Kingfisher PLC

Transaction in Own Shares • Oct 15, 2025

National Storage Mechanism | Additional information RNS Number : 3760D Kingfisher PLC 15 October 2025 KINGFISHER PLC Transaction in own shares 15 October 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 14 October 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its ��300 million share repurchase programme announced on 25 March 2025 (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: 14 October 2025 Total number of shares purchased: 1,947,570 Volume Weighted Average price paid per share: ��2.9884 Highest price paid per share: ��2.9990 Lowest price paid per share: ��2.9690 To date, Kingfisher has purchased 11,608,381 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI and 18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with its execution of the first and second 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 814,983 ��2.9882 CHIX 583,000 ��2.9883 BATE 245,080 ��2.9887 TRQX 145,000 ��2.9880 AQXE 159,507 ��2.9900 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 14 Oct 2025 (BST) Trading Venue Number of Shares Transaction Reference Number 2.9800 08:34:21 AQXE 112 12057 2.9780 08:34:35 CHIX 2,202 120000EM8 2.9800 08:34:35 AQXE 2,077 12110 2.9790 08:34:35 AQXE 2,097 12111 2.9780 08:34:35 AQXE 2,180 12112 2.9800 08:34:35 XLON 2,144 1313710853331850 2.9790 08:34:35 XLON 2,186 1313710853331852 2.9780 08:34:35 XLON 2,203 1313710853331853 2.9790 08:34:35 TRQX 1,792 1313710907855483 2.9790 08:34:35 TRQX 381 1313710907855484 2.9780 08:34:35 TRQX 2,198 1313710907855487 2.9770 08:34:42 CHIX 1,631 120000ENX 2.9770 08:34:42 CHIX 531 120000ENY 2.9770 08:34:42 AQXE 2,149 12181 2.9770 08:34:42 XLON 2,178 1313710853331884 2.9770 08:34:42 TRQX 2,118 1313710907855506 2.9760 08:34:47 CHIX 2,125 120000EOT 2.9760 08:34:47 XLON 1,251 1313710853331889 2.9760 08:34:47 TRQX 2,183 1313710907855512 2.9770 08:36:44 BATE 1,273 20000EDB 2.9770 08:36:51 XLON 1,355 1313710853332036 2.9770 08:36:51 BATE 915 20000EE6 2.9760 08:37:21 CHIX 1,188 120000F1Y 2.9750 08:37:21 CHIX 1,170 120000F1Z 2.9760 08:37:21 XLON 1,389 1313710853332075 2.9760 08:37:21 BATE 2,119 20000EH8 2.9750 08:37:21 BATE 2,198 20000EH9 2.9740 08:37:32 BATE 2,147 20000EHS 2.9750 08:37:55 XLON 1,379 1313710853332177 2.9740 08:37:55 XLON 1,317 1313710853332179 2.9720 08:38:35 XLON 1,155 1313710853332645 2.9730 08:40:01 XLON 1,239 1313710853332822 2.9730 08:41:15 XLON 1,452 1313710853332998 2.9720 08:42:27 CHIX 1,249 120000GG8 2.9720 08:42:27 XLON 1,263 1313710853333080 2.9710 08:43:03 XLON 1,153 1313710853333141 2.9700 08:43:52 XLON 1,373 1313710853333202 2.9710 08:44:17 CHIX 2,182 120000GN2 2.9710 08:44:20 XLON 1,374 1313710853333271 2.9710 08:46:45 XLON 1,601 1313710853333616 2.9700 08:46:56 CHIX 1,576 120000H2X 2.9690 08:46:56 CHIX 1,478 120000H2Z 2.9700 08:46:56 XLON 1,373 1313710853333660 2.9690 08:46:56 XLON 1,360 1313710853333661 2.9690 08:47:55 XLON 1,449 1313710853333740 2.9690 08:49:00 XLON 1,176 1313710853333913 2.9810 08:53:26 CHIX 963 120000HZ6 2.9810 08:53:26 CHIX 1,218 120000HZ7 2.9800 08:53:26 CHIX 2,194 120000HZ8 2.9790 08:53:26 CHIX 2,185 120000HZ9 2.9780 08:53:26 CHIX 2,063 120000HZA 2.9770 08:53:26 CHIX 1,144 120000HZC 2.9820 08:53:26 XLON 1,502 1313710853334399 2.9810 08:53:26 XLON 1,568 1313710853334400 2.9800 08:53:26 XLON 1,553 1313710853334404 2.9790 08:53:26 XLON 1,223 1313710853334405 2.9780 08:53:26 XLON 1,425 1313710853334407 2.9770 08:53:26 XLON 1,479 1313710853334408 2.9770 08:55:58 XLON 1,498 1313710853334640 2.9800 09:00:00 CHIX 1,565 120000ILT 2.9810 09:01:41 CHIX 1,891 120000IZ1 2.9810 09:01:41 XLON 1,540 1313710853335257 2.9800 09:03:22 CHIX 1,864 120000J97 2.9800 09:03:22 XLON 1,667 1313710853335451 2.9810 09:05:53 CHIX 1,474 120000JON 2.9810 09:05:53 XLON 1,711 1313710853335726 2.9800 09:10:20 CHIX 1,292 120000K9A 2.9800 09:10:20 XLON 1,000 1313710853336160 2.9800 09:10:20 XLON 25 1313710853336161 2.9800 09:10:20 XLON 841 1313710853336162 2.9790 09:10:38 XLON 264 1313710853336187 2.9790 09:11:40 BATE 1,028 20000IXB 2.9790 09:12:25 CHIX 1,544 120000KGA 2.9790 09:12:25 XLON 954 1313710853336308 2.9790 09:12:25 BATE 826 20000IZE 2.9790 09:16:14 CHIX 1,318 120000KXD 2.9790 09:16:14 XLON 1,303 1313710853336620 2.9780 09:16:41 CHIX 1,316 120000KYH 2.9780 09:16:41 XLON 1,439 1313710853336642 2.9770 09:16:41 XLON 760 1313710853336643 2.9780 09:16:41 BATE 678 20000JHB 2.9780 09:16:41 BATE 511 20000JHC 2.9790 09:19:30 XLON 1,248 1313710853336822 2.9820 09:21:28 XLON 679 1313710853336977 2.9820 09:22:19 CHIX 2,182 120000LKN 2.9830 09:22:19 XLON 1,651 1313710853337013 2.9820 09:22:19 XLON 843 1313710853337014 2.9820 09:22:19 XLON 144 1313710853337015 2.9820 09:23:34 XLON 939 1313710853337101 2.9820 09:23:34 XLON 754 1313710853337102 2.9810 09:24:03 CHIX 2,201 120000LSG 2.9810 09:24:03 XLON 1,280 1313710853337130 2.9810 09:24:03 BATE 1,194 20000K8J 2.9800 09:25:14 XLON 777 1313710853337249 2.9800 09:26:54 CHIX 1,362 120000M2M 2.9800 09:26:54 CHIX 432 120000M2N 2.9800 09:26:54 XLON 403 1313710853337372 2.9800 09:26:54 BATE 1,195 20000KID 2.9790 09:27:58 XLON 796 1313710853337455 2.9790 09:27:58 XLON 879 1313710853337456 2.9830 09:29:07 XLON 2,090 1313710853337576 2.9840 09:30:14 XLON 998 1313710853337678 2.9840 09:30:14 XLON 1,196 1313710853337679 2.9840 09:32:01 XLON 100 1313710853337836 2.9840 09:32:01 XLON 1,425 1313710853337837 2.9830 09:32:37 XLON 353 1313710853337873 2.9910 09:40:54 XLON 442 1313710853338605 2.9910 09:41:15 XLON 442 1313710853338611 2.9910 09:41:15 XLON 688 1313710853338612 2.9900 09:42:34 CHIX 2,117 120000O1R 2.9900 09:42:34 XLON 1,598 1313710853338706 2.9900 09:42:34 BATE 2,196 20000MD9 2.9910 09:44:36 CHIX 2,140 120000OB9 2.9910 09:44:36 XLON 2,175 1313710853338822 2.9910 09:44:36 TRQX 1,452 1313710907863641 2.9910 09:44:36 BATE 2,123 20000MNG 2.9900 09:44:41 CHIX 2,114 120000OBE 2.9900 09:44:41 XLON 2,192 1313710853338824 2.9900 09:44:41 TRQX 1,377 1313710907863650 2.9900 09:44:41 BATE 2,116 20000MNP 2.9890 09:45:06 XLON 671 1313710853338872 2.9890 09:45:06 XLON 940 1313710853338873 2.9890 09:45:10 CHIX 2,184 120000OE3 2.9890 09:45:10 TRQX 1,222 1313710907863713 2.9890 09:45:10 BATE 2,114 20000MPA 2.9890 09:46:57 XLON 787 1313710853339062 2.9890 09:46:57 XLON 495 1313710853339063 2.9880 09:47:11 CHIX 1,743 120000OQ2 2.9880 09:47:36 BATE 798 20000N0H 2.9880 09:48:40 CHIX 440 120000OTZ 2.9870 09:48:40 CHIX 2,159 120000OU5 2.9880 09:48:40 XLON 1,394 1313710853339155 2.9870 09:48:40 XLON 1,551 1313710853339169 2.9870 09:48:40 TRQX 159 1313710907864182 2.9870 09:48:40 TRQX 2,019 1313710907864183 2.9880 09:48:40 BATE 708 20000N3N 2.9870 09:48:40 BATE 1,307 20000N3Q 2.9860 09:50:59 CHIX 2,161 120000P0K 2.9850 09:50:59 CHIX 332 120000P0L 2.9850 09:50:59 CHIX 1,856 120000P0M 2.9860 09:50:59 XLON 1,192 1313710853339302 2.9850 09:50:59 XLON 1,137 1313710853339304 2.9850 09:50:59 TRQX 1,649 1313710907864403 2.9860 09:50:59 BATE 32 20000NA0 2.9860 09:50:59 BATE 1,598 20000NA1 2.9850 09:50:59 BATE 1,498 20000NA3 2.9840 09:51:00 BATE 666 20000NAA 2.9850 09:52:36 XLON 93 1313710853339518 2.9850 09:54:50 XLON 782 1313710853339765 2.9850 09:55:40 XLON 25 1313710853339864 2.9850 09:55:54 XLON 665 1313710853339878 2.9850 09:57:34 XLON 599 1313710853339980 2.9840 09:59:45 XLON 672 1313710853340070 2.9840 09:59:45 XLON 1,498 1313710853340071 2.9890 10:04:16 CHIX 1,031 120000QKH 2.9890 10:04:16 CHIX 25 120000QKI 2.9970 10:09:29 CHIX 2,168 120000R7L 2.9960 10:09:29 CHIX 2,193 120000R7N 2.9950 10:09:29 CHIX 2,199 120000R7P 2.9940 10:09:29 CHIX 2,128 120000R7U 2.9930 10:09:29 CHIX 2,105 120000R7V 2.9970 10:09:29 XLON 1,510 1313710853340875 2.9960 10:09:29 XLON 1,480 1313710853340877 2.9950 10:09:29 XLON 1,476 1313710853340882 2.9960 10:09:29 TRQX 1,964 1313710907866220 2.9960 10:09:29 BATE 1,480 20000PCB 2.9950 10:09:29 BATE 514 20000PCE 2.9950 10:09:29 BATE 1,006 20000PCF 2.9940 10:09:29 BATE 1,535 20000PCG 2.9920 10:09:52 CHIX 2,203 120000R8U 2.9930 10:10:28 CHIX 47 120000RAS 2.9930 10:10:28 CHIX 2,071 120000RAT 