14:57:01 XLON 4,519 807179590333096 2.3770 14:57:01 XLON 4,774 807179590333099 2.3770 14:57:11 BATE 1,072 020000Y3S 2.3770 14:57:11 CHIX 1,674 120001K0Y 2.3770 14:57:11 CHIX 1,944 120001K0Z 2.3770 14:57:11 XLON 1,906 807179590333120 2.3770 14:57:12 BATE 85 020000Y3W 2.3770 14:57:13 BATE 540 020000Y41 2.3770 14:57:13 BATE 2,812 020000Y42 2.3770 14:57:14 BATE 1,408 020000Y46 2.3770 14:57:23 BATE 84 020000Y5Q 2.3770 14:57:30 BATE 403 020000Y6M 2.3770 14:57:30 BATE 1,408 020000Y6K 2.3770 14:57:30 BATE 2,581 020000Y6I 2.3770 14:57:30 BATE 2,900 020000Y6L 2.3780 14:57:53 CHIX 333 120001K6I 2.3780 14:57:53 CHIX 1,050 120001K6J 2.3780 14:57:53 XLON 3,008 807179590333269 2.3800 15:01:23 XLON 5,105 807179590333542 2.3800 15:01:57 BATE 2,284 020000YMN 2.3800 15:02:01 BATE 2,120 020000YNX 2.3800 15:02:02 CHIX 39 120001KWB 2.3800 15:02:07 XLON 1,326 807179590333653 2.3800 15:02:07 XLON 2,971 807179590333652 2.3810 15:02:09 CHIX 190 120001KY8 2.3810 15:02:09 CHIX 936 120001KY9 2.3800 15:02:12 CHIX 1,359 120001KZV 2.3800 15:02:12 CHIX 2,900 120001KZU 2.3800 15:02:12 XLON 747 807179590333700 2.3800 15:02:12 XLON 1,899 807179590333702 2.3800 15:02:12 XLON 1,914 807179590333701 2.3800 15:02:13 BATE 671 020000YQ3 2.3800 15:02:13 XLON 67 807179590333704 2.3800 15:02:13 XLON 1,315 807179590333703 2.3800 15:02:16 BATE 5 020000YQO 2.3800 15:02:18 BATE 19 020000YQZ 2.3800 15:03:03 CHIX 1,687 120001L79 2.3800 15:03:03 XLON 2,206 807179590333879 2.3800 15:03:03 XLON 2,504 807179590333878 2.3800 15:03:04 XLON 2,939 807179590333892 2.3800 15:03:08 BATE 67 020000YUR 2.3800 15:03:08 BATE 1,255 020000YUS 2.3800 15:03:24 BATE 73 020000YW2 2.3800 15:05:06 BATE 296 020000Z4J 2.3800 15:05:06 BATE 1,613 020000Z4I 2.3790 15:05:06 XLON 1,261 807179590334279 2.3800 15:05:32 BATE 28 020000Z6M 2.3800 15:05:32 BATE 748 020000Z6N 2.3820 15:06:36 BATE 2,549 020000ZDA 2.3820 15:06:36 CHIX 1,766 120001LZN 2.3810 15:06:36 XLON 1,383 807179590334500 2.3820 15:06:36 XLON 1,397 807179590334501 2.3820 15:06:36 XLON 1,925 807179590334502 2.3820 15:06:36 XLON 4,829 807179590334490 2.3820 15:06:38 BATE 1,639 020000ZDN 2.3820 15:06:40 BATE 604 020000ZDW 2.3820 15:06:40 BATE 1,291 020000ZDV 2.3820 15:06:40 BATE 1,960 020000ZDU 2.3820 15:06:42 BATE 261 020000ZE5 2.3820 15:06:42 BATE 1,075 020000ZE6 2.3810 15:06:48 CHIX 1,056 120001M2H 2.3810 15:07:22 BATE 2,455 020000ZIW 2.3810 15:07:22 CHIX 87 120001M7G 2.3810 15:07:22 CHIX 621 120001M7D 2.3810 15:07:22 XLON 1,774 807179590334697 2.3810 15:07:41 BATE 914 020000ZJV 2.3810 15:07:41 CHIX 1,760 120001M96 2.3810 15:07:41 XLON 1 807179590334726 2.3810 15:07:41 XLON 2,128 807179590334725 2.3810 15:07:42 CHIX 555 120001M9B 2.3810 15:07:46 BATE 635 020000ZKA 2.3810 15:07:46 BATE 748 020000ZK9 2.3810 15:07:46 BATE 1,272 020000ZK8 2.3810 15:07:46 BATE 2,944 020000ZK7 2.3810 15:07:46 CHIX 1,035 120001MA0 2.3800 15:08:07 XLON 3,135 807179590334766 2.3800 15:08:12 XLON 897 807179590334778 2.3800 15:08:44 BATE 2,937 020000ZQ1 2.3800 15:08:44 BATE 5,023 020000ZQ5 2.3800 15:08:44 