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 • May 20, 2024

4675_rns_2024-05-20_ee0de4eb-4ded-45c9-859f-ba7105dafef7.html

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

National Storage Mechanism | Additional information RNS Number : 9939O Kingfisher PLC 20 May 2024 KINGFISHER PLC Transaction in own shares 20 May 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 17 May 2024 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: 17 May 2024 Total number of shares purchased: 2,488,936 Volume Weighted Average price paid per share: ��2.6201 Highest price paid per share: ��2.6370 Lowest price paid per share: ��2.6040 To date, Kingfisher has purchased 11,636,456 ordinary shares in aggregate for cancellation from GSI in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets in connection with its execution of the first tranche 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 1,367,074 ��2.6202 CHIX 408,125 ��2.6203 BATE 600,487 ��2.6196 TRQX 113,250 ��2.6208 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 17 May 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 2.6270 08:40:46 CHIX 1,180 1200009J8 2.6250 08:40:46 CHIX 1,672 1200009JD 2.6270 08:40:46 BATE 1,086 200008I0 2.6270 08:40:46 BATE 679 200008I1 2.6270 08:40:46 BATE 144 200008I2 2.6270 08:40:46 BATE 1,317 200008I3 2.6270 08:40:46 XLON 1,813 995196078661645 2.6260 08:47:11 BATE 39 200008UR 2.6260 08:47:11 XLON 3,876 995196078662249 2.6260 08:47:11 XLON 1,400 995196078662255 2.6260 08:47:11 XLON 674 995196078662256 2.6260 08:47:11 TRQX 1,087 995196133183427 2.6260 08:47:12 BATE 8 200008US 2.6250 08:47:12 XLON 1,092 995196078662258 2.6250 08:47:12 XLON 1,079 995196078662262 2.6250 08:47:13 XLON 1,357 995196078662269 2.6260 08:51:43 CHIX 1,788 120000AHH 2.6260 08:51:43 BATE 2,754 2000097Q 2.6260 08:51:43 XLON 398 995196078662670 2.6260 08:51:43 XLON 539 995196078662671 2.6270 08:51:43 XLON 398 995196078662672 2.6270 08:51:43 XLON 1,451 995196078662673 2.6270 08:51:43 XLON 1,143 995196078662674 2.6270 08:51:43 XLON 508 995196078662675 2.6260 08:51:44 XLON 396 995196078662681 2.6260 08:51:44 XLON 607 995196078662682 2.6260 08:51:56 XLON 40 995196078662722 2.6260 08:51:56 XLON 594 995196078662723 2.6260 08:51:56 XLON 424 995196078662724 2.6260 08:51:56 XLON 1,103 995196078662725 2.6240 08:51:56 XLON 4,029 995196078662729 2.6260 09:00:27 BATE 2,286 200009N8 2.6260 09:00:27 BATE 486 200009N9 2.6260 09:00:28 BATE 2,291 200009NB 2.6260 09:00:28 BATE 3,095 200009NF 2.6260 09:00:28 XLON 1,434 995196078663455 2.6260 09:00:28 XLON 2,773 995196078663456 2.6260 09:00:28 XLON 347 995196078663457 2.6270 09:00:29 CHIX 255 120000B7O 2.6260 09:00:29 BATE 1,944 200009NH 2.6260 09:01:56 CHIX 3,271 120000BCP 2.6250 09:01:56 BATE 1,503 200009QS 2.6240 09:02:43 CHIX 3,123 120000BG2 2.6230 09:02:43 CHIX 2,102 120000BG9 2.6240 09:02:43 BATE 2,453 200009SV 2.6240 09:02:43 BATE 1,693 200009SW 2.6240 09:02:43 XLON 463 995196078663619 2.6240 09:02:43 XLON 535 995196078663620 2.6240 09:02:43 XLON 780 995196078663621 2.6240 09:02:43 TRQX 1,047 995196133184660 2.6190 09:03:24 CHIX 339 120000BIL 2.6190 09:03:24 CHIX 813 120000BIM 2.6190 09:03:24 BATE 1,041 200009U2 2.6200 09:03:24 XLON 1,862 995196078663729 2.6190 09:03:24 XLON 301 995196078663734 2.6190 09:03:24 XLON 1,379 995196078663735 2.6200 09:03:24 XLON 1,600 995196078663736 2.6200 09:03:24 XLON 301 995196078663737 2.6200 09:03:24 XLON 42 995196078663738 2.6200 09:03:24 XLON 566 995196078663739 2.6180 09:03:24 XLON 547 995196078663746 2.6180 09:03:27 XLON 2,284 995196078663755 2.6180 09:03:27 XLON 2,108 995196078663756 2.6170 09:06:12 XLON 808 995196078664106 2.6170 09:07:37 CHIX 1,145 120000BUR 2.6170 09:07:37 XLON 733 995196078664237 2.6170 09:07:37 XLON 370 995196078664238 2.6150 09:08:02 XLON 1,007 995196078664270 2.6190 09:13:02 CHIX 1,121 120000CCE 2.6190 09:13:02 CHIX 1,555 120000CCI 2.6190 09:13:02 XLON 4,476 995196078664766 2.6190 09:13:02 XLON 637 995196078664772 2.6190 09:13:02 XLON 454 995196078664773 2.6190 09:13:02 XLON 192 995196078664774 2.6170 09:16:16 XLON 1,144 995196078665013 2.6160 09:16:35 CHIX 334 120000CML 2.6170 09:17:16 XLON 1,451 995196078665087 2.6170 09:17:16 XLON 1,079 995196078665088 2.6200 09:20:39 CHIX 1,193 120000D0D 2.6200 09:20:39 CHIX 1,193 120000D0E 2.6200 09:20:39 XLON 4,163 995196078665379 2.6200 09:20:39 XLON 1,358 995196078665381 2.6200 09:20:39 XLON 1,357 995196078665382 2.6200 09:20:39 TRQX 1,130 995196133185833 2.6190 09:21:28 XLON 1,056 995196078665414 2.6190 09:21:28 XLON 2,247 995196078665416 2.6190 09:22:42 XLON 1,130 995196078665517 2.6240 09:24:44 XLON 799 995196078665723 2.6240 09:24:44 XLON 3,334 995196078665724 2.6240 09:24:45 XLON 4,164 995196078665729 2.6230 09:25:36 XLON 1,960 995196078665809 2.6240 09:25:37 XLON 1,951 995196078665825 2.6250 09:27:50 TRQX 1,753 995196133186401 2.6250 09:28:42 XLON 2,718 995196078666126 2.6270 09:29:21 CHIX 241 120000DM4 2.6270 09:29:21 XLON 1,367 995196078666180 2.6270 09:31:00 XLON 578 995196078666319 2.6260 09:32:13 CHIX 1,558 120000DUN 2.6270 09:32:13 CHIX 319 120000DUP 2.6270 09:32:13 CHIX 1,172 120000DUQ 2.6270 09:32:13 CHIX 49 120000DUR 2.6270 09:32:13 CHIX 675 120000DUS 2.6260 09:32:13 BATE 2,603 20000BK8 2.6270 09:32:13 BATE 675 20000BKA 2.6270 09:32:13 BATE 130 20000BKB 2.6270 09:32:13 XLON 590 995196078666401 2.6260 09:32:13 XLON 1,395 995196078666402 2.6260 09:32:13 XLON 1,258 995196078666403 2.6260 09:32:13 XLON 1,731 995196078666411 2.6260 09:32:14 XLON 3,565 995196078666440 2.6260 09:32:18 XLON 1,951 995196078666526 2.6250 09:34:44 XLON 1,129 995196078666723 2.6250 09:34:45 CHIX 2,982 120000E7W 2.6250 09:34:45 BATE 1,171 20000BRR 2.6250 09:34:45 BATE 675 20000BRU 2.6250 09:34:45 BATE 496 20000BRV 2.6250 09:34:45 TRQX 1,521 995196133186911 2.6240 09:34:48 BATE 675 20000BS0 2.6240 09:34:49 BATE 13 20000BS1 2.6240 09:34:49 BATE 675 20000BS2 2.6240 09:34:49 BATE 140 20000BS3 2.6240 09:34:50 BATE 37 20000BSB 2.6250 09:35:43 BATE 2,060 20000BUJ 2.6270 09:39:22 XLON 546 995196078667227 2.6270 09:40:21 XLON 3,059 995196078667321 2.6270 09:40:21 XLON 1,042 995196078667323 2.6260 09:41:02 XLON 1,061 995196078667433 2.6260 09:42:32 XLON 1,038 995196078667563 2.6260 09:44:51 CHIX 623 120000F15 2.6260 09:44:51 CHIX 2,617 120000F16 2.6260 09:44:51 XLON 1,887 995196078667781 2.6260 09:44:51 XLON 1,782 995196078667786 2.6260 09:44:51 TRQX 1,371 995196133187589 2.6250 09:44:52 BATE 675 20000CEG 2.6250 09:44:52 BATE 136 20000CEH 2.6260 09:44:52 XLON 1,357 995196078667787 2.6260 09:44:52 XLON 416 995196078667788 2.6240 09:44:54 BATE 41 20000CEJ 2.6250 09:44:54 BATE 1,811 20000CEK 2.6250 09:44:54 BATE 148 20000CEL 2.6250 09:44:54 BATE 1,629 20000CEM 2.6240 09:45:00 XLON 1,466 995196078667805 2.6250 09:46:42 XLON 1,109 995196078667952 2.6250 09:47:42 CHIX 1,900 120000F8I 2.6250 09:47:42 CHIX 1,506 120000F8K 2.6250 09:47:42 BATE 2,756 20000CK5 2.6250 09:47:42 BATE 2,060 20000CK6 2.6250 09:47:42 BATE 696 20000CK7 2.6250 09:47:42 XLON 1,429 995196078668013 2.6250 09:47:42 XLON 51 995196078668014 2.6250 09:47:42 TRQX 1,383 995196133187791 2.6240 09:52:22 CHIX 128 120000FOF 2.6240 09:52:22 CHIX 1,505 120000FOG 2.6240 09:52:22 CHIX 438 120000FOL 2.6240 09:52:22 CHIX 1,444 120000FON 2.6240 09:52:22 XLON 3,145 995196078668417 2.6240 09:52:22 XLON 4,798 995196078668428 2.6240 09:52:22 TRQX 1,143 995196133188178 2.6240 09:52:38 XLON 1,605 995196078668457 2.6240 09:52:41 XLON 671 995196078668458 2.6230 09:52:58 BATE 3,870 20000CXP 2.6250 09:54:17 XLON 3,126 995196078668640 2.6250 09:54:17 XLON 1,749 995196078668641 2.6250 09:54:32 XLON 1,357 995196078668664 2.6270 09:54:58 XLON 46 995196078668701 2.6290 09:56:24 XLON 1 995196078668913 2.6290 09:56:31 XLON 187 995196078668931 2.6290 09:56:31 XLON 1,396 995196078668932 2.6290 09:56:36 XLON 17 995196078668935 2.6290 09:56:36 XLON 1,397 995196078668936 2.6290 09:57:52 CHIX 1,583 120000G74 2.6290 09:57:52 XLON 1,446 995196078669010 2.6290 09:57:52 XLON 3,356 995196078669011 2.6290 09:57:52 XLON 3,048 995196078669013 2.6340 10:04:59 XLON 1,250 995196078669717 2.6330 10:05:23 CHIX 1,348 120000GYL 2.6330 10:05:23 BATE 2,489 20000DYO 2.6330 10:05:23 XLON 2,030 995196078669785 2.6330 10:05:23 XLON 1,784 995196078669788 2.6330 10:05:23 XLON 144 995196078669789 2.6320 10:07:08 BATE 1,340 20000E45 2.6320 10:07:08 XLON 4,763 995196078670005 2.6320 10:07:08 TRQX 2,610 995196133189307 2.6320 10:07:09 XLON 1,139 995196078670006 2.6310 10:08:12 CHIX 1,971 120000H70 2.6310 10:08:12 XLON 1,389 995196078670077 2.6310 10:08:33 TRQX 922 995196133189442 2.6310 10:08:33 TRQX 237 995196133189443 2.6310 10:09:29 XLON 1,023 995196078670242 2.6310 10:09:29 XLON 421 995196078670243 2.6310 10:09:29 TRQX 1,744 995196133189515 2.6290 10:09:51 XLON 1,084 995196078670362 2.6300 10:15:11 XLON 335 995196078671498 2.6320 10:16:29 XLON 824 995196078672785 2.6320 10:17:07 XLON 3,036 995196078672871 2.6320 10:17:07 XLON 452 995196078672872 2.6320 10:17:07 XLON 226 995196078672875 2.6330 10:17:48 XLON 170 995196078673051 2.6330 10:17:48 TRQX 245 995196133190251 2.6330 10:17:48 TRQX 673 995196133190252 2.6320 10:18:42 XLON 2,319 995196078673133 2.6320 10:18:54 BATE 4,278 20000EZ4 2.6320 10:18:54 BATE 679 20000EZ5 2.6320 10:18:54 BATE 3,743 20000EZ6 2.6320 10:18:54 XLON 1,882 995196078673173 2.6310 10:18:55 XLON 497 995196078673183 2.6310 10:18:55 XLON 189 995196078673184 2.6310 10:18:55 XLON 2,258 995196078673189 2.6310 10:18:55 XLON 1,863 995196078673190 2.6310 10:18:56 XLON 4,878 995196078673194 2.6300 10:18:56 TRQX 136 995196133190343 2.6300 10:18:56 TRQX 909 995196133190349 2.6290 10:22:42 XLON 2,704 995196078673819 