Transaction in Own Shares

RNS Number : 6242C
Kingfisher PLC
24 February 2022
 

KINGFISHER PLC

Transaction in own shares

 

24 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 23 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:

23 February 2022

Total number of shares purchased:

1,400,000

Volume Weighted Average price paid per share:

GBp 295.6000

Highest price paid per share:

GBp 295.6000

Lowest price paid per share:

GBp 295.6000

 

To date, Kingfisher has purchased 17,227,309 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

793,289

298.8319

BATS Europe

147,209

301.4531

Chi-X Europe

134,195

302.5317

Turquoise

125,132

301.3869

Aquis Exchange

200,175

302.3583

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 25 January 2022 (UTC)

Trading venue

Quantity

Transaction Reference Number

 

313.8

08:00:08

XLON

335

592101458436467000

 

313.8

08:00:08

XLON

120

592101458436467000

 

313.8

08:00:08

XLON

188

592101458436467000

 

313.8

08:00:08

XLON

93

606175208895797000

 

313.8

08:00:08

XLON

79

606175208895797000

 

313.8

08:00:08

XLON

43

606175208895797000

 

313.8

08:00:08

XLON

39

606175208895797000

 

313.8

08:00:08

XLON

66

606175208895797000

 

313.8

08:00:08

XLON

126

606175208895797000

 

313.8

08:00:08

XLON

82

592101458436467000

 

313.8

08:00:08

XLON

89

592101458436467000

 

313.8

08:00:08

XLON

82

592101458436467000

 

313.8

08:00:08

XLON

80

592101458436467000

 

313.8

08:00:08

XLON

190

592101458436467000

 

313.8

08:00:08

XLON

81

592101458436467000

 

313.8

08:00:08

XLON

62

592101458436467000

 

313.8

08:00:08

XLON

314

592101458436467000

 

313.8

08:00:08

XLON

37

592101458436467000

 

313.8

08:00:08

XLON

70

606175208895797000

 

313.8

08:00:08

XLON

475

606175208895797000

 

313.8

08:00:08

XLON

85

606175208895797000

 

313.8

08:00:08

XLON

111

606175208895797000

 

313.8

08:00:08

XLON

199

606175208895797000

 

313.2

08:00:25

XLON

223

592101458436473000

 

313.2

08:00:30

XLON

428

592101458436475000

 

313.2

08:00:30

BATE

1013

606175208895805000

 

313.2

08:00:30

XLON

359

592101458436475000

 

313.2

08:00:30

XLON

776

592101458436475000

 

313.2

08:00:38

AQXE

929

606175208895808000

 

313.2

08:01:01

AQXE

646

606175208895813000

 

313.2

08:01:06

AQXE

89

606175208895814000

 

313.1

08:01:06

XLON

1047

606175208895814000

 

313

08:01:06

XLON

651

606175208895814000

 

313

08:01:06

AQXE

164

592101458436485000

 

313

08:01:06

AQXE

259

592101458436485000

 

313

08:01:06

AQXE

245

592101458436485000

 

311.4

08:01:46

CHIX

651

592101458436494000

 

311.4

08:01:46

XLON

1096

606175208895823000

 

311.1

08:02:27

AQXE

530

606175208895834000

 

311.1

08:02:27

AQXE

120

606175208895834000

 

311.1

08:02:28

AQXE

58

606175208895834000

 

310.4

08:03:03

XLON

1768

592101458436514000

 

307.7

08:03:14

XLON

420

592101458436518000

 

307.7

08:03:14

XLON

124

592101458436518000

 

307.7

08:03:14

XLON

296

592101458436518000

 

307.7

08:03:14

XLON

124

592101458436518000

 

306.8

08:03:38

XLON

124

606175208895854000

 

306.8

08:03:38

XLON

527

606175208895854000

 

306.8

08:03:38

AQXE

490

592101458436526000

 

306.7

08:03:38

AQXE

462

592101458436526000

 

306.6

08:03:38

XLON

651

606175208895854000

 

306.6

08:03:47

AQXE

885

592101458436528000

 

306.6

08:04:37

XLON

230

592101458436541000

 

306.6

08:04:37

AQXE

1500

606175208895868000

 

308.4

08:06:53

CHIX

651

592101458436582000

 

308.4

08:06:53

AQXE

651

606175208895908000

 

308.4

08:06:53

XLON

558

606175208895908000

 

308.4

08:06:53

XLON

750

606175208895908000

 