CHIX 577 120001MIJ 2.3800 15:08:44 CHIX 814 120001MIK 2.3800 15:08:44 CHIX 1,431 120001MIB 2.3800 15:08:45 BATE 261 020000ZQ8 2.3800 15:08:45 BATE 614 020000ZQA 2.3800 15:08:45 BATE 1,264 020000ZQC 2.3800 15:08:45 BATE 1,444 020000ZQ9 2.3800 15:08:45 BATE 1,586 020000ZQB 2.3800 15:08:45 XLON 1,398 807179590334844 2.3800 15:08:50 XLON 1,638 807179590334848 2.3800 15:09:02 XLON 1,057 807179590334856 2.3800 15:09:11 XLON 280 807179590334877 2.3800 15:09:11 XLON 779 807179590334876 2.3800 15:09:27 XLON 1,113 807179590334908 2.3790 15:09:40 CHIX 1,212 120001MPE 2.3790 15:09:40 XLON 1,535 807179590334926 2.3790 15:09:40 XLON 3,623 807179590334923 2.3790 15:10:22 BATE 3,185 020000ZY6 2.3790 15:10:27 BATE 3,187 020000ZYH 2.3790 15:10:30 XLON 1 807179590335063 2.3790 15:10:30 XLON 581 807179590335062 2.3790 15:11:03 CHIX 1,112 120001N07 2.3790 15:11:03 XLON 1,419 807179590335123 2.3790 15:11:03 XLON 1,500 807179590335122 2.3790 15:11:03 XLON 2,148 807179590335121 2.3790 15:12:13 XLON 517 807179590335304 2.3790 15:12:13 XLON 582 807179590335303 2.3790 15:12:13 XLON 4,092 807179590335305 2.3800 15:12:13 XLON 1,094 807179590335300 2.3810 15:14:27 CHIX 476 120001NTX 2.3810 15:14:27 CHIX 658 120001NTY 2.3810 15:14:27 XLON 293 807179590335550 2.3810 15:14:27 XLON 482 807179590335547 2.3810 15:14:27 XLON 1,398 807179590335549 2.3810 15:14:27 XLON 1,700 807179590335548 2.3810 15:14:27 XLON 4,448 807179590335544 2.3810 15:14:49 CHIX 4 120001NWT 2.3810 15:14:49 CHIX 38 120001NWU 2.3810 15:14:49 CHIX 1,015 120001NWV 2.3800 15:15:02 CHIX 274 120001NY1 2.3800 15:15:07 CHIX 1,282 120001NZ3 2.3800 15:15:07 CHIX 1,556 120001NZ8 2.3800 15:15:26 CHIX 937 120001O1Q 2.3800 15:15:26 CHIX 1,260 120001O1P 2.3800 15:16:04 XLON 5 807179590335768 2.3800 15:16:04 XLON 1,353 807179590335770 2.3800 15:16:04 XLON 1,397 807179590335769 2.3790 15:16:06 XLON 366 807179590335778 2.3790 15:16:06 XLON 455 807179590335776 2.3790 15:16:06 XLON 2,900 807179590335777 2.3810 15:17:22 XLON 1,047 807179590335944 2.3810 15:17:35 XLON 243 807179590335969 2.3810 15:17:35 XLON 351 807179590335967 2.3810 15:17:35 XLON 506 807179590335968 2.3810 15:17:44 XLON 1,702 807179590335990 2.3800 15:18:10 CHIX 1,369 120001OO6 2.3800 15:18:10 CHIX 2,085 120001OO7 2.3800 15:18:11 BATE 5 02000110O 2.3810 15:18:11 XLON 1,085 807179590336050 2.3800 15:18:18 BATE 9 020001117 2.3810 15:18:26 XLON 491 807179590336064 2.3810 15:18:26 XLON 600 807179590336063 2.3810 15:18:41 XLON 185 807179590336079 2.3810 15:18:41 XLON 906 807179590336078 2.3810 15:18:56 XLON 1,090 807179590336146 2.3810 15:19:02 XLON 123 807179590336150 2.3810 15:19:02 XLON 1,518 807179590336151 2.3800 15:20:02 BATE 650 020001185 2.3800 15:20:02 BATE 783 020001184 2.3810 15:20:02 BATE 598 020001187 2.3810 15:20:02 BATE 718 020001186 2.3800 15:20:02 CHIX 261 120001P3R 2.3800 15:20:02 CHIX 346 120001P3Q 2.3800 15:20:02 CHIX 1,078 120001P3S 2.3800 15:20:02 CHIX 1,775 120001P3O 2.3800 15:20:05 BATE 1,706 02000118Q 2.3800 15:20:07 XLON 1,221 807179590336276 2.3800 