Transaction in Own Shares

RNS Number : 0772B
Kingfisher PLC
09 February 2022
 

KINGFISHER PLC

Transaction in own shares

 

09 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 08 February 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited (" Barclays ") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme "). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:

08 February 2022

Total number of shares purchased:

1,300,000

Volume Weighted Average price paid per share:

GBp 307.1000

Highest price paid per share:

GBp 307.1000

Lowest price paid per share:

GBp 307.1000

 

To date, Kingfisher has purchased 10,149,257 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.

A schedule of individual trades carried out by Barclays 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

London Stock Exchange

846,285

308.1541

BATS Europe

111,538

309.7178

Chi-X Europe

106,983

310.2450

Turquoise

112,955

309.2275

Aquis Exchange

122,239

309.1670

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 25 January 2022 (UTC)

Trading venue

Quantity

Transaction Reference Number

 

312.6

08:00:25

XLON

101

592096150012752000

 

312.6

08:00:25

XLON

123

592096150012752000

 

312.6

08:00:25

XLON

127

592096150012752000

 

312.6

08:00:25

XLON

400

606169900472311000

 

312.6

08:00:25

XLON

86

606169900472311000

 

312.6

08:00:25

XLON

328

606169900472311000

 

312.6

08:00:25

XLON

139

606169900472311000

 

312.6

08:00:25

XLON

217

592096150012752000

 

312.6

08:00:25

XLON

66

592096150012752000

 

312.6

08:00:25

XLON

40

592096150012752000

 

312.6

08:00:25

XLON

9

592096150012752000

 

312.6

08:00:25

XLON

51

592096150012752000

 

312.6

08:00:25

XLON

51

592096150012752000

 

312.6

08:00:25

XLON

78

592096150012752000

 

312.6

08:00:25

XLON

40

592096150012752000

 

312.6

08:00:25

XLON

63

592096150012752000

 

312.6

08:00:25

XLON

366

592096150012752000

 

312.6

08:00:25

XLON

64

606169900472311000

 

312.6

08:00:25

XLON

137

606169900472311000

 

312.6

08:00:25

XLON

122

606169900472311000

 

312.2

08:01:16

AQXE

476

592096150012776000

 

312.8

08:02:45

AQXE

712

606169900472370000

 

312.9

08:03:01

AQXE

750

592096150012819000

 

312.9

08:03:01

XLON

201

606169900472375000

 

312.5

08:03:10

AQXE

203

606169900472381000

 

312.5

08:03:15

CHIX

766

606169900472383000

 

312.5

08:03:15

AQXE

455

606169900472383000

 

312.5

08:03:20

XLON

658

592096150012830000

 

312.4

08:03:20

XLON

408

592096150012830000

 

312.4

08:03:20

XLON

879

592096150012830000

 

312.5

08:03:20

BATE

368

592096150012830000

 

312.5

08:03:20

BATE

290

592096150012830000

 

312.5

08:03:20

XLON

524

606169900472385000

 

312.5

08:03:20

XLON

816

606169900472385000

 

312.2

08:03:20

XLON

1499

592096150012830000

 

312.2

08:03:22

XLON

48

592096150012831000

 

312.2

08:03:22

AQXE

568

592096150012831000

 

312.2

08:03:22

AQXE

691

606169900472387000

 

311.7

08:03:56

CHIX

226

592096150012845000

 

311.7

08:03:56

CHIX

180

592096150012845000

 

311.7

08:03:56

XLON

658

606169900472400000

 

311.7

08:03:56

CHIX

451

592096150012845000

 

310.9

08:04:03

XLON

856

606169900472403000

 

310

08:05:23

CHIX

769

606169900472442000

 

310

08:05:24

AQXE

488

592096150012888000

 

310.1

08:06:41

BATE

490

592096150012919000

 

310.1

08:06:41

CHIX

208

606169900472473000

 

310.1

08:06:41

CHIX

21

606169900472473000

 

310.1

08:06:41

BATE

480

592096150012920000

 

310.1

08:06:41

CHIX

429

606169900472473000

 

310.1

08:07:20

BATE

658

592096150012934000

 

310.1

08:07:20

XLON

955

606169900472487000

 

310

08:07:20

XLON

658

606169900472487000

 

310

08:07:20

CHIX

920

592096150012934000

 

310

08:07:20

XLON

170

592096150012934000

 

309.8

08:07:20

XLON

609

606169900472487000

 

310

08:09:17

XLON

1756

592096150012980000

 

310

08:09:17

XLON

150

592096150012980000

 

309.9

08:09:17

AQXE

588

592096150012980000

 

309.9

08:09:17

AQXE

249

592096150012980000

 

309.9

08:09:17

XLON

430

606169900472532000

 

309.9

08:09:17

XLON

228

606169900472532000

 

309.9

08:09:22

AQXE

138

592096150012983000

 

309.9

08:09:23

AQXE

262

592096150012983000

 

309.8

08:09:25

XLON

206

606169900472536000

 

309.7

08:09:26

XLON

1087

592096150012984000

 

311.8

08:14:15

XLON

750

592096150013091000

 

311.8

08:14:15

XLON

48

592096150013091000

 

311.5

08:14:15

BATE

291

592096150013091000

 

311.5

08:14:15

BATE

367

592096150013091000

 

311.5

08:14:15

TRQX

85

606169900472640000

 

311.5

08:14:15

CHIX

161

592096150013091000

 

311.5

08:14:15

CHIX

497

592096150013091000

 

311.5

08:14:15

XLON

161

606169900472640000

 

311.5

08:14:15

XLON

1696

606169900472640000

 

311.5

08:14:15

TRQX

90

606169900472640000

 

311.5

08:14:15

TRQX

796

606169900472640000

 

311.7

08:15:10

BATE

236

606169900472659000

 

312.3

08:15:24

BATE

1093

592096150013116000

 

312.3

08:15:24

CHIX

7

606169900472664000

 

312.1

08:15:54

BATE

903

592096150013126000

 

312.1

08:15:54

XLON

658

606169900472673000

 

312.1

08:15:54

AQXE

658

606169900472673000

 

312.6

08:17:04

XLON

750

592096150013153000

 

312.6

08:17:04

XLON

363

592096150013153000

 

312.6

08:17:04

AQXE

658

606169900472700000

 

312.6

08:17:10

CHIX

538

592096150013156000

 

313.4

08:19:46

XLON

528

606169900472760000

 

313.4

08:19:46

XLON

158

606169900472760000

 

313.25

08:20:22

CHIX

768

606169900472772000

 

313.1

08:21:08

BATE

658

592096150013241000

 

313.1

08:21:08

TRQX

269

606169900472785000

 

313.1

08:21:08

TRQX

389

606169900472785000

 

313.1

08:21:08

XLON

1453

606169900472785000

 

313.1

08:21:08

CHIX

156

592096150013241000

 

313.1

08:21:08

CHIX

502

592096150013241000

 

313.1

08:21:08

XLON

439

606169900472785000

 

313.1

08:21:08

XLON

598

606169900472785000

 

313.1

08:21:08

AQXE

416

592096150013241000

 

312.4

08:22:48

XLON

855

592096150013276000

 

312.4

08:22:48

BATE

658

606169900472819000

 

312.4

08:22:48

CHIX

417

592096150013276000

 

312.4

08:22:48

XLON

1400

606169900472819000

 

312.4

08:22:48

CHIX

241

592096150013276000

 

312.4

08:22:48

AQXE

735

592096150013276000

 

312.3

08:22:48

XLON

1292

592096150013276000

 

312.6

08:24:02

XLON

1642

592096150013305000

 

312.3

08:26:17

XLON

194

592096150013362000

 

312.3

08:26:17

XLON

1064

592096150013362000

 

312.1

08:27:07

CHIX

658

606169900472921000

 

312.4

08:28:05

XLON

658

592096150013410000

 

312.4

08:28:05

BATE

667

606169900472948000

 

312.4

08:28:06

XLON

699

592096150013410000

 

312.4

08:29:27

TRQX

658

592096150013445000

 

312.4

08:29:27

XLON

163

606169900472982000

 

312.4

08:29:27

XLON

756

606169900472982000

 

312.4

08:29:27

XLON

800

606169900472982000

 

312.4

08:29:27

XLON

1062

606169900472982000

 

312.4

08:29:31

AQXE

160

592096150013447000

 

312.7

08:32:04

CHIX

658

592096150013505000

 

312.7

08:32:04

XLON

997

606169900473041000

 

312.7

08:34:55

CHIX

658

592096150013579000

 

312.7

08:34:55

BATE

191

606169900473112000

 

312.7

08:34:55

BATE

467

606169900473112000

 

312.7

08:34:55

XLON

1120

592096150013579000

 

312.7

08:34:55

XLON

1018

592096150013579000

 

312.7

08:34:55

TRQX

658

606169900473112000

 

312.7

08:37:31

XLON

158

606169900473172000

 

312.7

08:37:31

XLON

1515

606169900473172000

 

312.4

08:37:48

BATE

658

592096150013646000

 

312.4

08:37:48

CHIX

744

606169900473177000

 

312.4

08:37:48

XLON

955

606169900473177000

 

312.4

08:37:48

XLON

1479

606169900473177000

 

312.4

08:38:33

TRQX

643

592096150013663000

 

312.4

08:38:42

CHIX

658

592096150013667000

 

312.4

08:38:42

XLON

1141

606169900473198000

 

312.4

08:38:42

TRQX

15

592096150013667000

 

312.4

08:38:42

BATE

695

592096150013667000

 

312.4

08:38:42

XLON

412

592096150013667000

 

312.4

08:38:42

XLON

698

606169900473198000

 

312.4

08:38:42

XLON

314

606169900473198000

 

312.4

08:38:42

XLON

62

592096150013667000

 

312.4

08:38:42

XLON

145

592096150013667000

 

312.4

08:38:42

XLON

39

592096150013667000

 

312

08:41:11

XLON

1010

606169900473258000

 

311.9

08:41:59

AQXE

802

592096150013747000

 

311.9

08:41:59

XLON

658

606169900473276000

 

312

08:43:05

XLON

973

592096150013774000

 

311.9

08:43:06

AQXE

160

592096150013774000

 

311.8

08:43:11

XLON

1598

592096150013776000

 

311.8

08:43:11

CHIX

658

592096150013776000

 

311.8

08:43:11

XLON

988

592096150013776000

 

311.8

08:49:36

XLON

888

592096150013915000

 

311.6

08:49:41

CHIX

604

606169900473442000

 

311.6

08:50:50

CHIX

1172

592096150013940000

 

311.6

08:50:50

CHIX

144

592096150013940000

 

311.6

08:50:50

BATE

658

592096150013940000

 

311.6

08:50:50

XLON

879

606169900473464000

 

311.6

08:50:50

CHIX

54

606169900473464000

 

311.6

08:50:50

XLON

658

606169900473464000

 

311.6

08:50:50

XLON

234

606169900473464000

 

311.6

08:50:50

XLON

1174

592096150013940000

 

311.6

08:50:50

XLON

92

592096150013940000

 

311.4

08:51:30

TRQX

685

592096150013957000

 

311.4

08:51:30

CHIX

658

606169900473481000

 

311.4

08:51:30

TRQX

658

592096150013957000

 

311.4

08:51:30

BATE

658

606169900473481000

 

311.4

08:51:30

CHIX

811

592096150013957000

 

311.4

08:53:31

XLON

125

592096150014004000

 

312.2

08:57:03

BATE

27

592096150014081000

 

312.2

08:57:03

BATE

631

592096150014081000

 

312.2

08:57:03

XLON

1453

606169900473602000

 

312.1

08:57:03

XLON

1453

592096150014081000

 

312.2

08:57:03

XLON

396

592096150014081000

 