308.4

08:06:53

XLON

100

606175208895908000

 

308.3

08:06:53

XLON

468

606175208895908000

 

308.3

08:06:53

XLON

568

606175208895908000

 

308.3

08:06:53

AQXE

651

592101458436582000

 

308.4

08:07:02

CHIX

651

592101458436584000

 

308.4

08:07:02

XLON

662

606175208895910000

 

308.4

08:07:02

AQXE

651

606175208895910000

 

307.7

08:09:19

CHIX

758

606175208895952000

 

307.7

08:09:19

XLON

1123

592101458436628000

 

307.7

08:09:19

XLON

316

592101458436628000

 

307.7

08:09:19

BATE

621

606175208895952000

 

307.7

08:09:19

BATE

30

606175208895952000

 

307.7

08:09:19

XLON

656

606175208895952000

 

307.6

08:09:19

XLON

942

606175208895952000

 

307.7

08:09:20

AQXE

651

592101458436629000

 

307.5

08:09:20

AQXE

918

606175208895953000

 

307.5

08:09:20

XLON

651

592101458436629000

 

307.1

08:10:13

CHIX

1062

592101458436644000

 

307

08:12:17

TRQX

794

592101458436685000

 

307

08:12:17

BATE

651

606175208896006000

 

307

08:12:17

XLON

1914

592101458436685000

 

307

08:12:17

CHIX

1017

592101458436685000

 

307.1

08:13:05

XLON

1144

606175208896020000

 

308.1

08:15:27

CHIX

295

606175208896073000

 

307.7

08:15:52

AQXE

651

592101458436765000

 

307.7

08:15:52

XLON

1300

592101458436765000

 

307.7

08:15:52

CHIX

651

606175208896083000

 

307.7

08:15:52

CHIX

403

592101458436765000

 

307.7

08:15:52

CHIX

248

592101458436765000

 

307.7

08:15:52

AQXE

161

592101458436765000

 

307.7

08:15:52

BATE

651

606175208896083000

 

307.7

08:15:52

AQXE

1199

606175208896083000

 

307.7

08:15:52

AQXE

670

592101458436765000

 

307.4

08:16:27

TRQX

328

606175208896096000

 

307.4

08:16:27

TRQX

344

606175208896096000

 

307.4

08:17:19

CHIX

651

592101458436799000

 

307.4

08:17:19

XLON

1023

606175208896115000

 

307.4

08:17:19

XLON

1092

592101458436799000

 

307.4

08:17:19

TRQX

651

592101458436799000

 

307.4

08:17:19

CHIX

651

606175208896115000

 

307

08:18:04

CHIX

651

592101458436810000

 

307

08:18:04

BATE

681

606175208896126000

 

307.2

08:19:00

XLON

674

606175208896143000

 

306.7

08:19:19

AQXE

651

592101458436834000

 

306.7

08:19:19

XLON

987

606175208896149000

 

306.5

08:19:21

BATE

94

606175208896150000

 

306.5

08:19:21

BATE

104

606175208896150000

 

306.5

08:19:21

BATE

349

606175208896150000

 

306.5

08:19:21

TRQX

987

592101458436835000

 

306.5

08:19:21

BATE

104

606175208896150000

 

305.5

08:20:58

XLON

1002

606175208896181000

 

305.4

08:21:07

BATE

651

606175208896186000

 

305.4

08:21:07

CHIX

671

592101458436872000

 

305.4

08:21:07

XLON

1706

606175208896186000

 

305.5

08:21:07

XLON

651

592101458436872000

 

305.4

08:21:07

AQXE

60

606175208896186000

 

305.8

08:22:55

XLON

1010

592101458436911000

 

305.8

08:22:55

BATE

510

606175208896223000

 

305.8

08:22:55

BATE

141

606175208896223000

 

305.8

08:22:55

AQXE

28

592101458436911000

 

305.8

08:22:55

CHIX

999

606175208896223000

 

305.8

08:22:55

AQXE

623

592101458436911000

 

305.7

08:22:55

BATE

799

606175208896223000

 

305.7

08:22:55

CHIX

651

592101458436911000

 

305.3

08:24:41

AQXE

364

592101458436943000

 

305.3

08:24:41

AQXE

314

592101458436943000

 

305.3

08:24:41

XLON

651

606175208896254000

 

305.2

08:24:41

XLON

647

592101458436943000

 

305.2

08:24:41

XLON

1037

592101458436943000

 