15:20:16 XLON 1,611 807179590336301 2.3800 15:20:43 CHIX 1,341 120001P7P 2.3800 15:21:20 BATE 39 0200011F6 2.3800 15:22:23 BATE 632 0200011IS 2.3800 15:22:27 XLON 1,398 807179590336573 2.3800 15:22:28 BATE 3,244 0200011J3 2.3810 15:23:03 BATE 862 0200011KU 2.3810 15:23:03 XLON 1,599 807179590336645 2.3810 15:23:03 XLON 2,271 807179590336646 2.3810 15:23:03 XLON 4,080 807179590336644 2.3850 15:24:20 XLON 2,132 807179590336764 2.3850 15:24:20 XLON 2,549 807179590336762 2.3850 15:24:20 XLON 3,214 807179590336763 2.3850 15:25:07 XLON 2,069 807179590336841 2.3850 15:25:07 XLON 2,549 807179590336842 2.3850 15:25:25 XLON 1,048 807179590336867 2.3840 15:25:38 BATE 1,420 0200011XG 2.3840 15:25:38 CHIX 492 120001Q1R 2.3840 15:25:38 CHIX 1,443 120001Q1Q 2.3840 15:25:38 XLON 127 807179590336883 2.3840 15:25:38 XLON 1,286 807179590336882 2.3870 15:26:03 BATE 11 020001207 2.3870 15:26:07 CHIX 10 120001Q5F 2.3870 15:26:12 XLON 1,076 807179590336942 2.3870 15:26:13 BATE 1,827 02000120M 2.3880 15:27:04 XLON 466 807179590337031 2.3880 15:27:04 XLON 2,494 807179590337030 2.3880 15:27:06 CHIX 16 120001QCK 2.3880 15:27:06 CHIX 702 120001QCF 2.3880 15:27:06 CHIX 2,485 120001QCG 2.3880 15:27:25 CHIX 239 120001QEA 2.3880 15:27:25 CHIX 410 120001QE2 2.3880 15:27:25 CHIX 1,134 120001QE9 2.3880 15:27:25 CHIX 1,320 120001QEU 2.3880 15:27:25 XLON 1,700 807179590337088 2.3880 15:29:03 BATE 718 0200012BS 2.3890 15:29:03 BATE 671 0200012BU 2.3890 15:29:03 BATE 718 0200012BT 2.3890 15:29:03 CHIX 165 120001QPA 2.3890 15:29:03 CHIX 1,213 120001QPB 2.3890 15:29:03 XLON 74 807179590337244 2.3890 15:29:03 XLON 86 807179590337245 2.3890 15:29:03 XLON 1,655 807179590337246 2.3890 15:29:21 XLON 1,397 807179590337278 2.3890 15:29:22 BATE 226 0200012CY 2.3890 15:29:26 XLON 2,590 807179590337288 2.3890 15:29:27 BATE 37 0200012DB 2.3890 15:29:27 BATE 1,956 0200012DC 2.3890 15:29:37 BATE 953 0200012DQ 2.3890 15:30:02 BATE 19 0200012FQ 2.3900 15:30:07 BATE 1,991 0200012GH 2.3900 15:30:09 BATE 2,733 0200012GJ 2.3920 15:30:13 XLON 5 807179590337358 2.3920 15:30:13 XLON 414 807179590337361 2.3920 15:30:13 XLON 1,397 807179590337360 2.3920 15:30:13 XLON 1,398 807179590337359 2.3920 15:30:14 BATE 1,770 0200012GR 2.3920 15:30:21 BATE 1,479 0200012HL 2.3920 15:30:21 XLON 1,170 807179590337376 2.3930 15:30:54 XLON 1,082 807179590337432 2.3930 15:31:03 XLON 1,210 807179590337437 2.3920 15:31:04 BATE 718 0200012KM 2.3920 15:31:07 BATE 114 0200012KR 2.3920 15:31:07 BATE 707 0200012KU 2.3920 15:31:07 BATE 718 0200012KS 2.3920 15:31:07 BATE 1,051 0200012KT 2.3920 15:31:10 BATE 372 0200012LB 2.3920 15:31:10 BATE 1,366 0200012LC 2.3920 15:31:18 BATE 1,055 0200012M8 2.3920 15:31:23 BATE 1,560 0200012MQ 2.3920 15:31:23 XLON 500 807179590337463 2.3920 15:31:23 XLON 700 807179590337464 2.3920 15:31:28 BATE 5 0200012MU 2.3910 15:31:36 BATE 261 0200012ND 2.3910 15:31:36 BATE 585 0200012NC 2.3910 15:31:36 BATE 635 0200012NE 2.3910 15:31:36 BATE 718 0200012NB 2.3910 15:31:36 BATE 1,737 0200012N7 2.3920 15:31:36 BATE 718 0200012N5 