312.1

08:57:03

CHIX

566

592096150014081000

 

312.2

08:57:03

XLON

658

606169900473602000

 

312.1

08:58:49

CHIX

92

592096150014126000

 

312.1

08:58:49

AQXE

793

606169900473646000

 

312.1

08:58:49

BATE

635

606169900473646000

 

312.1

08:58:49

BATE

23

606169900473646000

 

312.1

08:58:49

XLON

141

606169900473646000

 

312.1

08:58:49

XLON

1804

606169900473646000

 

312.1

08:58:49

AQXE

297

606169900473646000

 

312.1

08:58:51

AQXE

161

606169900473647000

 

312.1

08:58:51

CHIX

115

606169900473647000

 

312.5

09:01:49

BATE

2

592096150014205000

 

312.7

09:02:43

XLON

758

592096150014229000

 

312.5

09:03:04

XLON

250

592096150014237000

 

312.5

09:03:04

XLON

765

592096150014237000

 

312.5

09:03:04

CHIX

224

606169900473755000

 

312.5

09:03:04

CHIX

434

606169900473755000

 

312.5

09:03:04

BATE

656

592096150014237000

 

312.5

09:03:04

TRQX

69

606169900473755000

 

312.5

09:03:04

TRQX

837

606169900473755000

 

312.4

09:04:01

BATE

833

606169900473778000

 

312.4

09:04:01

TRQX

809

592096150014262000

 

312.4

09:04:01

CHIX

780

592096150014262000

 

312.3

09:04:01

TRQX

658

592096150014262000

 

312.3

09:04:01

XLON

1020

606169900473778000

 

312.5

09:05:11

CHIX

314

592096150014296000

 

312.5

09:05:11

CHIX

344

592096150014296000

 

312.5

09:05:11

XLON

1368

606169900473811000

 

312.9

09:12:40

AQXE

1038

606169900473991000

 

312.9

09:14:10

AQXE

972

592096150014514000

 

312.9

09:14:10

XLON

642

606169900474025000

 

312.9

09:14:10

XLON

214

606169900474025000

 

312.9

09:14:56

XLON

590

592096150014532000

 

312.9

09:14:56

XLON

63

592096150014532000

 

312.9

09:14:56

XLON

961

592096150014532000

 

312.9

09:14:56

XLON

307

592096150014532000

 

312.9

09:17:41

XLON

38

592096150014602000

 

312.9

09:17:48

AQXE

552

606169900474112000

 

313

09:18:41

XLON

573

592096150014624000

 

313

09:18:41

XLON

750

592096150014624000

 

313

09:18:41

AQXE

552

606169900474131000

 

313.3

09:18:54

AQXE

590

606169900474137000

 

313.3

09:18:54

XLON

75

592096150014630000

 

313.3

09:18:54

CHIX

591

592096150014630000

 

313.3

09:18:54

CHIX

589

592096150014630000

 

313.6

09:21:02

CHIX

20

606169900474191000

 

313.7

09:21:06

XLON

680

592096150014688000

 

313.9

09:22:41

XLON

1335

606169900474232000

 

313.9

09:22:41

XLON

110

606169900474232000

 

314

09:23:13

XLON

799

592096150014740000

 

313.8

09:24:25

TRQX

658

592096150014766000

 

313.8

09:24:25

CHIX

658

592096150014766000

 

313.8

09:24:25

BATE

970

606169900474269000

 

313.8

09:24:25

CHIX

852

606169900474269000

 

313.7

09:24:25

CHIX

553

592096150014766000

 

313.7

09:24:25

CHIX

763

592096150014766000

 

313.7

09:24:25

XLON

708

592096150014766000

 

313.7

09:24:25

BATE

658

606169900474269000

 

313.8

09:29:32

XLON

1026

592096150014882000

 

313.8

09:29:32

CHIX

658

606169900474382000

 

313.8

09:29:32

CHIX

658

592096150014882000

 

313.8

09:29:32

BATE

329

606169900474382000

 

313.8

09:29:32

BATE

713

606169900474382000

 

313.8

09:29:32

XLON

750

592096150014882000

 

313.8

09:29:32

XLON

180

592096150014882000

 

313.7

09:36:27

BATE

146

592096150015039000

 

313.7

09:36:27

XLON

594

606169900474535000

 

313.7

09:36:27

XLON

221

606169900474535000

 

313.7

09:36:27

XLON

73

606169900474535000

 

313.8

09:36:52

XLON

609

606169900474544000

 

313.8

09:36:52

XLON

138

606169900474544000

 

313.6

09:37:57

BATE

870

592096150015074000

 

313.6

09:37:57

CHIX

441

606169900474569000

 

313.6

09:37:57

CHIX

217

606169900474569000

 

313.6

09:37:57

CHIX

887

592096150015074000

 

313.6

09:37:57

TRQX

658

606169900474569000

 

313.8

09:41:25

XLON

538

592096150015159000

 

313.8

09:41:25

XLON

363

592096150015159000

 

313.9

09:41:49

XLON

921

606169900474661000

 

313.7

09:43:01

BATE

289

592096150015198000

 

313.7

09:43:01

BATE

101

592096150015198000

 

313.7

09:43:01

TRQX

658

592096150015198000

 

313.7

09:43:01

BATE

268

592096150015198000

 

313.7

09:43:01

CHIX

869

606169900474690000

 

313.7

09:43:01

CHIX

395

606169900474690000

 

313.7

09:43:01

CHIX

189

606169900474690000

 

313.7

09:43:01

CHIX

155

592096150015198000

 

313.6

09:43:06

TRQX

797

606169900474692000

 

313.6

09:43:06

TRQX

76

606169900474692000

 

313.6

09:43:06

CHIX

658

592096150015200000

 

313.6

09:43:06

BATE

658

606169900474692000

 

313.4

09:43:17

TRQX

658

592096150015206000

 

313.5

09:43:17

BATE

658

592096150015206000

 

313.4

09:43:17

XLON

658

592096150015206000

 

313.5

09:43:17

CHIX

663

606169900474698000

 

313.4

09:43:17

CHIX

665

606169900474698000

 

313

09:43:48

BATE

130

592096150015220000

 

313

09:43:48

BATE

87

592096150015220000

 

313

09:43:48

BATE

418

592096150015220000

 

313

09:43:48

CHIX

658

606169900474712000

 

313

09:43:48

BATE

388

592096150015220000

 

313.1

09:49:00

CHIX

658

592096150015346000

 

313.1

09:49:00

AQXE

961

606169900474835000

 

313.1

09:49:00

XLON

77

592096150015346000

 

313.1

09:51:05

XLON

1316

592096150015399000

 

313.1

09:51:05

TRQX

62

592096150015399000

 

313.1

09:51:05

TRQX

596

592096150015399000

 

313.1

09:51:05

CHIX

370

606169900474886000

 

313.1

09:51:05

CHIX

425

606169900474886000

 

313.1

09:51:05

XLON

18

592096150015399000

 

312.8

09:52:49

BATE

658

606169900474932000

 

312.8

09:52:49

TRQX

1041

592096150015445000

 

312.7

09:55:09

BATE

658

592096150015502000

 

312.7

09:55:09

XLON

1012

606169900474987000

 

312.5

09:55:47

TRQX

658

606169900475005000

 

312.5

09:55:47

XLON

1128

592096150015520000

 

312.5

09:55:47

XLON

756

606169900475005000

 

312.5

09:55:47

XLON

270

606169900475005000

 

312.5

09:55:47

XLON

539

606169900475005000

 

312.5

09:55:47

XLON

898

606169900475005000

 

312.5

09:55:47

CHIX

1038

592096150015520000

 

312.5

09:55:47

CHIX

1076

592096150015520000

 

312.5

09:55:47

BATE

756

606169900475005000

 

312.4

09:59:00

CHIX

658

592096150015593000

 

312.4

09:59:00

TRQX

276

606169900475076000

 

312.4

09:59:00

TRQX

759

606169900475076000

 

312.2

10:00:03

XLON

933

592096150015618000

 

312.2

10:00:03

XLON

29

592096150015618000

 

312.2

10:00:03

BATE

658

606169900475100000

 

312.1

10:00:22

XLON

1652

606169900475110000

 

311.9

10:04:25

XLON

912

592096150015725000

 

311.9

10:04:25

CHIX

658

606169900475205000

 

311.9

10:04:25

XLON

957

592096150015725000

 

311.9

10:04:25

BATE

658

606169900475205000

 

311.8

10:05:10

BATE

799

606169900475220000

 

311.8

10:05:10

BATE

155

606169900475220000

 

311.8

10:05:10

BATE

22

606169900475220000

 

312.1

10:08:57

CHIX

1423

606169900475295000

 

312.1

10:08:57

CHIX

548

592096150015816000

 

312.1

10:08:57

CHIX

110

592096150015816000

 

312.1

10:08:57

XLON

608

606169900475295000

 

312.1

10:08:57

XLON

418

606169900475295000

 

312.1

10:08:57

TRQX

303

606169900475295000

 

312.1

10:08:57

TRQX

588

606169900475295000

 

312

10:12:06

BATE

19

592096150015882000

 

312

10:12:06

BATE

238

592096150015882000

 

312

10:12:06

BATE

127

592096150015882000

 

312

10:12:06

BATE

205

592096150015882000

 

312

10:12:06

CHIX

501

606169900475359000

 

312

10:12:06

CHIX

157

606169900475359000

 

312

10:12:06

XLON

708

592096150015882000

 

312

10:12:06

XLON

245

592096150015882000

 

312

10:12:06

XLON

55

592096150015882000

 

312

10:12:06

CHIX

111

606169900475359000

 

312

10:12:06

CHIX

435

606169900475359000

 

312

10:12:06

TRQX

854

592096150015882000

 

312

10:12:06

BATE

26

592096150015882000

 

312

10:12:06

BATE

43

592096150015882000

 

312

10:12:06

CHIX

18

606169900475359000

 

312

10:12:06

CHIX

94

606169900475359000

 

311.9

10:12:19

XLON

1203

606169900475364000

 

311.6

10:14:22

XLON

658

592096150015932000

 

311.6

10:14:22

AQXE

52

606169900475407000

 

311.6

10:14:22

BATE

658

592096150015932000

 

311.6

10:14:22

XLON

1014

606169900475407000

 

311.6

10:14:22

CHIX

995

606169900475407000

 

311.5

10:14:22

XLON

163

592096150015932000

 

311.5

10:14:22

AQXE

750

606169900475407000

 

311.2

10:17:00

TRQX

1005

592096150015994000

 

311.2

10:17:00

BATE

658

606169900475467000

 

311.2

10:17:00

AQXE

101

606169900475467000

 

311.2

10:17:00

CHIX

471

592096150015994000

 

311.2

10:17:00

CHIX

564

592096150015994000

 

311.2

10:17:00

XLON

81

592096150015994000

 

311.2

10:17:00

AQXE

1500

606169900475467000

 

310.9

10:19:45

CHIX

997

592096150016054000

 

310.6

10:20:49

CHIX

658

606169900475548000

 

310.6

10:20:49

CHIX

437

592096150016077000

 

310.6

10:20:49

TRQX

1015

592096150016077000

 

310.6

10:20:53

CHIX

221

592096150016078000

 

310.6

10:20:53

AQXE

618

606169900475549000

 

310.6

10:20:53

AQXE

164

606169900475549000

 

310.6

10:20:53

AQXE

218

606169900475549000

 

310.5

10:23:34

CHIX

658

606169900475604000

 

310.5

10:23:35

BATE

1005

592096150016135000

 

310.4

10:24:25

XLON

979

592096150016155000

 

310.1

10:25:20

BATE

625

592096150016172000

 