2.9930 10:10:28 XLON 2,160 1313710853340990 2.9970 10:13:30 XLON 2,140 1313710853341228 2.9960 10:13:50 CHIX 2,162 120000RNL 2.9960 10:13:50 XLON 2,179 1313710853341246 2.9960 10:13:50 BATE 1,338 20000PRM 2.9960 10:13:50 AQXE 1,313 35321 2.9950 10:13:51 CHIX 2,134 120000RNM 2.9950 10:13:51 XLON 541 1313710853341248 2.9950 10:13:51 XLON 1,567 1313710853341249 2.9950 10:13:51 BATE 783 20000PRN 2.9950 10:13:51 BATE 532 20000PRO 2.9950 10:13:51 AQXE 1,369 35332 2.9940 10:13:52 XLON 848 1313710853341250 2.9940 10:13:52 XLON 1,243 1313710853341251 2.9940 10:13:53 CHIX 2,165 120000RNS 2.9940 10:13:53 BATE 1,292 20000PS2 2.9950 10:15:29 CHIX 2,102 120000RVJ 2.9950 10:15:29 BATE 865 20000PYL 2.9950 10:15:29 BATE 497 20000PYM 2.9940 10:15:59 CHIX 2,100 120000RXR 2.9940 10:15:59 XLON 1,674 1313710853341392 2.9930 10:15:59 XLON 1,276 1313710853341394 2.9930 10:15:59 TRQX 2,123 1313710907866896 2.9940 10:15:59 BATE 25 20000Q0N 2.9940 10:15:59 BATE 1,340 20000Q0O 2.9940 10:15:59 AQXE 1,340 35803 2.9930 10:16:00 CHIX 1,376 120000RYB 2.9930 10:16:00 CHIX 735 120000RYC 2.9920 10:18:46 CHIX 596 120000SA7 2.9920 10:18:49 CHIX 1,010 120000SAG 2.9920 10:18:49 XLON 1,504 1313710853341696 2.9920 10:18:49 BATE 523 20000QBW 2.9940 10:20:46 CHIX 2,200 120000SJE 2.9930 10:20:46 CHIX 2,187 120000SJF 2.9940 10:20:46 XLON 1,390 1313710853341858 2.9930 10:20:46 TRQX 1,713 1313710907867554 2.9930 10:24:21 XLON 369 1313710853342069 2.9930 10:24:23 CHIX 2,097 120000SVI 2.9920 10:24:23 CHIX 498 120000SVK 2.9930 10:24:23 XLON 1,608 1313710853342078 2.9920 10:24:23 TRQX 1,442 1313710907867867 2.9920 10:24:23 BATE 856 20000QUC 2.9930 10:27:09 XLON 732 1313710853342253 2.9930 10:27:09 XLON 579 1313710853342254 2.9930 10:27:12 CHIX 451 120000T38 2.9930 10:28:35 CHIX 1,699 120000T6O 2.9930 10:28:35 TRQX 1,194 1313710907868191 2.9920 10:30:04 CHIX 2,145 120000TAR 2.9920 10:30:04 XLON 1,304 1313710853342453 2.9920 10:30:04 TRQX 29 1313710907868287 2.9920 10:31:45 TRQX 1,163 1313710907868459 2.9910 10:33:59 XLON 865 1313710853342692 2.9910 10:33:59 XLON 997 1313710853342693 2.9910 10:34:01 CHIX 926 120000TND 2.9910 10:34:42 CHIX 1,196 120000TR0 2.9900 10:36:55 CHIX 44 120000U0I 2.9900 10:37:02 BATE 25 20000RV2 2.9900 10:37:09 CHIX 2,123 120000U25 2.9900 10:37:09 BATE 732 20000RVL 2.9900 10:37:09 BATE 1,136 20000RVM 2.9900 10:38:42 CHIX 2,151 120000UAU 2.9890 10:38:43 CHIX 1,718 120000UAZ 2.9890 10:40:13 CHIX 473 120000UG7 2.9880 10:41:26 XLON 2,171 1313710853343293 2.9880 10:42:04 CHIX 2,165 120000UOA 2.9870 10:46:15 CHIX 731 120000V30 2.9870 10:47:18 XLON 1,156 1313710853343760 2.9880 10:48:44 CHIX 634 120000VBF 2.9880 10:49:06 CHIX 25 120000VC6 2.9880 10:50:24 CHIX 931 120000VK3 2.9880 10:50:24 CHIX 575 120000VK4 2.9870 10:50:48 XLON 1,227 1313710853344242 2.9870 10:51:05 BATE 290 20000TCQ 2.9870 10:51:50 BATE 745 20000TG2 2.9870 10:52:04 BATE 798 20000TGY 2.9870 10:52:04 BATE 114 20000TH0 2.9870 10:52:17 CHIX 155 120000VRX 2.9870 10:52:17 BATE 244 20000THJ 2.9880 10:54:52 XLON 1,473 1313710853344654 2.9880 10:54:52 XLON 62 1313710853344655 2.9880 10:57:06 CHIX 806 120000WG4 2.9880 11:04:40 CHIX 1,372 120000XER 2.9910 11:12:17 CHIX 2,108 120000Y5Y 2.9900 11:13:16 XLON 1,275 1313710853346488 2.9900 11:13:16 BATE 382 20000VLV 2.9900 11:13:36 CHIX 2,141 120000YBV 2.9900 11:13:36 TRQX 1,364 1313710907872620 2.9900 11:13:36 BATE 763 20000VNZ 2.9890 11:14:36 BATE 431 20000VR2 2.9890 11:16:09 CHIX 2,121 120000YKV 2.9890 11:16:09 TRQX 1,163 1313710907872809 2.9890 11:16:09 BATE 931 20000VVC 2.9880 11:18:02 CHIX 2,151 120000YS4 2.9880 11:18:02 XLON 1,079 1313710853346845 2.9880 11:18:02 XLON 239 1313710853346846 2.9880 11:18:02 TRQX 1,402 1313710907872969 2.9880 11:18:02 BATE 1,345 20000W1M 2.9870 11:18:04 CHIX 2,170 120000YS9 2.9870 11:18:04 XLON 1,003 1313710853346847 2.9870 11:18:04 XLON 271 1313710853346848 2.9870 11:18:04 TRQX 1,210 1313710907872976 2.9870 11:18:04 BATE 1,574 20000W1R 2.9870 11:20:24 XLON 1,217 1313710853347121 2.9870 11:20:24 TRQX 1,219 1313710907873177 2.9860 11:21:56 XLON 289 1313710853347305 2.9860 11:21:56 XLON 923 1313710853347306 2.9860 11:22:15 CHIX 1,342 120000Z7L 2.9860 11:22:15 TRQX 25 1313710907873319 2.9860 11:22:15 BATE 1,313 20000WHA 2.9860 11:28:05 CHIX 759 120000ZUW 2.9860 11:28:05 XLON 1,400 1313710853347861 2.9860 11:28:05 XLON 84 1313710853347862 2.9860 11:28:05 TRQX 1,111 1313710907873759 2.9850 11:28:36 CHIX 734 120000ZWD 2.9850 11:28:43 CHIX 123 120000ZX7 2.9850 11:28:43 CHIX 1,262 120000ZX8 2.9850 11:28:43 XLON 1,339 1313710853347898 2.9850 11:28:43 TRQX 1,210 1313710907873817 2.9850 11:28:43 BATE 1,193 20000X4K 2.9840 11:30:08 CHIX 641 120001061 2.9840 11:30:08 CHIX 1,508 120001062 2.9840 11:30:08 XLON 1,249 1313710853348038 2.9840 11:30:08 TRQX 1,214 1313710907873974 2.9840 11:30:08 BATE 723 20000XCY 2.9840 11:30:08 BATE 486 20000XCZ 2.9830 11:32:44 CHIX 2,152 1200010KJ 2.9830 11:32:44 XLON 1,317 1313710853348266 2.9830 11:32:44 TRQX 1,228 1313710907874270 2.9820 11:35:15 CHIX 2,140 1200010V3 2.9810 11:35:15 XLON 1,429 1313710853348500 2.9820 11:35:15 BATE 1,691 20000XW0 2.9810 11:35:36 XLON 1,326 1313710853348518 2.9820 11:35:36 TRQX 1,205 1313710907874554 2.9820 11:35:36 BATE 403 20000XWY 2.9810 11:35:37 CHIX 2,135 1200010WC 2.9810 11:35:37 TRQX 264 1313710907874559 2.9810 11:35:40 TRQX 66 1313710907874561 2.9860 11:43:35 CHIX 2,114 1200011TA 2.9860 11:44:07 XLON 1,441 1313710853349330 2.9850 11:45:26 CHIX 2,150 12000123N 2.9850 11:45:26 XLON 1,629 1313710853349770 2.9850 11:45:26 TRQX 1,295 1313710907875450 2.9840 11:45:28 CHIX 2,200 12000123U 2.9840 11:45:28 XLON 701 1313710853349776 2.9840 11:45:28 XLON 906 1313710853349777 2.9840 11:45:28 TRQX 1,226 1313710907875455 2.9830 11:48:00 CHIX 2,142 1200012GJ 2.9830 11:48:00 XLON 1,302 1313710853350306 2.9830 11:50:23 TRQX 68 1313710907876019 2.9830 11:52:01 TRQX 1,157 1313710907876236 2.9820 11:53:01 CHIX 2,099 12000137U 2.9820 11:53:01 XLON 1,213 1313710853351233 2.9820 11:53:01 BATE 1,365 20000ZUS 2.9810 11:53:14 BATE 437 20000ZW5 2.9820 11:53:14 AQXE 2,054 54503 2.9850 11:55:24 TRQX 1,215 1313710907876596 2.9840 11:55:32 CHIX 2,201 1200013J5 2.9840 11:55:32 XLON 1,375 1313710853351636 2.9830 11:55:32 XLON 1,114 1313710853351637 2.9840 11:55:32 TRQX 1,210 1313710907876606 2.9830 11:56:36 XLON 195 1313710853351753 2.9830 11:58:09 CHIX 2,142 1200013TO 2.9850 11:59:54 CHIX 2,185 12000141N 2.9850 12:00:32 TRQX 1,185 1313710907877093 2.9850 12:00:49 CHIX 531 12000149C 2.9860 12:02:00 XLON 1,291 1313710853352567 2.9860 12:02:00 XLON 880 1313710853352568 2.9860 12:02:05 TRQX 1,182 1313710907877280 2.9860 12:02:30 CHIX 2,202 1200014GA 2.9870 12:04:34 XLON 1,058 1313710853352801 2.9870 12:04:34 XLON 1,129 1313710853352802 2.9870 12:06:19 CHIX 64 1200014VX 2.9870 12:06:20 CHIX 1,922 1200014WH 2.9870 12:06:20 CHIX 113 1200014WI 2.9860 12:06:27 CHIX 2,170 1200014WW 2.9860 12:06:27 XLON 1,070 1313710853353038 2.9860 12:06:27 XLON 1,127 1313710853353039 2.9860 12:06:27 TRQX 1,321 1313710907877793 2.9860 12:06:27 BATE 1,619 200011EJ 2.9850 12:07:19 XLON 2,200 1313710853353103 2.9850 12:07:19 BATE 798 200011H5 2.9870 12:09:12 XLON 2,106 1313710853353366 2.9870 12:09:12 TRQX 1,317 1313710907878130 2.9860 12:09:27 XLON 2,125 1313710853353412 2.9860 12:09:27 TRQX 1,269 1313710907878164 2.9850 12:14:00 XLON 2,098 1313710853354047 2.9880 12:19:04 XLON 2,100 1313710853354432 2.9890 12:19:56 XLON 15 1313710853354470 2.9900 12:20:12 CHIX 2 1200016KB 2.9900 12:20:12 CHIX 3 1200016KC 2.9900 12:20:12 CHIX 111 1200016KD 2.9900 12:20:12 CHIX 38 1200016KE 2.9900 12:20:12 CHIX 2 1200016KF 2.9900 12:20:13 CHIX 60 1200016KL 2.9900 12:20:13 CHIX 3 1200016KP 2.9900 12:20:14 CHIX 104 1200016KQ 2.9900 12:20:14 CHIX 2 1200016KS 2.9900 12:20:24 CHIX 253 1200016M0 2.9900 12:20:55 CHIX 1,870 1200016NW 2.9900 12:20:55 XLON 1,612 1313710853354580 2.9900 12:20:55 XLON 496 1313710853354581 2.9910 12:23:54 CHIX 1,306 1200016WG 2.9910 12:23:54 XLON 2,159 1313710853354830 2.9910 12:23:58 AQXE 415 61072 2.9910 12:24:15 CHIX 888 1200016XM 2.9910 12:24:28 AQXE 763 