2.3910 15:31:36 CHIX 2,671 120001R6M 2.3910 15:31:36 XLON 1,573 807179590337482 2.3910 15:31:36 XLON 2,758 807179590337483 2.3900 15:31:41 BATE 718 0200012NQ 2.3900 15:32:02 BATE 47 0200012P1 2.3900 15:32:18 BATE 171 0200012QC 2.3900 15:32:24 BATE 106 0200012RR 2.3900 15:32:36 BATE 1,301 0200012S6 2.3890 15:32:52 CHIX 632 120001RGG 2.3890 15:32:52 CHIX 1,585 120001RGF 2.3890 15:32:52 CHIX 1,585 120001RGI 2.3890 15:32:52 XLON 91 807179590337635 2.3890 15:32:52 XLON 899 807179590337633 2.3890 15:32:52 XLON 1,255 807179590337634 2.3890 15:32:52 XLON 1,955 807179590337637 2.3870 15:33:13 XLON 1,193 807179590337706 2.3880 15:33:14 BATE 654 0200012V4 2.3880 15:33:14 BATE 675 0200012V5 2.3880 15:33:14 BATE 718 0200012V3 2.3880 15:33:24 BATE 1,870 0200012VX 2.3870 15:33:39 BATE 188 0200012XJ 2.3870 15:33:40 BATE 1,505 0200012XK 2.3880 15:34:20 BATE 1,860 02000132K 2.3880 15:34:39 BATE 718 02000134E 2.3880 15:35:01 BATE 571 02000136L 2.3880 15:35:06 BATE 464 02000137C 2.3880 15:35:06 BATE 720 02000137B 2.3870 15:38:16 BATE 93 0200013MF 2.3870 15:38:16 BATE 467 0200013MH 2.3870 15:38:16 BATE 777 0200013MG 2.3870 15:38:16 BATE 1,869 0200013MI 2.3870 15:38:16 XLON 287 807179590338451 2.3870 15:38:16 XLON 662 807179590338450 2.3870 15:38:16 XLON 1,096 807179590338452 2.3870 15:38:16 XLON 1,266 807179590338444 2.3870 15:38:19 XLON 606 807179590338459 2.3870 15:38:21 XLON 2,308 807179590338463 2.3870 15:38:25 CHIX 44 120001SQ2 2.3870 15:38:25 XLON 465 807179590338473 2.3870 15:38:58 XLON 683 807179590338515 2.3870 15:38:58 XLON 1,063 807179590338514 2.3870 15:39:17 XLON 1,910 807179590338580 2.3870 15:39:17 XLON 2,435 807179590338579 2.3880 15:39:33 CHIX 483 120001SVQ 2.3880 15:39:33 CHIX 1,654 120001SVR 2.3890 15:39:37 BATE 2,183 0200013RW 2.3910 15:40:13 XLON 164 807179590338804 2.3910 15:40:13 XLON 1,100 807179590338805 2.3910 15:40:14 XLON 1,230 807179590338812 2.3910 15:40:22 XLON 150 807179590338826 2.3920 15:40:33 XLON 1,079 807179590338838 2.3920 15:40:33 XLON 1,386 807179590338837 2.3910 15:40:43 XLON 1,706 807179590338862 2.3910 15:40:44 XLON 1,470 807179590338869 2.3910 15:41:02 XLON 423 807179590338950 2.3910 15:41:02 XLON 2,081 807179590338949 2.3910 15:41:03 XLON 1 807179590338951 2.3910 15:41:03 XLON 1,000 807179590338952 2.3930 15:42:04 CHIX 1,070 120001TF8 2.3930 15:42:04 CHIX 1,071 120001TF9 2.3920 15:42:07 BATE 702 02000144V 2.3920 15:42:07 BATE 718 02000144U 2.3930 15:42:07 BATE 506 02000144Z 2.3930 15:42:07 BATE 586 02000144X 2.3930 15:42:07 BATE 718 02000144W 2.3930 15:42:07 BATE 1,286 02000144Y 2.3920 15:42:07 CHIX 383 120001TFM 2.3920 15:42:07 CHIX 713 120001TFL 2.3920 15:42:07 CHIX 1,102 120001TFP 2.3920 15:42:07 XLON 4,729 807179590339109 2.3930 15:42:08 BATE 261 020001453 2.3930 15:42:08 BATE 283 020001452 2.3930 15:42:08 BATE 672 020001451 2.3930 15:42:08 BATE 718 020001450 2.3930 15:42:09 BATE 626 020001454 2.3930 15:42:09 BATE 686 020001455 2.3930 15:42:19 BATE 646 02000145W 2.3930 15:42:24 BATE 718 02000146Q 2.3930 15:42:53 BATE 718 02000148P 