310.3

10:29:08

TRQX

658

592096150016247000

 

310.3

10:29:08

XLON

996

606169900475714000

 

310.3

10:29:08

CHIX

315

606169900475714000

 

310.3

10:29:08

CHIX

391

606169900475714000

 

310.3

10:29:08

CHIX

256

606169900475714000

 

310.3

10:29:08

BATE

597

606169900475714000

 

310.3

10:29:08

BATE

358

606169900475714000

 

310.3

10:29:08

AQXE

658

592096150016247000

 

310.5

10:33:27

XLON

1144

592096150016334000

 

310.5

10:33:27

TRQX

90

606169900475798000

 

310.5

10:33:27

XLON

1255

606169900475798000

 

310.5

10:33:27

TRQX

568

606169900475798000

 

310.4

10:37:44

TRQX

570

592096150016419000

 

310.4

10:37:44

XLON

483

592096150016419000

 

310.4

10:37:44

TRQX

88

592096150016419000

 

310.4

10:37:44

XLON

516

592096150016419000

 

310.4

10:37:44

BATE

283

606169900475881000

 

310.4

10:37:44

CHIX

299

606169900475881000

 

310.4

10:37:44

CHIX

411

606169900475881000

 

310.4

10:37:44

BATE

375

606169900475881000

 

310.4

10:37:44

TRQX

669

592096150016419000

 

310.3

10:38:46

XLON

18

606169900475899000

 

310.3

10:38:46

BATE

807

592096150016437000

 

310.6

10:40:40

AQXE

17

606169900475933000

 

310.6

10:40:40

XLON

218

592096150016472000

 

310.6

10:40:40

XLON

750

592096150016472000

 

310.6

10:40:40

BATE

63

592096150016472000

 

310.5

10:43:02

CHIX

658

592096150016524000

 

310.5

10:43:02

BATE

658

606169900475983000

 

310.5

10:43:02

XLON

726

592096150016524000

 

310.5

10:43:02

TRQX

658

606169900475983000

 

310.5

10:43:02

TRQX

795

592096150016524000

 

310.5

10:43:02

XLON

1974

606169900475983000

 

310.5

10:43:02

XLON

132

592096150016524000

 

310.3

10:43:05

BATE

104

592096150016526000

 

310.3

10:43:05

TRQX

191

606169900475985000

 

311

10:47:43

XLON

861

592096150016608000

 

311.2

10:47:55

XLON

668

606169900476068000

 

311.4

10:48:19

AQXE

1386

606169900476076000

 

311.5

10:48:21

XLON

222

592096150016620000

 

311.5

10:48:21

BATE

204

606169900476076000

 

311.6

10:48:38

CHIX

695

592096150016626000

 

311.5

10:51:31

TRQX

601

606169900476138000

 

311.6

10:51:31

CHIX

85

606169900476138000

 

311.6

10:51:31

CHIX

656

606169900476138000

 

311.5

10:53:43

CHIX

673

592096150016722000

 

311.5

10:53:43

CHIX

136

592096150016722000

 

311.5

10:53:43

XLON

1074

592096150016722000

 

311.5

10:53:43

CHIX

483

592096150016722000

 

311.5

10:53:43

XLON

467

592096150016722000

 

311.5

10:53:43

CHIX

980

592096150016722000

 

311.5

10:53:43

XLON

1216

592096150016722000

 

311.5

10:53:43

AQXE

36

606169900476175000

 

311.5

10:53:43

AQXE

885

606169900476175000

 

311.5

10:53:43

TRQX

57

606169900476175000

 

311.5

10:53:43

TRQX

725

592096150016722000

 

311.5

10:53:43

BATE

407

606169900476175000

 

311.5

10:53:43

BATE

909

606169900476175000

 

311.5

10:53:44

AQXE

395

592096150016722000

 

311.3

10:54:38

BATE

142

592096150016738000

 

311.3

10:54:38

BATE

424

592096150016738000

 

311.3

10:54:38

BATE

92

592096150016738000

 

311.3

10:54:38

TRQX

747

606169900476191000

 

311.3

10:54:38

XLON

658

606169900476191000

 

311

10:55:09

XLON

986

592096150016749000

 

310.8

10:58:44

TRQX

658

592096150016811000

 

310.8

10:58:44

XLON

309

606169900476261000

 

310.8

10:58:44

XLON

728

606169900476261000

 

310.8

10:58:44

CHIX

658

592096150016811000

 

310.8

10:58:44

XLON

1033

606169900476261000

 

310.8

10:58:44

AQXE

607

592096150016811000

 

310.8

10:58:44

AQXE

412

592096150016811000

 

310.3

11:02:34

BATE

658

592096150016906000

 

310.3

11:02:34

XLON

806

606169900476354000

 

310.3

11:02:34

XLON

226

606169900476354000

 

310.3

11:02:34

XLON

1035

592096150016906000

 

310.3

11:02:34

TRQX

658

606169900476354000

 

310

11:09:29

TRQX

27

606169900476511000

 

310.2

11:10:14

AQXE

658

592096150017083000

 

310.2

11:10:14

XLON

1282

592096150017083000

 

310.2

11:10:14

BATE

22

606169900476526000

 

310.2

11:10:14

BATE

636

606169900476526000

 

310.3

11:11:41

XLON

750

592096150017114000

 

310.2

11:12:14

AQXE

658

592096150017126000

 

310.3

11:12:17

AQXE

1059

606169900476569000

 

310.3

11:14:35

XLON

217

592096150017179000

 

310.3

11:14:35

XLON

203

592096150017179000

 

310.3

11:14:35

XLON

238

592096150017179000

 

310.3

11:14:35

AQXE

114

606169900476620000

 

310.3

11:14:35

AQXE

1156

606169900476620000

 

310.2

11:15:34

XLON

658

592096150017204000

 

310.2

11:15:34

CHIX

985

606169900476644000

 

310.2

11:15:34

XLON

918

606169900476644000

 

310.1

11:18:32

BATE

658

592096150017271000

 

310.1

11:18:32

CHIX

644

606169900476709000

 

310.1

11:18:32

CHIX

62

606169900476709000

 

310.1

11:18:32

BATE

658

592096150017271000

 

310.1

11:18:32

TRQX

668

606169900476709000

 

310.1

11:18:32

XLON

998

592096150017271000

 

310.6

11:22:24

XLON

233

592096150017355000

 

310.6

11:22:24

XLON

86

592096150017355000

 

310.6

11:22:24

XLON

272

592096150017355000

 

310.6

11:22:24

XLON

67

592096150017355000

 

310.6

11:22:24

AQXE

348

606169900476791000

 

310.5

11:24:26

TRQX

781

606169900476832000

 

310.4

11:24:26

CHIX

658

606169900476832000

 

310.5

11:24:26

XLON

658

592096150017397000

 

310.5

11:24:26

TRQX

131

606169900476832000

 

310.5

11:24:26

XLON

1547

592096150017397000

 

310.5

11:24:26

CHIX

658

606169900476832000

 

310.5

11:24:26

XLON

750

606169900476832000

 

310.5

11:24:26

XLON

581

606169900476832000

 

310.4

11:24:45

XLON

923

592096150017403000

 

310.3

11:28:18

CHIX

49

606169900476905000

 

310.4

11:30:22

XLON

100

592096150017514000

 

310.4

11:30:22

XLON

328

592096150017514000

 

310.4

11:30:22

XLON

111

592096150017514000

 

310.4

11:30:22

XLON

160

592096150017514000

 

310.4

11:30:22

AQXE

56

606169900476946000

 

310.5

11:31:24

XLON

1200

606169900476966000

 

310.5

11:31:24

XLON

200

606169900476966000

 

310.5

11:31:24

AQXE

1341

592096150017535000

 

311.2

11:32:15

XLON

767

592096150017552000

 

311.2

11:33:17

AQXE

811

606169900477003000

 

311.1

11:34:30

AQXE

719

592096150017597000

 

311.1

11:34:30

BATE

420

592096150017597000

 

311.1

11:34:30

BATE

238

592096150017597000

 

311.1

11:34:30

TRQX

172

606169900477027000

 

311.1

11:34:30

TRQX

1144

606169900477027000

 

311.1

11:34:30

XLON

1586

592096150017597000

 

311

11:34:30

BATE

658

606169900477027000

 

311

11:34:30

CHIX

658

606169900477027000

 

311

11:34:30

XLON

684

592096150017597000

 

311

11:34:30

XLON

188

592096150017597000

 

311

11:34:30

TRQX

147

592096150017597000

 

311

11:34:30

TRQX

511

592096150017597000

 

311

11:34:30

XLON

848

592096150017597000

 

310.7

11:37:07

XLON

583

592096150017643000

 

310.7

11:37:07

XLON

432

592096150017643000

 

310.7

11:37:07

TRQX

658

606169900477072000

 

310.7

11:37:07

AQXE

1024

592096150017643000

 

310.7

11:37:07

BATE

658

606169900477072000

 

310.6

11:46:49

TRQX

938

592096150017832000

 

310.6

11:46:49

TRQX

658

592096150017832000

 

310.6

11:46:49

CHIX

654

606169900477255000

 

310.6

11:46:49

BATE

811

606169900477255000

 

310.6

11:46:49

CHIX

4

606169900477255000

 

310.6

11:46:49

CHIX

546

592096150017832000

 

310.6

11:46:49

CHIX

360

592096150017832000

 

310.6

11:46:49

CHIX

88

592096150017832000

 

310.6

11:46:49

AQXE

658

606169900477255000

 

310.6

11:46:49

BATE

279

592096150017832000

 

310.6

11:46:49

BATE

85

592096150017832000

 

310.6

11:46:49

BATE

294

592096150017832000

 

310.6

11:46:49

XLON

1558

606169900477255000

 

310.4

11:47:19

BATE

863

592096150017841000

 

310.4

11:47:19

BATE

173

592096150017841000

 

310.3

11:50:22

TRQX

658

592096150017898000

 

310.3

11:50:22

XLON

731

592096150017898000

 

310.3

11:50:22

BATE

658

606169900477320000

 

310.2

11:50:24

XLON

1021

592096150017899000

 

310.2

11:50:24

BATE

658

606169900477320000

 

309.9

11:51:36

XLON

1709

592096150017922000

 

309.9

11:51:36

BATE

1040

606169900477344000

 

309.7

11:51:38

XLON

1687

592096150017923000

 

309.9

11:56:07

XLON

999

592096150018019000

 

309.9

11:56:07

XLON

1016

592096150018019000

 

309.9

11:56:07

XLON

1005

606169900477439000

 

309.9

11:56:07

BATE

658

606169900477439000

 

309.9

11:56:07

TRQX

37

606169900477439000

 

309.9

11:56:07

TRQX

621

606169900477439000

 

310.2

12:00:04

TRQX

536

592096150018114000

 

310.2

12:00:04

TRQX

122

592096150018114000

 

310.2

12:00:04

BATE

970

606169900477532000

 

310.2

12:00:04

XLON

2060

606169900477532000

 

310.2

12:00:04

CHIX

1140

592096150018114000

 

310

12:02:28

XLON

972

606169900477591000

 

309.7

12:06:52

TRQX

658

592096150018295000

 

309.7

12:06:52

XLON

948

606169900477708000

 

309.7

12:06:52

XLON

647

606169900477708000

 

309.7

12:06:52

XLON

300

606169900477708000

 

309.6

12:06:54

XLON

996

606169900477709000

 

309.6

12:06:54

BATE

400

592096150018295000

 

309.6

12:06:54

BATE

235

592096150018295000

 

309.6

12:06:54

BATE

23

592096150018295000

 

309.5

12:08:29

XLON

188

592096150018336000

 

309.5

12:08:29

XLON

856

592096150018336000

 