61169 2.9920 12:26:23 CHIX 2,108 120001783 2.9910 12:27:11 CHIX 2,113 1200017A9 2.9910 12:27:11 XLON 2,112 1313710853355198 2.9910 12:27:11 TRQX 1,634 1313710907879824 2.9910 12:27:11 BATE 2,125 200013HU 2.9910 12:27:11 AQXE 1,183 61918 2.9910 12:31:30 CHIX 2,169 1200017LX 2.9930 12:36:25 CHIX 2,127 12000185G 2.9930 12:36:25 AQXE 131 63647 2.9920 12:37:19 CHIX 1,168 12000189D 2.9920 12:37:19 CHIX 933 12000189O 2.9920 12:37:19 XLON 2,175 1313710853356260 2.9930 12:37:19 AQXE 1,047 63840 2.9910 12:38:07 CHIX 2,191 1200018BL 2.9900 12:38:07 CHIX 2,166 1200018BN 2.9900 12:38:07 CHIX 1,736 1200018BO 2.9910 12:38:07 XLON 2,100 1313710853356337 2.9900 12:38:07 XLON 2,140 1313710853356341 2.9910 12:38:07 TRQX 1,276 1313710907880886 2.9900 12:38:07 TRQX 1,107 1313710907880887 2.9900 12:38:07 BATE 2,146 200014JO 2.9900 12:46:20 CHIX 373 1200018XY 2.9900 12:46:20 TRQX 495 1313710907881566 2.9890 12:46:30 BATE 568 20001597 2.9890 12:47:30 CHIX 2,120 12000191Q 2.9890 12:47:30 XLON 2,187 1313710853357110 2.9890 12:47:30 TRQX 1,653 1313710907881679 2.9890 12:47:30 BATE 1,631 200015BY 2.9890 12:49:35 XLON 2,101 1313710853357294 2.9880 12:51:08 BATE 592 200015S3 2.9890 12:52:05 XLON 270 1313710853357500 2.9890 12:52:46 XLON 887 1313710853357533 2.9890 12:54:26 XLON 598 1313710853357626 2.9890 12:55:16 XLON 414 1313710853357819 2.9880 12:55:41 XLON 371 1313710853357903 2.9880 12:55:41 XLON 1,747 1313710853357904 2.9880 12:55:41 TRQX 1,227 1313710907882583 2.9880 12:56:06 BATE 596 2000169K 2.9880 12:57:46 CHIX 2,159 120001A5X 2.9880 12:57:46 BATE 160 200016EP 2.9880 12:57:46 BATE 73 200016EQ 2.9890 13:00:08 CHIX 1,342 120001ADH 2.9890 13:00:09 CHIX 775 120001ADU 2.9890 13:01:46 XLON 686 1313710853358851 2.9890 13:01:46 XLON 1,490 1313710853358852 2.9880 13:04:22 XLON 340 1313710853359332 2.9880 13:06:00 XLON 1,809 1313710853359564 2.9880 13:06:16 BATE 1,486 200017GB 2.9880 13:07:22 CHIX 2,199 120001BD4 2.9880 13:07:22 TRQX 1,401 1313710907883753 2.9880 13:07:22 TRQX 64 1313710907883754 2.9880 13:07:22 BATE 621 200017KB 2.9870 13:09:03 CHIX 1,355 120001BMA 2.9870 13:09:03 CHIX 848 120001BMB 2.9860 13:09:03 CHIX 2,128 120001BMD 2.9870 13:09:03 XLON 2,141 1313710853359984 2.9860 13:09:03 XLON 2,181 1313710853359988 2.9850 13:09:03 XLON 2,115 1313710853359990 2.9870 13:09:03 TRQX 1,227 1313710907883951 2.9870 13:09:03 BATE 1,776 200017TA 2.9900 13:11:18 CHIX 97 120001BYA 2.9910 13:13:01 CHIX 1,864 120001C57 2.9900 13:13:01 XLON 437 1313710853360537 2.9900 13:13:01 XLON 1,761 1313710853360538 2.9900 13:19:15 CHIX 2,180 120001CPX 2.9900 13:20:05 CHIX 1,677 120001CTC 2.9890 13:20:05 TRQX 270 1313710907884900 2.9900 13:20:06 CHIX 154 120001CTE 2.9910 13:24:30 CHIX 2,036 120001DAQ 2.9920 13:25:42 CHIX 116 120001DEI 2.9920 13:25:42 CHIX 8 120001DEJ 2.9920 13:25:42 CHIX 634 120001DEK 2.9920 13:25:42 CHIX 109 120001DEL 2.9920 13:25:42 CHIX 488 120001DEM 2.9910 13:28:36 XLON 2,183 1313710853361960 2.9910 13:28:36 TRQX 1,809 1313710907885566 2.9910 13:28:37 CHIX 96 120001DMH 2.9910 13:28:37 AQXE 1,909 74988 2.9900 13:30:11 CHIX 2,196 120001DRO 2.9950 13:31:57 CHIX 732 120001E04 2.9950 13:31:57 XLON 2,154 1313710853362313 2.9950 13:31:58 CHIX 1,416 120001E05 2.9950 13:31:58 CHIX 1,677 120001E06 2.9950 13:31:58 CHIX 373 120001E09 2.9950 13:31:58 CHIX 680 120001E0A 2.9950 13:31:58 TRQX 1,485 1313710907885918 2.9950 13:31:58 AQXE 1,731 75798 2.9940 13:32:09 CHIX 2,134 120001E0S 2.9930 13:32:09 CHIX 2,122 120001E0T 2.9940 13:32:09 XLON 2,135 1313710853362320 2.9930 13:32:09 XLON 2,136 1313710853362321 2.9940 13:32:09 TRQX 1,545 1313710907885928 2.9940 13:32:09 BATE 2,184 20001A49 2.9930 13:32:09 BATE 2,163 20001A4A 2.9920 13:32:32 XLON 2,145 1313710853362354 2.9920 13:32:53 CHIX 2,155 120001E3T 2.9920 13:32:53 BATE 2,180 20001A6W 2.9920 13:32:53 AQXE 1,177 76016 2.9910 13:35:05 CHIX 2,128 120001EAO 2.9910 13:35:05 XLON 477 1313710853362665 2.9910 13:35:05 XLON 1,685 1313710853362666 2.9910 13:35:05 BATE 2,196 20001AE6 2.9900 13:36:52 XLON 351 1313710853362792 2.9900 13:36:52 XLON 1,759 1313710853362793 2.9900 13:38:33 CHIX 2,105 120001ELG 2.9900 13:38:33 TRQX 1,250 1313710907886591 2.9900 13:38:33 BATE 1,569 20001APE 2.9890 13:38:50 CHIX 1,154 120001END 2.9890 13:38:50 XLON 2,179 1313710853363026 2.9890 13:39:01 CHIX 1,040 120001EO7 2.9890 13:39:01 TRQX 1,226 1313710907886644 2.9890 13:39:01 BATE 1,183 20001ARV 2.9880 13:39:01 BATE 1,139 20001AS6 2.9880 13:40:00 CHIX 823 120001ETD 2.9880 13:40:00 CHIX 1,364 120001ETE 2.9880 13:40:00 XLON 2,177 1313710853363169 2.9870 13:42:54 CHIX 1,413 120001F8G 2.9870 13:42:54 CHIX 749 120001F8H 2.9870 13:42:54 XLON 2,187 1313710853363490 2.9880 13:44:00 TRQX 1,351 1313710907887400 2.9880 13:46:05 CHIX 2,167 120001FQ3 2.9880 13:46:05 XLON 1,805 1313710853363989 2.9880 13:46:05 BATE 1,169 20001BQ2 2.9880 13:46:05 BATE 997 20001BQ3 2.9890 13:49:29 CHIX 1,889 120001G32 2.9890 13:49:29 XLON 2,106 1313710853364480 2.9890 13:50:01 CHIX 296 120001G67 2.9890 13:50:01 TRQX 2,179 1313710907888066 2.9890 13:50:01 BATE 1,161 20001C74 2.9920 13:55:06 CHIX 2,183 120001GOR 2.9920 13:55:06 XLON 2,009 1313710853365077 2.9920 13:55:06 BATE 1,137 20001CP5 2.9920 13:55:06 AQXE 2,069 81684 2.9910 13:55:07 CHIX 2,100 120001GOU 2.9910 13:55:07 XLON 1,920 1313710853365085 2.9910 13:55:07 BATE 900 20001CP9 2.9910 13:55:07 BATE 244 20001CPA 2.9920 14:01:17 XLON 300 1313710853365738 2.9920 14:08:41 CHIX 2,104 120001IDW 2.9910 14:08:41 CHIX 2,201 120001IDX 2.9900 14:08:41 CHIX 403 120001IDY 2.9920 14:08:41 XLON 1,860 1313710853366665 2.9910 14:08:41 XLON 281 1313710853366668 2.9910 14:08:41 XLON 1,863 1313710853366669 2.9900 14:08:41 XLON 2,073 1313710853366671 2.9920 14:08:41 TRQX 1,375 1313710907889868 2.9910 14:08:41 TRQX 1,374 1313710907889869 2.9900 14:08:41 BATE 931 20001EHD 2.9900 14:09:51 BATE 270 20001ENW 2.9900 14:10:03 CHIX 1,715 120001IL5 2.9900 14:10:03 TRQX 1,468 1313710907890014 2.9890 14:11:31 CHIX 732 120001IQJ 2.9890 14:12:06 BATE 1,092 20001EYE 2.9920 14:12:21 CHIX 2,199 120001IW5 2.9920 14:12:21 XLON 1,802 1313710853367152 2.9920 14:12:21 TRQX 2,132 1313710907890297 2.9910 14:13:45 CHIX 2,163 120001J2B 2.9910 14:13:45 XLON 210 1313710853367331 2.9910 14:13:45 XLON 1,382 1313710853367332 2.9920 14:14:16 XLON 152 1313710853367449 2.9910 14:14:16 XLON 1,592 1313710853367450 2.9960 14:14:17 CHIX 1,884 120001J8K 2.9960 14:14:17 CHIX 126 120001J8L 2.9960 14:14:17 CHIX 46 120001J8M 2.9960 14:14:17 XLON 2,202 1313710853367468 2.9960 14:14:17 AQXE 802 87402 2.9960 14:14:17 AQXE 580 87403 2.9960 14:14:19 CHIX 51 120001J92 2.9950 14:14:22 CHIX 2,162 120001J9E 2.9950 14:14:22 CHIX 1,864 120001J9F 2.9940 14:14:22 CHIX 2,143 120001J9G 2.9930 14:14:22 CHIX 2,115 120001J9H 2.9950 14:14:22 XLON 2,128 1313710853367474 2.9940 14:14:22 XLON 476 1313710853367475 2.9940 14:14:22 XLON 1,709 1313710853367476 2.9930 14:14:22 XLON 2,177 1313710853367479 2.9950 14:14:22 BATE 2,097 20001FDP 2.9940 14:14:22 BATE 2,121 20001FDR 2.9930 14:14:22 BATE 2,153 20001FDS 2.9950 14:14:22 AQXE 1,365 87423 2.9930 14:14:22 AQXE 2,050 87428 2.9950 14:14:29 CHIX 2,116 120001JAO 2.9940 14:14:29 CHIX 2,114 120001JAQ 2.9930 14:14:29 CHIX 2,194 120001JAW 2.9940 14:14:29 XLON 2,156 1313710853367525 2.9940 14:14:29 XLON 2,103 1313710853367537 2.9930 14:14:29 XLON 2,190 1313710853367543 2.9950 14:14:29 BATE 1,581 20001FF1 2.9940 14:14:29 BATE 1,630 20001FF3 2.9930 14:14:29 BATE 1,654 20001FFB 2.9940 14:14:29 AQXE 1,237 87506 2.9940 14:14:29 AQXE 103 87514 2.9940 14:14:29 AQXE 574 87515 2.9940 14:14:29 AQXE 540 87520 2.9930 14:14:29 AQXE 1,230 87528 2.9920 14:14:29 AQXE 425 87533 2.9920 14:14:37 CHIX 2,127 120001JBX 2.9920 14:14:37 CHIX 1,864 120001JBY 2.9930 14:14:37 CHIX 890 120001JBZ 2.9920 14:14:37 XLON 2,166 1313710853367578 2.9910 14:14:37 XLON 2,140 1313710853367581 2.9920 14:14:37 BATE 1,297 20001FG2 2.9920 14:14:37 AQXE 787 87587 2.9920 14:14:43 XLON 2,154 1313710853367590 2.9930 14:15:02 CHIX 2,154 120001JDB 2.9930 14:15:02 CHIX 2,153 120001JDD 2.9930 14:15:02 XLON 2,108 1313710853367623 2.9930 14:15:02 XLON 