2.6290 10:24:12 XLON 838 995196078674008 2.6290 10:25:08 CHIX 72 120000J6L 2.6290 10:25:08 CHIX 2,696 120000J6O 2.6290 10:25:08 BATE 2,563 20000FKG 2.6290 10:25:08 BATE 2,563 20000FKH 2.6270 10:25:08 BATE 1,586 20000FKJ 2.6290 10:25:08 XLON 1,360 995196078674129 2.6290 10:25:08 XLON 1,954 995196078674132 2.6290 10:25:08 XLON 3,494 995196078674135 2.6280 10:25:08 XLON 1,457 995196078674139 2.6270 10:25:09 BATE 2,777 20000FKL 2.6320 10:27:12 BATE 589 20000FQ4 2.6320 10:27:12 BATE 487 20000FQ5 2.6310 10:27:20 CHIX 2,105 120000JG6 2.6310 10:27:20 BATE 177 20000FQQ 2.6310 10:27:20 XLON 1,577 995196078674435 2.6310 10:27:20 XLON 2,779 995196078674436 2.6310 10:28:52 XLON 1,970 995196078674557 2.6360 10:30:05 XLON 60 995196078674768 2.6360 10:30:24 XLON 618 995196078674789 2.6350 10:30:27 CHIX 1,284 120000JTF 2.6350 10:30:27 CHIX 1,839 120000JTG 2.6350 10:30:27 CHIX 1,370 120000JTN 2.6350 10:30:27 BATE 1,735 20000G11 2.6350 10:30:27 BATE 876 20000G12 2.6350 10:30:27 BATE 859 20000G13 2.6350 10:30:27 XLON 1,304 995196078674807 2.6350 10:30:27 XLON 1,574 995196078674811 2.6350 10:30:27 XLON 584 995196078674812 2.6350 10:30:27 XLON 1,378 995196078674813 2.6350 10:30:27 TRQX 1,179 995196133191222 2.6350 10:30:27 TRQX 1,322 995196133191223 2.6350 10:31:52 CHIX 122 120000JWT 2.6350 10:31:52 CHIX 2,877 120000JWU 2.6350 10:31:52 BATE 1,416 20000G45 2.6350 10:31:52 XLON 752 995196078674885 2.6350 10:31:52 XLON 854 995196078674886 2.6350 10:32:07 BATE 584 20000G4G 2.6350 10:32:40 BATE 1,299 20000G59 2.6350 10:32:40 BATE 163 20000G5A 2.6350 10:32:40 XLON 1,624 995196078674983 2.6350 10:32:40 XLON 3,287 995196078674984 2.6350 10:32:40 XLON 1,300 995196078674993 2.6350 10:32:40 XLON 682 995196078674994 2.6350 10:32:40 XLON 473 995196078674995 2.6350 10:32:40 XLON 2,130 995196078674996 2.6350 10:32:45 XLON 682 995196078675007 2.6340 10:34:40 XLON 618 995196078675180 2.6370 10:36:01 XLON 4,781 995196078675339 2.6370 10:36:01 XLON 1,254 995196078675344 2.6370 10:36:19 XLON 11 995196078675363 2.6370 10:36:19 XLON 188 995196078675364 2.6370 10:36:19 XLON 532 995196078675365 2.6370 10:36:37 CHIX 241 120000KE0 2.6360 10:38:02 BATE 177 20000GJR 2.6370 10:38:02 BATE 1,629 20000GJS 2.6360 10:38:02 XLON 3,479 995196078675471 2.6360 10:38:02 XLON 1,153 995196078675472 2.6360 10:38:04 CHIX 2,214 120000KI8 2.6360 10:38:04 CHIX 895 120000KI9 2.6360 10:38:04 CHIX 1,864 120000KIC 2.6360 10:38:04 CHIX 555 120000KID 2.6360 10:38:04 BATE 996 20000GJU 2.6360 10:38:04 BATE 1,273 20000GJV 2.6360 10:38:04 BATE 876 20000GJX 2.6360 10:38:04 BATE 1,629 20000GJY 2.6360 10:38:04 BATE 300 20000GJZ 2.6360 10:38:04 BATE 184 20000GK0 2.6350 10:38:05 BATE 506 20000GK3 2.6350 10:38:06 BATE 1,020 20000GK4 2.6350 10:38:06 BATE 591 20000GK5 2.6340 10:42:15 XLON 1,447 995196078675756 2.6340 10:42:15 XLON 2,821 995196078675757 2.6340 10:43:12 BATE 297 20000GX0 2.6340 10:44:05 BATE 3,500 20000H0D 2.6340 10:44:05 BATE 700 20000H0E 2.6330 10:44:05 XLON 2,269 995196078676041 2.6330 10:44:05 XLON 1,628 995196078676042 2.6330 10:44:05 XLON 577 995196078676043 2.6340 10:44:05 XLON 1,500 995196078676044 2.6340 10:44:05 XLON 2,269 995196078676045 2.6340 10:44:05 XLON 586 995196078676046 2.6340 10:44:05 XLON 1,135 995196078676047 2.6300 10:44:06 CHIX 1,628 120000L60 2.6310 10:44:06 XLON 2,460 995196078676052 2.6310 10:44:06 XLON 1,682 995196078676053 2.6310 10:44:06 XLON 2,269 995196078676055 2.6310 10:44:06 XLON 614 995196078676056 2.6310 10:44:06 XLON 100 995196078676057 2.6310 10:44:24 CHIX 14 120000L6I 2.6310 10:44:24 CHIX 242 120000L6J 2.6310 10:44:26 TRQX 1,128 995196133192201 2.6310 10:44:29 CHIX 980 120000L6U 2.6300 10:44:52 XLON 1,286 995196078676139 2.6310 10:45:22 CHIX 1,007 120000L91 2.6300 10:46:07 CHIX 1,594 120000LC2 2.6300 10:46:07 CHIX 1,620 120000LC3 2.6300 10:46:07 BATE 1,366 20000H51 2.6300 10:46:07 BATE 876 20000H52 2.6300 10:46:07 BATE 666 20000H53 2.6320 10:46:38 XLON 1,673 995196078676345 2.6320 10:47:01 XLON 367 995196078676387 2.6320 10:47:01 XLON 253 995196078676388 2.6320 10:47:26 XLON 191 995196078676463 2.6310 10:48:22 CHIX 1,742 120000LKA 2.6310 10:48:22 XLON 1,580 995196078676520 2.6310 10:48:22 XLON 264 995196078676521 2.6310 10:48:41 CHIX 1,225 120000LM7 2.6310 10:48:41 CHIX 1,152 120000LM8 2.6310 10:48:41 XLON 4,600 995196078676579 2.6300 10:49:02 BATE 4,342 20000HCT 2.6300 10:49:02 XLON 2,544 995196078676618 2.6300 10:49:02 TRQX 3,533 995196133192507 2.6290 10:49:07 BATE 1,629 20000HCZ 2.6280 10:49:12 XLON 1,169 995196078676656 2.6280 10:50:02 CHIX 1,305 120000LTD 2.6280 10:50:02 BATE 1,617 20000HI3 2.6280 10:50:02 BATE 3,367 20000HI5 2.6280 10:50:02 BATE 260 20000HI6 2.6280 10:50:02 XLON 748 995196078676832 2.6280 10:50:02 XLON 258 995196078676833 2.6270 10:50:03 TRQX 779 995196133192686 2.6270 10:50:03 TRQX 95 995196133192687 2.6270 10:50:03 TRQX 107 995196133192688 2.6270 10:50:03 TRQX 212 995196133192689 2.6250 10:50:30 XLON 1,379 995196078677037 2.6250 10:50:38 XLON 1,046 995196078677053 2.6250 10:51:02 XLON 918 995196078677252 2.6240 10:51:14 BATE 1,173 20000HNH 2.6250 10:51:14 XLON 1,236 995196078677305 2.6230 10:51:21 BATE 1,546 20000HO3 2.6240 10:51:21 XLON 1,182 995196078677340 2.6260 10:51:45 XLON 1,419 995196078677537 2.6260 10:51:58 XLON 1,213 995196078677552 2.6250 10:52:12 CHIX 1,349 120000M58 2.6250 10:52:12 CHIX 620 120000M59 2.6250 10:52:12 BATE 1,654 20000HS1 2.6250 10:52:12 BATE 698 20000HS2 2.6250 10:52:12 BATE 1,349 20000HS3 2.6250 10:52:12 XLON 1,171 995196078677643 2.6250 10:52:18 BATE 876 20000HSI 2.6250 10:52:18 BATE 845 20000HSJ 2.6250 10:52:22 BATE 876 20000HSV 2.6240 10:53:12 CHIX 1,419 120000M9R 2.6240 10:53:12 BATE 1,473 20000HVR 2.6250 10:53:12 BATE 146 20000HVW 2.6240 10:53:12 XLON 1,667 995196078677979 2.6240 10:53:12 XLON 1,116 995196078677980 2.6240 10:53:12 XLON 631 995196078677981 2.6250 10:53:42 XLON 1,357 995196078678157 2.6250 10:53:59 XLON 141 995196078678257 2.6250 10:54:00 XLON 1,357 995196078678277 2.6250 10:54:00 XLON 1,256 995196078678278 2.6250 10:54:27 CHIX 1,159 120000MF5 2.6250 10:54:27 XLON 1,072 995196078678431 2.6250 10:54:27 TRQX 1,174 995196133193552 2.6250 10:54:56 XLON 1,178 995196078678616 2.6250 10:55:03 BATE 876 20000I2O 2.6250 10:55:03 BATE 876 20000I2P 2.6250 10:55:03 BATE 124 20000I2Q 2.6240 10:55:03 XLON 1,106 995196078678694 2.6250 10:55:08 BATE 135 20000I2Y 2.6250 10:55:08 BATE 4,559 20000I2Z 2.6220 10:55:10 BATE 2,175 20000I3J 2.6240 10:55:28 CHIX 1,123 120000MMB 2.6240 10:55:28 XLON 611 995196078678817 2.6240 10:55:28 XLON 477 995196078678818 2.6240 10:55:44 XLON 575 995196078678945 2.6240 10:55:47 BATE 1,077 20000I76 2.6240 10:56:22 XLON 587 995196078679178 2.6240 10:56:22 XLON 541 995196078679179 2.6240 10:56:52 XLON 1,320 995196078679337 2.6240 10:57:22 CHIX 1,047 120000MVE 2.6240 10:57:22 BATE 2,118 20000IBP 2.6240 10:57:22 XLON 558 995196078679523 2.6240 10:57:22 XLON 634 995196078679524 2.6240 10:57:52 XLON 1,357 995196078679689 2.6240 10:58:29 BATE 2,060 20000IF9 2.6240 10:58:29 XLON 1,114 995196078679892 2.6240 10:58:30 BATE 950 20000IFC 2.6240 10:58:59 XLON 1,044 995196078680044 2.6240 10:59:22 XLON 1,192 995196078680158 2.6240 10:59:27 CHIX 604 120000N2Y 2.6240 10:59:27 CHIX 709 120000N2Z 2.6240 10:59:43 XLON 128 995196078680266 2.6240 10:59:43 XLON 1,316 995196078680267 2.6230 11:00:03 BATE 1,424 20000ILC 2.6230 11:00:52 BATE 1,224 20000IPF 2.6230 11:00:52 BATE 124 20000IPG 2.6230 11:00:52 BATE 1,602 20000IPH 2.6230 11:00:52 XLON 1,135 995196078680607 2.6230 11:00:52 TRQX 1,720 995196133194669 2.6220 11:00:53 CHIX 386 120000NEJ 2.6220 11:00:53 CHIX 1,237 120000NEK 2.6200 11:00:54 XLON 1,470 995196078680613 2.6200 11:03:14 XLON 60 995196078680845 2.6200 11:03:14 XLON 958 995196078680846 2.6170 11:03:46 BATE 1,096 20000IYY 2.6160 11:03:46 XLON 2,144 995196078680879 2.6120 11:03:54 BATE 1,096 20000IZR 2.6120 11:03:54 BATE 43 20000IZS 2.6120 11:03:54 BATE 1,629 20000IZT 2.6120 11:03:54 BATE 264 20000IZU 2.6120 11:03:54 BATE 849 20000IZV 2.6100 11:03:56 CHIX 1,190 120000NR4 2.6120 11:04:07 BATE 1,096 20000J08 2.6120 11:04:07 BATE 264 20000J09 2.6120 11:04:07 BATE 849 20000J0A 2.6120 11:04:07 BATE 1,629 20000J0B 2.6120 11:04:11 BATE 250 20000J0H 2.6140 11:04:39 BATE 1,096 20000J1N 2.6130 11:08:22 CHIX 1,135 120000O3F 2.6120 11:08:22 CHIX 1,594 120000O3K 2.6130 11:08:22 BATE 1,686 20000J9D 2.6110 11:08:22 BATE 1,096 20000J9E 2.6130 11:08:22 XLON 1,070 995196078681306 2.6110 11:08:22 XLON 462 995196078681321 2.6110 11:08:22 XLON 1,628 995196078681322 2.6120 11:08:22 XLON 463 995196078681323 2.6120 11:08:22 XLON 1,701 995196078681324 2.6120 11:08:22 XLON 608 995196078681325 2.6130 11:08:22 TRQX 1,065 995196133195220 2.6100 11:08:33 BATE 3,416 20000J9Z 2.6100 11:08:33 BATE 2,060 20000JA0 2.6100 11:08:37 BATE 1,056 20000JA6 2.6100 11:08:37 BATE 2,060 20000JA7 2.6100 11:08:37 BATE 1,078 20000JA8 2.6100 11:08:37 XLON 2,537 995196078681341 2.6120 11:10:10 CHIX 1,062 120000O99 2.6120 11:10:10 BATE 1,052 20000JD8 2.6120 11:10:10 BATE 757 20000JD9 2.6120 11:10:10 BATE 849 20000JDA 2.6120 11:10:10 BATE 1,629 20000JDB 2.6120 11:10:10 BATE 147 20000JDC 2.6130 11:10:10 BATE 821 20000JDD 2.6130 11:10:10 BATE 125 20000JDE 2.6130 11:10:10 BATE 1,629 20000JDF 2.6120 11:10:10 XLON 3,257 995196078681457 2.6120 11:10:10 XLON 1,008 995196078681460 2.6130 11:13:24 BATE 1,867 20000JL2 2.6130 11:13:24 BATE 513 20000JL3 2.6130 11:13:24 BATE 243 20000JL4 2.6130 11:13:24 BATE 100 20000JL5 2.6130 11:13:24 BATE 998 20000JL6 2.6130 11:13:24 BATE 821 20000JL7 2.6130 11:13:24 BATE 1,629 20000JL8 2.6140 11:13:24 BATE 30 20000JL9 2.6140 11:13:24 BATE 821 20000JLA 2.6140 11:13:24 BATE 142 