309.5

12:08:29

BATE

105

606169900477748000

 

309.5

12:08:29

BATE

553

606169900477748000

 

309.4

12:13:00

TRQX

563

592096150018447000

 

309.4

12:13:00

BATE

658

606169900477857000

 

309.4

12:13:00

XLON

895

606169900477857000

 

309.4

12:13:00

XLON

94

606169900477857000

 

309.4

12:13:00

TRQX

425

592096150018447000

 

309.3

12:13:00

BATE

658

592096150018447000

 

309.3

12:13:00

TRQX

983

606169900477857000

 

309.2

12:13:05

TRQX

76

592096150018449000

 

309.2

12:13:05

BATE

67

592096150018449000

 

309.2

12:13:05

BATE

591

592096150018449000

 

309.2

12:13:05

CHIX

130

606169900477859000

 

309.2

12:13:05

CHIX

528

606169900477859000

 

309.2

12:13:05

TRQX

676

592096150018449000

 

309.1

12:15:11

XLON

300

606169900477911000

 

309.1

12:15:11

XLON

78

606169900477911000

 

309.1

12:15:42

XLON

771

606169900477924000

 

308.8

12:18:26

XLON

86

606169900477989000

 

308.8

12:18:26

XLON

901

606169900477989000

 

308.7

12:23:21

BATE

135

592096150018694000

 

308.7

12:23:21

BATE

377

592096150018694000

 

308.7

12:23:21

CHIX

595

592096150018694000

 

308.7

12:23:21

AQXE

603

606169900478099000

 

308.7

12:23:21

BATE

59

592096150018694000

 

308.7

12:23:21

BATE

87

592096150018694000

 

308.7

12:23:21

TRQX

931

606169900478099000

 

308.7

12:23:21

TRQX

44

606169900478099000

 

308.7

12:23:21

CHIX

63

592096150018694000

 

308.7

12:23:21

AQXE

400

606169900478099000

 

308.6

12:23:36

XLON

30

592096150018700000

 

308.6

12:23:36

TRQX

658

606169900478105000

 

308.6

12:27:16

XLON

684

592096150018775000

 

308.8

12:30:41

TRQX

658

592096150018854000

 

308.8

12:30:41

XLON

858

592096150018854000

 

308.8

12:30:41

CHIX

2

606169900478256000

 

308.8

12:30:41

CHIX

656

606169900478256000

 

308.8

12:32:32

AQXE

41

592096150018895000

 

308.8

12:32:32

BATE

306

606169900478296000

 

308.8

12:32:32

XLON

593

606169900478296000

 

308.8

12:32:32

XLON

337

606169900478296000

 

308.8

12:32:32

XLON

514

606169900478296000

 

308.7

12:33:02

XLON

658

592096150018908000

 

308.7

12:33:02

XLON

712

606169900478308000

 

308.7

12:33:02

TRQX

1316

606169900478308000

 

308.7

12:33:02

CHIX

658

592096150018908000

 

308.7

12:33:02

AQXE

198

592096150018908000

 

308.7

12:33:02

XLON

368

606169900478308000

 

308.7

12:33:02

XLON

820

592096150018908000

 

308.7

12:33:02

XLON

597

592096150018908000

 

308.8

12:37:38

AQXE

658

592096150019006000

 

308.8

12:37:38

XLON

332

606169900478403000

 

308.9

12:38:12

XLON

99

592096150019019000

 

308.9

12:38:12

AQXE

71

606169900478416000

 

308.9

12:38:12

AQXE

587

606169900478416000

 

308.9

12:40:07

XLON

1010

592096150019056000

 

308.9

12:40:07

XLON

466

592096150019056000

 

309

12:41:57

XLON

751

606169900478490000

 

309.1

12:45:31

XLON

121

606169900478568000

 

309.1

12:45:31

XLON

490

606169900478568000

 

309.1

12:45:31

XLON

47

606169900478568000

 

309.1

12:45:31

AQXE

221

592096150019176000

 

309.2

12:45:40

BATE

914

606169900478572000

 

309.2

12:45:40

BATE

49

606169900478572000

 

309.2

12:45:54

BATE

22

606169900478576000

 

309.3

12:46:46

XLON

606

592096150019202000

 

309.3

12:46:46

XLON

459

592096150019202000

 

309.3

12:46:46

XLON

104

592096150019202000

 

309.3

12:46:46

XLON

569

592096150019202000

 

309.3

12:48:34

XLON

658

592096150019236000

 

309.3

12:48:34

CHIX

590

606169900478626000

 

309.3

12:48:34

CHIX

368

606169900478626000

 

309.3

12:48:34

CHIX

349

606169900478626000

 

309.4

12:48:50

XLON

624

592096150019241000

 

309.4

12:48:50

XLON

34

592096150019241000

 

309.4

12:48:50

AQXE

22

606169900478631000

 

309.4

12:48:50

AQXE

549

606169900478631000

 

309.3

12:50:43

XLON

117

592096150019279000

 

309.3

12:50:43

XLON

509

592096150019279000

 

309.3

12:50:43

XLON

750

592096150019279000

 

309.3

12:50:43

XLON

163

592096150019279000

 

309.3

12:50:43

XLON

114

592096150019279000

 

309.3

12:50:43

XLON

500

592096150019279000

 

309.1

12:52:05

CHIX

838

592096150019307000

 

309.1

12:52:05

BATE

658

592096150019307000

 

309.1

12:52:05

XLON

64

606169900478696000

 

309.1

12:52:05

XLON

658

606169900478696000

 

309.1

12:52:05

XLON

891

606169900478696000

 

309.1

12:52:05

TRQX

658

592096150019307000

 

309.1

12:52:05

XLON

658

592096150019307000

 

309.1

12:52:05

CHIX

30

606169900478696000

 

309.1

12:52:05

CHIX

1423

606169900478696000

 

309.1

12:52:05

TRQX

762

606169900478696000

 

309.1

12:52:05

XLON

1479

592096150019307000

 

309.1

12:52:05

BATE

658

606169900478696000

 

309.1

12:52:05

TRQX

144

592096150019307000

 

309.1

12:52:50

XLON

1007

592096150019321000

 

309.1

12:52:50

CHIX

658

606169900478709000

 

308.9

12:53:27

TRQX

985

592096150019334000

 

308.9

12:53:27

TRQX

47

592096150019334000

 

308.8

12:58:54

XLON

1034

592096150019431000

 

308.8

12:58:54

TRQX

658

606169900478816000

 

308.8

12:58:54

CHIX

1035

606169900478816000

 

308.8

12:58:54

CHIX

993

592096150019431000

 

308.8

12:58:54

BATE

558

592096150019431000

 

308.8

12:58:54

BATE

100

592096150019431000

 

309.4

13:05:26

AQXE

93

592096150019573000

 

309.4

13:05:26

CHIX

121

592096150019573000

 

309.4

13:05:26

CHIX

1332

592096150019573000

 

309.4

13:05:26

TRQX

583

606169900478954000

 

309.4

13:05:26

TRQX

75

606169900478954000

 

309.4

13:05:26

CHIX

658

592096150019573000

 

309.4

13:05:26

BATE

687

606169900478954000

 

309.4

13:05:26

TRQX

658

606169900478954000

 

309.4

13:05:26

TRQX

192

606169900478954000

 

309.6

13:06:36

AQXE

978

606169900478981000

 

309.8

13:08:31

AQXE

186

592096150019641000

 

309.8

13:08:31

CHIX

658

606169900479020000

 

309.8

13:08:31

XLON

1453

592096150019641000

 

309.8

13:08:37

AQXE

95

592096150019643000

 

309.8

13:09:28

AQXE

29

592096150019661000

 

309.8

13:09:42

XLON

750

592096150019665000

 

309.8

13:09:42

XLON

75

592096150019665000

 

309.8

13:09:42

AQXE

348

592096150019665000

 

309.7

13:09:42

CHIX

658

592096150019665000

 

309.7

13:09:42

XLON

426

606169900479044000

 

309.7

13:09:42

TRQX

102

592096150019665000

 

309.7

13:09:42

TRQX

354

592096150019665000

 

309.7

13:09:42

XLON

658

592096150019665000

 

309.7

13:09:42

BATE

161

606169900479044000

 

309.7

13:09:42

BATE

497

606169900479044000

 

309.7

13:09:42

XLON

759

606169900479044000

 

309.7

13:09:42

TRQX

387

592096150019665000

 

309.6

13:14:46

TRQX

244

592096150019763000

 

309.6

13:14:46

BATE

623

606169900479138000

 

309.6

13:14:46

TRQX

23

592096150019763000

 

309.6

13:14:46

TRQX

600

592096150019763000

 

309.6

13:14:55

XLON

308

606169900479141000

 

309.6

13:14:55

TRQX

122

592096150019766000

 

309.6

13:14:55

TRQX

3

592096150019766000

 

309.6

13:14:55

BATE

35

606169900479141000

 

309.6

13:14:55

BATE

658

592096150019766000

 

309.6

13:14:55

XLON

357

606169900479141000

 

309.6

13:14:55

CHIX

658

606169900479141000

 

309.6

13:14:55

XLON

658

592096150019766000

 

309.6

13:14:58

AQXE

601

592096150019767000

 

309.6

13:14:58

AQXE

261

592096150019767000

 

309.6

13:21:04

XLON

558

606169900479263000

 

309.6

13:21:04

XLON

268

606169900479263000

 

309.6

13:21:04

CHIX

682

592096150019892000

 

309.6

13:21:04

TRQX

59

606169900479263000

 

309.6

13:21:04

TRQX

539

606169900479263000

 

309.6

13:21:04

BATE

808

592096150019892000

 

309.6

13:21:04

BATE

195

592096150019892000

 

309.6

13:21:04

TRQX

658

592096150019892000

 

309.6

13:21:04

TRQX

60

606169900479263000

 

309.6

13:25:29

AQXE

623

592096150019988000

 

309.6

13:25:31

AQXE

916

592096150019989000

 

309.6

13:26:25

AQXE

4

592096150020013000

 

309.6

13:26:25

XLON

1200

606169900479379000

 

309.6

13:26:25

XLON

179

606169900479379000

 

309.6

13:26:25

XLON

409

606169900479379000

 

309.6

13:26:25

XLON

57

606169900479379000

 

309.6

13:26:25

XLON

129

606169900479379000

 

309.5

13:27:26

XLON

26

592096150020038000

 

309.5

13:27:26

XLON

974

592096150020038000

 

309.5

13:27:26

XLON

833

592096150020038000

 

309.5

13:27:26

TRQX

6

606169900479402000

 

309.5

13:27:26

BATE

658

606169900479402000

 

309.5

13:27:26

TRQX

652

606169900479402000

 

309.5

13:27:26

TRQX

658

592096150020038000

 

309.5

13:27:26

CHIX

9

606169900479402000

 

309.5

13:27:26

CHIX

1186

606169900479402000

 

309.5

13:27:26

BATE

166

592096150020038000

 

309.5

13:27:26

BATE

11

592096150020038000

 

309.5

13:27:26

BATE

569

592096150020038000

 

309.5

13:27:26

BATE

287

592096150020038000

 

309.3

13:29:51

XLON

1102

592096150020095000

 

309.3

13:29:51

XLON

397

592096150020095000

 

309.3

13:29:51

TRQX

429

592096150020095000

 

309.3

13:29:51

TRQX

455

592096150020095000

 

309.3

13:29:51

TRQX

134

592096150020095000

 

309.2

13:33:32

BATE

714

592096150020189000

 

309.2

13:33:32

TRQX

193

592096150020189000

 

309.2

13:33:32

XLON

476

606169900479547000

 

309.2

13:33:32

BATE

91

592096150020189000

 