2,151 1313710853367629 2.9930 14:15:02 BATE 1,304 20001FH5 2.9930 14:15:02 AQXE 2,173 87751 2.9930 14:15:05 CHIX 2,109 120001JDP 2.9930 14:15:05 XLON 2,108 1313710853367634 2.9930 14:15:05 BATE 1,347 20001FHJ 2.9930 14:15:05 AQXE 2,176 87772 2.9920 14:15:18 XLON 2,162 1313710853367683 2.9940 14:15:30 CHIX 398 120001JFQ 2.9940 14:15:30 CHIX 1,746 120001JFR 2.9930 14:15:30 CHIX 2,166 120001JFT 2.9940 14:15:30 XLON 2,166 1313710853367701 2.9930 14:15:30 XLON 2,173 1313710853367703 2.9930 14:15:30 BATE 1,632 20001FJR 2.9930 14:15:30 AQXE 2,143 87904 2.9930 14:15:31 CHIX 2,185 120001JFV 2.9930 14:15:31 BATE 1,523 20001FJT 2.9940 14:15:49 CHIX 1,427 120001JHU 2.9930 14:15:49 CHIX 1,439 120001JHW 2.9940 14:15:49 XLON 2,187 1313710853367740 2.9930 14:15:49 XLON 2,148 1313710853367741 2.9930 14:15:49 BATE 1,314 20001FLP 2.9930 14:15:49 AQXE 2,096 87979 2.9940 14:15:58 AQXE 2,190 88010 2.9930 14:15:59 XLON 2,123 1313710853367766 2.9930 14:15:59 BATE 1,327 20001FM5 2.9930 14:15:59 AQXE 2,162 88014 2.9930 14:16:26 CHIX 1,322 120001JL9 2.9930 14:16:26 XLON 2,177 1313710853367835 2.9930 14:16:26 BATE 1,241 20001FOU 2.9930 14:16:26 AQXE 2,101 88173 2.9920 14:16:30 XLON 2,179 1313710853367848 2.9920 14:16:30 BATE 1,389 20001FPA 2.9920 14:16:30 AQXE 2,177 88214 2.9910 14:16:35 XLON 2,152 1313710853367863 2.9900 14:16:50 XLON 2,155 1313710853367878 2.9910 14:16:50 XLON 1,112 1313710853367879 2.9910 14:16:50 XLON 586 1313710853367880 2.9910 14:16:50 XLON 333 1313710853367881 2.9910 14:16:50 XLON 1,112 1313710853367883 2.9910 14:16:50 BATE 1,218 20001FR2 2.9910 14:16:50 AQXE 1,151 88293 2.9900 14:17:45 XLON 1,794 1313710853367960 2.9900 14:17:45 XLON 306 1313710853367961 2.9900 14:17:45 XLON 1,112 1313710853367962 2.9900 14:17:45 AQXE 1,168 88598 2.9900 14:17:45 AQXE 640 88599 2.9890 14:18:05 XLON 64 1313710853368000 2.9890 14:18:05 XLON 2,094 1313710853368001 2.9890 14:18:11 BATE 492 20001FXQ 2.9900 14:19:01 XLON 2,108 1313710853368133 2.9900 14:19:09 TRQX 1,741 1313710907891322 2.9890 14:19:55 XLON 2,127 1313710853368272 2.9900 14:19:55 XLON 600 1313710853368273 2.9900 14:19:55 XLON 1,112 1313710853368274 2.9900 14:19:55 XLON 180 1313710853368275 2.9890 14:19:55 BATE 439 20001G70 2.9890 14:20:19 CHIX 1,375 120001K7F 2.9890 14:20:19 XLON 1,112 1313710853368352 2.9890 14:20:19 XLON 507 1313710853368353 2.9890 14:20:19 BATE 1,211 20001G9J 2.9890 14:20:19 AQXE 1,774 89452 2.9880 14:20:24 CHIX 1,129 120001K88 2.9880 14:20:24 XLON 2,101 1313710853368364 2.9890 14:20:24 XLON 1,112 1313710853368365 2.9890 14:20:24 XLON 67 1313710853368366 2.9890 14:20:24 XLON 555 1313710853368367 2.9890 14:20:24 XLON 748 1313710853368368 2.9880 14:20:24 AQXE 2,157 89474 2.9880 14:21:14 BATE 439 20001GED 2.9880 14:21:14 BATE 769 20001GEE 2.9880 14:21:31 CHIX 24 120001KE2 2.9870 14:21:31 XLON 2,103 1313710853368532 2.9880 14:21:31 XLON 1,112 1313710853368533 2.9880 14:21:31 XLON 750 1313710853368534 2.9880 14:21:31 XLON 333 1313710853368535 2.9880 14:21:31 XLON 36 1313710853368536 2.9870 14:21:32 CHIX 1,151 120001KE3 2.9870 14:21:32 BATE 1,226 20001GFL 2.9870 14:21:32 AQXE 2,132 89850 2.9860 14:22:26 CHIX 1,517 120001KJ2 2.9860 14:22:26 XLON 2,163 1313710853368657 2.9850 14:22:26 XLON 2,165 1313710853368660 2.9860 14:22:26 AQXE 1,647 90230 2.9850 14:22:27 XLON 2,155 1313710853368672 2.9850 14:23:00 AQXE 668 90412 2.9850 14:23:05 AQXE 133 90456 2.9850 14:23:09 AQXE 23 90470 2.9850 14:23:12 CHIX 655 120001KOO 2.9850 14:23:12 CHIX 878 120001KOP 2.9840 14:23:12 XLON 2,124 1313710853368774 2.9850 14:23:12 XLON 568 1313710853368775 2.9850 14:23:12 XLON 553 1313710853368776 2.9850 14:23:12 XLON 336 1313710853368777 2.9850 14:23:12 XLON 760 1313710853368778 2.9850 14:23:12 AQXE 463 90490 2.9840 14:23:13 BATE 1,373 20001GSN 2.9840 14:23:16 CHIX 1,481 120001KP0 2.9840 14:24:20 XLON 967 1313710853369136 2.9840 14:24:20 XLON 1,181 1313710853369137 2.9840 14:24:35 XLON 2,595 1313710853369177 2.9840 14:24:35 AQXE 1,151 91218 2.9830 14:25:02 CHIX 399 120001L5H 2.9900 14:25:27 BATE 1,483 20001HBX 2.9900 14:25:47 XLON 2,202 1313710853369373 2.9900 14:25:47 XLON 1,112 1313710853369375 2.9930 14:26:01 CHIX 562 120001LF1 2.9930 14:26:01 CHIX 970 120001LF2 2.9930 14:26:01 TRQX 259 1313710907892440 2.9930 14:26:01 TRQX 1,533 1313710907892441 2.9920 14:26:03 CHIX 1,612 120001LF4 2.9920 14:26:03 XLON 2,165 1313710853369421 2.9920 14:26:03 BATE 1,052 20001HGM 2.9920 14:26:03 BATE 574 20001HGN 2.9920 14:26:03 AQXE 291 91833 2.9920 14:26:03 AQXE 1,722 91834 2.9910 14:26:12 XLON 2,174 1313710853369432 2.9910 14:26:12 BATE 298 20001HHK 2.9910 14:26:12 BATE 1,364 20001HHL 2.9900 14:26:25 BATE 599 20001HIL 2.9900 14:26:30 BATE 188 20001HJ8 2.9920 14:26:49 XLON 2,098 1313710853369538 2.9920 14:27:06 CHIX 482 120001LKJ 2.9930 14:27:13 CHIX 1,245 120001LL4 2.9930 14:27:13 XLON 2,138 1313710853369608 2.9920 14:27:15 XLON 2,190 1313710853369611 2.9930 14:27:42 XLON 2,171 1313710853369655 2.9930 14:27:42 BATE 1,390 20001HRB 2.9920 14:27:51 XLON 2,141 1313710853369671 2.9950 14:29:00 CHIX 1,239 120001LWG 2.9950 14:29:00 XLON 2,144 1313710853369856 2.9950 14:30:06 TRQX 1,828 1313710907893268 2.9950 14:30:24 XLON 1,112 1313710853370566 2.9950 14:31:01 XLON 1,112 1313710853370746 2.9940 14:31:02 CHIX 1,168 120001MMN 2.9940 14:31:02 CHIX 191 120001MMP 2.9940 14:31:02 XLON 2,163 1313710853370789 2.9940 14:31:23 XLON 1,112 1313710853370848 2.9960 14:31:56 XLON 2,119 1313710853371016 2.9980 14:34:07 CHIX 2,176 120001NTE 2.9980 14:34:07 TRQX 1,861 1313710907894870 2.9970 14:34:19 CHIX 2,131 120001NWA 2.9970 14:34:19 XLON 2,127 1313710853371652 2.9970 14:34:19 BATE 2,082 20001JPO 2.9960 14:34:21 CHIX 2,100 120001NWM 2.9960 14:34:21 XLON 2,167 1313710853371677 2.9970 14:34:21 XLON 1,112 1313710853371678 2.9970 14:34:21 XLON 393 1313710853371679 2.9970 14:34:21 XLON 590 1313710853371680 2.9970 14:34:21 XLON 628 1313710853371681 2.9960 14:34:34 CHIX 1,434 120001NYM 2.9960 14:34:34 XLON 90 1313710853371721 2.9960 14:34:34 XLON 2,034 1313710853371722 2.9970 14:34:34 XLON 1,112 1313710853371723 2.9970 14:34:34 XLON 413 1313710853371724 2.9970 14:34:34 XLON 1,229 1313710853371725 2.9960 14:34:34 BATE 2,193 20001JRZ 2.9950 14:35:16 CHIX 2,097 120001O6L 2.9940 14:35:16 CHIX 1,537 120001O6N 2.9950 14:35:16 XLON 2,157 1313710853371838 2.9940 14:35:16 XLON 2,157 1313710853371842 2.9930 14:35:16 XLON 1,461 1313710853371849 2.9930 14:35:16 XLON 682 1313710853371851 2.9930 14:35:16 XLON 546 1313710853371852 2.9930 14:35:16 XLON 638 1313710853371853 2.9930 14:35:16 XLON 1,112 1313710853371854 2.9950 14:35:16 BATE 2,137 20001JYF 2.9940 14:35:16 BATE 1,179 20001JYH 2.9930 14:35:16 BATE 1,383 20001JYI 2.9930 14:35:16 AQXE 1,153 98046 2.9920 14:35:33 XLON 2,170 1313710853371967 2.9930 14:35:33 XLON 1,112 1313710853371969 2.9930 14:35:33 XLON 351 1313710853371970 2.9930 14:35:33 XLON 438 1313710853371971 2.9930 14:35:33 XLON 505 1313710853371972 2.9930 14:35:48 CHIX 2,085 120001OB4 2.9930 14:35:48 BATE 1,520 20001K3E 2.9930 14:36:13 XLON 2,139 1313710853372191 2.9940 14:36:13 AQXE 1,329 98990 2.9930 14:36:13 AQXE 1,346 98993 2.9920 14:36:15 XLON 2,100 1313710853372195 2.9920 14:36:15 BATE 1,558 20001KAK 2.9920 14:36:15 AQXE 1,442 99015 2.9910 14:37:35 XLON 2,174 1313710853372450 2.9910 14:37:35 BATE 1,329 20001KNP 2.9910 14:37:45 AQXE 681 100007 2.9910 14:37:45 AQXE 755 100008 2.9900 14:37:45 AQXE 396 100010 2.9900 14:37:45 AQXE 1,091 100011 2.9900 14:37:45 CHIX 1,529 120001P05 2.9890 14:37:45 CHIX 1,544 120001P08 2.9900 14:37:45 XLON 2,096 1313710853372509 2.9910 14:37:45 XLON 1,112 1313710853372510 2.9910 14:37:45 XLON 593 1313710853372511 2.9910 14:37:45 XLON 333 1313710853372512 2.9910 14:37:45 XLON 555 1313710853372513 2.9910 14:37:45 XLON 161 1313710853372514 2.9890 14:37:45 XLON 2,176 1313710853372516 2.9900 14:37:45 TRQX 1,919 1313710907895766 2.9890 14:37:50 AQXE 974 100055 2.9890 14:37:53 AQXE 9 100104 2.9890 14:37:53 XLON 1,112 1313710853372531 2.9910 14:38:50 XLON 226 1313710853372686 2.9910 14:38:51 XLON 1,901 1313710853372688 2.9930 14:39:13 XLON 391 