2.3930 15:42:58 BATE 28 02000149A 2.3930 15:42:58 BATE 789 02000149B 2.3930 15:43:09 BATE 505 0200014AB 2.3920 15:43:12 BATE 644 0200014AF 2.3920 15:43:12 BATE 1,023 0200014AG 2.3920 15:43:12 CHIX 1,638 120001TQG 2.3920 15:43:12 XLON 3,166 807179590339260 2.3960 15:45:02 BATE 2,613 0200014H2 2.3960 15:45:02 XLON 802 807179590339440 2.3960 15:45:02 XLON 902 807179590339441 2.3970 15:45:25 BATE 19 0200014KY 2.3970 15:45:27 CHIX 491 120001U7Q 2.3970 15:45:27 CHIX 503 120001U7P 2.3960 15:45:44 BATE 718 0200014NZ 2.3960 15:45:44 BATE 1,177 0200014NR 2.3960 15:45:44 BATE 2,136 0200014NQ 2.3960 15:45:44 BATE 2,587 0200014O0 2.3960 15:45:44 CHIX 261 120001UC3 2.3960 15:45:44 CHIX 696 120001UC2 2.3960 15:45:44 CHIX 1,371 120001UC4 2.3960 15:45:44 CHIX 3,228 120001UBS 2.3950 15:45:44 XLON 1,386 807179590339733 2.3950 15:45:44 XLON 1,577 807179590339734 2.3950 15:45:44 XLON 1,600 807179590339732 2.3960 15:45:44 XLON 1,099 807179590339717 2.3950 15:46:04 BATE 2,187 0200014PM 2.3950 15:46:04 XLON 4,040 807179590339782 2.3930 15:46:24 XLON 167 807179590339819 2.3930 15:46:24 XLON 929 807179590339815 2.3930 15:47:28 XLON 1,195 807179590339889 2.3930 15:49:15 XLON 310 807179590340138 2.3940 15:49:52 CHIX 956 120001V2C 2.3950 15:51:02 BATE 270 0200015D2 2.3950 15:51:02 BATE 307 0200015D1 2.3950 15:51:02 BATE 443 0200015D7 2.3950 15:51:02 BATE 1,909 0200015D0 2.3950 15:51:02 CHIX 1,542 120001VAN 2.3950 15:51:02 XLON 5,155 807179590340425 2.3950 15:51:03 BATE 76 0200015D8 2.3980 15:51:39 XLON 1,386 807179590340553 2.3980 15:52:07 XLON 1,386 807179590340638 2.3980 15:52:07 XLON 1,656 807179590340639 2.3980 15:52:19 XLON 92 807179590340746 2.3980 15:52:19 XLON 1,386 807179590340747 2.3980 15:52:19 XLON 1,386 807179590340748 2.3980 15:52:24 XLON 26 807179590340751 2.3980 15:52:27 XLON 4 807179590340757 2.3980 15:52:37 XLON 91 807179590340775 2.3980 15:52:37 XLON 1,386 807179590340776 2.3980 15:52:37 XLON 1,386 807179590340777 2.3970 15:52:42 CHIX 68 120001VPE 2.3970 15:52:42 CHIX 1,864 120001VPD 2.3970 15:52:42 CHIX 1,909 120001VP8 2.3970 15:52:42 XLON 1,885 807179590340791 2.3970 15:52:42 XLON 2,822 807179590340790 2.3960 15:54:12 XLON 1,083 807179590341005 2.3960 15:54:32 XLON 173 807179590341035 2.3950 15:54:37 XLON 2,371 807179590341044 2.3950 15:54:37 XLON 2,381 807179590341043 2.3940 15:55:41 BATE 110 02000166T 2.3990 15:56:04 BATE 718 020001698 2.3990 15:56:06 BATE 718 02000169A 2.3970 15:56:08 BATE 437 02000169G 2.3970 15:56:08 CHIX 67 120001WGZ 2.3980 15:56:08 XLON 1,105 807179590341196 2.3980 15:56:36 XLON 1,082 807179590341378 2.3980 15:56:50 XLON 20 807179590341393 2.3980 15:56:50 XLON 1,815 807179590341392 2.3990 15:58:02 CHIX 426 120001WWM 2.3990 15:58:02 XLON 718 807179590341657 2.3990 15:58:15 BATE 718 0200016LI 2.3990 15:58:15 XLON 540 807179590341692 2.3990 15:58:23 BATE 718 0200016M5 2.3990 15:58:23 XLON 579 807179590341703 2.3990 15:58:28 BATE 261 0200016MI 2.3990 15:58:28 BATE 718 0200016MJ 2.3990 15:58:28 CHIX 261 120001WZK 2.3990 15:58:28 XLON 710 