309.2

13:33:32

BATE

96

592096150020189000

 

309.2

13:34:25

BATE

107

592096150020214000

 

309.3

13:34:58

CHIX

591

606169900479586000

 

309.3

13:35:07

AQXE

233

592096150020235000

 

309.3

13:35:07

CHIX

132

606169900479591000

 

309.3

13:36:06

AQXE

52

592096150020262000

 

309.3

13:36:41

CHIX

124

606169900479631000

 

309.3

13:36:49

AQXE

52

592096150020280000

 

309.4

13:37:55

XLON

530

606169900479662000

 

309.4

13:37:55

XLON

223

606169900479662000

 

309.3

13:37:55

AQXE

321

592096150020309000

 

309.3

13:37:55

AQXE

749

592096150020309000

 

309.2

13:38:13

TRQX

184

592096150020320000

 

309.2

13:38:13

XLON

436

606169900479672000

 

309.2

13:38:13

XLON

122

606169900479672000

 

309.3

13:40:20

AQXE

35

592096150020374000

 

309.3

13:40:20

AQXE

623

592096150020374000

 

309.3

13:40:20

XLON

750

606169900479724000

 

309.3

13:40:20

XLON

362

606169900479724000

 

309.3

13:40:52

XLON

143

606169900479740000

 

309.3

13:40:52

XLON

554

606169900479740000

 

309.4

13:42:11

BATE

684

592096150020427000

 

309.6

13:42:25

XLON

242

592096150020434000

 

309.6

13:42:25

CHIX

607

606169900479781000

 

309.6

13:42:25

CHIX

44

606169900479781000

 

309.6

13:44:02

XLON

1233

592096150020472000

 

309.6

13:44:02

XLON

148

592096150020472000

 

309.6

13:44:02

BATE

204

606169900479819000

 

309.6

13:44:02

BATE

454

606169900479819000

 

309.4

13:44:57

XLON

872

592096150020495000

 

309.4

13:44:57

XLON

148

592096150020495000

 

309.4

13:44:57

AQXE

1453

592096150020495000

 

309.4

13:44:57

BATE

325

592096150020495000

 

309.4

13:44:57

BATE

333

592096150020495000

 

309.4

13:44:58

XLON

351

592096150020495000

 

309.4

13:44:58

XLON

740

592096150020495000

 

309.4

13:44:58

TRQX

443

606169900479841000

 

309.4

13:44:58

TRQX

126

606169900479841000

 

309.4

13:44:58

TRQX

89

606169900479841000

 

309.4

13:44:58

TRQX

658

606169900479841000

 

309.4

13:44:58

XLON

726

592096150020495000

 

309.4

13:44:58

XLON

24

606169900479841000

 

309.4

13:44:58

XLON

124

606169900479841000

 

309.5

13:45:10

XLON

901

592096150020503000

 

309.4

13:48:09

AQXE

902

606169900479928000

 

309.3

13:48:17

AQXE

611

606169900479931000

 

309.3

13:48:32

BATE

809

592096150020594000

 

309.3

13:48:32

BATE

380

592096150020594000

 

309.3

13:48:32

CHIX

658

606169900479936000

 

309.3

13:48:38

AQXE

146

606169900479939000

 

309.2

13:49:22

XLON

230

592096150020619000

 

309.2

13:49:22

XLON

975

592096150020619000

 

309.2

13:49:22

TRQX

658

606169900479961000

 

309.2

13:49:22

BATE

658

592096150020619000

 

309.2

13:49:22

AQXE

121

606169900479961000

 

309.2

13:49:22

XLON

700

592096150020619000

 

309.2

13:49:22

AQXE

211

606169900479961000

 

309

13:50:12

XLON

699

592096150020644000

 

309

13:50:12

TRQX

658

606169900479985000

 

309.1

13:56:24

AQXE

633

592096150020814000

 

309.2

13:57:09

BATE

2458

606169900480168000

 

309.1

13:57:42

BATE

446

606169900480183000

 

309.1

13:57:42

BATE

212

606169900480183000

 

309.1

13:57:42

AQXE

276

592096150020850000

 

309.1

13:58:24

TRQX

621

592096150020866000

 

309.1

13:58:24

XLON

23

606169900480198000

 

309.1

13:58:24

XLON

635

606169900480198000

 

309.1

13:58:24

CHIX

452

592096150020866000

 

309.1

13:58:24

AQXE

658

606169900480198000

 

309.1

13:58:24

BATE

215

606169900480198000

 

309.1

13:58:24

BATE

423

606169900480198000

 

309.1

13:58:24

BATE

467

606169900480198000

 

309.1

13:58:40

XLON

196

592096150020873000

 

309.1

13:58:40

XLON

33

592096150020873000

 

309.1

13:58:40

XLON

206

606169900480205000

 

309.1

13:59:24

XLON

658

592096150020891000

 

309.1

13:59:24

AQXE

889

606169900480222000

 

309

13:59:43

XLON

446

592096150020899000

 

309

13:59:43

XLON

565

592096150020899000

 

309

13:59:43

TRQX

201

606169900480230000

 

309

13:59:43

BATE

643

592096150020899000

 

309

13:59:43

BATE

15

592096150020899000

 

309

13:59:43

CHIX

559

606169900480230000

 

309

13:59:43

CHIX

459

606169900480230000

 

309

13:59:43

XLON

797

592096150020899000

 

309

13:59:43

TRQX

51

606169900480230000

 

309

13:59:43

TRQX

129

606169900480230000

 

309

13:59:43

TRQX

277

606169900480230000

 

308.7

14:05:35

AQXE

651

606169900480410000

 

308.7

14:05:39

CHIX

752

592096150021086000

 

308.7

14:05:39

AQXE

7

606169900480412000

 

308.6

14:05:40

XLON

89

592096150021087000

 

308.6

14:05:40

XLON

474

592096150021087000

 

308.6

14:05:40

XLON

443

592096150021087000

 

308.6

14:05:40

BATE

30

606169900480412000

 

308.6

14:05:40

BATE

539

606169900480412000

 

308.6

14:05:40

XLON

237

592096150021087000

 

308.6

14:05:40

XLON

421

592096150021087000

 

308.6

14:05:40

TRQX

70

606169900480412000

 

308.6

14:05:40

TRQX

35

606169900480412000

 

308.6

14:05:40

TRQX

59

606169900480412000

 

308.6

14:05:40

TRQX

831

606169900480412000

 

308.6

14:05:40

BATE

89

606169900480412000

 

308.6

14:05:40

BATE

695

606169900480412000

 

308.6

14:05:40

AQXE

993

606169900480412000

 

308.7

14:07:27

XLON

2247

592096150021144000

 

308.6

14:10:10

BATE

673

606169900480551000

 

308.5

14:10:25

XLON

778

592096150021238000

 

308.5

14:10:25

XLON

10

592096150021238000

 

308.5

14:10:25

XLON

185

592096150021238000

 

308.5

14:10:25

TRQX

658

606169900480559000

 

308.5

14:12:56

BATE

180

592096150021323000

 

308.5

14:12:56

BATE

306

592096150021323000

 

308.5

14:12:56

BATE

172

592096150021323000

 

308.5

14:12:56

XLON

360

606169900480642000

 

308.5

14:12:56

XLON

289

606169900480642000

 

308.5

14:12:56

XLON

21

606169900480642000

 

308.5

14:12:56

CHIX

242

606169900480642000

 

308.5

14:12:56

CHIX

416

606169900480642000

 

308.4

14:15:03

XLON

976

592096150021396000

 

308.4

14:15:03

XLON

1536

592096150021396000

 

308.4

14:15:03

TRQX

658

606169900480713000

 

308.4

14:15:03

BATE

1021

592096150021396000

 

308.4

14:15:03

TRQX

658

606169900480713000

 

308.4

14:15:03

AQXE

763

592096150021396000

 

308.4

14:15:03

CHIX

979

592096150021396000

 

308.4

14:15:03

BATE

760

606169900480713000

 

308

14:15:06

XLON

434

606169900480715000

 

307.95

14:15:06

CHIX

341

592096150021399000

 

308

14:15:06

CHIX

317

592096150021399000

 

307.5

14:16:30

AQXE

22

606169900480761000

 

307.5

14:16:30

XLON

975

592096150021446000

 

307.5

14:16:30

AQXE

636

606169900480761000

 

307.3

14:16:59

TRQX

1020

592096150021459000

 

307.3

14:16:59

CHIX

658

606169900480774000

 

306.9

14:19:06

CHIX

48

592096150021523000

 

306.9

14:19:14

CHIX

974

592096150021528000

 

306.8

14:19:27

CHIX

299

606169900480846000

 

306.8

14:19:28

TRQX

23

592096150021534000

 

306.8

14:19:28

CHIX

784

606169900480846000

 

306.8

14:19:30

TRQX

96

592096150021535000

 

306.8

14:19:31

TRQX

163

592096150021535000

 

306.8

14:19:31

TRQX

44

592096150021535000

 

306.8

14:19:31

TRQX

332

592096150021535000

 

307.7

14:25:29

XLON

658

606169900481025000

 

307.7

14:25:29

XLON

1303

606169900481025000

 

307.7

14:25:29

CHIX

795

592096150021718000

 

307.7

14:25:29

TRQX

658

606169900481025000

 

307.7

14:25:29

BATE

658

606169900481025000

 

307.7

14:25:29

BATE

658

592096150021718000

 

307.7

14:25:30

AQXE

658

592096150021719000

 

307.7

14:25:30

AQXE

155

606169900481025000

 

307.7

14:25:30

XLON

750

606169900481025000

 

307.7

14:25:30

XLON

157

592096150021719000

 

307.7

14:25:30

AQXE

1061

606169900481025000

 

307.6

14:25:30

TRQX

709

606169900481025000

 

307.5

14:26:58

AQXE

39

606169900481070000

 

307.5

14:27:09

CHIX

658

592096150021770000

 

307.5

14:27:09

XLON

838

592096150021770000

 

307.5

14:27:09

XLON

401

592096150021770000

 

307.5

14:27:09

TRQX

658

606169900481075000

 

307.5

14:27:09

XLON

1028

606169900481075000

 

307.5

14:27:09

AQXE

13

606169900481075000

 

307.5

14:27:09

XLON

750

592096150021770000

 

307.5

14:27:09

XLON

173

592096150021770000

 

307.5

14:27:09

XLON

133

592096150021770000

 

307.6

14:31:26

CHIX

285

592096150021930000

 

307.6

14:31:26

CHIX

373

592096150021930000

 

307.6

14:31:26

BATE

98

592096150021930000

 

307.6

14:31:26

BATE

337

592096150021930000

 

307.6

14:31:26

CHIX

675

592096150021930000

 

307.6

14:31:26

XLON

1453

606169900481231000

 

307.6

14:31:26

TRQX

658

606169900481231000

 

307.6

14:31:26

XLON

774

592096150021930000

 

307.6

14:31:26

XLON

1181

592096150021930000

 

307.6

14:31:26

TRQX

658

606169900481231000

 

307.6

14:31:26

BATE

689

592096150021930000

 

307.6

14:31:26

XLON

12

592096150021930000

 

307.4

14:32:57

AQXE

71

592096150021997000

 

307.4

14:33:20

XLON

1719

606169900481314000

 

307.4

14:33:20

XLON

243

606169900481314000

 

307.4

14:33:20

XLON

415

606169900481314000

 

307.4

14:33:20

TRQX

486

606169900481314000

 

307.4

14:33:20

TRQX

533

606169900481314000

 

307.4

14:33:20

XLON

750

606169900481314000

 

307.4

14:33:20

XLON

223

606169900481314000

 

307

14:34:43

XLON

1031

592096150022073000

 