1313710853372785 2.9930 14:39:13 XLON 1,590 1313710853372786 2.9930 14:39:16 AQXE 1,179 100981 2.9930 14:39:16 CHIX 1,410 120001PLR 2.9930 14:39:16 XLON 2,192 1313710853372806 2.9930 14:39:16 XLON 894 1313710853372809 2.9920 14:40:44 AQXE 1,176 102054 2.9920 14:40:44 CHIX 1,424 120001Q63 2.9920 14:40:44 XLON 2,184 1313710853373256 2.9910 14:40:45 AQXE 1,223 102060 2.9900 14:40:45 AQXE 1,559 102074 2.9910 14:40:45 CHIX 1,320 120001Q6B 2.9900 14:40:45 CHIX 1,555 120001Q6C 2.9910 14:40:45 XLON 2,155 1313710853373262 2.9900 14:40:45 XLON 2,197 1313710853373268 2.9900 14:40:45 XLON 2,113 1313710853373282 2.9910 14:40:45 BATE 2,170 20001LO0 2.9900 14:40:45 BATE 2,160 20001LOE 2.9900 14:40:45 BATE 1,842 20001LOL 2.9900 14:40:46 AQXE 2,186 102115 2.9900 14:40:46 XLON 2,144 1313710853373309 2.9900 14:40:46 XLON 2,192 1313710853373322 2.9900 14:40:46 BATE 1,524 20001LOW 2.9890 14:40:50 AQXE 1,310 102155 2.9890 14:41:26 XLON 2,168 1313710853373489 2.9890 14:41:26 TRQX 1,854 1313710907896703 2.9890 14:41:26 BATE 1,138 20001LVY 2.9890 14:42:44 XLON 1,112 1313710853373766 2.9890 14:42:49 AQXE 331 103177 2.9890 14:42:49 XLON 521 1313710853373784 2.9890 14:42:49 XLON 1,112 1313710853373785 2.9880 14:42:50 AQXE 414 103178 2.9890 14:42:50 XLON 7 1313710853373786 2.9890 14:42:50 XLON 1,112 1313710853373787 2.9890 14:42:50 XLON 555 1313710853373788 2.9890 14:42:50 XLON 1,087 1313710853373789 2.9890 14:42:50 XLON 363 1313710853373790 2.9890 14:42:50 XLON 555 1313710853373791 2.9890 14:42:50 XLON 1,112 1313710853373792 2.9890 14:42:50 XLON 724 1313710853373793 2.9890 14:42:51 XLON 1,850 1313710853373794 2.9890 14:42:51 XLON 555 1313710853373795 2.9890 14:42:51 XLON 349 1313710853373796 2.9890 14:42:51 XLON 1,121 1313710853373797 2.9890 14:42:51 XLON 1,112 1313710853373798 2.9890 14:42:51 XLON 1 1313710853373799 2.9890 14:42:51 XLON 1,112 1313710853373800 2.9890 14:42:52 XLON 171 1313710853373801 2.9890 14:42:52 XLON 2 1313710853373802 2.9880 14:43:20 AQXE 895 103429 2.9880 14:43:20 CHIX 1,366 120001QUL 2.9880 14:43:20 XLON 2,131 1313710853373910 2.9880 14:43:20 XLON 2,090 1313710853373942 2.9880 14:43:20 XLON 118 1313710853373950 2.9880 14:43:20 XLON 1,112 1313710853373951 2.9880 14:43:26 XLON 1 1313710853373977 2.9890 14:45:34 XLON 2,127 1313710853374356 2.9890 14:46:31 TRQX 1,811 1313710907897914 2.9890 14:46:47 XLON 1,112 1313710853374743 2.9890 14:48:56 CHIX 2,116 120001SCI 2.9900 14:48:56 CHIX 1,677 120001SCJ 2.9890 14:48:56 XLON 2,121 1313710853375144 2.9890 14:48:56 XLON 34 1313710853375145 2.9900 14:48:56 XLON 1,112 1313710853375146 2.9900 14:48:56 XLON 505 1313710853375147 2.9900 14:48:56 XLON 592 1313710853375148 2.9900 14:48:56 XLON 545 1313710853375149 2.9890 14:48:56 BATE 2,183 20001NQO 2.9890 14:49:50 AQXE 8 107052 2.9900 14:50:11 XLON 2,136 1313710853375466 2.9890 14:50:34 XLON 2,179 1313710853375567 2.9900 14:50:34 XLON 550 1313710853375568 2.9900 14:50:34 XLON 1,112 1313710853375569 2.9900 14:50:34 XLON 498 1313710853375570 2.9900 14:50:36 CHIX 90 120001SZY 2.9900 14:50:36 CHIX 798 120001SZZ 2.9890 14:50:49 AQXE 2,156 107648 2.9890 14:50:49 CHIX 2,175 120001T1U 2.9880 14:50:49 XLON 2,141 1313710853375601 2.9890 14:50:49 TRQX 1,461 1313710907898956 2.9880 14:50:50 CHIX 2,151 120001T1Z 2.9880 14:50:50 BATE 1,586 20001OAS 2.9940 14:51:49 XLON 2,147 1313710853375928 2.9990 14:52:43 AQXE 2,148 109081 2.9980 14:52:43 CHIX 2,191 120001TY4 2.9990 14:52:43 XLON 2,110 1313710853376325 2.9980 14:52:43 XLON 2,145 1313710853376327 2.9990 14:52:43 TRQX 1,142 1313710907899608 2.9980 14:52:43 TRQX 1,141 1313710907899609 2.9980 14:53:23 AQXE 2,199 109459 2.9970 14:53:23 CHIX 2,141 120001U3M 2.9970 14:53:23 XLON 2,142 1313710853376463 2.9980 14:53:23 XLON 1,112 1313710853376464 2.9980 14:53:23 XLON 461 1313710853376465 2.9980 14:53:23 XLON 570 1313710853376466 2.9980 14:53:23 XLON 611 1313710853376467 2.9970 14:53:36 AQXE 2,138 109593 2.9960 14:53:45 AQXE 2,161 109695 2.9960 14:53:45 CHIX 2,121 120001U7H 2.9950 14:53:45 CHIX 1,414 120001U7I 2.9960 14:53:45 XLON 2,152 1313710853376569 2.9950 14:53:45 XLON 2,117 1313710853376571 2.9960 14:53:45 XLON 1,112 1313710853376572 2.9960 14:53:45 XLON 750 1313710853376573 2.9960 14:53:45 XLON 760 1313710853376574 2.9970 14:53:45 XLON 132 1313710853376575 2.9960 14:53:45 BATE 2,114 20001PA8 2.9960 14:54:51 CHIX 2,159 120001UGP 2.9960 14:54:51 XLON 2,182 1313710853376844 2.9960 14:54:51 TRQX 1,845 1313710907900173 2.9960 14:54:51 BATE 1,981 20001PIK 2.9960 14:54:53 XLON 49 1313710853376861 2.9970 14:56:06 AQXE 1,503 110980 2.9970 14:56:06 XLON 2,106 1313710853377087 2.9960 14:57:03 AQXE 562 111434 2.9960 14:57:03 XLON 1,482 1313710853377242 2.9960 14:57:03 XLON 674 1313710853377243 2.9960 14:57:35 AQXE 1,007 111776 2.9950 14:57:36 AQXE 1,365 111779 2.9940 14:57:36 AQXE 1,497 111781 2.9930 14:57:36 AQXE 1,769 111782 2.9920 14:57:36 AQXE 1,265 111785 2.9900 14:57:36 AQXE 1,325 111789 2.9950 14:57:36 CHIX 691 120001VAL 2.9940 14:57:36 CHIX 2,146 120001VAM 2.9930 14:57:36 CHIX 2,100 120001VAO 2.9920 14:57:36 CHIX 2,112 120001VAP 2.9910 14:57:36 CHIX 2,199 120001VAS 2.9900 14:57:36 CHIX 2,100 120001VAU 2.9950 14:57:36 XLON 2,156 1313710853377424 2.9940 14:57:36 XLON 2,014 1313710853377429 2.9940 14:57:36 XLON 137 1313710853377430 2.9930 14:57:36 XLON 2,097 1313710853377432 2.9920 14:57:36 XLON 2,195 1313710853377433 2.9910 14:57:36 XLON 2,192 1313710853377436 2.9900 14:57:36 XLON 2,122 1313710853377437 2.9950 14:57:36 BATE 2,166 20001Q8F 2.9940 14:57:36 BATE 2,023 20001Q8H 2.9940 14:57:36 BATE 56 20001Q8I 2.9910 14:57:36 BATE 1,241 20001Q8Q 2.9900 14:57:36 BATE 1,248 20001Q8R 2.9910 14:57:38 AQXE 1,326 111798 2.9920 14:57:38 AQXE 1,136 111802 2.9900 14:57:38 AQXE 1,300 111808 2.9920 14:57:38 CHIX 2,123 120001VBD 2.9910 14:57:38 CHIX 2,113 120001VBF 2.9900 14:57:38 CHIX 2,168 120001VBG 2.9910 14:57:38 XLON 2,185 1313710853377460 2.9910 14:57:38 XLON 2,159 1313710853377467 2.9900 14:57:38 XLON 2,157 1313710853377471 2.9920 14:57:38 TRQX 1,834 1313710907900984 2.9910 14:57:38 BATE 2,171 20001Q9A 2.9900 14:57:38 BATE 1,203 20001Q9J 2.9910 14:58:00 XLON 777 1313710853377593 2.9910 14:58:00 XLON 1,112 1313710853377594 2.9910 14:58:00 XLON 750 1313710853377595 2.9890 14:58:01 AQXE 669 112010 2.9890 14:58:01 XLON 2,104 1313710853377606 2.9900 14:58:01 XLON 1,112 1313710853377607 2.9900 14:58:01 XLON 511 1313710853377608 2.9900 14:58:01 XLON 1,016 1313710853377609 2.9900 14:58:01 XLON 115 1313710853377610 2.9890 14:59:07 AQXE 548 112561 2.9880 14:59:18 CHIX 1,245 120001VQ3 2.9880 14:59:18 XLON 2,102 1313710853377815 2.9890 14:59:18 XLON 1,112 1313710853377818 2.9890 14:59:18 XLON 333 1313710853377819 2.9890 14:59:18 XLON 526 1313710853377820 2.9890 14:59:18 XLON 516 1313710853377821 2.9890 14:59:18 BATE 1,279 20001QO0 2.9880 14:59:51 AQXE 856 112992 2.9910 15:00:04 AQXE 324 113252 2.9910 15:00:04 XLON 1,034 1313710853378022 2.9910 15:00:04 XLON 1,162 1313710853378023 2.9910 15:00:24 AQXE 1,301 113555 2.9900 15:00:24 AQXE 1,681 113557 2.9900 15:00:24 CHIX 1,809 120001W35 2.9900 15:00:24 XLON 2,178 1313710853378108 2.9900 15:00:27 XLON 145 1313710853378119 2.9900 15:00:27 XLON 1,112 1313710853378120 2.9890 15:01:26 AQXE 1,566 114157 2.9890 15:01:26 CHIX 1,422 120001WE8 2.9880 15:01:26 CHIX 1,481 120001WEP 2.9890 15:01:26 XLON 2,173 1313710853378324 2.9880 15:01:26 XLON 2,179 1313710853378326 2.9880 15:01:26 BATE 1,227 20001RA0 2.9880 15:01:27 TRQX 1,813 1313710907902205 2.9880 15:02:06 AQXE 1,311 114747 2.9880 15:02:18 XLON 1,112 1313710853378498 2.9880 15:02:18 XLON 750 1313710853378499 2.9880 15:02:46 XLON 2,142 1313710853378571 2.9880 15:04:00 XLON 527 1313710853378775 2.9880 15:04:00 XLON 1,112 1313710853378776 2.9880 15:06:23 AQXE 1,297 117183 2.9880 15:06:23 CHIX 2,143 120001XIA 2.9880 15:06:23 XLON 2,144 1313710853379290 2.9870 15:06:24 AQXE 1,400 117205 2.9870 15:06:24 CHIX 1,540 120001XJ8 2.9860 15:06:24 CHIX 260 120001XJB 2.9870 15:06:24 XLON 2,199 1313710853379298 2.9860 15:06:24 XLON 2,127 1313710853379300 2.9870 15:06:24 TRQX 1,896 1313710907903442 2.9870 