807179590341718 2.3990 15:58:28 XLON 2,981 807179590341717 2.3990 15:58:33 BATE 261 0200016N5 2.3990 15:58:33 CHIX 261 120001X00 2.3990 15:58:37 BATE 573 0200016NL 2.3990 15:58:41 XLON 118 807179590341728 2.3990 16:00:01 BATE 4,512 0200016VU 2.3990 16:00:01 CHIX 295 120001XBA 2.3990 16:00:01 CHIX 3,000 120001XBB 2.3990 16:00:01 XLON 4,562 807179590341973 2.4000 16:00:01 XLON 1,114 807179590341986 2.4000 16:00:08 BATE 7 0200016X6 2.4000 16:00:20 BATE 2,259 0200016Z8 2.4000 16:00:20 XLON 4,994 807179590342095 2.3990 16:00:43 XLON 1,263 807179590342165 2.4000 16:01:02 CHIX 195 120001XMS 2.4000 16:01:02 CHIX 858 120001XMR 2.3990 16:01:04 CHIX 177 120001XN3 2.3990 16:01:04 CHIX 580 120001XN1 2.3990 16:01:04 CHIX 1,592 120001XN2 2.3990 16:01:04 XLON 580 807179590342278 2.3990 16:01:04 XLON 620 807179590342279 2.3990 16:01:05 BATE 839 02000174M 2.3990 16:01:59 BATE 6 0200017AM 2.3990 16:02:04 BATE 1,606 0200017BE 2.3990 16:02:19 BATE 23 0200017BS 2.3990 16:02:27 XLON 1,046 807179590342528 2.3990 16:02:31 BATE 586 0200017CY 2.3990 16:03:02 XLON 1 807179590342604 2.3990 16:03:02 XLON 717 807179590342603 2.3990 16:03:02 XLON 1,400 807179590342605 2.3990 16:03:02 XLON 4,480 807179590342602 2.3980 16:03:18 CHIX 42 120001Y97 2.3980 16:03:18 CHIX 1,926 120001Y96 2.3970 16:05:02 XLON 484 807179590342935 2.3970 16:05:02 XLON 1,439 807179590342936 2.4010 16:07:25 CHIX 303 120001Z3J 2.4010 16:07:36 CHIX 261 120001Z54 2.4010 16:07:36 CHIX 721 120001Z55 2.4010 16:07:36 XLON 680 807179590343294 2.4010 16:07:36 XLON 1,360 807179590343295 2.4030 16:08:49 CHIX 55 120001ZDG 2.4030 16:09:31 CHIX 6 120001ZKC 2.4030 16:09:31 XLON 1,044 807179590343620 2.4030 16:12:19 XLON 735 807179590344091 2.4030 16:12:23 XLON 1,341 807179590344101 2.4040 16:13:32 BATE 718 02000197B 2.4040 16:13:33 BATE 718 02000197C 2.4040 16:13:33 XLON 2,566 807179590344347 2.4040 16:14:02 BATE 276 02000199X 2.4040 16:14:02 XLON 482 807179590344413 2.4040 16:14:24 CHIX 816 1200020SS 2.4040 16:14:24 CHIX 1,669 1200020SR 2.4040 16:14:25 XLON 1,439 807179590344453 2.4040 16:14:28 BATE 261 0200019CW 2.4040 16:14:28 BATE 718 0200019CX 2.4040 16:14:29 CHIX 261 1200020T3 2.4040 16:14:29 CHIX 2,506 1200020T4 2.4040 16:14:30 XLON 1,617 807179590344461 2.4040 16:14:30 XLON 1,831 807179590344460 2.4040 16:14:36 CHIX 3,808 1200020U4 2.4050 16:15:03 XLON 3,711 807179590344642 2.4060 16:15:03 XLON 3,457 807179590344644 2.4060 16:15:22 BATE 718 0200019LG 2.4060 16:15:22 CHIX 5 12000213N 2.4060 16:15:24 XLON 1,083 807179590344732 2.4060 16:15:24 XLON 2,352 807179590344733 2.4050 16:16:01 BATE 4,696 0200019PU 2.4050 16:16:01 CHIX 4,322 120002192 2.4050 16:16:01 XLON 4,742 807179590344826 2.4050 16:16:02 BATE 718 0200019PX 2.4060 16:16:02 XLON 114 807179590344831 2.4060 16:16:02 XLON 510 807179590344836 2.4060 16:16:02 XLON 754 807179590344838 2.4060 16:16:02 XLON 1,249 807179590344837 2.4060 16:16:02 XLON 1,379 807179590344833 2.4060 16:16:02 XLON 1,439 807179590344832 2.4060 16:16:02 XLON 1,622 807179590344834 2.4060 16:16:02 XLON 1,825 