306.9

14:34:58

AQXE

62

606169900481378000

 

306.9

14:35:06

TRQX

658

592096150022087000

 

306.9

14:35:06

XLON

1626

592096150022087000

 

307.7

14:37:37

AQXE

502

606169900481481000

 

307.7

14:37:37

AQXE

325

606169900481481000

 

307.7

14:37:55

AQXE

143

592096150022199000

 

307.7

14:37:55

CHIX

569

606169900481492000

 

307.5

14:37:55

TRQX

566

592096150022199000

 

307.5

14:37:55

TRQX

92

592096150022199000

 

307.5

14:37:55

XLON

1453

592096150022199000

 

307.5

14:37:55

BATE

658

606169900481492000

 

307.5

14:37:55

TRQX

689

592096150022199000

 

307.5

14:37:55

XLON

44

592096150022199000

 

307.5

14:37:55

XLON

614

592096150022199000

 

307.5

14:37:55

BATE

658

606169900481492000

 

307.5

14:37:55

AQXE

381

592096150022199000

 

307.5

14:39:03

TRQX

361

592096150022242000

 

307.5

14:39:03

XLON

803

606169900481533000

 

307.5

14:39:03

TRQX

297

592096150022242000

 

307.4

14:39:05

TRQX

16

592096150022243000

 

307.4

14:39:05

TRQX

642

592096150022243000

 

307.4

14:39:05

XLON

1019

606169900481534000

 

307.5

14:40:25

CHIX

784

606169900481587000

 

307.5

14:42:16

AQXE

865

592096150022379000

 

307.5

14:42:45

BATE

1113

606169900481685000

 

307.4

14:43:00

BATE

135

592096150022407000

 

307.4

14:43:00

BATE

500

592096150022407000

 

307.4

14:43:00

BATE

323

592096150022407000

 

307.4

14:43:00

TRQX

93

606169900481693000

 

307.4

14:43:00

TRQX

127

606169900481693000

 

307.4

14:43:00

XLON

778

606169900481693000

 

307.4

14:43:00

TRQX

438

606169900481693000

 

307.4

14:43:00

TRQX

696

606169900481693000

 

307.5

14:43:49

AQXE

392

592096150022439000

 

307.5

14:43:49

AQXE

368

592096150022439000

 

307.3

14:45:11

XLON

72

592096150022488000

 

307.3

14:45:11

XLON

877

592096150022488000

 

307.3

14:45:11

XLON

2036

592096150022488000

 

307.3

14:45:11

CHIX

658

592096150022488000

 

307.3

14:45:11

BATE

1050

606169900481773000

 

307.3

14:45:11

TRQX

11

592096150022488000

 

307.3

14:45:11

TRQX

975

592096150022488000

 

307.3

14:45:11

XLON

696

592096150022488000

 

307.2

14:45:11

TRQX

1476

592096150022488000

 

307.1

14:46:06

TRQX

294

592096150022524000

 

307.1

14:46:06

TRQX

24

592096150022524000

 

307.1

14:46:06

AQXE

531

606169900481808000

 

307.1

14:46:09

AQXE

46

606169900481809000

 

307.1

14:46:13

TRQX

218

592096150022528000

 

307.1

14:46:13

TRQX

122

592096150022528000

 

307.1

14:46:29

AQXE

67

606169900481820000

 

307.1

14:46:31

AQXE

465

606169900481822000

 

307.1

14:46:31

XLON

64

592096150022538000

 

307.1

14:46:32

XLON

694

592096150022538000

 

307.1

14:46:35

XLON

470

592096150022540000

 

307.1

14:46:35

XLON

151

592096150022540000

 

307.2

14:50:03

XLON

658

592096150022659000

 

307.2

14:50:03

CHIX

600

606169900481939000

 

307.2

14:50:03

CHIX

17

606169900481939000

 

307.2

14:50:03

CHIX

493

606169900481939000

 

307.2

14:50:23

TRQX

1483

592096150022673000

 

307.1

14:50:25

AQXE

451

592096150022676000

 

307.1

14:50:25

BATE

734

606169900481956000

 

307.1

14:50:25

TRQX

148

606169900481956000

 

307.1

14:50:25

TRQX

510

606169900481956000

 

307.1

14:50:25

XLON

363

592096150022676000

 

307.4

14:51:20

AQXE

1129

606169900481988000

 

307.7

14:52:01

XLON

877

592096150022735000

 

307.7

14:52:01

CHIX

587

606169900482014000

 

307.7

14:52:01

CHIX

71

606169900482014000

 

307.7

14:52:01

TRQX

164

592096150022735000

 

307.7

14:52:01

XLON

1249

606169900482014000

 

307.7

14:52:01

TRQX

46

592096150022735000

 

307.7

14:52:01

TRQX

30

592096150022735000

 

307.7

14:52:01

TRQX

418

592096150022735000

 

307.4

14:53:05

XLON

1966

592096150022770000

 

307.4

14:53:05

TRQX

658

606169900482049000

 

307.5

14:55:34

XLON

681

606169900482164000

 

307.4

14:55:48

XLON

23

592096150022901000

 

307.6

14:55:57

AQXE

773

606169900482180000

 

307.6

14:56:10

AQXE

845

592096150022917000

 

308.1

14:57:04

XLON

1

592096150022956000

 

308.1

14:57:04

BATE

658

606169900482227000

 

308.1

14:57:38

CHIX

142

592096150022983000

 

308.2

14:57:49

XLON

658

592096150022989000

 

308.2

14:57:49

AQXE

1392

606169900482259000

 

308.2

14:58:20

XLON

841

592096150023009000

 

308.4

14:58:37

XLON

601

592096150023020000

 

308.4

14:58:37

XLON

333

592096150023020000

 

308.3

14:59:45

BATE

1270

606169900482322000

 

308.5

14:59:58

XLON

666

606169900482331000

 

308.5

14:59:58

XLON

314

606169900482331000

 

308.1

15:00:05

CHIX

1009

592096150023069000

 

308.2

15:00:05

XLON

696

606169900482336000

 

308.1

15:00:05

BATE

61

606169900482336000

 

308.1

15:00:05

BATE

40

606169900482336000

 

308.1

15:00:05

BATE

534

606169900482336000

 

308.1

15:00:05

XLON

912

592096150023069000

 

308.1

15:00:05

XLON

773

592096150023069000

 

308.1

15:00:05

TRQX

64

606169900482336000

 

308.1

15:00:05

TRQX

317

606169900482336000

 

308.1

15:00:05

TRQX

277

606169900482336000

 

308.1

15:00:05

CHIX

121

592096150023069000

 

308.1

15:00:05

CHIX

96

592096150023069000

 

308.1

15:00:05

XLON

98

592096150023069000

 

308.1

15:00:05

XLON

560

592096150023069000

 

308.1

15:00:05

XLON

684

592096150023069000

 

308.1

15:00:05

XLON

632

592096150023069000

 

308.1

15:00:05

TRQX

709

606169900482336000

 

308.1

15:00:05

CHIX

227

592096150023070000

 

308.1

15:00:05

BATE

23

606169900482337000

 

308.1

15:00:05

XLON

140

606169900482337000

 

308

15:01:05

BATE

369

592096150023114000

 

308

15:01:05

CHIX

446

606169900482380000

 

308

15:01:05

CHIX

257

606169900482380000

 

308

15:01:05

BATE

289

592096150023114000

 

308

15:01:05

XLON

343

606169900482380000

 

308

15:01:05

XLON

658

606169900482380000

 

307.8

15:01:28

TRQX

708

606169900482395000

 

307.8

15:01:28

TRQX

196

606169900482395000

 

307.8

15:01:28

TRQX

123

606169900482395000

 

307.6

15:01:55

TRQX

1002

592096150023146000

 

307.6

15:04:02

BATE

458

592096150023221000

 

307.6

15:04:02

AQXE

332

592096150023221000

 

307.6

15:04:02

BATE

558

606169900482483000

 

307.6

15:04:02

BATE

100

606169900482483000

 

307.6

15:04:02

CHIX

658

606169900482483000

 

307.6

15:04:02

BATE

200

592096150023221000

 

307.6

15:04:02

TRQX

850

606169900482483000

 

307.6

15:04:02

TRQX

169

606169900482483000

 

307.6

15:04:02

TRQX

581

606169900482483000

 

307.6

15:04:02

TRQX

63

606169900482483000

 

307.6

15:04:02

TRQX

362

606169900482483000

 

307.6

15:04:27

AQXE

398

592096150023235000

 

307.6

15:04:27

AQXE

99

592096150023235000

 

307.6

15:04:27

AQXE

386

592096150023235000

 

307.6

15:04:27

AQXE

44

592096150023235000

 

307.5

15:05:07

TRQX

104

592096150023257000

 

307.5

15:05:07

TRQX

24

592096150023257000

 

307.5

15:05:07

TRQX

925

592096150023257000

 

307.5

15:05:07

BATE

104

606169900482519000

 

307.5

15:05:07

BATE

506

606169900482519000

 

307.5

15:05:14

XLON

48

592096150023262000

 

308

15:09:03

AQXE

1246

592096150023411000

 

308

15:09:04

XLON

750

592096150023412000

 

308

15:09:04

BATE

44

606169900482669000

 

308

15:09:56

CHIX

28

592096150023441000

 

308

15:09:56

TRQX

11

606169900482697000

 

308.1

15:10:01

XLON

744

592096150023443000

 

308.1

15:10:01

AQXE

1316

606169900482700000

 

308.1

15:10:31

AQXE

507

592096150023461000

 

308.2

15:11:01

XLON

862

606169900482733000

 

308.2

15:11:01

XLON

1316

606169900482733000

 

308.2

15:11:01

XLON

390

606169900482733000

 

308.2

15:11:06

XLON

1200

592096150023480000

 

308.2

15:11:06

XLON

575

592096150023480000

 

308.1

15:11:20

XLON

725

592096150023490000

 

308

15:11:27

CHIX

658

592096150023494000

 

308

15:11:27

TRQX

718

606169900482750000

 

308

15:11:27

BATE

1316

606169900482750000

 

307.9

15:11:29

XLON

1967

592096150023495000

 

308.1

15:14:44

XLON

863

592096150023608000

 

308.3

15:15:20

XLON

2105

592096150023633000

 

308.3

15:15:20

TRQX

658

592096150023633000

 

308.3

15:15:20

XLON

1380

606169900482885000

 

308.3

15:16:05

XLON

811

592096150023656000

 

308.3

15:16:05

XLON

707

592096150023656000

 

308.8

15:17:39

XLON

450

592096150023709000

 

308.8

15:17:39

XLON

268

592096150023709000

 

308.7

15:17:49

CHIX

541

592096150023717000

 

308.7

15:17:49

CHIX

149

592096150023717000

 

308.7

15:17:49

TRQX

358

606169900482967000

 

308.7

15:17:49

TRQX

13

606169900482967000

 

308.7

15:17:49

TRQX

84

606169900482967000

 

308.7

15:17:49

TRQX

142

606169900482967000

 

308.7

15:17:54

TRQX

61

606169900482969000

 

308.8

15:19:55

XLON

74

606169900483045000

 

308.8

15:19:55

XLON

674

606169900483045000

 

308.9

15:20:55

AQXE

1046

592096150023833000

 

308.9

15:21:03

AQXE

1316

592096150023837000

 

308.9

15:21:03

XLON

133

606169900483083000

 

309.1

15:21:17

AQXE

899

592096150023845000

 

309.1

15:21:23

AQXE

690

592096150023848000

 

309.3

15:22:41

XLON

1104

606169900483142000

 

309.4

15:23:04

AQXE

919

606169900483157000

 

309.4

15:23:15

XLON

800

592096150023918000

 