20000JLB 2.6140 11:13:24 BATE 1,629 20000JLC 2.6150 11:13:24 BATE 821 20000JLD 2.6150 11:13:24 BATE 130 20000JLE 2.6150 11:13:24 BATE 1,629 20000JLF 2.6140 11:13:24 XLON 3,341 995196078681671 2.6140 11:13:24 XLON 564 995196078681680 2.6140 11:13:24 XLON 646 995196078681681 2.6140 11:13:24 TRQX 1,194 995196133195601 2.6130 11:13:26 BATE 2,743 20000JLN 2.6130 11:13:26 BATE 495 20000JLP 2.6130 11:13:26 BATE 1,890 20000JLQ 2.6120 11:13:45 BATE 1,795 20000JMA 2.6120 11:13:45 BATE 1,618 20000JMB 2.6120 11:14:22 CHIX 970 120000OKQ 2.6120 11:14:22 XLON 2,154 995196078681734 2.6110 11:14:35 BATE 785 20000JNO 2.6110 11:14:35 BATE 894 20000JNP 2.6090 11:15:11 BATE 1,148 20000JOM 2.6090 11:15:11 XLON 197 995196078681773 2.6090 11:15:11 XLON 938 995196078681774 2.6060 11:19:00 BATE 2,207 20000JVJ 2.6100 11:23:43 XLON 4,398 995196078682306 2.6100 11:24:00 CHIX 1,038 120000PAN 2.6100 11:24:00 BATE 442 20000K70 2.6100 11:24:00 BATE 1,811 20000K71 2.6130 11:26:40 CHIX 1,084 120000PHU 2.6130 11:26:40 BATE 2,366 20000KCL 2.6130 11:26:40 XLON 1,425 995196078682446 2.6130 11:26:40 XLON 1,884 995196078682447 2.6130 11:26:40 TRQX 1,118 995196133196278 2.6140 11:26:42 BATE 1,807 20000KCP 2.6160 11:28:52 CHIX 1,835 120000PP1 2.6160 11:28:52 BATE 2,135 20000KHK 2.6160 11:28:52 BATE 1,027 20000KHM 2.6160 11:28:52 BATE 1,041 20000KHN 2.6160 11:28:52 BATE 2,010 20000KHO 2.6160 11:28:52 XLON 3,586 995196078682598 2.6160 11:28:52 XLON 439 995196078682600 2.6160 11:28:52 XLON 4,181 995196078682601 2.6180 11:30:54 XLON 1,943 995196078682737 2.6180 11:30:54 XLON 1,708 995196078682738 2.6170 11:32:20 CHIX 1,681 120000PY7 2.6140 11:32:20 CHIX 1,043 120000PYB 2.6140 11:32:20 CHIX 601 120000PYC 2.6170 11:32:20 BATE 3,061 20000KQ0 2.6170 11:32:20 BATE 82 20000KQ1 2.6160 11:32:20 BATE 1,027 20000KQ4 2.6160 11:32:20 BATE 147 20000KQ5 2.6160 11:32:20 BATE 868 20000KQ6 2.6140 11:32:20 BATE 1,628 20000KQ8 2.6140 11:32:20 BATE 2,007 20000KQA 2.6140 11:32:20 BATE 1,027 20000KQD 2.6140 11:32:20 BATE 140 20000KQE 2.6170 11:32:20 XLON 2,736 995196078682854 2.6170 11:32:20 TRQX 1,203 995196133196577 2.6140 11:32:21 BATE 22 20000KQH 2.6140 11:32:21 BATE 54 20000KQI 2.6140 11:32:21 BATE 583 20000KQJ 2.6120 11:32:23 BATE 1,973 20000KQL 2.6120 11:33:12 XLON 1,464 995196078682910 2.6120 11:34:19 XLON 1,356 995196078682962 2.6120 11:34:27 XLON 950 995196078682984 2.6120 11:34:27 XLON 772 995196078682985 2.6110 11:34:59 BATE 1,272 20000KWW 2.6110 11:34:59 BATE 1,358 20000KWY 2.6110 11:34:59 XLON 1,033 995196078683008 2.6080 11:35:01 CHIX 1,591 120000Q6C 2.6070 11:35:45 XLON 771 995196078683082 2.6070 11:35:45 XLON 431 995196078683083 2.6080 11:37:15 XLON 1,436 995196078683263 2.6080 11:37:15 XLON 1,288 995196078683264 2.6070 11:42:11 BATE 176 20000LCA 2.6080 11:42:11 XLON 599 995196078683572 2.6070 11:42:11 TRQX 124 995196133197106 2.6080 11:44:10 XLON 755 995196078683642 2.6070 11:45:32 CHIX 1,473 120000QWC 2.6070 11:45:32 BATE 603 20000LIF 2.6070 11:45:32 BATE 1,226 20000LIG 2.6070 11:45:32 TRQX 328 995196133197291 2.6070 11:45:32 TRQX 206 995196133197292 2.6070 11:45:32 TRQX 224 995196133197293 2.6070 11:45:32 TRQX 328 995196133197294 2.6070 11:45:41 CHIX 1,054 120000QWI 2.6070 11:46:15 CHIX 642 120000QXQ 2.6070 11:46:15 CHIX 34 120000QXR 2.6060 11:46:15 BATE 2,709 20000LJX 2.6060 11:46:15 XLON 697 995196078683825 2.6060 11:46:15 XLON 1,783 995196078683826 2.6070 11:46:15 XLON 2,126 995196078683827 2.6070 11:46:15 XLON 614 995196078683828 2.6070 11:46:15 XLON 697 995196078683829 2.6070 11:46:15 XLON 1,115 995196078683830 2.6070 11:46:15 XLON 1,628 995196078683831 2.6070 11:46:15 XLON 597 995196078683832 2.6080 11:46:15 XLON 1,764 995196078683833 2.6060 11:46:15 TRQX 1,169 995196133197327 2.6040 11:50:00 CHIX 1,544 120000R8G 2.6040 11:50:00 CHIX 1,051 120000R8I 2.6040 11:50:00 BATE 269 20000LSJ 2.6040 11:50:00 BATE 895 20000LSK 2.6040 11:50:00 BATE 1,473 20000LSP 2.6040 11:50:00 XLON 2,218 995196078684121 2.6040 11:50:00 XLON 2,262 995196078684122 2.6040 11:50:11 XLON 904 995196078684143 2.6100 11:51:46 XLON 578 995196078684270 2.6100 11:51:46 XLON 1,108 995196078684271 2.6090 11:57:12 XLON 739 995196078684623 2.6100 11:58:57 XLON 795 995196078684742 2.6100 11:58:57 XLON 868 995196078684743 2.6100 11:58:58 XLON 1,200 995196078684744 2.6100 11:58:58 XLON 707 995196078684745 2.6100 11:58:58 XLON 810 995196078684746 2.6100 11:58:58 XLON 1,628 995196078684747 2.6110 11:59:12 XLON 1,959 995196078684770 2.6130 12:01:42 BATE 60 20000MH8 2.6130 12:01:47 BATE 963 20000MHF 2.6120 12:02:36 CHIX 1,315 120000S6I 2.6120 12:02:36 CHIX 305 120000S6O 2.6120 12:02:36 CHIX 339 120000S6P 2.6120 12:02:36 CHIX 935 120000S6Q 2.6120 12:02:36 CHIX 362 120000S6R 2.6110 12:02:36 CHIX 1,434 120000S6S 2.6120 12:02:36 BATE 1,626 20000MJV 2.6120 12:02:36 BATE 963 20000MJW 2.6120 12:02:36 BATE 1,629 20000MJX 2.6120 12:02:36 BATE 124 20000MJY 2.6130 12:02:36 BATE 963 20000MJZ 2.6130 12:02:36 BATE 1,071 20000MK0 2.6120 12:02:36 XLON 1,533 995196078684962 2.6120 12:02:36 XLON 3,268 995196078684963 2.6110 12:02:36 XLON 630 995196078684974 2.6120 12:02:36 XLON 970 995196078684975 2.6120 12:02:36 TRQX 1,558 995196133198325 2.6100 12:03:54 BATE 3,286 20000MMW 2.6100 12:04:22 XLON 544 995196078685087 2.6100 12:09:42 CHIX 1,631 120000SQ2 2.6100 12:09:42 XLON 2,816 995196078685362 2.6100 12:09:42 XLON 1,996 995196078685363 2.6100 12:09:42 XLON 1,600 995196078685365 2.6100 12:09:42 XLON 614 995196078685366 2.6100 12:09:42 XLON 478 995196078685367 2.6100 12:11:02 XLON 124 995196078685453 2.6100 12:11:12 XLON 1,469 995196078685458 2.6160 12:16:17 XLON 1,600 995196078685987 2.6150 12:17:02 BATE 3,863 20000NHB 2.6150 12:17:02 BATE 1,205 20000NHF 2.6150 12:17:02 BATE 1,629 20000NHG 2.6150 12:17:02 BATE 134 20000NHH 2.6150 12:17:02 BATE 737 20000NHI 2.6150 12:17:02 XLON 2,263 995196078686044 2.6150 12:17:02 XLON 2,484 995196078686045 2.6150 12:17:02 XLON 1,628 995196078686053 2.6150 12:17:02 XLON 662 995196078686054 2.6140 12:20:52 XLON 2,724 995196078686224 2.6150 12:22:02 BATE 34 20000NUH 2.6170 12:22:40 BATE 1,205 20000NW6 2.6170 12:22:45 BATE 1,629 20000NWA 2.6170 12:23:03 BATE 903 20000NWQ 2.6170 12:23:08 BATE 903 20000NXO 2.6170 12:23:13 BATE 903 20000NXU 2.6170 12:23:21 BATE 903 20000NYQ 2.6170 12:23:26 BATE 903 20000NZ8 2.6170 12:23:36 BATE 903 20000NZN 2.6150 12:25:05 CHIX 2,379 120000U3G 2.6150 12:25:05 CHIX 1,572 120000U3H 2.6150 12:25:05 XLON 1,383 995196078686449 2.6150 12:25:05 XLON 2,977 995196078686450 2.6150 12:25:05 XLON 1,600 995196078686451 2.6150 12:25:05 XLON 1,628 995196078686452 2.6160 12:25:05 XLON 527 995196078686453 2.6160 12:25:05 XLON 1,594 995196078686454 2.6160 12:25:05 XLON 1,050 995196078686455 2.6160 12:25:05 XLON 562 995196078686456 2.6150 12:26:48 BATE 1,100 20000O84 2.6150 12:26:48 XLON 1,149 995196078686558 2.6150 12:26:48 XLON 348 995196078686560 2.6150 12:26:48 XLON 288 995196078686561 2.6150 12:26:48 XLON 1,752 995196078686562 2.6140 12:26:58 CHIX 1,347 120000UA5 2.6140 12:26:58 XLON 1,065 995196078686574 2.6140 12:26:58 TRQX 1,872 995196133199968 2.6140 12:26:58 TRQX 370 995196133199969 2.6150 12:27:37 BATE 112 20000OA7 2.6150 12:27:37 BATE 1,629 20000OA8 2.6150 12:27:37 BATE 129 20000OA9 2.6140 12:30:52 CHIX 1,499 120000UK2 2.6140 12:30:52 XLON 1,201 995196078686800 2.6130 12:32:52 CHIX 1,953 120000UPH 2.6130 12:32:52 BATE 3,752 20000OLJ 2.6140 12:32:52 BATE 2 20000OLK 2.6140 12:32:52 BATE 1,103 20000OLL 2.6140 12:32:52 BATE 526 20000OLM 2.6140 12:32:52 BATE 150 20000OLN 2.6140 12:32:52 XLON 664 995196078686951 2.6140 12:32:52 XLON 563 995196078686952 2.6200 12:36:19 BATE 1,325 20000OST 2.6200 12:36:19 BATE 1,959 20000OSU 2.6200 12:36:19 XLON 23 995196078687171 2.6200 12:36:19 XLON 4,326 995196078687172 2.6200 12:36:20 XLON 363 995196078687174 2.6200 12:36:20 XLON 1,400 995196078687175 2.6200 12:36:20 XLON 726 995196078687176 2.6190 12:37:05 BATE 1,325 20000OU6 2.6190 12:37:05 BATE 1,629 20000OU7 2.6190 12:37:05 BATE 80 20000OU8 2.6190 12:37:05 XLON 1,722 995196078687241 2.6190 12:37:05 TRQX 273 995196133200540 2.6190 12:37:05 TRQX 506 995196133200541 2.6190 12:37:05 TRQX 341 995196133200542 2.6190 12:37:05 TRQX 273 995196133200543 2.6190 12:38:05 BATE 1,061 20000OVU 2.6190 12:38:25 BATE 1 20000OWR 2.6190 12:39:28 XLON 1,005 995196078687355 2.6180 12:40:52 XLON 1,608 995196078687486 2.6210 12:40:56 XLON 226 995196078687497 2.6210 12:41:20 CHIX 1,249 120000VAA 2.6210 12:41:20 XLON 1,758 995196078687527 2.6210 12:42:22 CHIX 1 120000VCH 2.6210 12:42:22 CHIX 809 120000VCI 2.6210 12:42:22 XLON 1,523 995196078687577 2.6210 12:42:22 XLON 1,523 995196078687578 2.6210 12:42:54 XLON 428 995196078687600 2.6210 12:42:54 XLON 3,274 995196078687601 2.6210 12:42:55 XLON 1,034 995196078687602 2.6200 12:43:42 CHIX 1,660 120000VFB 2.6200 12:43:42 BATE 3,113 20000P62 2.6200 12:43:42 BATE 1,331 20000P64 2.6200 12:43:42 BATE 1,629 20000P65 2.6200 12:43:42 BATE 153 20000P66 2.6200 12:43:42 BATE 1,331 20000P67 2.6200 12:43:42 BATE 1,142 20000P68 2.6200 12:43:42 BATE 384 20000P69 2.6200 12:43:42 XLON 1,062 995196078687633 2.6200 12:43:42 XLON 1,885 995196078687635 2.6200 12:43:42 TRQX 1,114 995196133200859 2.6200 12:43:50 BATE 1,331 20000P6N 2.6200 12:43:51 BATE 187 20000P6T 2.6200 12:43:56 BATE 4,435 20000P71 2.6170 12:43:58 BATE 4,156 20000P77 2.6170 12:43:59 CHIX 1,029 120000VFS 2.6160 12:44:26 XLON 1,134 995196078687664 2.6150 12:45:22 CHIX 1,168 120000VLJ 2.6150 12:45:22 XLON 1,001 995196078687740 2.6150 12:45:52 XLON 2,668 995196078687814 2.6150 12:46:25 XLON 2,072 995196078687884 2.6150 12:46:25 XLON 2,183 995196078687885 2.6160 12:48:06 CHIX 7 120000VUB 2.6160 12:48:06 CHIX 1,181 