807179590344835 2.4050 16:16:07 CHIX 3,527 1200021A7 2.4050 16:16:23 XLON 93 807179590344939 2.4040 16:16:31 BATE 612 0200019UM 2.4040 16:16:31 BATE 1,929 0200019UN 2.4040 16:16:31 CHIX 1,754 1200021E7 2.4040 16:16:31 XLON 3,900 807179590344995 2.4050 16:16:31 XLON 604 807179590345001 2.4050 16:16:31 XLON 1,030 807179590345005 2.4050 16:16:31 XLON 1,144 807179590345006 2.4050 16:16:31 XLON 1,379 807179590345002 2.4050 16:16:31 XLON 1,439 807179590345003 2.4050 16:16:31 XLON 1,987 807179590345004 2.4040 16:16:32 BATE 288 0200019UY 2.4040 16:16:32 BATE 496 0200019UX 2.4040 16:16:32 BATE 1,757 0200019UZ 2.4030 16:17:02 BATE 1,646 0200019XZ 2.4030 16:17:02 CHIX 1,053 1200021J7 2.4030 16:17:02 XLON 653 807179590345130 2.4030 16:17:05 XLON 578 807179590345146 2.4030 16:17:05 XLON 644 807179590345145 2.4030 16:17:16 XLON 62 807179590345218 2.4030 16:17:16 XLON 373 807179590345217 2.4030 16:17:16 XLON 669 807179590345216 2.4030 16:17:29 XLON 1,106 807179590345239 2.4020 16:17:37 BATE 289 020001A2H 2.4020 16:17:37 BATE 664 020001A2I 2.4020 16:17:37 BATE 2,454 020001A2G 2.4020 16:17:37 XLON 2,596 807179590345287 2.4020 16:18:22 XLON 1,657 807179590345438 2.4020 16:19:00 CHIX 914 12000221N 2.4020 16:19:00 CHIX 1,177 12000221M 2.4020 16:19:03 XLON 1,319 807179590345598 2.4020 16:19:05 XLON 2,430 807179590345605 2.4020 16:19:15 XLON 1,052 807179590345610 2.4020 16:19:28 XLON 87 807179590345633 2.4020 16:19:28 XLON 88 807179590345634 2.4020 16:19:28 XLON 659 807179590345632 2.4010 16:20:06 CHIX 1,676 1200022DO 2.4010 16:20:06 XLON 952 807179590345808 2.4010 16:20:06 XLON 1,262 807179590345807 2.4010 16:20:06 XLON 2,861 807179590345806 2.4010 16:20:34 CHIX 38 1200022HZ 2.4010 16:20:34 CHIX 1,212 1200022I0 2.4040 16:21:22 XLON 831 807179590346150 2.4040 16:21:22 XLON 1,596 807179590346151 2.4040 16:22:02 XLON 1,319 807179590346261 2.4040 16:22:02 XLON 1,375 807179590346262 2.4030 16:22:16 BATE 353 020001B6R 2.4030 16:22:16 BATE 718 020001B6P 2.4030 16:22:16 BATE 1,005 020001B6S 2.4030 16:22:16 BATE 1,215 020001B6Q 2.4030 16:22:16 BATE 1,376 020001B6M 2.4030 16:22:16 CHIX 195 12000230Y 2.4030 16:22:16 CHIX 1,864 12000230X 2.4030 16:22:16 CHIX 2,112 12000230S 2.4030 16:22:16 XLON 1,375 807179590346332 2.4030 16:22:16 XLON 4,909 807179590346328 2.4030 16:22:31 XLON 189 807179590346375 2.4030 16:22:31 XLON 1,100 807179590346374 2.4030 16:22:35 BATE 7 020001BAO 2.4030 16:22:37 BATE 649 020001BB1 2.4030 16:22:53 XLON 330 807179590346455 2.4030 16:23:02 BATE 281 020001BEE 2.4030 16:23:02 XLON 1,100 807179590346506 2.4030 16:23:23 BATE 718 020001BI6 2.4030 16:23:23 XLON 1,900 807179590346638 2.4030 16:23:28 BATE 281 020001BIV 2.4030 16:23:28 XLON 2,183 807179590346651 2.4030 16:23:33 BATE 281 020001BJR 2.4030 16:23:37 XLON 1,057 807179590346664 2.4030 16:23:38 BATE 281 020001BK4 2.4030 16:23:43 BATE 281 020001BKQ 2.4030 16:23:43 BATE 1,071 020001BKR 2.4030 16:23:48 BATE 281 020001BLK 2.4030 16:23:48 XLON 154 807179590346689 2.4030 16:23:48 XLON 904 807179590346688 2.4020 16:23:50 