309.3

15:24:01

TRQX

658

592096150023941000

 

309.3

15:24:01

CHIX

658

592096150023941000

 

309.3

15:24:01

AQXE

862

606169900483185000

 

309.3

15:24:01

BATE

967

606169900483185000

 

309.2

15:24:01

BATE

38

592096150023941000

 

309.2

15:24:01

AQXE

33

606169900483185000

 

309.3

15:24:04

AQXE

1065

592096150023944000

 

309.2

15:24:08

CHIX

184

592096150023946000

 

309.2

15:24:08

CHIX

474

592096150023946000

 

309.2

15:24:08

BATE

620

592096150023946000

 

309.2

15:24:08

AQXE

1408

606169900483189000

 

309.2

15:24:08

XLON

263

606169900483189000

 

309.2

15:24:08

XLON

1099

606169900483189000

 

309.2

15:24:08

XLON

132

606169900483189000

 

309.2

15:24:08

XLON

480

592096150023946000

 

309.1

15:26:28

XLON

11

606169900483276000

 

309.1

15:26:28

XLON

352

606169900483276000

 

309.1

15:26:28

XLON

987

606169900483276000

 

309.1

15:26:28

XLON

340

606169900483276000

 

309.1

15:26:28

CHIX

662

592096150024035000

 

309.1

15:26:28

CHIX

354

592096150024035000

 

309

15:26:34

BATE

809

606169900483280000

 

309

15:26:34

TRQX

658

592096150024039000

 

309

15:26:34

BATE

230

606169900483280000

 

308.8

15:26:55

BATE

560

592096150024050000

 

308.8

15:26:58

AQXE

201

592096150024052000

 

308.8

15:27:05

AQXE

457

592096150024057000

 

308.8

15:27:05

XLON

1046

606169900483298000

 

308.8

15:27:05

BATE

98

592096150024057000

 

308.8

15:27:05

TRQX

1325

606169900483298000

 

308.7

15:27:06

XLON

1383

592096150024058000

 

308.7

15:27:06

TRQX

658

606169900483299000

 

308.6

15:27:36

XLON

1009

606169900483317000

 

308.5

15:28:43

XLON

658

592096150024114000

 

308.5

15:28:43

AQXE

986

606169900483353000

 

308.1

15:29:30

TRQX

989

606169900483379000

 

307.7

15:31:54

AQXE

813

606169900483466000

 

307.7

15:31:54

BATE

280

606169900483466000

 

307.7

15:31:54

BATE

101

606169900483466000

 

307.7

15:31:54

AQXE

618

606169900483466000

 

307.7

15:31:54

AQXE

195

606169900483466000

 

307.7

15:31:54

TRQX

17

592096150024229000

 

307.7

15:31:54

AQXE

112

606169900483466000

 

307.7

15:31:57

AQXE

207

606169900483467000

 

307.7

15:32:05

TRQX

641

592096150024236000

 

307.7

15:32:05

BATE

601

606169900483472000

 

307.7

15:32:05

TRQX

658

592096150024236000

 

307.7

15:32:05

XLON

52

606169900483472000

 

307.6

15:32:21

AQXE

163

592096150024248000

 

307.6

15:32:26

AQXE

1065

592096150024251000

 

307.6

15:32:26

TRQX

109

606169900483487000

 

307.6

15:32:26

BATE

635

606169900483487000

 

307.6

15:32:26

XLON

750

606169900483487000

 

307.6

15:32:26

XLON

188

606169900483487000

 

307.6

15:32:26

XLON

54

592096150024251000

 

307.6

15:32:31

XLON

682

592096150024253000

 

307.6

15:32:31

XLON

41

592096150024253000

 

307.6

15:32:35

BATE

23

606169900483491000

 

307.6

15:35:28

TRQX

994

592096150024367000

 

307.6

15:35:28

TRQX

994

592096150024367000

 

307.6

15:35:28

TRQX

676

606169900483600000

 

307.6

15:35:28

BATE

658

606169900483600000

 

307.6

15:35:28

BATE

658

606169900483600000

 

307.6

15:35:28

XLON

464

592096150024367000

 

307.6

15:35:28

XLON

228

592096150024367000

 

307.6

15:35:48

XLON

353

592096150024378000

 

307.5

15:36:10

BATE

959

592096150024390000

 

307.5

15:37:35

TRQX

1004

606169900483676000

 

307.9

15:39:38

AQXE

732

592096150024520000

 

307.8

15:40:29

AQXE

850

592096150024550000

 

307.8

15:40:29

CHIX

658

592096150024550000

 

307.8

15:40:29

XLON

1162

592096150024550000

 

307.8

15:40:29

TRQX

658

606169900483778000

 

307.8

15:40:29

BATE

430

606169900483778000

 

307.8

15:40:29

BATE

319

606169900483778000

 

307.8

15:40:29

XLON

765

592096150024550000

 

307.8

15:42:58

AQXE

74

592096150024635000

 

307.9

15:43:09

XLON

505

606169900483867000

 

307.9

15:43:09

XLON

268

606169900483867000

 

308.1

15:43:23

CHIX

12

606169900483877000

 

308.1

15:43:23

CHIX

19

606169900483877000

 

308.1

15:43:23

CHIX

672

606169900483877000

 

308.1

15:43:29

AQXE

1003

592096150024654000

 

308.1

15:44:40

XLON

750

592096150024698000

 

308.1

15:44:40

XLON

850

592096150024698000

 

308.1

15:44:40

XLON

447

592096150024698000

 

308

15:44:48

BATE

2111

592096150024703000

 

308

15:44:48

CHIX

114

592096150024703000

 

308

15:44:48

CHIX

622

592096150024703000

 

308

15:44:48

TRQX

658

606169900483929000

 

308

15:44:48

TRQX

658

592096150024703000

 

308

15:44:48

AQXE

1316

606169900483929000

 

308

15:44:48

XLON

319

606169900483929000

 

308

15:44:48

XLON

375

606169900483929000

 

308

15:44:48

TRQX

180

606169900483929000

 

308

15:44:49

BATE

29

606169900483929000

 

308.4

15:45:25

XLON

658

592096150024732000

 

308.4

15:45:25

AQXE

416

606169900483957000

 

308.2

15:46:02

BATE

136

592096150024757000

 

308.2

15:46:02

BATE

751

592096150024758000

 

308.2

15:46:02

TRQX

658

606169900483982000

 

308.2

15:46:02

TRQX

771

606169900483982000

 

308.2

15:46:02

CHIX

1094

592096150024758000

 

308.3

15:49:08

AQXE

524

606169900484103000

 

308.3

15:49:57

AQXE

134

606169900484128000

 

308.3

15:49:57

AQXE

72

592096150024908000

 

308.3

15:50:25

XLON

795

592096150024928000

 

308.3

15:50:25

CHIX

208

606169900484148000

 

308.3

15:50:25

CHIX

173

606169900484148000

 

308.3

15:50:25

CHIX

379

606169900484148000

 

308.3

15:50:25

BATE

658

606169900484148000

 

308.3

15:50:25

CHIX

1153

592096150024928000

 

308.3

15:50:25

CHIX

104

606169900484148000

 

308.3

15:50:25

AQXE

1406

592096150024928000

 

308.3

15:50:25

CHIX

169

606169900484148000

 

308.3

15:50:25

AQXE

725

592096150024928000

 

308.3

15:50:43

TRQX

658

592096150024939000

 

308.3

15:50:43

TRQX

658

592096150024939000

 

308.3

15:51:57

AQXE

82

606169900484207000

 

308.6

15:54:06

XLON

519

592096150025075000

 

308.6

15:54:06

XLON

363

592096150025075000

 

308.6

15:54:06

AQXE

365

606169900484291000

 

308.4

15:54:07

AQXE

423

606169900484292000

 

308.4

15:54:07

AQXE

228

606169900484292000

 

308.6

15:54:12

AQXE

781

606169900484295000

 

308.4

15:54:58

AQXE

193

606169900484326000

 

308.4

15:55:05

AQXE

25

592096150025115000

 

308.4

15:55:05

TRQX

41

592096150025115000

 

308.4

15:55:05

TRQX

71

592096150025115000

 

308.4

15:55:05

BATE

1456

592096150025116000

 

308.4

15:55:05

BATE

777

592096150025116000

 

308.4

15:55:05

TRQX

658

606169900484331000

 

308.4

15:55:05

TRQX

658

592096150025116000

 

308.4

15:55:05

TRQX

392

592096150025116000

 

308.4

15:55:05

TRQX

792

592096150025116000

 

308.4

15:55:05

AQXE

516

592096150025116000

 

308.4

15:55:05

AQXE

117

592096150025116000

 

308.4

15:55:05

AQXE

112

606169900484331000

 

308.4

15:55:05

AQXE

483

606169900484331000

 

308.4

15:55:05

AQXE

279

606169900484331000

 

308.4

15:55:05

AQXE

139

606169900484331000

 

308.4

15:55:06

AQXE

70

606169900484331000

 

308.4

15:55:06

AQXE

349

606169900484331000

 

308.3

15:55:39

XLON

1348

606169900484352000

 

308.2

15:56:17

TRQX

658

592096150025161000

 

308.2

15:56:17

AQXE

923

606169900484374000

 

308.2

15:56:17

BATE

658

592096150025161000

 

308.2

15:56:17

TRQX

658

606169900484374000

 

308.2

15:56:17

XLON

1001

592096150025161000

 

308.2

15:56:21

AQXE

71

606169900484376000

 

308.2

15:56:21

AQXE

92

592096150025163000

 

308.2

15:56:27

AQXE

14

592096150025165000

 

308.2

15:56:27

XLON

658

592096150025165000

 

308

15:58:25

TRQX

1715

606169900484443000

 

308

15:58:25

CHIX

754

592096150025232000

 

308

15:58:25

CHIX

312

592096150025232000

 

308

15:58:25

AQXE

658

606169900484443000

 

308

15:58:25

BATE

987

592096150025232000

 

308.2

16:02:29

XLON

1299

592096150025391000

 

308.2

16:02:29

XLON

667

592096150025391000

 

308.2

16:02:31

XLON

106

592096150025392000

 

308.2

16:02:31

BATE

658

606169900484600000

 

308.2

16:03:06

XLON

574

606169900484620000

 

308.2

16:03:06

XLON

977

606169900484620000

 

308.2

16:03:06

XLON

276

606169900484620000

 

308.3

16:03:39

XLON

702

606169900484639000

 

308.2

16:04:16

AQXE

776

606169900484663000

 

308.1

16:04:16

CHIX

682

592096150025456000

 

308.1

16:04:16

AQXE

258

606169900484663000

 

308.1

16:04:16

BATE

583

606169900484663000

 

308.1

16:04:16

BATE

733

606169900484663000

 

308.1

16:04:16

TRQX

259

606169900484663000

 

308.1

16:04:20

TRQX

214

592096150025459000

 

308.1

16:04:20

TRQX

444

592096150025459000

 

308.1

16:04:20

AQXE

1853

606169900484665000

 

308.1

16:04:20

AQXE

795

592096150025459000

 

308.1

16:04:20

XLON

658

592096150025459000

 

308.1

16:04:20

TRQX

145

606169900484665000

 

308.1

16:04:20

TRQX

126

606169900484665000

 

308.1

16:04:20

TRQX

361

606169900484665000

 

308.1

16:04:20

TRQX

307

606169900484665000

 

308.1

16:04:20

TRQX

82

606169900484665000

 

308.1

16:04:20

XLON

138

606169900484665000

 

308.1

16:04:20

XLON

330

592096150025459000

 

307.9

16:05:57

XLON

1180

606169900484729000

 

307.9

16:05:57

CHIX

1661

606169900484729000

 