120000VUC 2.6160 12:48:07 XLON 1,112 995196078688032 2.6160 12:48:07 XLON 937 995196078688033 2.6150 12:50:02 XLON 2,752 995196078688160 2.6150 12:52:12 CHIX 2,497 120000W6M 2.6150 12:52:12 CHIX 1,628 120000W6Q 2.6150 12:52:12 CHIX 1,830 120000W6R 2.6150 12:52:12 BATE 3,196 20000PRW 2.6150 12:52:12 BATE 2,927 20000PRY 2.6130 12:52:12 BATE 1,302 20000PS0 2.6150 12:52:12 XLON 1,710 995196078688232 2.6150 12:52:12 XLON 1,130 995196078688240 2.6150 12:52:12 XLON 507 995196078688241 2.6150 12:52:12 XLON 1,628 995196078688242 2.6150 12:52:12 XLON 377 995196078688243 2.6150 12:52:12 TRQX 1,459 995196133201432 2.6150 12:52:12 TRQX 1,001 995196133201433 2.6120 12:52:24 XLON 501 995196078688269 2.6110 12:52:47 XLON 1,104 995196078688309 2.6110 12:52:47 XLON 3,370 995196078688310 2.6110 12:53:04 XLON 3,321 995196078688328 2.6110 12:53:04 XLON 1,371 995196078688329 2.6120 12:55:22 XLON 663 995196078688477 2.6120 12:56:02 XLON 2,026 995196078688531 2.6170 13:00:30 CHIX 2,241 120000X01 2.6170 13:00:30 CHIX 1,269 120000X05 2.6170 13:00:30 BATE 197 20000QD8 2.6170 13:00:30 BATE 2,977 20000QD9 2.6170 13:00:30 BATE 1,629 20000QDA 2.6170 13:00:30 BATE 1,497 20000QDB 2.6170 13:00:30 BATE 48 20000QDC 2.6170 13:00:30 XLON 3,509 995196078688863 2.6170 13:00:30 XLON 340 995196078688864 2.6170 13:00:30 XLON 1,270 995196078688867 2.6170 13:00:30 XLON 1,628 995196078688868 2.6160 13:00:30 TRQX 1,216 995196133201994 2.6170 13:00:32 BATE 998 20000QDI 2.6170 13:00:32 BATE 138 20000QDJ 2.6170 13:00:32 BATE 1,629 20000QDK 2.6170 13:00:33 BATE 998 20000QDL 2.6170 13:00:33 BATE 79 20000QDM 2.6170 13:00:33 BATE 144 20000QDN 2.6150 13:02:22 CHIX 1,119 120000X7E 2.6150 13:02:22 BATE 2,142 20000QIC 2.6150 13:02:22 BATE 767 20000QID 2.6150 13:02:22 BATE 603 20000QIE 2.6150 13:02:22 XLON 2,483 995196078689065 2.6150 13:02:22 XLON 2,211 995196078689066 2.6150 13:03:12 XLON 1,587 995196078689173 2.6150 13:03:12 XLON 136 995196078689174 2.6180 13:06:00 CHIX 2,545 120000XH2 2.6170 13:06:17 BATE 2,872 20000QSD 2.6170 13:06:17 BATE 300 20000QSE 2.6170 13:06:17 XLON 3,873 995196078689482 2.6180 13:06:17 XLON 626 995196078689483 2.6180 13:06:17 XLON 1,100 995196078689484 2.6180 13:06:17 XLON 1,869 995196078689485 2.6180 13:06:17 XLON 1,312 995196078689486 2.6180 13:06:17 XLON 629 995196078689487 2.6180 13:06:17 XLON 39 995196078689488 2.6170 13:06:17 TRQX 558 995196133202368 2.6170 13:06:17 TRQX 1,012 995196133202369 2.6170 13:06:37 BATE 1,789 20000QTN 2.6170 13:06:37 BATE 1,789 20000QTO 2.6170 13:06:37 BATE 2,096 20000QTP 2.6170 13:06:37 XLON 272 995196078689509 2.6170 13:06:37 XLON 3,267 995196078689510 2.6170 13:06:37 XLON 280 995196078689511 2.6150 13:06:38 CHIX 1,273 120000XL1 2.6150 13:07:32 XLON 1,179 995196078689557 2.6140 13:08:06 BATE 2,018 20000QWG 2.6170 13:09:35 XLON 1,346 995196078689692 2.6150 13:11:12 XLON 1,050 995196078689771 2.6150 13:11:12 XLON 304 995196078689773 2.6160 13:11:14 XLON 735 995196078689781 2.6180 13:12:02 XLON 1,496 995196078689838 2.6180 13:12:52 XLON 1,496 995196078689898 2.6180 13:13:42 XLON 1,357 995196078689938 2.6180 13:14:02 CHIX 2,183 120000Y4M 2.6180 13:14:02 XLON 250 995196078689953 2.6180 13:14:03 CHIX 1,820 120000Y4N 2.6180 13:14:03 BATE 1,272 20000RA0 2.6180 13:14:03 BATE 1,579 20000RA1 2.6170 13:14:03 BATE 2,741 20000RA5 2.6180 13:14:03 XLON 4,704 995196078689957 2.6180 13:14:03 XLON 1,200 995196078689958 2.6180 13:14:03 XLON 193 995196078689959 2.6170 13:14:11 BATE 856 20000RAA 2.6170 13:14:11 BATE 998 20000RAB 2.6170 13:14:11 BATE 2,933 20000RAC 2.6160 13:14:15 CHIX 382 120000Y5S 2.6160 13:14:15 CHIX 686 120000Y5T 2.6150 13:14:15 BATE 3,084 20000RAS 2.6130 13:14:24 BATE 1,590 20000RBF 2.6150 13:15:16 XLON 1,221 995196078690018 2.6150 13:15:16 XLON 154 995196078690019 2.6150 13:16:32 XLON 1,371 995196078690070 2.6150 13:16:32 XLON 911 995196078690071 2.6150 13:17:45 XLON 846 995196078690176 2.6150 13:17:45 XLON 611 995196078690177 2.6150 13:17:45 XLON 1,704 995196078690178 2.6150 13:18:52 XLON 662 995196078690293 2.6140 13:20:14 CHIX 1,006 120000YP4 2.6140 13:20:14 XLON 1,237 995196078690418 2.6140 13:20:22 XLON 716 995196078690428 2.6140 13:20:22 XLON 642 995196078690429 2.6160 13:21:49 CHIX 1,042 120000YTG 2.6160 13:21:49 XLON 1,101 995196078690523 2.6150 13:24:52 XLON 1,937 995196078690773 2.6150 13:25:36 XLON 1,748 995196078690810 2.6150 13:25:36 XLON 794 995196078690811 2.6170 13:31:05 BATE 1,001 20000SDU 2.6170 13:31:05 BATE 842 20000SDV 2.6170 13:31:05 XLON 501 995196078691148 2.6170 13:31:05 XLON 3,490 995196078691149 2.6170 13:31:05 TRQX 1,187 995196133203750 2.6170 13:31:05 TRQX 1,104 995196133203751 2.6170 13:31:32 BATE 1,971 20000SGJ 2.6170 13:31:32 BATE 4,172 20000SGK 2.6170 13:31:32 XLON 1,534 995196078691177 2.6170 13:31:32 XLON 3,044 995196078691178 2.6160 13:31:39 CHIX 1,314 120000ZN3 2.6160 13:31:39 CHIX 127 120000ZN4 2.6180 13:33:52 CHIX 2,720 120000ZVU 2.6180 13:33:52 XLON 2,218 995196078691301 2.6180 13:33:52 XLON 1,544 995196078691302 2.6180 13:33:52 XLON 743 995196078691303 2.6180 13:33:52 XLON 1,370 995196078691304 2.6170 13:35:32 XLON 1,375 995196078691471 2.6170 13:37:42 CHIX 1,856 120001098 2.6170 13:37:42 CHIX 1,714 12000109C 2.6170 13:37:42 BATE 2,709 20000SXX 2.6170 13:37:42 XLON 996 995196078691585 2.6170 13:37:42 XLON 3,343 995196078691586 2.6170 13:42:32 XLON 1,505 995196078692134 2.6180 13:43:08 CHIX 606 1200010ZL 2.6170 13:44:22 XLON 2,945 995196078692262 2.6170 13:45:52 CHIX 2,675 12000117Z 2.6170 13:45:52 BATE 1,628 20000TO1 2.6170 13:45:52 BATE 1,939 20000TO3 2.6170 13:45:52 XLON 70 995196078692411 2.6170 13:45:52 TRQX 2,403 995196133205029 2.6170 13:47:12 XLON 2,856 995196078692547 2.6170 13:48:32 XLON 1,594 995196078692649 2.6170 13:48:52 BATE 2,058 20000TVK 2.6170 13:50:42 XLON 2,196 995196078692843 2.6170 13:52:12 XLON 431 995196078693027 2.6170 13:53:42 CHIX 1,269 1200011ZN 2.6180 13:53:42 CHIX 2,138 1200011ZT 2.6180 13:53:42 CHIX 97 1200011ZU 2.6180 13:53:42 CHIX 318 1200011ZV 2.6180 13:53:42 CHIX 191 1200011ZW 2.6170 13:53:42 BATE 1,140 20000U9O 2.6170 13:53:42 XLON 1,751 995196078693135 2.6170 13:53:42 TRQX 1,536 995196133205677 2.6180 13:53:46 XLON 669 995196078693143 2.6180 13:53:47 CHIX 48 12000120I 2.6180 13:53:47 CHIX 187 12000120J 2.6180 13:53:48 CHIX 1,684 12000120L 2.6180 13:53:51 CHIX 2,626 120001212 2.6180 13:53:51 XLON 1,815 995196078693152 2.6190 13:56:42 XLON 2,787 995196078693488 2.6190 13:58:12 XLON 1,364 995196078693675 2.6190 13:59:00 CHIX 3,623 1200012SP 2.6190 13:59:00 CHIX 2,138 1200012SY 2.6190 13:59:00 CHIX 310 1200012SZ 2.6190 13:59:00 CHIX 1,628 1200012T0 2.6190 13:59:00 BATE 1,349 20000UZN 2.6190 13:59:00 BATE 1,171 20000UZW 2.6190 13:59:00 BATE 564 20000UZX 2.6180 13:59:00 BATE 1,328 20000UZY 2.6170 13:59:00 BATE 2,225 20000V00 2.6190 13:59:00 XLON 4,151 995196078693714 2.6180 13:59:00 XLON 571 995196078693721 2.6190 13:59:00 XLON 616 995196078693722 2.6190 13:59:00 XLON 2,337 995196078693723 2.6190 13:59:00 XLON 627 995196078693724 2.6190 13:59:00 TRQX 1,411 995196133206241 2.6170 13:59:00 TRQX 1,230 995196133206247 2.6170 13:59:01 BATE 1,171 20000V01 2.6170 13:59:01 BATE 362 20000V02 2.6160 13:59:01 BATE 1,627 20000V07 2.6160 13:59:01 BATE 1,956 20000V0A 2.6170 13:59:01 XLON 614 995196078693728 2.6170 13:59:01 XLON 2,337 995196078693729 2.6170 13:59:01 XLON 625 995196078693730 2.6170 13:59:01 XLON 613 995196078693731 2.6170 13:59:01 XLON 2,337 995196078693732 2.6170 13:59:01 XLON 596 995196078693733 2.6160 13:59:02 XLON 610 995196078693735 2.6160 13:59:02 XLON 2,337 995196078693736 2.6160 13:59:02 XLON 606 995196078693737 2.6150 13:59:07 BATE 2,047 20000V0Y 2.6150 13:59:07 BATE 658 20000V0Z 2.6150 13:59:07 BATE 1,171 20000V14 2.6150 13:59:07 BATE 376 20000V15 2.6150 13:59:07 XLON 2,337 995196078693747 2.6150 13:59:07 XLON 1,187 995196078693748 2.6150 13:59:07 XLON 606 995196078693749 2.6160 13:59:07 XLON 606 995196078693750 2.6160 13:59:07 XLON 1,628 995196078693751 2.6160 13:59:07 XLON 2,337 995196078693752 2.6160 13:59:07 XLON 94 995196078693753 2.6160 13:59:07 XLON 606 995196078693754 2.6160 13:59:07 XLON 677 995196078693755 2.6150 13:59:12 XLON 681 995196078693772 2.6150 13:59:12 XLON 1,187 995196078693773 2.6130 14:00:11 CHIX 637 1200012YJ 2.6140 14:00:11 BATE 1,397 20000V7L 2.6140 14:00:11 BATE 1,227 20000V7M 2.6140 14:00:11 XLON 3,309 995196078693836 2.6150 14:00:11 XLON 1,175 995196078693837 2.6150 14:00:11 XLON 2,337 995196078693838 2.6150 14:00:11 XLON 760 995196078693839 2.6150 14:00:11 XLON 1,312 995196078693840 2.6150 14:00:11 XLON 575 995196078693841 2.6150 14:00:11 XLON 1,899 995196078693842 2.6150 14:00:11 XLON 2,880 995196078693843 2.6170 14:01:51 XLON 4,164 995196078694021 2.6170 14:01:51 XLON 227 995196078694023 2.6180 14:03:57 CHIX 3,573 1200013DG 2.6180 14:03:57 CHIX 1,708 1200013DJ 2.6180 14:03:57 BATE 2,581 20000VMF 2.6180 14:03:57 BATE 2,581 20000VMG 2.6180 14:03:57 XLON 1,485 995196078694265 2.6180 14:03:57 XLON 2,641 995196078694266 2.6180 14:03:57 XLON 2,337 995196078694267 2.6180 14:03:57 XLON 1,837 995196078694268 2.6180 14:03:57 TRQX 1,274 995196133206868 2.6170 14:03:58 BATE 1,981 20000VML 2.6180 14:03:58 XLON 82 995196078694269 2.6170 14:05:32 CHIX 1,193 1200013HJ 2.6170 14:05:32 BATE 1,978 20000VQL 2.6170 14:05:32 BATE 1,624 20000VQM 2.6170 14:05:32 XLON 2,397 995196078694363 2.6170 14:05:32 TRQX 1,073 995196133207028 2.6170 14:06:12 XLON 3,118 995196078694396 2.6170 14:06:52 XLON 1,093 995196078694426 2.6180 14:08:07 CHIX 3,464 1200013RX 2.6180 14:08:07 CHIX 372 1200013RY 2.6180 14:08:07 XLON 1,626 995196078694501 2.6180 14:08:07 XLON 1,346 995196078694502 2.6180 14:08:07 XLON 106 995196078694503 