15:06:24 BATE 1,587 20001SEQ 2.9890 15:07:25 CHIX 2,099 120001XTK 2.9890 15:07:25 XLON 2,162 1313710853379502 2.9890 15:07:39 AQXE 1,232 117803 2.9890 15:07:39 XLON 1,112 1313710853379577 2.9890 15:07:39 BATE 1,563 20001SQ3 2.9890 15:07:44 XLON 1,112 1313710853379578 2.9900 15:09:03 AQXE 1,242 118460 2.9900 15:09:03 XLON 2,171 1313710853379855 2.9900 15:09:03 XLON 1,112 1313710853379856 2.9900 15:09:04 XLON 158 1313710853379860 2.9900 15:09:04 XLON 1,112 1313710853379861 2.9910 15:10:43 AQXE 1,461 119325 2.9900 15:10:43 AQXE 1,250 119331 2.9910 15:10:43 CHIX 2,119 120001YSZ 2.9900 15:10:43 CHIX 2,150 120001YT2 2.9900 15:10:43 CHIX 2,184 120001YT5 2.9910 15:10:43 XLON 2,163 1313710853380188 2.9900 15:10:43 XLON 2,195 1313710853380194 2.9900 15:10:43 TRQX 1,397 1313710907904339 2.9900 15:10:57 XLON 586 1313710853380247 2.9900 15:10:57 XLON 622 1313710853380248 2.9900 15:10:57 XLON 1,112 1313710853380249 2.9900 15:10:57 XLON 4 1313710853380256 2.9900 15:10:58 XLON 5 1313710853380266 2.9900 15:11:41 XLON 3 1313710853380334 2.9900 15:11:41 XLON 1,112 1313710853380335 2.9900 15:11:43 XLON 4 1313710853380337 2.9900 15:11:43 XLON 1,112 1313710853380338 2.9890 15:11:46 AQXE 1,242 119837 2.9890 15:11:46 CHIX 1,750 120001Z0E 2.9890 15:11:46 CHIX 356 120001Z0F 2.9890 15:11:46 XLON 2,171 1313710853380343 2.9900 15:11:46 XLON 1,112 1313710853380346 2.9900 15:11:46 XLON 556 1313710853380347 2.9900 15:11:46 XLON 505 1313710853380348 2.9900 15:11:46 XLON 500 1313710853380349 2.9900 15:11:46 XLON 81 1313710853380350 2.9890 15:11:47 XLON 2 1313710853380358 2.9890 15:11:48 XLON 2 1313710853380367 2.9890 15:11:50 XLON 2 1313710853380369 2.9890 15:11:52 XLON 515 1313710853380372 2.9890 15:12:02 XLON 1,373 1313710853380383 2.9890 15:12:02 XLON 1,112 1313710853380384 2.9900 15:12:59 XLON 914 1313710853380518 2.9890 15:13:01 XLON 128 1313710853380531 2.9890 15:13:01 XLON 1,000 1313710853380532 2.9890 15:13:01 XLON 1,112 1313710853380533 2.9890 15:13:01 XLON 2 1313710853380539 2.9890 15:13:01 XLON 1,112 1313710853380540 2.9890 15:13:04 XLON 3 1313710853380580 2.9880 15:14:19 XLON 2,158 1313710853380945 2.9880 15:14:23 CHIX 2,168 120001ZO7 2.9880 15:14:23 AQXE 1,204 121056 2.9880 15:14:23 BATE 1,494 20001UC8 2.9870 15:15:47 XLON 930 1313710853381213 2.9870 15:15:47 XLON 1,175 1313710853381214 2.9870 15:15:51 CHIX 998 120001ZYU 2.9880 15:16:21 XLON 2 1313710853381302 2.9880 15:16:21 XLON 1,112 1313710853381303 2.9870 15:16:23 CHIX 1,134 120002029 2.9870 15:16:23 BATE 1,378 20001UPM 2.9870 15:16:26 TRQX 1,168 1313710907905680 2.9880 15:17:52 XLON 2,124 1313710853381591 2.9880 15:17:52 TRQX 1,164 1313710907906034 2.9880 15:18:43 CHIX 2,122 1200020IJ 2.9870 15:18:43 XLON 2,191 1313710853381716 2.9880 15:18:43 XLON 1,600 1313710853381725 2.9880 15:18:43 XLON 595 1313710853381726 2.9880 15:18:43 XLON 559 1313710853381727 2.9880 15:18:43 TRQX 293 1313710907906162 2.9880 15:21:35 XLON 2,127 1313710853382217 2.9880 15:21:35 BATE 1,524 20001VSJ 2.9880 15:21:44 XLON 1,600 1313710853382280 2.9870 15:21:48 CHIX 1,530 12000217C 2.9870 15:22:03 CHIX 577 1200021AD 2.9870 15:22:03 CHIX 1,000 1200021AE 2.9870 15:22:03 AQXE 1,221 124759 2.9870 15:22:03 XLON 2,157 1313710853382361 2.9870 15:22:03 TRQX 1,533 1313710907906755 2.9870 15:22:03 BATE 1,477 20001VWZ 2.9870 15:22:05 XLON 21 1313710853382364 2.9870 15:22:05 XLON 67 1313710853382365 2.9870 15:22:12 XLON 79 1313710853382377 2.9860 15:23:46 CHIX 2,175 1200021KJ 2.9860 15:23:46 CHIX 750 1200021KN 2.9860 15:23:46 XLON 2,172 1313710853382544 2.9860 15:23:46 TRQX 1,652 1313710907907130 2.9860 15:23:46 BATE 1,270 20001W9U 2.9860 15:24:23 CHIX 1,864 1200021PO 2.9850 15:24:23 CHIX 2,194 1200021PP 2.9850 15:24:23 AQXE 668 125733 2.9850 15:24:23 XLON 2,202 1313710853382609 2.9860 15:24:23 XLON 665 1313710853382612 2.9860 15:24:23 XLON 1,365 1313710853382613 2.9850 15:24:23 BATE 1,232 20001WH4 2.9850 15:24:46 AQXE 477 125906 2.9860 15:25:10 CHIX 2,164 1200021X8 2.9860 15:25:10 XLON 2,138 1313710853382721 2.9860 15:25:32 AQXE 160 126303 2.9860 15:25:51 AQXE 931 126425 2.9860 15:25:54 AQXE 199 126442 2.9860 15:26:08 AQXE 791 126597 2.9860 15:26:08 XLON 517 1313710853382874 2.9870 15:27:55 BATE 1,950 20001XFF 2.9880 15:28:21 CHIX 2,187 1200022Q0 2.9880 15:28:21 XLON 2,113 1313710853383193 2.9880 15:28:21 TRQX 1,353 1313710907908082 2.9880 15:28:21 BATE 2,075 20001XIB 2.9870 15:30:01 CHIX 2,124 12000236K 2.9870 15:30:01 CHIX 650 12000236L 2.9870 15:30:01 CHIX 1,248 12000236M 2.9880 15:30:01 CHIX 856 12000236N 2.9870 15:30:01 XLON 2,098 1313710853383450 2.9860 15:30:01 XLON 2,117 1313710853383451 2.9870 15:30:01 XLON 67 1313710853383452 2.9880 15:30:01 XLON 1,365 1313710853383453 2.9880 15:30:01 XLON 760 1313710853383454 2.9880 15:30:01 XLON 499 1313710853383455 2.9880 15:30:01 XLON 63 1313710853383456 2.9860 15:30:03 CHIX 2,117 12000237E 2.9860 15:30:03 XLON 1,700 1313710853383468 2.9870 15:31:05 XLON 361 1313710853383624 2.9880 15:31:30 XLON 2,195 1313710853383762 2.9870 15:32:20 CHIX 2,163 1200023S7 2.9870 15:32:20 XLON 1,777 1313710853383990 2.9870 15:32:20 XLON 1,600 1313710853383992 2.9870 15:32:20 XLON 595 1313710853383993 2.9870 15:32:20 XLON 559 1313710853383994 2.9870 15:32:20 TRQX 1,299 1313710907909030 2.9870 15:32:20 BATE 1,138 20001YH2 2.9870 15:32:21 XLON 2 1313710853383995 2.9870 15:32:21 XLON 760 1313710853383996 2.9860 15:32:23 CHIX 2,148 1200023T1 2.9860 15:32:23 XLON 2,120 1313710853384007 2.9860 15:32:23 XLON 1,500 1313710853384008 2.9860 15:32:23 BATE 1,710 20001YHF 2.9870 15:33:12 XLON 2,192 1313710853384144 2.9870 15:33:12 TRQX 1,368 1313710907909217 2.9860 15:33:47 CHIX 2,158 12000244C 2.9860 15:33:47 XLON 2,138 1313710853384252 2.9870 15:33:47 XLON 1,365 1313710853384253 2.9870 15:33:47 XLON 505 1313710853384254 2.9870 15:33:47 XLON 760 1313710853384255 2.9870 15:33:47 XLON 124 1313710853384256 2.9860 15:33:51 CHIX 2,131 12000244I 2.9850 15:33:51 CHIX 1,837 12000244J 2.9850 15:33:51 CHIX 350 12000244K 2.9860 15:33:51 XLON 2,118 1313710853384267 2.9860 15:33:51 XLON 540 1313710853384268 2.9860 15:33:51 XLON 1,365 1313710853384269 2.9850 15:33:51 XLON 2,123 1313710853384270 2.9860 15:33:51 BATE 1,192 20001YSM 2.9850 15:33:51 BATE 1,172 20001YSN 2.9870 15:35:41 CHIX 2,147 1200024O9 2.9870 15:35:41 XLON 2,119 1313710853384719 2.9870 15:35:41 BATE 803 20001ZB4 2.9870 15:35:41 BATE 845 20001ZB5 2.9880 15:36:15 XLON 407 1313710853384809 2.9880 15:36:15 XLON 1,900 1313710853384810 2.9880 15:36:15 XLON 417 1313710853384811 2.9870 15:36:17 XLON 491 1313710853384822 2.9870 15:36:17 XLON 1,686 1313710853384823 2.9860 15:37:05 CHIX 1,182 12000251M 2.9860 15:37:05 XLON 2,195 1313710853384925 2.9860 15:37:05 BATE 1,369 20001ZOK 2.9860 15:37:58 CHIX 690 12000257G 2.9860 15:37:58 CHIX 219 12000257H 2.9860 15:37:58 CHIX 46 12000257I 2.9860 15:37:58 BATE 314 20001ZTZ 2.9860 15:38:35 AQXE 1,815 132091 2.9860 15:38:48 AQXE 118 132226 2.9860 15:41:12 AQXE 23 133236 2.9860 15:41:18 AQXE 463 133260 2.9860 15:41:19 AQXE 705 133263 2.9860 15:42:08 AQXE 592 133646 2.9860 15:42:32 AQXE 190 133788 2.9860 15:43:16 CHIX 2,180 1200026HB 2.9860 15:43:16 XLON 2,148 1313710853386157 2.9860 15:43:16 TRQX 1,317 1313710907911358 2.9850 15:43:56 CHIX 2,119 1200026N9 2.9850 15:43:56 XLON 2,096 1313710853386243 2.9840 15:43:56 XLON 1,013 1313710853386255 2.9850 15:43:56 TRQX 1,306 1313710907911437 2.9850 15:43:56 BATE 1,614 20002178 2.9840 15:43:57 CHIX 2,157 1200026NG 2.9840 15:43:58 XLON 1,166 1313710853386256 2.9840 15:43:58 TRQX 1,279 1313710907911438 2.9830 15:43:59 CHIX 78 1200026O6 2.9830 15:43:59 XLON 2,140 1313710853386260 2.9850 15:45:22 BATE 267 200021KB 2.9870 15:46:19 XLON 680 1313710853386767 2.9870 15:47:05 CHIX 2,191 1200027K1 2.9870 15:47:05 CHIX 57 1200027K7 2.9870 15:47:05 CHIX 666 1200027K8 2.9870 15:47:05 XLON 1,430 1313710853386848 2.9870 15:47:05 XLON 2,100 1313710853386851 2.9870 15:47:05 TRQX 1,246 1313710907912201 2.9860 15:51:02 CHIX 2,120 1200028JO 2.9870 15:51:02 CHIX 1,864 1200028JR 2.9870 15:51:02 CHIX 59 1200028JS 2.9870 15:51:02 CHIX 252 1200028JT 