307.9

16:05:57

AQXE

137

592096150025525000

 

307.9

16:05:58

AQXE

332

592096150025525000

 

307.9

16:05:59

AQXE

114

592096150025525000

 

307.9

16:05:59

TRQX

658

592096150025525000

 

307.9

16:05:59

AQXE

414

592096150025525000

 

307.7

16:06:33

AQXE

234

606169900484748000

 

307.7

16:06:57

AQXE

234

606169900484762000

 

307.7

16:07:57

AQXE

252

606169900484797000

 

307.7

16:08:28

AQXE

285

606169900484817000

 

307.7

16:08:28

TRQX

111

592096150025615000

 

307.7

16:08:28

TRQX

547

592096150025615000

 

307.7

16:08:28

BATE

997

606169900484817000

 

307.7

16:08:28

BATE

43

606169900484817000

 

307.9

16:09:41

XLON

627

592096150025664000

 

307.9

16:09:41

XLON

483

592096150025664000

 

307.9

16:10:11

XLON

457

606169900484882000

 

307.9

16:10:11

XLON

241

606169900484882000

 

307.9

16:10:54

XLON

1317

606169900484909000

 

307.9

16:10:54

XLON

487

606169900484909000

 

308

16:10:56

XLON

408

592096150025710000

 

308

16:10:56

AQXE

658

606169900484910000

 

307.8

16:10:58

AQXE

156

606169900484910000

 

308

16:11:16

XLON

342

592096150025724000

 

308

16:11:16

XLON

852

592096150025724000

 

308

16:11:16

XLON

122

592096150025724000

 

308

16:11:16

AQXE

599

606169900484923000

 

308

16:12:31

XLON

548

592096150025771000

 

308

16:12:31

XLON

110

592096150025771000

 

308

16:12:31

XLON

246

592096150025771000

 

308

16:12:31

AQXE

1352

606169900484969000

 

308

16:12:41

CHIX

521

592096150025776000

 

308

16:12:41

CHIX

709

592096150025776000

 

308.1

16:13:02

XLON

513

592096150025788000

 

308.1

16:13:02

XLON

423

592096150025788000

 

308.1

16:13:02

XLON

320

592096150025788000

 

308.1

16:13:02

AQXE

32

606169900484986000

 

308.1

16:13:02

AQXE

626

606169900484986000

 

308.2

16:13:59

AQXE

757

606169900485023000

 

308.1

16:14:06

XLON

889

592096150025831000

 

308.1

16:14:06

XLON

1148

606169900485028000

 

308.1

16:14:06

XLON

795

592096150025831000

 

308.1

16:14:06

BATE

658

606169900485028000

 

308.2

16:14:22

AQXE

743

592096150025843000

 

308.2

16:14:22

AQXE

402

592096150025843000

 

308.1

16:14:27

AQXE

28

606169900485042000

 

308.1

16:14:37

TRQX

658

592096150025853000

 

308.3

16:15:28

XLON

681

592096150025895000

 

308.2

16:15:35

BATE

704

592096150025902000

 

308.2

16:15:35

BATE

584

592096150025902000

 

308.2

16:15:36

AQXE

501

606169900485098000

 

308.2

16:15:36

AQXE

181

606169900485098000

 

308.1

16:15:46

AQXE

413

606169900485104000

 

308.1

16:15:49

AQXE

595

592096150025911000

 

308.1

16:15:49

AQXE

217

606169900485106000

 

308.1

16:15:57

AQXE

63

592096150025916000

 

308.1

16:15:57

AQXE

274

592096150025916000

 

308.1

16:16:27

AQXE

468

592096150025937000

 

308.1

16:16:28

XLON

1681

606169900485131000

 

308.1

16:16:29

AQXE

75

592096150025938000

 

308.2

16:17:26

XLON

104

592096150025976000

 

308.2

16:17:26

XLON

280

592096150025976000

 

308.2

16:17:26

XLON

549

592096150025976000

 

308.2

16:17:26

XLON

246

592096150025976000

 

308.2

16:17:26

XLON

870

592096150025976000

 

308.1

16:17:59

TRQX

658

606169900485193000

 

308.1

16:17:59

TRQX

637

592096150026001000

 

308.1

16:17:59

AQXE

658

606169900485193000

 

308.1

16:18:05

BATE

26

592096150026007000

 

308.1

16:18:23

XLON

920

592096150026026000

 

308.1

16:18:23

BATE

757

592096150026026000

 

308.1

16:18:23

TRQX

21

592096150026026000

 

308.1

16:18:23

CHIX

698

606169900485218000

 

308.1

16:18:23

BATE

744

592096150026026000

 

308.1

16:18:31

CHIX

695

606169900485224000

 

308.1

16:18:31

XLON

1316

592096150026032000

 

308

16:18:57

AQXE

205

606169900485244000

 

308.1

16:19:28

AQXE

56

592096150026081000

 

308.2

16:19:54

AQXE

880

592096150026101000

 

308.2

16:19:54

AQXE

92

592096150026101000

 

308.2

16:19:54

XLON

72

606169900485291000

 

308.3

16:20:18

AQXE

880

592096150026124000

 

308.3

16:20:18

AQXE

436

592096150026124000

 

308.3

16:20:18

XLON

580

606169900485314000

 

308.1

16:20:57

AQXE

1176

592096150026158000

 

308.1

16:20:57

XLON

693

606169900485347000

 

308.1

16:21:28

XLON

145

606169900485374000

 

308.1

16:21:28

XLON

377

606169900485374000

 

308.1

16:21:28

XLON

24

606169900485374000

 

308.1

16:21:28

XLON

982

606169900485374000

 

308.1

16:21:57

AQXE

973

606169900485398000

 

308

16:21:58

BATE

1135

592096150026211000

 

308

16:21:58

AQXE

453

606169900485399000

 

308

16:21:58

CHIX

1339

606169900485399000

 

308

16:21:58

AQXE

293

606169900485399000

 

308

16:21:58

CHIX

164

606169900485399000

 

308

16:21:58

CHIX

616

606169900485399000

 

308

16:22:25

XLON

251

592096150026238000

 

308

16:22:25

TRQX

1056

592096150026238000

 

308

16:22:25

XLON

696

606169900485425000

 

308

16:22:25

XLON

842

592096150026238000

 

308

16:22:25

AQXE

1399

606169900485425000

 

307.9

16:23:08

BATE

561

592096150026273000

 

307.9

16:23:19

AQXE

302

592096150026283000

 

307.9

16:23:58

AQXE

356

592096150026315000

 

307.9

16:24:09

TRQX

718

606169900485509000

 

307.9

16:24:09

TRQX

765

606169900485509000

 

307.9

16:24:09

BATE

1120

592096150026324000

 

307.8

16:24:27

AQXE

213

592096150026339000

 

307.8

16:24:44

AQXE

543

592096150026350000

 

307.8

16:24:44

AQXE

405

592096150026350000

 

307.9

16:24:51

BATE

658

592096150026356000

 

307.9

16:24:51

AQXE

130

606169900485540000

 

308

16:25:23

XLON

784

606169900485565000

 

308

16:25:53

XLON

637

592096150026401000

 

308

16:25:53

XLON

21

592096150026401000

 

308

16:25:53

AQXE

502

606169900485584000

 

308

16:25:53

AQXE

673

606169900485584000

 

308.2

16:26:36

XLON

726

592096150026429000

 

308.2

16:26:47

XLON

30

592096150026435000

 

308.2

16:26:47

XLON

539

592096150026435000

 

308.2

16:26:47

XLON

508

592096150026435000

 

308.3

16:26:55

AQXE

658

592096150026440000

 

308.3

16:26:55

XLON

50

606169900485622000

 

308.3

16:26:57

XLON

700

592096150026442000

 

308.3

16:26:57

XLON

26

592096150026442000

 

308.3

16:26:57

AQXE

842

606169900485623000

 

308.3

16:26:57

AQXE

474

606169900485623000

 

308.4

16:27:24

XLON

750

606169900485642000

 

308.4

16:27:24

XLON

135

606169900485642000

 

308.2

16:27:37

AQXE

658

592096150026468000

 

308.2

16:27:37

XLON

1099

606169900485649000

 

308.2

16:27:37

AQXE

939

592096150026468000

 

308.2

16:27:37

TRQX

658

606169900485649000

 

308.2

16:27:57

AQXE

808

592096150026479000

 

308.4

16:28:17

TRQX

23

592096150026493000

 

308.4

16:28:17

CHIX

29

592096150026493000

 

308.4

16:28:17

XLON

27

606169900485674000

 

308.5

16:28:20

XLON

750

592096150026494000

 

308.5

16:28:20

XLON

566

592096150026494000

 

308.5

16:28:20

AQXE

751

606169900485675000

 

308.4

16:28:57

AQXE

650

606169900485697000

 

308.4

16:29:08

TRQX

760

606169900485701000

 

308.4

16:29:08

XLON

2556

606169900485701000

 

308.4

16:29:08

CHIX

658

592096150026521000

 

308.4

16:29:08

XLON

769

592096150026521000

 

308.4

16:29:08

XLON

1266

606169900485701000

 

308.4

16:29:08

BATE

658

592096150026521000

 

308.4

16:29:08

AQXE

658

606169900485701000

 

308.4

16:29:08

AQXE

56

606169900485701000

 

307.1

16:35:02

XLON

5254

592096150026563000

 

307.1

16:35:02

XLON

127

592096150026563000

 

307.1

16:35:02

XLON

11446

592096150026563000

 

307.1

16:35:02

XLON

13150

592096150026563000

 

307.1

16:35:02

XLON

19382

592096150026563000

 

307.1

16:35:02

XLON

1592

592096150026563000

 

307.1

16:35:02

XLON

40700

592096150026563000

 

307.1

16:35:02

XLON

330

592096150026563000

 

307.1

16:35:02

XLON

68

592096150026563000

 

307.1

16:35:02

XLON

312

592096150026563000

 

307.1

16:35:02

XLON

18949

592096150026563000

 

307.1

16:35:02

XLON

240

592096150026563000

 

307.1

16:35:02

XLON

783

592096150026563000

 

307.1

16:35:02

XLON

78479

592096150026563000

 

307.1

16:35:02

XLON

6376

592096150026563000

 

307.1

16:35:02

XLON

1379

606169900485742000

 

307.1

16:35:02

XLON

774

606169900485742000

 

307.1

16:35:02

XLON

424

606169900485742000

 

307.1

16:35:02

XLON

68

606169900485742000

 

307.1

16:35:02

XLON

106979

606169900485742000

 

307.1

16:35:02

XLON

12405

606169900485742000

 

307.1

16:35:02

XLON

75159

606169900485742000

 

307.1

16:35:02

XLON

6758

606169900485742000

 

307.1

16:35:02

XLON

28942

606169900485742000

 

307.1

16:35:02

XLON

416

606169900485742000

 

307.1

16:35:02

XLON

1961

606169900485742000

 

307.1

16:35:02

XLON

25097

606169900485742000

 

307.1

16:35:02

XLON

1052

606169900485742000

 

307.1

16:35:02

XLON

8784

606169900485742000

 

307.1

16:35:02

XLON

7215

606169900485742000

 

307.1

16:35:02

XLON

10792

606169900485742000

 

307.1

16:35:02

XLON

34769

606169900485742000

 

 

Contacts:

 

Tel:

 

Email:

Company Secretary

+44 (0) 7768 806248

secretariat@kingfisher.com

Investor Relations

+44 (0) 20 7644 1082

investorenquiries@kingfisher.com

Treasury

+44 (0) 20 7644 1170

treasury@kingfisher.com

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSEAXAPEAFAEFA

Companies

Kingfisher (KGF)
UK 100

Latest directors dealings