2.6180 14:08:32 CHIX 2,708 1200013T5 2.6170 14:08:32 BATE 1,860 20000VZQ 2.6180 14:08:32 XLON 1,559 995196078694547 2.6180 14:08:32 XLON 884 995196078694548 2.6180 14:08:32 XLON 1,500 995196078694551 2.6180 14:08:52 XLON 972 995196078694560 2.6180 14:09:52 XLON 785 995196078694818 2.6190 14:11:32 XLON 737 995196078695077 2.6190 14:12:32 XLON 1,439 995196078695128 2.6190 14:13:03 BATE 1,062 20000WHY 2.6190 14:13:56 XLON 396 995196078695227 2.6200 14:13:56 XLON 682 995196078695229 2.6200 14:13:56 XLON 853 995196078695230 2.6200 14:15:19 CHIX 193 1200014KK 2.6200 14:15:27 CHIX 323 1200014L3 2.6200 14:17:52 CHIX 4,214 1200014V7 2.6200 14:17:52 CHIX 3,652 1200014V9 2.6200 14:17:52 BATE 1,045 20000WXR 2.6200 14:17:52 BATE 1,821 20000WXW 2.6200 14:17:52 XLON 222 995196078695568 2.6200 14:17:52 XLON 1,426 995196078695569 2.6200 14:17:52 XLON 490 995196078695570 2.6200 14:17:52 XLON 505 995196078695571 2.6200 14:17:52 XLON 2,643 995196078695572 2.6200 14:17:53 XLON 3,861 995196078695574 2.6200 14:17:53 XLON 1,628 995196078695575 2.6200 14:17:53 XLON 921 995196078695576 2.6200 14:18:31 XLON 1,065 995196078695646 2.6190 14:21:34 CHIX 14 1200015CU 2.6190 14:21:34 CHIX 1,915 1200015CV 2.6190 14:21:34 XLON 4,685 995196078695959 2.6190 14:21:34 XLON 4,690 995196078695962 2.6190 14:21:34 TRQX 3,324 995196133208690 2.6200 14:26:33 CHIX 3,594 12000162D 2.6200 14:26:33 BATE 2,738 20000XX3 2.6200 14:26:33 BATE 2,060 20000XX6 2.6200 14:26:33 XLON 1,466 995196078696394 2.6200 14:27:17 CHIX 1,312 12000165S 2.6200 14:27:32 XLON 1,357 995196078696604 2.6200 14:27:42 XLON 109 995196078696642 2.6250 14:29:10 XLON 1,600 995196078696908 2.6250 14:29:10 XLON 1,400 995196078696909 2.6250 14:29:10 XLON 1,945 995196078696910 2.6250 14:29:10 XLON 1,628 995196078696911 2.6250 14:29:13 XLON 1,037 995196078696913 2.6250 14:29:15 XLON 1,239 995196078696920 2.6250 14:29:16 XLON 1,239 995196078696927 2.6250 14:29:17 XLON 1,239 995196078696928 2.6250 14:29:20 XLON 1,239 995196078696933 2.6250 14:29:20 XLON 711 995196078696934 2.6240 14:29:21 BATE 1,564 20000Y9Z 2.6240 14:29:21 BATE 1,564 20000YA0 2.6240 14:29:21 XLON 4,897 995196078696940 2.6240 14:29:21 XLON 302 995196078696942 2.6240 14:29:24 XLON 4,547 995196078696943 2.6240 14:29:24 XLON 72 995196078696944 2.6240 14:29:24 XLON 1,600 995196078696946 2.6240 14:29:24 XLON 1,299 995196078696947 2.6240 14:29:24 XLON 261 995196078696948 2.6240 14:29:24 XLON 1,449 995196078696950 2.6240 14:29:25 XLON 1,299 995196078696952 2.6240 14:29:26 XLON 1,299 995196078696954 2.6240 14:29:27 XLON 1,299 995196078696955 2.6240 14:29:28 XLON 1,299 995196078696958 2.6240 14:29:29 XLON 1,299 995196078696965 2.6240 14:29:29 XLON 1,255 995196078696966 2.6240 14:29:30 XLON 1,255 995196078696968 2.6240 14:29:31 XLON 1,255 995196078696970 2.6240 14:29:31 XLON 1,255 995196078696971 2.6240 14:29:32 XLON 1,255 995196078696974 2.6240 14:29:44 CHIX 1,273 1200016KT 2.6240 14:29:44 XLON 3,142 995196078696994 2.6240 14:29:44 XLON 1,255 995196078696996 2.6240 14:29:44 XLON 1,867 995196078696997 2.6230 14:30:12 BATE 2,217 20000YIV 2.6230 14:30:12 TRQX 1,275 995196133209762 2.6230 14:30:15 BATE 2,173 20000YJM 2.6230 14:30:15 BATE 4,339 20000YJN 2.6230 14:30:15 BATE 2,650 20000YJS 2.6210 14:31:28 CHIX 118 12000179J 2.6210 14:31:28 CHIX 1,750 12000179K 2.6220 14:31:28 XLON 1,996 995196078697725 2.6210 14:31:28 TRQX 109 995196133210274 2.6210 14:31:28 TRQX 1,871 995196133210276 2.6190 14:34:07 XLON 2,493 995196078698332 2.6190 14:34:07 XLON 1,864 995196078698333 2.6190 14:34:14 CHIX 2,022 1200017VO 2.6190 14:34:14 CHIX 556 1200017VT 2.6190 14:34:14 CHIX 1,847 1200017VU 2.6190 14:34:14 BATE 1,768 20000ZCF 2.6190 14:34:14 XLON 4,031 995196078698395 2.6190 14:34:14 XLON 1,792 995196078698405 2.6190 14:34:42 XLON 1,357 995196078698458 2.6190 14:34:42 XLON 1,237 995196078698459 2.6190 14:35:09 XLON 2,128 995196078698543 2.6190 14:35:09 XLON 1,600 995196078698544 2.6200 14:35:37 BATE 4,348 20000ZJW 2.6170 14:35:38 BATE 3,596 20000ZK3 2.6180 14:35:58 CHIX 1,007 12000188H 2.6170 14:35:58 BATE 1,380 20000ZLN 2.6170 14:35:58 BATE 248 20000ZLO 2.6170 14:35:58 BATE 1,073 20000ZLP 2.6170 14:35:58 XLON 2,797 995196078698727 2.6170 14:35:58 TRQX 1,450 995196133211357 2.6160 14:36:01 XLON 1,193 995196078698729 2.6140 14:37:02 CHIX 1,324 1200018KY 2.6140 14:37:02 BATE 405 20000ZVR 2.6140 14:37:02 BATE 182 20000ZVS 2.6140 14:37:02 BATE 493 20000ZVT 2.6140 14:37:02 BATE 246 20000ZVU 2.6140 14:37:02 XLON 479 995196078699007 2.6140 14:37:13 XLON 730 995196078699082 2.6140 14:37:42 XLON 1,448 995196078699262 2.6140 14:37:59 BATE 1,071 2000101C 2.6170 14:38:20 XLON 850 995196078699423 2.6180 14:39:44 XLON 2,741 995196078699672 2.6180 14:39:44 XLON 304 995196078699673 2.6180 14:39:48 XLON 2,713 995196078699674 2.6170 14:39:52 CHIX 2,113 120001960 2.6160 14:39:52 CHIX 1,782 120001967 2.6170 14:39:52 BATE 2,719 200010BC 2.6160 14:39:52 BATE 1,097 200010BE 2.6160 14:39:52 BATE 1,629 200010BF 2.6170 14:39:52 BATE 378 200010BG 2.6160 14:39:52 BATE 1,112 200010BH 2.6170 14:39:52 XLON 4,890 995196078699683 2.6150 14:40:22 BATE 641 200010F4 2.6150 14:40:22 BATE 362 200010F5 2.6150 14:40:22 BATE 1,819 200010F6 2.6150 14:40:22 XLON 604 995196078699814 2.6150 14:40:22 XLON 592 995196078699815 2.6150 14:40:22 XLON 62 995196078699816 2.6150 14:40:40 XLON 1,357 995196078699872 2.6160 14:40:44 XLON 1,100 995196078699876 2.6180 14:42:17 XLON 1,643 995196078700167 2.6170 14:42:22 XLON 788 995196078700169 2.6170 14:42:42 XLON 1,458 995196078700202 2.6170 14:43:02 XLON 1,459 995196078700241 2.6170 14:43:02 XLON 979 995196078700242 2.6180 14:43:11 XLON 1,624 995196078700253 2.6180 14:43:28 XLON 3,199 995196078700312 2.6180 14:43:42 XLON 1,328 995196078700375 2.6180 14:43:42 XLON 3,201 995196078700376 2.6180 14:43:42 XLON 4,609 995196078700382 2.6180 14:43:42 XLON 4,750 995196078700383 2.6180 14:43:42 XLON 1,341 995196078700385 2.6180 14:43:42 XLON 1,327 995196078700386 2.6180 14:44:00 CHIX 3,425 1200019WH 2.6180 14:44:00 CHIX 1,864 1200019WJ 2.6180 14:44:00 CHIX 116 1200019WK 2.6180 14:44:00 CHIX 1,308 1200019WL 2.6170 14:44:00 BATE 463 200010XJ 2.6170 14:44:00 BATE 112 200010XK 2.6170 14:44:00 BATE 1,529 200010XL 2.6180 14:44:00 BATE 822 200010XN 2.6180 14:44:00 BATE 1,629 200010XO 2.6180 14:44:00 BATE 126 200010XP 2.6180 14:44:00 XLON 1,037 995196078700413 2.6180 14:44:00 XLON 1,049 995196078700417 2.6170 14:44:42 XLON 522 995196078700566 2.6170 14:45:15 CHIX 1,647 120001A6O 2.6180 14:45:15 CHIX 1,223 120001A6Q 2.6170 14:45:15 BATE 375 2000115Y 2.6170 14:45:15 XLON 573 995196078700661 2.6170 14:45:22 XLON 1,655 995196078700683 2.6180 14:45:36 CHIX 33 120001A92 2.6180 14:45:42 CHIX 294 120001A9Q 2.6170 14:45:42 XLON 1,656 995196078700731 2.6180 14:46:02 XLON 1,140 995196078700781 2.6180 14:46:22 XLON 1,656 995196078700823 2.6200 14:46:36 XLON 1,129 995196078700860 2.6200 14:46:38 XLON 640 995196078700862 2.6200 14:46:38 XLON 2,000 995196078700863 2.6190 14:46:38 TRQX 460 995196133213464 2.6190 14:46:38 TRQX 110 995196133213465 2.6190 14:46:38 TRQX 1,843 995196133213466 2.6190 14:47:03 CHIX 182 120001AIG 2.6200 14:48:22 CHIX 2,730 120001AUI 2.6200 14:48:22 CHIX 2,635 120001AUJ 2.6200 14:48:22 BATE 1,523 200011RW 2.6200 14:48:22 BATE 684 200011RX 2.6200 14:48:22 BATE 822 200011RY 2.6200 14:48:22 BATE 701 200011RZ 2.6200 14:48:22 XLON 1,600 995196078701186 2.6200 14:48:22 XLON 643 995196078701187 2.6200 14:48:32 CHIX 1,864 120001AW2 2.6190 14:49:32 XLON 3,020 995196078701309 2.6200 14:49:35 CHIX 172 120001B1K 2.6200 14:49:40 CHIX 1,418 120001B2L 2.6200 14:49:40 CHIX 1,613 120001B2M 2.6190 14:49:52 XLON 1,656 995196078701351 2.6190 14:49:52 XLON 939 995196078701352 2.6190 14:49:52 TRQX 2,141 995196133214090 2.6190 14:49:52 TRQX 1,500 995196133214091 2.6190 14:49:52 TRQX 399 995196133214092 2.6190 14:50:05 CHIX 2,860 120001B5P 2.6190 14:50:05 CHIX 1,628 120001B5Q 2.6190 14:50:05 CHIX 337 120001B5R 2.6190 14:50:05 CHIX 60 120001B5S 2.6180 14:50:05 BATE 1,278 20001209 2.6180 14:50:05 BATE 2,060 2000120F 2.6190 14:50:05 XLON 2,690 995196078701373 2.6190 14:50:05 XLON 1,628 995196078701376 2.6190 14:50:05 XLON 2,000 995196078701377 2.6190 14:50:07 XLON 589 995196078701382 2.6190 14:50:07 XLON 2,000 995196078701383 2.6190 14:50:07 XLON 1,267 995196078701384 2.6190 14:50:08 XLON 963 995196078701387 2.6190 14:50:08 XLON 2,000 995196078701388 2.6190 14:51:32 XLON 637 995196078701668 2.6190 14:51:52 XLON 1,457 995196078701695 2.6190 14:52:12 XLON 400 995196078701732 2.6190 14:52:32 XLON 120 995196078701770 2.6200 14:52:52 XLON 810 995196078701864 2.6200 14:53:10 CHIX 2,076 120001BQ9 2.6200 14:53:10 XLON 2,146 995196078701921 2.6200 14:53:10 XLON 2,747 995196078701924 2.6200 14:53:10 XLON 1,555 995196078701925 2.6200 14:53:12 XLON 1,357 995196078701926 2.6200 14:53:32 XLON 102 995196078701990 2.6200 14:53:32 XLON 1,357 995196078701992 2.6200 14:53:52 XLON 382 995196078702045 2.6200 14:54:12 XLON 1,996 995196078702085 2.6200 14:54:32 XLON 1,357 995196078702106 2.6200 14:54:42 CHIX 1,170 120001BZG 2.6200 14:54:42 CHIX 1,763 120001BZH 2.6200 14:54:42 BATE 2,086 200012MS 2.6200 14:54:42 XLON 199 995196078702140 2.6200 14:54:42 XLON 714 995196078702142 2.6200 14:54:42 XLON 1,400 995196078702143 2.6200 14:54:42 XLON 1,428 995196078702144 2.6200 14:54:42 TRQX 2,298 995196133214897 2.6200 14:54:52 XLON 10 995196078702162 2.6200 14:55:17 CHIX 1,424 120001C3Q 2.6200 14:55:29 CHIX 495 120001C4Z 2.6200 14:55:29 BATE 2,086 200012R3 2.6200 14:55:36 CHIX 1,712 120001C6D 2.6200 14:55:36 CHIX 703 120001C6E 2.6200 14:55:49 CHIX 113 120001C7N 2.6200 14:55:49 CHIX 1,599 120001C7O 2.6200 14:56:12 CHIX 