2.9860 15:51:02 XLON 2,131 1313710853387596 2.9860 15:51:02 BATE 1,249 20002338 2.9860 15:51:05 XLON 600 1313710853387600 2.9850 15:51:05 TRQX 232 1313710907913048 2.9850 15:52:19 CHIX 2,129 1200028T5 2.9860 15:52:19 CHIX 766 1200028TD 2.9850 15:52:19 XLON 464 1313710853387773 2.9850 15:52:19 XLON 148 1313710853387774 2.9850 15:52:19 XLON 1,508 1313710853387775 2.9860 15:52:19 XLON 1,707 1313710853387778 2.9860 15:52:19 XLON 505 1313710853387779 2.9860 15:52:19 XLON 542 1313710853387780 2.9850 15:52:19 TRQX 874 1313710907913324 2.9850 15:52:19 TRQX 156 1313710907913325 2.9850 15:52:19 BATE 873 200023DN 2.9860 15:53:18 CHIX 2,098 120002914 2.9860 15:53:18 XLON 2,131 1313710853387980 2.9860 15:53:18 TRQX 1,231 1313710907913585 2.9860 15:53:18 BATE 418 200023NM 2.9860 15:53:18 BATE 1,685 200023NN 2.9870 15:53:19 CHIX 757 12000291F 2.9870 15:53:19 XLON 2,189 1313710853387992 2.9880 15:53:37 XLON 632 1313710853388020 2.9880 15:54:03 AQXE 638 139209 2.9880 15:54:20 TRQX 744 1313710907913769 2.9880 15:54:31 CHIX 1,669 120002991 2.9880 15:54:39 XLON 766 1313710853388241 2.9880 15:56:00 XLON 777 1313710853388436 2.9890 15:57:03 CHIX 1,864 1200029QZ 2.9890 15:57:03 CHIX 59 1200029R0 2.9890 15:58:26 CHIX 1,864 120002A21 2.9880 15:58:26 CHIX 454 120002A22 2.9880 15:58:26 XLON 2,118 1313710853388776 2.9880 15:58:26 XLON 634 1313710853388778 2.9880 15:58:26 TRQX 583 1313710907914619 2.9880 15:58:26 AQXE 1,264 141413 2.9880 15:58:27 CHIX 1,864 120002A29 2.9870 15:58:27 XLON 2,100 1313710853388779 2.9870 15:58:27 BATE 962 200024UJ 2.9880 15:58:47 CHIX 1,864 120002A59 2.9880 15:58:47 XLON 2,202 1313710853388863 2.9880 15:58:47 BATE 2,187 200024YI 2.9890 15:58:55 CHIX 317 120002A5Y 2.9900 15:59:29 CHIX 1,864 120002ABF 2.9900 15:59:30 XLON 100 1313710853388980 2.9890 15:59:41 CHIX 2,101 120002AD3 2.9890 15:59:41 XLON 1,863 1313710853389021 2.9890 15:59:41 XLON 248 1313710853389022 2.9900 15:59:41 XLON 1,707 1313710853389023 2.9900 15:59:41 XLON 541 1313710853389024 2.9900 15:59:41 XLON 506 1313710853389025 2.9890 15:59:41 TRQX 1,303 1313710907914880 2.9890 15:59:41 AQXE 1,274 142149 2.9880 15:59:42 CHIX 2,169 120002ADE 2.9880 15:59:42 XLON 2,133 1313710853389026 2.9880 15:59:42 TRQX 1,158 1313710907914882 2.9880 15:59:42 BATE 2,199 2000258V 2.9880 16:00:00 AQXE 1,250 142286 2.9880 16:00:07 CHIX 1,864 120002AHT 2.9880 16:00:19 CHIX 203 120002AK5 2.9890 16:01:53 CHIX 2,158 120002AYS 2.9890 16:01:53 XLON 203 1313710853389521 2.9890 16:01:53 XLON 1,922 1313710853389522 2.9890 16:03:37 AQXE 665 144395 2.9890 16:04:27 AQXE 188 144866 2.9890 16:05:25 CHIX 1,864 120002BVT 2.9890 16:05:25 AQXE 237 145366 2.9890 16:05:26 XLON 1,500 1313710853390181 2.9890 16:05:44 AQXE 29 145580 2.9890 16:06:57 AQXE 865 146244 2.9890 16:07:55 AQXE 45 146808 2.9890 16:09:37 CHIX 1,864 120002D03 2.9880 16:09:37 CHIX 2,110 120002D05 2.9870 16:09:37 CHIX 1,374 120002D08 2.9880 16:09:37 XLON 2,171 1313710853391232 2.9880 16:09:37 XLON 1,107 1313710853391233 2.9880 16:09:37 XLON 1,049 1313710853391234 2.9870 16:09:37 XLON 2,177 1313710853391236 2.9880 16:09:37 TRQX 1,470 1313710907917430 2.9870 16:09:37 TRQX 1,266 1313710907917432 2.9880 16:09:37 AQXE 1,545 147808 2.9890 16:09:37 BATE 664 2000286G 2.9880 16:09:37 BATE 2,197 2000286H 2.9870 16:09:37 BATE 386 2000286I 2.9870 16:11:48 CHIX 252 120002DQP 2.9870 16:11:48 CHIX 1,066 120002DQQ 2.9870 16:11:48 TRQX 17 1313710907917918 2.9870 16:11:48 BATE 164 20002901 2.9880 16:12:11 XLON 366 1313710853391769 2.9880 16:12:11 XLON 340 1313710853391770 2.9880 16:12:11 XLON 100 1313710853391771 2.9880 16:12:11 XLON 1,200 1313710853391772 2.9880 16:12:11 XLON 748 1313710853391773 2.9880 16:12:12 XLON 959 1313710853391774 2.9880 16:12:12 XLON 73 1313710853391775 2.9880 16:12:13 CHIX 128 120002DTT 2.9880 16:12:16 CHIX 367 120002DTZ 2.9880 16:12:19 CHIX 5 120002DU7 2.9880 16:12:23 CHIX 173 120002DUH 2.9880 16:12:55 CHIX 143 120002DZ8 2.9880 16:12:55 XLON 558 1313710853391881 2.9880 16:13:03 CHIX 18 120002E09 2.9880 16:13:12 CHIX 1,864 120002E1T 2.9880 16:13:12 CHIX 676 120002E1U 2.9870 16:13:12 CHIX 2,161 120002E1V 2.9880 16:13:12 XLON 2,106 1313710853391952 2.9880 16:13:12 XLON 1,707 1313710853391953 2.9880 16:13:12 XLON 574 1313710853391954 2.9870 16:13:12 XLON 2,180 1313710853391957 2.9880 16:13:12 TRQX 2,045 1313710907918260 2.9870 16:13:12 TRQX 1,476 1313710907918261 2.9880 16:13:12 BATE 1,598 200029CT 2.9880 16:13:12 BATE 514 200029CU 2.9870 16:13:12 BATE 2,143 200029CV 2.9870 16:13:13 CHIX 328 120002E1Z 2.9870 16:13:13 CHIX 1,148 120002E20 2.9860 16:13:13 XLON 2,106 1313710853391959 2.9870 16:13:14 CHIX 2 120002E21 2.9870 16:13:26 CHIX 1,864 120002E3P 2.9870 16:13:26 XLON 1,707 1313710853391986 2.9870 16:13:27 CHIX 1,864 120002E46 2.9870 16:13:28 CHIX 1,864 120002E4E 2.9870 16:13:31 CHIX 1,864 120002E4G 2.9870 16:13:34 CHIX 172 120002E56 2.9870 16:13:43 CHIX 2 120002E5S 2.9870 16:13:43 CHIX 1,169 120002E5T 2.9870 16:13:46 CHIX 361 120002E68 2.9870 16:13:46 CHIX 1,169 120002E69 2.9870 16:13:46 CHIX 1,864 120002E6T 2.9870 16:13:46 CHIX 347 120002E6U 2.9870 16:13:46 XLON 665 1313710853392069 2.9870 16:13:46 XLON 642 1313710853392070 2.9870 16:13:46 XLON 1,447 1313710853392071 2.9860 16:13:46 BATE 732 200029IH 2.9870 16:13:47 CHIX 1,169 120002E6X 2.9860 16:13:47 CHIX 2,118 120002E72 2.9870 16:13:47 XLON 1,200 1313710853392072 2.9870 16:13:47 XLON 1,554 1313710853392073 2.9870 16:13:47 XLON 153 1313710853392075 2.9870 16:13:47 XLON 3 1313710853392076 2.9870 16:13:47 XLON 760 1313710853392077 2.9870 16:13:47 XLON 1,200 1313710853392078 2.9870 16:13:47 XLON 638 1313710853392079 2.9870 16:13:47 XLON 524 1313710853392080 2.9870 16:13:47 XLON 750 1313710853392081 2.9870 16:13:47 XLON 1,480 1313710853392082 2.9870 16:13:48 XLON 227 1313710853392085 2.9870 16:13:48 XLON 1,700 1313710853392086 2.9870 16:13:49 XLON 1,200 1313710853392088 2.9870 16:13:49 XLON 1,554 1313710853392089 2.9870 16:13:49 XLON 153 1313710853392090 2.9870 16:13:50 XLON 1,707 1313710853392096 2.9870 16:13:50 XLON 558 1313710853392097 2.9870 16:13:50 XLON 489 1313710853392099 2.9860 16:13:50 TRQX 1,272 1313710907918467 2.9860 16:13:50 BATE 708 200029JC 2.9860 16:14:47 CHIX 1,864 120002EHP 2.9850 16:14:47 CHIX 2,158 120002EHQ 2.9850 16:14:47 XLON 2,139 1313710853392256 2.9850 16:14:47 BATE 2,090 200029TF 2.9850 16:14:48 AQXE 1,113 150821 2.9850 16:15:35 AQXE 590 151580 2.9850 16:16:06 CHIX 1,864 120002F2X 2.9840 16:16:06 CHIX 2,132 120002F30 2.9830 16:16:06 CHIX 2,160 120002F33 2.9830 16:16:06 CHIX 1,864 120002F4H 2.9830 16:16:06 CHIX 269 120002F4I 2.9830 16:16:06 CHIX 314 120002F4J 2.9830 16:16:06 CHIX 307 120002F4K 2.9820 16:16:06 CHIX 2,138 120002F4N 2.9850 16:16:06 XLON 1,707 1313710853392698 2.9850 16:16:06 XLON 422 1313710853392699 2.9850 16:16:06 XLON 625 1313710853392700 2.9840 16:16:06 XLON 2,117 1313710853392701 2.9830 16:16:06 XLON 2,123 1313710853392703 2.9820 16:16:06 XLON 2,119 1313710853392704 2.9830 16:16:06 TRQX 1,198 1313710907919211 2.9820 16:16:06 TRQX 1,205 1313710907919213 2.9830 16:16:06 AQXE 1,637 151904 2.9840 16:16:06 BATE 1,979 20002AEY 2.9830 16:16:06 BATE 1,958 20002AEZ 2.9820 16:16:06 BATE 1,548 20002AF2 2.9820 16:16:06 BATE 221 20002AF6 2.9820 16:16:07 CHIX 511 120002F4Q 2.9830 16:16:07 XLON 229 1313710853392710 2.9830 16:16:54 XLON 666 1313710853392855 2.9860 16:17:26 XLON 3 1313710853393105 2.9860 16:17:27 XLON 1,266 1313710853393114 2.9860 16:17:27 XLON 711 1313710853393115 2.9860 16:17:27 XLON 304 1313710853393116 2.9860 16:17:27 XLON 254 1313710853393117 2.9860 16:17:27 XLON 219 1313710853393118 2.9860 16:17:27 XLON 1,200 1313710853393122 2.9860 16:17:27 XLON 711 1313710853393127 2.9860 16:17:27 XLON 439 1313710853393128 2.9850 16:17:28 CHIX 2,135 120002FNM 2.9850 16:17:28 CHIX 1,864 120002FNN 2.9850 16:17:28 XLON 2,137 1313710853393131 2.9850 16:17:28 XLON 2,535 1313710853393132 2.9850 16:17:28 TRQX 1,353 1313710907919653 2.9850 16:17:28 AQXE 931 152916 2.9850 16:17:29 AQXE 241 152935 2.9850 16:17:31 XLON 998 1313710853393136 2.9850 16:17:31 XLON 1,200 1313710853393137 