304.7

08:25:26

XLON

1679

606175208896268000

 

304.8

08:27:14

XLON

439

606175208896303000

 

304.8

08:27:14

XLON

260

606175208896303000

 

304.8

08:27:14

AQXE

651

592101458436994000

 

304.7

08:27:44

XLON

986

606175208896312000

 

304.7

08:27:46

AQXE

651

592101458437003000

 

304.5

08:29:33

AQXE

509

592101458437039000

 

304.5

08:29:33

XLON

651

592101458437039000

 

304.5

08:29:33

CHIX

246

606175208896347000

 

304.5

08:29:33

CHIX

405

606175208896347000

 

304.5

08:29:33

AQXE

182

592101458437039000

 

304.4

08:29:39

AQXE

446

592101458437041000

 

304.4

08:29:39

XLON

1045

606175208896349000

 

304.4

08:29:39

BATE

205

606175208896349000

 

304.3

08:29:39

XLON

494

592101458437041000

 

304.3

08:29:39

XLON

424

592101458437041000

 

304

08:30:16

CHIX

711

592101458437054000

 

303.8

08:31:12

BATE

165

606175208896380000

 

304

08:31:31

BATE

190

606175208896384000

 

304

08:32:38

XLON

1673

606175208896401000

 

304

08:32:38

TRQX

658

592101458437095000

 

304

08:32:38

BATE

461

606175208896401000

 

304.1

08:33:28

AQXE

445

592101458437109000

 

304.3

08:33:28

XLON

738

606175208896415000

 

304.1

08:34:11

AQXE

165

592101458437124000

 

304.1

08:34:11

BATE

150

592101458437124000

 

304.1

08:34:11

CHIX

651

606175208896429000

 

304.1

08:34:27

AQXE

41

592101458437128000

 

304.2

08:35:47

XLON

687

592101458437153000

 

304.1

08:35:47

BATE

155

592101458437153000

 

304.1

08:35:47

AQXE

622

592101458437153000

 

304.1

08:35:47

BATE

404

592101458437153000

 

304.1

08:35:47

XLON

1006

592101458437153000

 

304.1

08:35:47

CHIX

651

606175208896457000

 

304.1

08:35:47

XLON

187

592101458437153000

 

304.1

08:35:47

XLON

464

592101458437153000

 

304.1

08:35:47

TRQX

677

606175208896457000

 

304.1

08:35:47

AQXE

701

592101458437153000

 

303.8

08:36:53

XLON

651

592101458437173000

 

303.8

08:36:53

XLON

452

592101458437173000

 

303.8

08:36:53

XLON

199

592101458437173000

 

303.8

08:36:53

AQXE

1244

606175208896477000

 

303.8

08:36:53

BATE

1015

606175208896477000

 

304

08:39:27

XLON

1024

592101458437218000

 

304

08:39:27

TRQX

651

606175208896520000

 

304

08:39:27

CHIX

352

592101458437218000

 

304

08:39:27

CHIX

299

592101458437218000

 

304

08:39:27

XLON

913

606175208896520000

 

304

08:39:27

XLON

275

592101458437218000

 

304

08:39:27

XLON

529

592101458437218000

 

304

08:39:27

CHIX

651

606175208896520000

 

304

08:40:59

XLON

1398

606175208896542000

 

304.85

08:45:49

CHIX

657

592101458437338000

 

305

08:45:49

CHIX

131

592101458437338000

 

305

08:45:49

CHIX

7

592101458437338000

 

305.3

08:46:17

XLON

457

592101458437350000

 

305.3

08:46:17

XLON

487

592101458437350000

 

305.3

08:46:17

AQXE

180

606175208896649000

 

305.3

08:47:57

AQXE

707

592101458437384000

 

305.3

08:47:57

XLON

419

606175208896681000

 

305.1

08:47:57

CHIX

240

606175208896681000

 

305.3

08:47:57

XLON

142

606175208896681000

 

305.3

08:47:57

CHIX

252

606175208896681000

 

305.3

08:47:57

XLON

376

606175208896681000

 

305.3

08:47:57

CHIX

159

606175208896681000

 

305.3

08:47:57

XLON

63

606175208896681000

 

305.4

08:48:16

CHIX

17

592101458437391000

 

305.4

08:48:16

CHIX

313

592101458437391000

 

305.4

08:48:16

TRQX

51

606175208896689000

 

305.4

08:48:16

BATE

99

606175208896689000

 