1,430 120001C9F 2.6190 14:56:12 XLON 2,114 995196078702398 2.6190 14:56:12 TRQX 1,092 995196133215123 2.6190 14:56:34 XLON 600 995196078702451 2.6190 14:56:42 XLON 1,714 995196078702512 2.6190 14:57:03 CHIX 1,074 120001CE6 2.6140 14:57:03 CHIX 1,336 120001CEK 2.6180 14:57:03 BATE 1,705 200012Y6 2.6150 14:57:03 BATE 1,029 200012YC 2.6150 14:57:03 BATE 1,575 200012YD 2.6190 14:57:03 XLON 1,757 995196078702531 2.6160 14:57:03 XLON 1,600 995196078702575 2.6160 14:57:03 XLON 644 995196078702576 2.6160 14:57:03 XLON 1,460 995196078702577 2.6160 14:57:03 XLON 231 995196078702578 2.6160 14:57:03 XLON 1,628 995196078702579 2.6160 14:57:03 XLON 605 995196078702580 2.6160 14:57:03 XLON 2,741 995196078702581 2.6160 14:57:03 XLON 1,400 995196078702582 2.6160 14:57:03 XLON 650 995196078702583 2.6160 14:57:03 XLON 100 995196078702584 2.6150 14:57:03 XLON 654 995196078702585 2.6150 14:57:03 XLON 2,741 995196078702586 2.6150 14:57:03 XLON 1,628 995196078702587 2.6150 14:57:03 XLON 3,100 995196078702588 2.6180 14:57:03 TRQX 1,083 995196133215309 2.6140 14:57:04 XLON 605 995196078702597 2.6140 14:57:04 XLON 1,500 995196078702598 2.6140 14:57:04 XLON 3,100 995196078702599 2.6140 14:57:10 XLON 40 995196078702613 2.6170 14:57:23 BATE 690 20001317 2.6180 14:59:02 XLON 2,793 995196078702875 2.6180 14:59:02 XLON 1,600 995196078702876 2.6180 14:59:02 XLON 1,193 995196078702877 2.6180 14:59:26 XLON 617 995196078703011 2.6180 14:59:38 XLON 132 995196078703074 2.6170 15:00:05 XLON 367 995196078703188 2.6180 15:00:05 XLON 125 995196078703189 2.6180 15:00:05 XLON 132 995196078703190 2.6180 15:00:10 XLON 83 995196078703226 2.6200 15:00:17 BATE 168 200013HP 2.6190 15:00:17 XLON 1,300 995196078703321 2.6190 15:00:17 XLON 1,100 995196078703322 2.6190 15:00:17 XLON 551 995196078703323 2.6180 15:00:34 CHIX 3,734 120001D2T 2.6180 15:00:34 BATE 2,416 200013J7 2.6180 15:00:34 BATE 1,200 200013J8 2.6180 15:00:34 XLON 1,200 995196078703373 2.6190 15:00:34 XLON 1,600 995196078703374 2.6190 15:00:34 XLON 553 995196078703375 2.6190 15:00:34 XLON 676 995196078703376 2.6190 15:00:34 XLON 113 995196078703377 2.6190 15:00:34 XLON 1,609 995196078703378 2.6190 15:00:34 XLON 1,100 995196078703379 2.6180 15:00:35 CHIX 580 120001D2W 2.6180 15:00:35 CHIX 1,638 120001D2X 2.6190 15:00:37 XLON 557 995196078703398 2.6190 15:00:37 XLON 689 995196078703399 2.6190 15:00:37 XLON 1,100 995196078703400 2.6190 15:00:37 XLON 1,547 995196078703401 2.6190 15:00:37 XLON 46 995196078703402 2.6190 15:00:38 XLON 736 995196078703403 2.6190 15:00:38 XLON 1,100 995196078703404 2.6190 15:00:38 XLON 542 995196078703405 2.6190 15:00:39 XLON 1,559 995196078703408 2.6190 15:00:39 XLON 540 995196078703409 2.6190 15:00:39 XLON 1,100 995196078703410 2.6190 15:00:40 XLON 1,590 995196078703411 2.6190 15:00:40 XLON 434 995196078703412 2.6170 15:00:43 XLON 3,826 995196078703418 2.6170 15:00:43 XLON 2,148 995196078703419 2.6180 15:02:09 BATE 1,538 200013RS 2.6180 15:03:37 CHIX 2,474 120001DQF 2.6180 15:03:37 BATE 3,057 2000143M 2.6190 15:03:37 BATE 1,029 2000143N 2.6190 15:03:37 BATE 1,629 2000143O 2.6190 15:03:37 BATE 148 2000143P 2.6180 15:03:37 XLON 1,600 995196078704379 2.6190 15:03:37 XLON 1,579 995196078704380 2.6190 15:04:02 XLON 1,538 995196078704510 2.6190 15:04:32 XLON 699 995196078704670 2.6190 15:04:32 XLON 1,920 995196078704671 2.6190 15:04:32 XLON 1,400 995196078704674 2.6190 15:04:32 XLON 406 995196078704675 2.6190 15:04:32 XLON 680 995196078704676 2.6190 15:04:47 BATE 1,029 2000149I 2.6190 15:05:32 BATE 1,029 200014CY 2.6190 15:05:37 BATE 112 200014DJ 2.6180 15:05:49 BATE 2,601 200014ER 2.6180 15:05:49 BATE 3,883 200014ES 2.6180 15:05:49 BATE 4,019 200014ET 2.6180 15:06:22 CHIX 1,636 120001E9F 2.6170 15:06:22 BATE 85 200014HF 2.6170 15:06:22 BATE 1,935 200014HG 2.6170 15:06:22 TRQX 108 995196133217051 2.6170 15:06:22 TRQX 1,003 995196133217052 2.6170 15:06:52 XLON 1,623 995196078705189 2.6170 15:07:12 XLON 1,056 995196078705227 2.6180 15:07:31 XLON 1,600 995196078705301 2.6180 15:07:31 XLON 850 995196078705302 2.6180 15:07:31 XLON 1,482 995196078705303 2.6180 15:07:31 XLON 1,628 995196078705304 2.6180 15:07:44 XLON 4,537 995196078705340 2.6180 15:09:22 XLON 27 995196078705670 2.6180 15:09:42 XLON 1,645 995196078705692 2.6180 15:09:52 XLON 1,674 995196078705709 2.6180 15:10:02 XLON 1,588 995196078705743 2.6180 15:10:17 CHIX 826 120001ETF 2.6180 15:10:32 CHIX 1,373 120001EVE 2.6180 15:10:32 CHIX 327 120001EVH 2.6180 15:10:32 BATE 1,147 2000151O 2.6180 15:10:32 XLON 1,357 995196078705922 2.6180 15:10:32 XLON 907 995196078705923 2.6180 15:10:32 TRQX 1,248 995196133217775 2.6180 15:10:52 XLON 1,626 995196078705959 2.6180 15:10:59 CHIX 1,478 120001EXU 2.6180 15:10:59 CHIX 970 120001EXV 2.6180 15:10:59 CHIX 240 120001EXZ 2.6180 15:10:59 XLON 30 995196078705995 2.6180 15:10:59 XLON 10 995196078705996 2.6180 15:10:59 XLON 2,201 995196078705997 2.6180 15:10:59 XLON 1,085 995196078706007 2.6180 15:10:59 XLON 74 995196078706008 2.6180 15:10:59 TRQX 96 995196133217850 2.6180 15:10:59 TRQX 2 995196133217851 2.6180 15:10:59 TRQX 28 995196133217852 2.6180 15:10:59 TRQX 1,176 995196133217853 2.6190 15:12:16 XLON 46 995196078706220 2.6190 15:12:32 XLON 121 995196078706284 2.6200 15:12:47 CHIX 286 120001F8I 2.6190 15:13:02 XLON 1,790 995196078706389 2.6200 15:13:32 CHIX 684 120001FBU 2.6190 15:13:32 XLON 1,790 995196078706483 2.6190 15:14:02 XLON 1,226 995196078706537 2.6190 15:14:32 XLON 454 995196078706600 2.6200 15:14:34 CHIX 1,147 120001FGW 2.6190 15:15:02 XLON 1,757 995196078706684 2.6190 15:15:16 TRQX 1,036 995196133218405 2.6200 15:15:20 CHIX 171 120001FJX 2.6190 15:15:32 XLON 1,388 995196078706780 2.6190 15:16:02 CHIX 3,150 120001FOD 2.6190 15:16:02 BATE 1,306 200015QM 2.6190 15:16:02 XLON 1,317 995196078706860 2.6190 15:16:32 CHIX 1,020 120001FS3 2.6190 15:16:32 XLON 1,388 995196078706913 2.6190 15:17:02 XLON 1,390 995196078707009 2.6190 15:17:06 CHIX 3,504 120001FUA 2.6190 15:17:06 XLON 2,132 995196078707010 2.6190 15:17:18 BATE 2,093 200015XA 2.6190 15:17:18 BATE 3,131 200015XC 2.6190 15:17:18 XLON 4,904 995196078707028 2.6190 15:17:18 XLON 2,086 995196078707032 2.6190 15:17:18 XLON 2,115 995196078707033 2.6190 15:17:18 TRQX 43 995196133218655 2.6190 15:17:18 TRQX 57 995196133218656 2.6190 15:17:18 TRQX 1,095 995196133218657 2.6190 15:17:19 XLON 597 995196078707034 2.6190 15:17:19 XLON 5,036 995196078707035 2.6190 15:17:19 XLON 131 995196078707036 2.6190 15:17:19 XLON 960 995196078707037 2.6190 15:17:19 XLON 1,900 995196078707038 2.6190 15:17:21 CHIX 175 120001FW5 2.6190 15:17:21 XLON 91 995196078707039 2.6190 15:17:21 XLON 44 995196078707040 2.6190 15:17:23 XLON 110 995196078707047 2.6190 15:17:23 XLON 647 995196078707048 2.6190 15:17:24 CHIX 164 120001FWB 2.6190 15:17:32 XLON 445 995196078707065 2.6190 15:17:55 BATE 2,283 2000160Q 2.6200 15:19:42 XLON 1,388 995196078707451 2.6210 15:19:54 XLON 848 995196078707481 2.6210 15:19:59 XLON 771 995196078707502 2.6210 15:20:01 XLON 551 995196078707517 2.6210 15:20:03 XLON 111 995196078707531 2.6210 15:20:05 XLON 1,521 995196078707546 2.6210 15:20:05 XLON 796 995196078707547 2.6210 15:20:08 XLON 980 995196078707568 2.6210 15:20:08 XLON 796 995196078707569 2.6200 15:20:27 XLON 1,048 995196078707639 2.6210 15:22:29 XLON 1,796 995196078708073 2.6210 15:22:46 TRQX 1,357 995196133219556 2.6210 15:22:52 XLON 1,456 995196078708092 2.6210 15:23:32 XLON 1,163 995196078708200 2.6210 15:24:09 CHIX 4,887 120001H2Y 2.6210 15:24:09 CHIX 1,363 120001H37 2.6210 15:24:09 XLON 1,163 995196078708333 2.6210 15:25:14 XLON 1,163 995196078708645 2.6210 15:25:22 XLON 1,420 995196078708668 2.6210 15:25:23 XLON 119 995196078708669 2.6210 15:25:27 XLON 506 995196078708702 2.6210 15:26:12 XLON 1,407 995196078708874 2.6210 15:27:02 XLON 1,406 995196078708957 2.6210 15:27:27 CHIX 1,415 120001HPU 2.6210 15:27:46 CHIX 201 120001HS8 2.6210 15:27:46 CHIX 926 120001HS9 2.6210 15:27:46 CHIX 176 120001HSB 2.6210 15:27:46 BATE 1,167 200017F3 2.6210 15:27:46 BATE 1,410 200017F5 2.6210 15:27:46 BATE 697 200017F6 2.6210 15:27:46 BATE 30 200017F7 2.6210 15:27:46 BATE 25 200017F8 2.6210 15:27:46 BATE 22 200017F9 2.6210 15:27:46 BATE 1 200017FA 2.6210 15:27:46 BATE 7 200017FB 2.6210 15:27:46 BATE 22 200017FC 2.6210 15:27:46 XLON 208 995196078709146 2.6210 15:27:46 XLON 573 995196078709147 2.6210 15:27:46 TRQX 1,357 995196133220357 2.6210 15:27:46 TRQX 148 995196133220358 2.6210 15:28:52 XLON 1,468 995196078709491 2.6210 15:29:42 XLON 1,406 995196078709645 2.6210 15:29:44 XLON 96 995196078709653 2.6210 15:30:12 CHIX 1,020 120001I6B 2.6210 15:30:22 XLON 76 995196078709789 2.6210 15:30:57 CHIX 1,430 120001IB5 2.6210 15:32:22 XLON 484 995196078710232 2.6210 15:33:02 XLON 1,537 995196078710349 2.6210 15:33:29 XLON 141 995196078710412 2.6210 15:33:42 CHIX 353 120001IY6 2.6210 15:33:42 CHIX 1,397 120001IYG 2.6210 15:33:42 XLON 1,139 995196078710435 2.6210 15:34:22 CHIX 1,444 120001J3E 2.6210 15:34:22 XLON 1,717 995196078710631 2.6210 15:34:22 XLON 1,360 995196078710632 2.6210 15:34:22 XLON 145 995196078710633 2.6210 15:34:22 XLON 79 995196078710634 2.6210 15:34:22 TRQX 138 995196133221541 2.6210 15:34:22 TRQX 52 995196133221542 2.6210 15:34:22 TRQX 7 995196133221543 2.6210 15:34:22 TRQX 23 995196133221544 2.6210 15:34:22 TRQX 41 995196133221545 2.6210 15:34:22 TRQX 2 995196133221546 2.6210 15:34:22 TRQX 28 995196133221547 2.6210 15:35:02 XLON 27 995196078710712 2.6220 15:35:27 XLON 571 995196078710752 2.6220 15:35:27 XLON 624 995196078710753 2.6220 15:35:27 XLON 1,084 995196078710754 2.6220 15:35:30 XLON 704 995196078710758 2.6220 15:35:30 XLON 937 995196078710759 2.6220 15:35:30 XLON 