2.9840 16:19:11 CHIX 732 120002G9Z 2.9840 16:19:11 XLON 665 1313710853393618 2.9840 16:19:27 CHIX 1,382 120002GD6 2.9840 16:19:27 XLON 1,521 1313710853393702 2.9840 16:19:27 AQXE 1,684 154582 2.9840 16:19:27 BATE 1,972 20002BJZ 2.9840 16:19:28 CHIX 1,864 120002GDS 2.9840 16:19:28 CHIX 890 120002GDT 2.9830 16:19:28 XLON 1,485 1313710853393708 2.9840 16:20:34 CHIX 1,864 120002GRY 2.9840 16:20:34 XLON 114 1313710853393997 2.9840 16:20:34 XLON 1,707 1313710853393998 2.9840 16:20:35 CHIX 1,864 120002GRZ 2.9840 16:20:35 CHIX 401 120002GS0 2.9840 16:21:26 XLON 2,169 1313710853394290 2.9840 16:22:19 CHIX 1,864 120002HDG 2.9840 16:22:19 CHIX 1,864 120002HDM 2.9830 16:22:19 CHIX 2,109 120002HDO 2.9840 16:22:19 XLON 1,200 1313710853394514 2.9840 16:22:19 XLON 1,554 1313710853394515 2.9840 16:22:19 XLON 197 1313710853394521 2.9840 16:22:19 XLON 1,707 1313710853394525 2.9840 16:22:20 XLON 1,707 1313710853394526 2.9840 16:22:20 XLON 1,047 1313710853394527 2.9840 16:22:21 CHIX 192 120002HEG 2.9840 16:22:21 XLON 789 1313710853394530 2.9860 16:22:48 XLON 806 1313710853394712 2.9860 16:22:49 XLON 1,495 1313710853394713 2.9860 16:22:49 XLON 775 1313710853394714 2.9860 16:22:49 XLON 277 1313710853394715 2.9860 16:22:49 XLON 207 1313710853394716 2.9860 16:22:49 XLON 125 1313710853394717 2.9860 16:22:49 XLON 1,900 1313710853394718 2.9850 16:22:49 XLON 2,115 1313710853394719 2.9840 16:22:51 BATE 1,393 20002CTW 2.9870 16:24:08 CHIX 2,172 120002I0W 2.9870 16:24:08 TRQX 473 1313710907922072 2.9870 16:24:08 BATE 1,949 20002D9X 2.9870 16:24:09 CHIX 2 120002I1I 2.9860 16:24:09 XLON 2,102 1313710853395047 2.9860 16:24:09 AQXE 1,875 157849 2.9860 16:24:09 AQXE 32 157850 2.9860 16:24:09 BATE 1,835 20002DAB 2.9870 16:24:09 BATE 664 20002DAD 2.9870 16:24:09 BATE 202 20002DAE 2.9870 16:24:09 BATE 10 20002DAF 2.9870 16:24:29 CHIX 1,864 120002I4S 2.9860 16:24:29 CHIX 2,157 120002I4T 2.9860 16:24:29 CHIX 449 120002I55 2.9860 16:24:29 CHIX 732 120002I56 2.9860 16:24:29 XLON 1,707 1313710853395130 2.9860 16:24:29 XLON 337 1313710853395133 2.9860 16:24:29 TRQX 528 1313710907922212 2.9860 16:24:29 TRQX 1,158 1313710907922213 2.9860 16:24:29 TRQX 51 1313710907922214 2.9860 16:25:02 XLON 2,149 1313710853395299 2.9860 16:25:02 BATE 1,183 20002DNQ 2.9870 16:25:11 BATE 1,272 20002DR5 2.9880 16:25:36 XLON 1,707 1313710853395572 2.9880 16:25:36 XLON 879 1313710853395573 2.9880 16:25:36 XLON 168 1313710853395574 2.9880 16:25:36 XLON 208 1313710853395575 2.9880 16:25:36 XLON 313 1313710853395576 2.9880 16:25:37 XLON 1,707 1313710853395577 2.9880 16:25:37 XLON 879 1313710853395578 2.9880 16:25:37 XLON 168 1313710853395579 2.9880 16:25:37 XLON 208 1313710853395583 2.9880 16:25:39 XLON 2 1313710853395588 2.9880 16:25:39 XLON 1,707 1313710853395589 2.9880 16:25:39 XLON 1,707 1313710853395590 2.9880 16:25:39 XLON 713 1313710853395591 2.9880 16:25:39 XLON 313 1313710853395592 2.9880 16:25:39 XLON 21 1313710853395593 2.9880 16:25:39 XLON 355 1313710853395594 2.9880 16:25:39 XLON 313 1313710853395595 2.9880 16:25:41 XLON 2 1313710853395603 2.9880 16:25:41 XLON 1,707 1313710853395604 2.9880 16:25:49 XLON 2,192 1313710853395645 2.9880 16:25:57 CHIX 732 120002IT3 2.9880 16:26:00 CHIX 1,426 120002IU4 2.9880 16:26:00 CHIX 950 120002IU7 2.9880 16:26:00 CHIX 389 120002IUB 2.9880 16:26:00 CHIX 398 120002IUC 2.9880 16:26:00 CHIX 379 120002IUD 2.9880 16:26:00 CHIX 1,169 120002IUE 2.9880 16:26:00 CHIX 337 120002IUF 2.9880 16:26:00 XLON 1,600 1313710853395733 2.9880 16:26:00 XLON 1,252 1313710853395738 2.9880 16:26:00 TRQX 1,153 1313710907922761 2.9880 16:26:00 AQXE 2,127 161521 2.9880 16:26:00 BATE 664 20002E44 2.9880 16:26:01 CHIX 3 120002IUK 2.9880 16:26:09 XLON 28 1313710853395814 2.9880 16:26:10 CHIX 1,839 120002IWA 2.9880 16:26:18 CHIX 256 120002IYO 2.9880 16:26:25 CHIX 306 120002IZO 2.9880 16:26:29 CHIX 1 120002J0P 2.9880 16:26:37 CHIX 2,141 120002J2P 2.9880 16:26:37 AQXE 1,497 161988 2.9880 16:26:42 BATE 19 20002EEL 2.9880 16:27:40 CHIX 1,864 120002JI8 2.9870 16:27:40 XLON 2,186 1313710853396310 2.9880 16:27:40 TRQX 555 1313710907923391 2.9880 16:27:40 TRQX 555 1313710907923392 2.9880 16:27:40 BATE 664 20002ERL 2.9880 16:27:41 CHIX 1,864 120002JI9 2.9880 16:27:41 CHIX 393 120002JIA 2.9880 16:27:41 CHIX 8 120002JIC 2.9880 16:27:41 CHIX 4 120002JID 2.9880 16:27:41 CHIX 10 120002JIE 2.9880 16:27:41 CHIX 1,169 120002JIF 2.9880 16:27:41 CHIX 475 120002JIG 2.9880 16:27:41 CHIX 1,169 120002JIL 2.9880 16:27:41 CHIX 401 120002JIM 2.9880 16:27:41 CHIX 391 120002JIN 2.9880 16:27:41 CHIX 169 120002JIO 2.9880 16:27:41 CHIX 230 120002JIP 2.9880 16:27:41 CHIX 351 120002JIQ 2.9880 16:27:41 CHIX 43 120002JIR 2.9880 16:27:42 CHIX 407 120002JIW 2.9880 16:27:42 CHIX 1,169 120002JIX 2.9880 16:27:42 CHIX 393 120002JJ6 2.9880 16:27:42 CHIX 1,864 120002JJ7 2.9880 16:27:42 CHIX 394 120002JJ8 2.9880 16:27:42 CHIX 103 120002JJ9 2.9880 16:27:43 CHIX 300 120002JJA 2.9880 16:27:43 CHIX 376 120002JJB 2.9880 16:27:43 CHIX 1,169 120002JJC 2.9880 16:27:43 CHIX 24 120002JJG 2.9880 16:27:43 CHIX 77 120002JJH 2.9880 16:27:43 CHIX 27 120002JJI 2.9880 16:27:43 CHIX 1,169 120002JJJ 2.9880 16:27:43 CHIX 291 120002JJM 2.9880 16:27:43 CHIX 290 120002JJN 2.9880 16:27:43 CHIX 299 120002JJO 2.9880 16:27:43 CHIX 1,169 120002JJP 2.9880 16:27:43 CHIX 21 120002JJQ 2.9870 16:27:44 CHIX 2,160 120002JJX 2.9860 16:27:44 XLON 936 1313710853396331 2.9860 16:27:44 XLON 1,208 1313710853396332 2.9870 16:27:44 TRQX 1,153 1313710907923413 2.9860 16:27:44 TRQX 1,144 1313710907923415 2.9870 16:27:44 BATE 1,320 20002ESB 2.9860 16:27:44 BATE 1,238 20002ESP 2.9860 16:27:46 XLON 545 1313710853396354 2.9860 16:27:46 XLON 229 1313710853396355 2.9860 16:27:47 XLON 215 1313710853396359 2.9860 16:27:47 XLON 258 1313710853396360 2.9860 16:27:47 XLON 544 1313710853396361 2.9860 16:27:48 XLON 1 1313710853396368 2.9860 16:27:48 XLON 4 1313710853396371 2.9860 16:27:48 XLON 84 1313710853396372 2.9860 16:27:50 XLON 9 1313710853396375 2.9860 16:27:50 XLON 3 1313710853396378 2.9860 16:27:50 XLON 1 1313710853396379 2.9860 16:27:51 XLON 54 1313710853396382 2.9860 16:27:53 XLON 2 1313710853396406 2.9860 16:27:53 XLON 2 1313710853396407 2.9860 16:27:54 XLON 5 1313710853396412 2.9860 16:27:55 XLON 2 1313710853396415 2.9860 16:27:58 XLON 3 1313710853396422 2.9860 16:27:59 XLON 24 1313710853396428 2.9860 16:28:10 CHIX 653 120002JRJ 2.9860 16:28:18 CHIX 704 120002JT9 2.9860 16:28:20 XLON 942 1313710853396603 2.9860 16:28:20 XLON 1,175 1313710853396604 2.9860 16:28:22 CHIX 1,318 120002JUW 2.9860 16:28:22 BATE 1,542 20002F28 2.9860 16:28:31 TRQX 1,482 1313710907923731 2.9860 16:28:31 AQXE 1,050 163526 2.9860 16:28:31 BATE 477 20002F4F 2.9860 16:29:25 CHIX 750 120002KI2 2.9860 16:29:25 CHIX 398 120002KIB 2.9860 16:29:25 CHIX 398 120002KIC 2.9860 16:29:25 CHIX 379 120002KID 2.9860 16:29:25 CHIX 641 120002KIE 2.9860 16:29:25 CHIX 4 120002KIF 2.9860 16:29:25 CHIX 290 120002KIH 2.9860 16:29:25 XLON 301 1313710853397028 2.9860 16:29:25 XLON 1,200 1313710853397029 2.9860 16:29:25 XLON 686 1313710853397030 2.9860 16:29:25 XLON 686 1313710853397035 2.9860 16:29:25 XLON 817 1313710853397036 2.9860 16:29:25 XLON 472 1313710853397037 2.9860 16:29:25 XLON 713 1313710853397038 2.9860 16:29:25 XLON 254 1313710853397039 2.9860 16:29:25 XLON 305 1313710853397040 2.9860 16:29:25 XLON 1,010 1313710853397041 2.9860 16:29:25 AQXE 332 164409 2.9860 16:29:25 BATE 202 20002FM5 2.9860 16:29:25 BATE 18 20002FMD 2.9860 16:29:25 BATE 17 20002FME 2.9860 16:29:25 BATE 18 20002FMF 2.9860 16:29:25 BATE 664 20002FMG 2.9860 16:29:26 BATE 56 20002FMP 2.9860 16:29:26 BATE 1 20002FMQ 2.9860 16:29:27 BATE 4 20002FMX 2.9860 16:29:28 BATE 2 20002FNA 2.9860 16:29:29 BATE 7 20002FNN 2.9860 16:29:31 BATE 296 20002FOQ 2.9860 16:29:32 BATE 1 20002FP2 2.9860 16:29:32 BATE 293 20002FP7 2.9860 16:29:36 XLON 1,200 1313710853397124 2.9850 16:29:36 XLON 300 1313710853397158 2.9850 16:29:36 XLON 1,808 1313710853397159 2.9840 16:29:55 XLON 2,096 1313710853397414 2.9840 16:29:55 BATE 577 20002FWU 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 POSEAPELFDXSFFA