CHIX 1,180 1200023K8 2.4020 16:23:50 XLON 4,977 807179590346696 2.4020 16:24:24 CHIX 3,119 1200023RJ 2.4010 16:24:37 CHIX 354 1200023VP 2.4020 16:25:01 XLON 1,106 807179590346992 2.4010 16:25:02 BATE 718 020001BZ6 2.4000 16:25:18 XLON 266 807179590347033 2.4010 16:25:24 BATE 1,675 020001C36 2.4020 16:25:42 XLON 210 807179590347178 2.4020 16:25:42 XLON 1,237 807179590347176 2.4020 16:25:42 XLON 1,907 807179590347177 2.4020 16:25:53 XLON 1,105 807179590347240 2.4010 16:26:01 BATE 718 020001C9Q 2.4000 16:26:03 BATE 97 020001CAN 2.4000 16:26:03 BATE 652 020001CAR 2.4000 16:26:03 BATE 718 020001CAQ 2.4000 16:26:03 BATE 1,503 020001CAS 2.4000 16:26:03 BATE 2,096 020001CAO 2.4000 16:26:03 CHIX 624 1200024FO 2.4000 16:26:03 CHIX 1,409 1200024FH 2.4000 16:26:03 CHIX 1,864 1200024FN 2.4000 16:26:03 XLON 214 807179590347270 2.4000 16:26:03 XLON 1,062 807179590347269 2.4000 16:26:03 XLON 1,340 807179590347268 2.4000 16:26:03 XLON 1,989 807179590347267 2.4010 16:26:03 XLON 380 807179590347264 2.3990 16:26:06 BATE 128 020001CBL 2.3990 16:26:08 BATE 2,739 020001CBU 2.3990 16:26:14 BATE 1,401 020001CCK 2.3990 16:26:19 BATE 1,466 020001CDE 2.3990 16:26:51 BATE 404 020001CIU 2.3990 16:26:51 BATE 1,024 020001CIT 2.3990 16:26:51 XLON 1,411 807179590347462 2.3990 16:27:00 BATE 83 020001CKJ 2.3990 16:27:26 BATE 287 020001COM 2.3990 16:27:26 CHIX 1,304 1200024ZM 2.3990 16:27:47 BATE 241 020001CRA 2.3990 16:27:47 BATE 1,408 020001CRB 2.3990 16:27:47 XLON 453 807179590347722 2.3990 16:27:47 XLON 4,514 807179590347723 2.3990 16:27:54 BATE 78 020001CSI 2.3990 16:27:54 BATE 125 020001CSG 2.3990 16:27:54 BATE 205 020001CSD 2.3990 16:27:54 BATE 233 020001CSE 2.3990 16:27:54 BATE 273 020001CSJ 2.3990 16:27:54 BATE 277 020001CSH 2.3990 16:27:54 BATE 280 020001CSF 2.3990 16:27:54 BATE 653 020001CSK 2.3990 16:27:54 BATE 747 020001CSL 2.3990 16:27:54 XLON 1,743 807179590347754 2.3990 16:27:54 XLON 2,613 807179590347755 2.3990 16:28:59 XLON 1,710 807179590347980 2.3990 16:29:03 XLON 48 807179590348001 2.3990 16:29:03 XLON 911 807179590348002 2.3990 16:29:25 XLON 1,685 807179590348109 2.3990 16:29:38 XLON 845 807179590348207 2.3990 16:29:40 CHIX 1,202 1200025VK 2.3990 16:29:40 XLON 1,604 807179590348220 2.3990 16:29:46 XLON 482 807179590348250 2.3990 16:29:46 XLON 2,835 807179590348251 2.3990 16:29:58 CHIX 1,670 120002624 Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 [email protected] Investor Relations +44 (0) 20 7644 1082 [email protected] Treasury +44 (0) 79 7767 8200 [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 POSEAXXPFDSDEFA

More from Kingfisher PLC

Transaction in Own Shares 2025
Dec 19
Transaction in Own Shares 2025
Dec 18
Transaction in Own Shares 2025
Dec 17
Transaction in Own Shares 2025
Dec 16
Transaction in Own Shares 2025
Dec 16
Transaction in Own Shares 2025
Dec 15
Transaction in Own Shares 2025
Dec 12
Net Asset Value 2025
Dec 11
Transaction in Own Shares 2025
Dec 11
Transaction in Own Shares 2025
Dec 10
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.