130 995196078710760 2.6220 15:35:32 XLON 591 995196078710761 2.6220 15:35:33 XLON 969 995196078710762 2.6210 15:35:33 XLON 1,375 995196078710763 2.6210 15:35:34 CHIX 1,856 120001J9A 2.6210 15:35:34 BATE 776 200018IA 2.6210 15:35:34 BATE 1,568 200018IB 2.6210 15:35:34 BATE 2,060 200018IE 2.6210 15:35:34 XLON 171 995196078710764 2.6210 15:35:34 XLON 187 995196078710765 2.6210 15:35:34 XLON 1,148 995196078710766 2.6210 15:35:34 XLON 235 995196078710767 2.6210 15:35:34 XLON 375 995196078710768 2.6210 15:35:34 XLON 10 995196078710769 2.6210 15:35:34 XLON 357 995196078710770 2.6210 15:35:34 TRQX 62 995196133221797 2.6210 15:35:34 TRQX 1 995196133221798 2.6210 15:35:34 TRQX 29 995196133221799 2.6210 15:35:34 TRQX 815 995196133221800 2.6210 15:35:35 BATE 930 200018IL 2.6210 15:36:12 BATE 742 200018LD 2.6210 15:36:12 XLON 1,351 995196078710865 2.6210 15:36:17 CHIX 1,409 120001JD3 2.6210 15:36:52 XLON 1,762 995196078710967 2.6210 15:37:20 BATE 220 200018RM 2.6210 15:37:32 XLON 30 995196078711129 2.6210 15:37:32 XLON 1,275 995196078711135 2.6210 15:37:32 XLON 969 995196078711136 2.6210 15:37:56 CHIX 1,592 120001JO2 2.6210 15:37:56 BATE 130 200018VC 2.6210 15:37:56 BATE 2,856 200018VD 2.6210 15:37:56 XLON 75 995196078711220 2.6210 15:37:56 XLON 1,505 995196078711221 2.6210 15:37:56 XLON 962 995196078711222 2.6210 15:37:56 TRQX 1,357 995196133222258 2.6210 15:37:56 TRQX 437 995196133222259 2.6210 15:38:37 CHIX 1,365 120001JU6 2.6210 15:39:04 XLON 602 995196078711414 2.6210 15:39:42 XLON 1,696 995196078711516 2.6210 15:39:42 XLON 2,488 995196078711517 2.6220 15:40:11 XLON 1,018 995196078711626 2.6220 15:40:11 XLON 106 995196078711627 2.6220 15:40:11 XLON 4,695 995196078711628 2.6220 15:40:13 XLON 1,018 995196078711636 2.6220 15:40:14 XLON 1,018 995196078711638 2.6220 15:40:14 XLON 648 995196078711639 2.6220 15:40:16 XLON 864 995196078711640 2.6220 15:40:22 CHIX 628 120001K95 2.6220 15:40:22 CHIX 1,628 120001K96 2.6220 15:40:22 CHIX 98 120001K97 2.6220 15:40:22 CHIX 235 120001K98 2.6220 15:40:22 CHIX 1 120001K99 2.6220 15:40:22 CHIX 180 120001K9A 2.6220 15:40:22 CHIX 135 120001K9B 2.6220 15:40:22 CHIX 13 120001K9C 2.6220 15:40:22 CHIX 86 120001K9D 2.6220 15:40:22 CHIX 596 120001K9E 2.6220 15:40:25 CHIX 180 120001K9I 2.6220 15:40:25 CHIX 100 120001K9J 2.6220 15:40:25 XLON 1,167 995196078711646 2.6220 15:40:25 XLON 979 995196078711647 2.6220 15:40:27 XLON 599 995196078711648 2.6220 15:40:29 CHIX 90 120001K9M 2.6220 15:40:29 XLON 599 995196078711649 2.6220 15:40:30 XLON 582 995196078711671 2.6220 15:40:32 XLON 582 995196078711672 2.6220 15:40:34 XLON 582 995196078711686 2.6220 15:40:36 CHIX 86 120001KAQ 2.6220 15:40:36 XLON 57 995196078711687 2.6220 15:40:38 XLON 582 995196078711689 2.6220 15:40:40 XLON 563 995196078711713 2.6220 15:40:42 XLON 563 995196078711723 2.6220 15:40:45 XLON 563 995196078711727 2.6220 15:40:47 XLON 563 995196078711731 2.6220 15:40:50 XLON 379 995196078711734 2.6220 15:41:42 CHIX 1,864 120001KEZ 2.6210 15:41:42 XLON 785 995196078711888 2.6220 15:42:11 CHIX 5 120001KK5 2.6210 15:42:32 XLON 1,442 995196078712018 2.6220 15:42:47 CHIX 1,864 120001KMX 2.6210 15:42:56 CHIX 1,879 120001KO6 2.6210 15:42:56 CHIX 94 120001KO7 2.6220 15:42:56 CHIX 1,864 120001KOE 2.6220 15:42:56 CHIX 131 120001KOF 2.6220 15:42:56 CHIX 173 120001KOG 2.6210 15:42:56 BATE 1,857 200019OG 2.6210 15:42:56 XLON 147 995196078712158 2.6210 15:42:56 XLON 360 995196078712163 2.6210 15:42:56 XLON 4 995196078712164 2.6210 15:42:56 XLON 26 995196078712165 2.6210 15:42:56 XLON 44 995196078712166 2.6210 15:42:56 TRQX 1,202 995196133223034 2.6210 15:43:22 XLON 1,442 995196078712238 2.6210 15:44:12 XLON 498 995196078712449 2.6210 15:45:02 XLON 1,000 995196078712525 2.6210 15:45:17 CHIX 1,402 120001L59 2.6210 15:45:17 XLON 42 995196078712549 2.6210 15:45:17 XLON 15 995196078712550 2.6210 15:45:22 CHIX 1,291 120001L5K 2.6210 15:45:22 CHIX 368 120001L5M 2.6210 15:45:22 CHIX 156 120001L5N 2.6210 15:45:22 XLON 1,317 995196078712559 2.6210 15:45:22 XLON 1,097 995196078712563 2.6210 15:45:22 XLON 1,277 995196078712564 2.6210 15:45:22 TRQX 1,120 995196133223420 2.6210 15:45:24 XLON 1,136 995196078712591 2.6210 15:45:33 XLON 1,185 995196078712602 2.6210 15:45:33 XLON 5,679 995196078712603 2.6210 15:45:38 XLON 1,156 995196078712606 2.6210 15:45:38 XLON 4,942 995196078712607 2.6210 15:45:38 XLON 1,213 995196078712608 2.6210 15:45:42 XLON 550 995196078712638 2.6210 15:45:42 XLON 235 995196078712639 2.6210 15:45:42 XLON 1,082 995196078712640 2.6200 15:46:05 XLON 115 995196078712773 2.6200 15:46:20 XLON 1,398 995196078712853 2.6200 15:46:20 XLON 1,720 995196078712857 2.6200 15:46:20 XLON 1,178 995196078712858 2.6200 15:46:20 XLON 122 995196078712868 2.6200 15:46:20 XLON 678 995196078712869 2.6200 15:46:20 XLON 1,000 995196078712870 2.6200 15:46:20 XLON 937 995196078712871 2.6200 15:46:20 XLON 610 995196078712872 2.6200 15:46:20 TRQX 511 995196133223607 2.6200 15:46:20 TRQX 1,365 995196133223608 2.6190 15:46:21 CHIX 2,328 120001LFF 2.6190 15:46:21 CHIX 1,995 120001LFG 2.6190 15:46:21 BATE 2,798 20001AA2 2.6190 15:46:21 XLON 1,726 995196078712873 2.6190 15:46:21 XLON 445 995196078712877 2.6190 15:46:21 XLON 971 995196078712878 2.6190 15:46:22 XLON 52 995196078712879 2.6200 15:47:15 BATE 131 20001AGV 2.6200 15:47:15 BATE 965 20001AGW 2.6200 15:47:15 BATE 147 20001AGX 2.6190 15:47:15 XLON 1,600 995196078713163 2.6200 15:47:17 BATE 60 20001AH5 2.6200 15:47:17 BATE 57 20001AH6 2.6200 15:47:17 BATE 965 20001AH7 2.6200 15:47:17 BATE 131 20001AH8 2.6200 15:47:17 BATE 932 20001AH9 2.6190 15:47:17 XLON 1,669 995196078713176 2.6190 15:47:17 XLON 600 995196078713177 2.6190 15:47:21 XLON 1,059 995196078713190 2.6190 15:47:21 XLON 4,350 995196078713191 2.6180 15:47:57 BATE 965 20001AL8 2.6180 15:47:57 BATE 120 20001AL9 2.6180 15:47:57 BATE 139 20001ALA 2.6180 15:48:52 BATE 965 20001APK 2.6180 15:48:52 XLON 4,192 995196078713551 2.6180 15:48:52 XLON 663 995196078713552 2.6180 15:48:52 XLON 113 995196078713553 2.6180 15:48:52 XLON 616 995196078713554 2.6180 15:48:52 XLON 546 995196078713555 2.6180 15:48:52 XLON 128 995196078713556 2.6180 15:48:55 BATE 1 20001APX 2.6180 15:48:58 BATE 57 20001AQ3 2.6180 15:49:05 BATE 474 20001AR2 2.6210 15:49:51 CHIX 503 120001M9O 2.6240 15:51:36 XLON 3,316 995196078714163 2.6240 15:51:36 XLON 1,628 995196078714166 2.6240 15:51:36 XLON 361 995196078714167 2.6240 15:51:36 XLON 243 995196078714168 2.6240 15:51:36 XLON 1,084 995196078714169 2.6240 15:51:37 CHIX 217 120001MMN 2.6250 15:53:06 XLON 171 995196078714486 2.6250 15:53:21 XLON 614 995196078714578 2.6250 15:53:26 XLON 590 995196078714592 2.6250 15:54:02 XLON 749 995196078714700 2.6250 15:54:12 BATE 167 20001BL7 2.6250 15:54:51 CHIX 1,445 120001NAR 2.6250 15:54:51 CHIX 2,736 120001NAS 2.6250 15:54:51 BATE 1,195 20001BOY 2.6250 15:54:51 XLON 4,742 995196078714887 2.6250 15:54:51 XLON 1,600 995196078714893 2.6250 15:54:51 XLON 1,263 995196078714894 2.6250 15:54:51 XLON 1,879 995196078714895 2.6250 15:54:51 TRQX 1,905 995196133225049 2.6250 15:54:52 CHIX 4,014 120001NB2 2.6250 15:55:42 CHIX 45 120001NH0 2.6240 15:56:32 CHIX 3,359 120001NLS 2.6240 15:56:32 BATE 1,041 20001BYG 2.6240 15:56:32 BATE 2,688 20001BYI 2.6240 15:56:32 XLON 1,491 995196078715183 2.6240 15:56:32 TRQX 1,917 995196133225238 2.6240 15:56:33 BATE 3,118 20001BYN 2.6240 15:56:33 XLON 1,922 995196078715187 2.6240 15:56:34 BATE 2,292 20001BYO 2.6240 15:56:34 BATE 1,894 20001BYP 2.6240 15:56:34 BATE 1,071 20001BYR 2.6250 15:56:34 XLON 40 995196078715195 2.6250 15:56:38 XLON 1,748 995196078715265 2.6250 15:56:42 XLON 1,056 995196078715279 2.6250 15:56:42 XLON 4,785 995196078715280 2.6240 15:56:42 XLON 200 995196078715281 2.6250 15:57:27 CHIX 288 120001NSM 2.6250 15:57:32 XLON 833 995196078715535 2.6250 15:58:02 CHIX 3,900 120001NX1 2.6250 15:58:02 BATE 2,422 20001C7B 2.6250 15:58:02 BATE 2,422 20001C7C 2.6250 15:58:02 BATE 2,060 20001C7F 2.6250 15:58:02 XLON 2,035 995196078715636 2.6250 15:58:02 XLON 1,777 995196078715637 2.6250 15:58:03 BATE 1,188 20001C7G 2.6250 15:58:16 BATE 421 20001C9F 2.6250 15:58:16 BATE 1,603 20001C9G 2.6250 15:58:16 BATE 2,171 20001C9H 2.6250 15:58:16 XLON 4,611 995196078715740 2.6250 15:58:16 XLON 1,300 995196078715741 2.6250 15:58:16 XLON 1,878 995196078715742 2.6250 15:58:16 XLON 1,210 995196078715743 2.6250 15:58:16 XLON 4,452 995196078715744 2.6250 15:58:16 XLON 500 995196078715745 2.6250 15:58:16 XLON 307 995196078715746 2.6250 15:58:16 XLON 1,558 995196078715747 2.6250 15:58:16 XLON 1,358 995196078715748 2.6240 15:58:32 CHIX 3,486 120001O2J 2.6240 15:58:32 CHIX 356 120001O2K 2.6240 15:58:32 CHIX 1,106 120001O2M 2.6240 15:58:32 CHIX 932 120001O2N 2.6240 15:58:32 BATE 1,912 20001CBP 2.6240 15:58:32 BATE 2,101 20001CBR 2.6240 15:58:32 BATE 445 20001CBS 2.6240 15:58:32 XLON 4,403 995196078715828 2.6240 15:58:32 XLON 406 995196078715830 2.6240 15:58:32 XLON 154 995196078715836 2.6240 15:58:32 XLON 4,688 995196078715837 2.6240 15:58:32 XLON 46 995196078715838 2.6240 15:58:32 XLON 645 995196078715839 2.6240 15:58:32 TRQX 112 995196133225604 2.6240 15:58:32 TRQX 358 995196133225605 2.6240 15:58:32 TRQX 79 995196133225606 2.6240 15:58:32 TRQX 111 995196133225607 2.6240 15:58:32 TRQX 391 995196133225608 2.6210 15:58:38 BATE 2,092 20001CD8 2.6220 15:58:38 XLON 4,835 995196078715882 2.6220 15:58:38 XLON 1,600 995196078715883 2.6220 15:58:38 XLON 2,903 995196078715884 2.6210 15:58:39 BATE 1,884 20001CD9 2.6210 16:00:09 XLON 4,419 995196078716412 2.6210 16:00:15 BATE 1,481 20001CQQ 2.6210 16:00:24 BATE 1,634 20001CRN 2.6210 16:00:27 BATE 2,322 20001CRR 2.6200 16:00:32 XLON 1,660 995196078716492 2.6200 16:01:32 XLON 897 995196078716693 2.6210 16:01:32 XLON 128 995196078716695 2.6210 16:03:32 XLON 858 995196078717129 2.6230 16:03:57 XLON 697 995196078717277 2.6230 16:03:59 XLON 386 995196078717293 2.6220 16:04:31 CHIX 3,548 120001PG9 2.6220 16:04:31 CHIX 1,864 120001PGE 2.6220 16:04:31 CHIX 1,131 120001PGF 2.6220 16:04:31 BATE 3,070 20001DIA 2.6220 16:04:31 BATE 965 20001DIC 2.6220 16:04:31 BATE 1,628 20001DID 2.6220 16:04:31 BATE 477 20001DIE 2.6220 16:04:31 XLON 2,668 995196078717384 2.6220 16:04:31 XLON 1,312 995196078717385 2.6220 16:04:31 XLON 1,900 995196078717398 2.6220 16:04:31 XLON 1,105 995196078717399 2.6220 16:04:31 XLON 1,036 995196078717400 2.6220 16:04:31 TRQX 1,892 995196133226684 2.6210 16:04:32 XLON 1,369 995196078717405 2.6210 16:04:32 XLON 1,369 995196078717406 2.6210 16:04:33 XLON 134 995196078717413 2.6190 16:05:00 BATE 1,382 20001DLT 2.6210 16:05:00 XLON 615 995196078717533 2.6210 16:05:00 XLON 628 995196078717534 2.6230 16:07:00 CHIX 1,713 120001PYT 2.6230 16:07:00 CHIX 184 120001PYZ 2.6230 16:07:00 CHIX 312 120001PZ0 2.6230 16:07:00 CHIX 942 120001PZ1 2.6230 16:07:00 BATE 3,298 20001DZK 2.6230 16:07:00 BATE 1,629 20001DZO 2.6230 16:07:00 BATE 1,409 20001DZP 2.6230 16:07:00 BATE 105 20001DZQ 2.6230 16:07:00 BATE 1,786 20001DZR 2.6220 16:07:21 CHIX 1,325 120001Q1V 2.6220 16:07:21 BATE 1,310 20001E1U 2.6220 16:07:21 BATE 115 20001E1W 2.6220 16:07:21 BATE 1,195 20001E1X 2.6220 16:07:21 XLON 1,600 995196078718053 2.6220 16:07:21 XLON 1,628 995196078718054 2.6220 16:07:22 XLON 1,180 995196078718055 2.6220 16:07:22 XLON 3,017 995196078718056 2.6220 16:07:22 XLON 597 995196078718057 2.6220 16:07:22 XLON 38 995196078718058 2.6220 16:07:24 XLON 134 995196078718059 2.6220 16:07:24 XLON 686 995196078718060 2.6220 16:07:24 XLON 560 995196078718061 2.6220 16:07:24 XLON 3,017 995196078718062 2.6220 16:07:24 XLON 1,658 995196078718063 2.6220 16:07:24 XLON 1,015 995196078718064 2.6220 16:07:24 XLON 2,336 995196078718065 2.6220 16:07:24 XLON 628 995196078718066 2.6220 16:07:35 XLON 1,219 995196078718115 2.6220 16:07:45 XLON 409 995196078718168 2.6220 16:07:45 XLON 589 995196078718169 2.6220 16:07:45 XLON 88 995196078718170 2.6220 16:07:55 XLON 1,085 995196078718229 2.6210 16:08:05 CHIX 281 120001Q6Q 2.6210 16:08:05 CHIX 2,521 120001Q6R 2.6200 16:08:05 BATE 1,484 20001E8E 2.6220 16:08:05 XLON 1,086 995196078718282 2.6210 16:08:11 XLON 638 995196078718300 2.6210 16:08:11 XLON 445 995196078718301 2.6200 16:08:42 XLON 302 995196078718380 2.6200 16:08:42 XLON 3,888 995196078718381 2.6210 16:09:12 XLON 634 995196078718581 2.6210 16:09:42 XLON 1,935 995196078718776 2.6210 16:10:12 XLON 1,938 995196078718924 2.6210 16:10:12 XLON 448 995196078718925 2.6210 16:10:42 XLON 1,947 995196078719057 2.6210 16:10:42 XLON 1,850 995196078719058 2.6210 16:10:42 XLON 1,148 995196078719059 2.6210 16:11:12 CHIX 1,052 120001QZK 2.6210 16:11:12 CHIX 1,864 120001QZS 2.6210 16:11:12 BATE 1,903 20001EUW 2.6210 16:11:12 BATE 172 20001EUX 2.6210 16:11:12 BATE 1,731 20001EUY 2.6210 16:11:12 XLON 1,946 995196078719245 2.6210 16:11:12 XLON 2,577 995196078719246 2.6210 16:11:12 TRQX 68 995196133227990 2.6210 16:11:12 TRQX 1,337 995196133227991 2.6210 16:11:37 CHIX 1,648 120001R2T 2.6210 16:11:37 XLON 4,097 995196078719392 2.6210 16:11:37 XLON 1,357 995196078719393 2.6210 16:12:02 XLON 1,239 995196078719526 2.6210 16:12:05 XLON 105 995196078719553 2.6210 16:12:05 XLON 927 995196078719554 2.6210 16:12:05 TRQX 141 995196133228175 2.6210 16:12:24 TRQX 994 995196133228232 2.6200 16:13:22 XLON 785 995196078719927 2.6200 16:13:42 XLON 835 995196078719984 2.6200 16:14:02 XLON 1,357 995196078720093 2.6210 16:14:13 CHIX 1 120001RPR 2.6210 16:14:13 CHIX 1,006 120001RPS 2.6200 16:14:13 CHIX 2,420 120001RPV 2.6200 16:14:13 BATE 1,192 20001FFW 2.6200 16:14:13 XLON 981 995196078720152 2.6200 16:14:13 XLON 762 995196078720155 2.6210 16:14:13 XLON 3,017 995196078720156 2.6210 16:14:13 XLON 654 995196078720157 2.6210 16:14:13 XLON 433 995196078720158 2.6200 16:14:13 TRQX 1,119 995196133228628 2.6190 16:14:54 BATE 1,132 20001FJV 2.6190 16:15:05 XLON 320 995196078720370 2.6190 16:15:26 CHIX 2,448 120001S0S 2.6190 16:15:26 CHIX 115 120001S0T 2.6190 16:15:26 CHIX 1,219 120001S0U 2.6190 16:15:26 BATE 1,474 20001FO8 2.6190 16:15:26 BATE 1,474 20001FO9 2.6190 16:15:26 BATE 934 20001FOD 2.6190 16:15:26 BATE 484 20001FOE 2.6190 16:15:26 XLON 75 995196078720457 2.6190 16:15:26 XLON 1,360 995196078720458 2.6190 16:15:26 XLON 2,599 995196078720459 2.6190 16:15:26 XLON 3,284 995196078720461 2.6190 16:15:27 XLON 2,800 995196078720463 2.6180 16:16:07 CHIX 849 120001S6N 2.6180 16:16:12 XLON 1,129 995196078720659 2.6180 16:16:52 XLON 323 995196078720798 2.6180 16:17:12 XLON 1,534 995196078720913 2.6180 16:17:32 XLON 1,533 995196078721067 2.6180 16:17:37 CHIX 1,047 120001SM5 2.6180 16:17:52 XLON 602 995196078721140 2.6180 16:18:36 TRQX 1,234 995196133229630 2.6190 16:18:48 XLON 3,262 995196078721415 2.6190 16:18:52 XLON 1,533 995196078721422 2.6190 16:19:07 CHIX 320 120001T1T 2.6190 16:19:12 XLON 1,534 995196078721568 2.6190 16:19:26 CHIX 3,876 120001T5C 2.6190 16:19:26 XLON 522 995196078721663 2.6190 16:19:28 CHIX 2,181 120001T5N 2.6190 16:19:28 BATE 1,375 20001GNN 2.6190 16:19:28 XLON 3,589 995196078721685 2.6190 16:19:28 XLON 1,201 995196078721686 2.6190 16:19:29 BATE 2,117 20001GNQ 2.6190 16:20:10 CHIX 1,179 120001TC7 2.6190 16:20:10 XLON 4,517 995196078721858 2.6190 16:20:10 XLON 4,592 995196078721860 2.6190 16:20:10 TRQX 1,571 995196133230014 2.6190 16:20:12 XLON 216 995196078721865 2.6190 16:20:22 XLON 1,668 995196078721929 2.6190 16:20:22 XLON 2,854 995196078721930 2.6190 16:20:22 XLON 1,400 995196078721931 2.6190 16:20:35 XLON 1,025 995196078722010 2.6180 16:21:47 BATE 2,541 20001H8W 2.6180 16:21:47 XLON 4,593 995196078722379 2.6180 16:21:47 TRQX 1,053 995196133230499 2.6180 16:22:32 CHIX 2,206 120001U5Z 2.6180 16:22:32 CHIX 1,135 120001U62 2.6170 16:22:32 BATE 1,403 20001HHT 2.6180 16:22:32 XLON 288 995196078722593 2.6180 16:22:32 XLON 1,062 995196078722594 2.6180 16:22:32 XLON 1,310 995196078722595 2.6180 16:22:32 XLON 561 995196078722596 2.6180 16:22:32 XLON 3,017 995196078722597 2.6180 16:22:32 XLON 137 995196078722598 2.6180 16:22:36 XLON 3,192 995196078722626 2.6180 16:22:36 XLON 1,011 995196078722627 2.6180 16:22:36 XLON 3,479 995196078722628 2.6180 16:22:36 XLON 1,871 995196078722630 2.6180 16:22:44 XLON 1,441 995196078722667 2.6180 16:22:44 XLON 1,028 995196078722668 2.6180 16:22:44 XLON 216 995196078722669 2.6170 16:22:52 BATE 1,403 20001HN8 2.6170 16:22:55 XLON 1,183 995196078722727 2.6170 16:23:03 CHIX 1,037 120001UF9 2.6170 16:23:32 XLON 1,167 995196078723009 2.6170 16:24:12 XLON 511 995196078723152 2.6170 16:24:27 CHIX 1,537 120001UXI 2.6170 16:24:32 XLON 1,667 995196078723325 2.6170 16:24:36 TRQX 1,349 995196133231270 2.6170 16:24:52 BATE 2,691 20001I8J 2.6170 16:24:52 BATE 2,208 20001I8N 2.6170 16:24:52 BATE 483 20001I8O 2.6170 16:24:52 XLON 1,668 995196078723426 2.6170 16:24:52 XLON 947 995196078723427 2.6170 16:24:52 XLON 82 995196078723432 2.6170 16:24:52 XLON 4,518 995196078723433 2.6170 16:25:11 XLON 4,406 995196078723531 2.6170 16:25:11 XLON 1,400 995196078723532 2.6170 16:25:11 XLON 1,118 995196078723533 2.6170 16:25:11 XLON 1,200 995196078723534 2.6170 16:25:14 CHIX 22 120001V8I 2.6170 16:25:15 CHIX 1 120001V99 2.6170 16:25:17 CHIX 81 120001V9K 2.6160 16:25:38 CHIX 220 120001VDF 2.6170 16:25:38 CHIX 1,458 120001VDG 2.6170 16:25:38 XLON 2,031 995196078723681 2.6160 16:25:52 CHIX 3,793 120001VHN 2.6170 16:25:52 CHIX 1,864 120001VHR 2.6170 16:25:52 CHIX 398 120001VHS 2.6160 16:25:52 XLON 115 995196078723809 2.6160 16:25:52 XLON 2,137 995196078723810 2.6160 16:26:52 CHIX 549 120001VU3 2.6160 16:26:52 CHIX 48 120001VU4 2.6160 16:27:00 CHIX 2 120001VW0 2.6160 16:27:37 CHIX 259 120001W59 2.6160 16:27:42 XLON 1,349 995196078724544 2.6160 16:28:12 XLON 452 995196078724713 2.6160 16:28:16 XLON 35 995196078724724 2.6160 16:28:31 BATE 116 20001JDB 2.6160 16:28:31 XLON 2,436 995196078724793 2.6160 16:28:31 XLON 2,474 995196078724799 2.6160 16:28:31 XLON 2,006 995196078724804 2.6160 16:28:31 XLON 722 995196078724805 2.6160 16:28:33 BATE 1,119 20001JDG 2.6160 16:28:37 CHIX 1,486 120001WHD 2.6160 16:28:39 BATE 94 20001JEQ 2.6160 16:28:44 CHIX 3,195 120001WJW 2.6160 16:28:44 BATE 1,959 20001JGT 2.6160 16:28:44 TRQX 1,644 995196133232393 2.6160 16:28:45 CHIX 1,361 120001WK4 2.6160 16:28:45 BATE 2,060 20001JGY 2.6160 16:28:45 BATE 1,244 20001JGZ 2.6160 16:28:49 XLON 2,689 995196078724889 2.6160 16:28:49 XLON 123 995196078724890 2.6160 16:29:01 CHIX 3,583 120001WPS 2.6160 16:29:01 BATE 17 20001JK6 2.6160 16:29:01 XLON 1,710 995196078725013 2.6160 16:29:04 BATE 1 20001JL9 2.6160 16:29:06 XLON 1,890 995196078725063 2.6160 16:29:06 XLON 980 995196078725064 2.6170 16:29:07 CHIX 6 120001WRK 2.6170 16:29:07 CHIX 22 120001WRL 2.6170 16:29:07 CHIX 1,079 120001WRM 2.6170 16:29:07 CHIX 235 120001WRN 2.6160 16:29:17 BATE 63 20001JNX 2.6170 16:29:17 TRQX 600 995196133232544 2.6160 16:29:19 XLON 1,293 995196078725151 2.6170 16:29:32 XLON 1,514 995196078725226 2.6170 16:29:32 XLON 2,207 995196078725227 2.6180 16:29:41 CHIX 357 120001X3X 2.6180 16:29:41 CHIX 2 120001X3Y 2.6180 16:29:41 CHIX 881 120001X3Z 2.6170 16:29:42 XLON 3,647 995196078725300 2.6170 16:29:46 TRQX 1,586 995196133232720 Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 [email protected] Investor Relations +44 (0) 20 7644 1082 [email protected] Treasury +44 (0) 20 7372 8008 [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 POSEAPSXFFDLEFA

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.