305.4

08:48:16

BATE

942

606175208896689000

 

305.4

08:48:16

AQXE

33

592101458437391000

 

305.3

08:48:16

BATE

274

592101458437391000

 

305.3

08:48:16

BATE

180

606175208896689000

 

305.4

08:48:16

BATE

61

606175208896689000

 

305.4

08:48:17

XLON

8

606175208896689000

 

304.9

08:48:20

CHIX

651

592101458437393000

 

304.9

08:48:20

CHIX

195

592101458437393000

 

304.9

08:48:20

CHIX

456

592101458437393000

 

304.9

08:48:20

XLON

1449

606175208896690000

 

304.9

08:48:20

TRQX

651

606175208896690000

 

304.9

08:48:20

XLON

1449

606175208896690000

 

304.9

08:48:20

TRQX

8

592101458437393000

 

304.9

08:48:20

XLON

1445

592101458437393000

 

304.9

08:48:20

XLON

125

592101458437393000

 

304.9

08:48:20

XLON

726

592101458437393000

 

304.9

08:48:21

AQXE

651

606175208896691000

 

304.9

08:48:25

XLON

332

592101458437394000

 

304.9

08:48:25

CHIX

329

606175208896692000

 

304.7

08:48:51

CHIX

753

606175208896702000

 

304.5

08:49:25

AQXE

670

606175208896716000

 

304.5

08:49:27

XLON

192

592101458437419000

 

304.5

08:49:27

XLON

459

592101458437419000

 

303.9

08:50:27

CHIX

448

592101458437442000

 

303.9

08:50:53

CHIX

203

592101458437449000

 

303.9

08:50:53

TRQX

1040

606175208896745000

 

303.4

08:53:07

AQXE

165

592101458437494000

 

303.4

08:53:37

XLON

1418

606175208896799000

 

303.4

08:53:37

XLON

670

592101458437504000

 

303.4

08:53:39

AQXE

486

592101458437504000

 

303.4

08:53:39

AQXE

651

606175208896799000

 

303.3

08:53:41

AQXE

278

606175208896799000

 

303.3

08:54:49

XLON

595

592101458437525000

 

303.3

08:54:49

XLON

403

592101458437525000

 

303.3

08:54:49

CHIX

655

592101458437525000

 

303.3

08:54:49

TRQX

651

606175208896819000

 

303.3

08:54:49

AQXE

373

606175208896819000

 

303.3

08:54:49

AQXE

747

592101458437525000

 

302.7

08:59:11

AQXE

101

606175208896911000

 

303.5

09:00:02

XLON

809

592101458437637000

 

303.5

09:00:02

CHIX

942

592101458437637000

 

303.5

09:00:05

XLON

1302

606175208896930000

 

303.5

09:01:27

AQXE

441

606175208896964000

 

304

09:02:25

XLON

277

592101458437697000

 

304

09:02:25

XLON

754

592101458437697000

 

304

09:02:28

XLON

33

592101458437699000

 

304

09:02:28

XLON

636

592101458437699000

 

304

09:02:28

XLON

59

592101458437699000

 

303.8

09:02:37

XLON

171

606175208896994000

 

303.8

09:02:37

XLON

1622

606175208896994000

 

303.8

09:02:38

AQXE

651

592101458437704000

 

303.7

09:02:39

XLON

924

592101458437705000

 

303.7

09:02:39

TRQX

651

606175208896995000

 

303.7

09:02:39

XLON

651

606175208896995000

 

303.7

09:02:39

XLON

728

592101458437705000

 

303.7

09:02:39

XLON

1262

592101458437705000

 

303.7

09:02:39

BATE

148

592101458437705000

 

303.7

09:02:39

BATE

577

592101458437705000

 

303.7

09:02:39

BATE

651

606175208896995000

 

303.7

09:02:39

AQXE

331

592101458437705000

 

303.7

09:02:41

AQXE

320

592101458437706000

 

303.3

09:03:27

AQXE

442

592101458437724000

 

303.3

09:03:27

AQXE

299

592101458437724000

 

303.3

09:05:05

XLON

418

606175208897051000

 

303.3

09:05:14

BATE

651

592101458437765000

 

303.3

09:05:14

XLON

589

606175208897054000

 

303.3

09:05:14

XLON

671

592101458437765000

 

303.4

09:10:02

CHIX

32

592101458437871000

 

303.4

09:10:02

XLON

548

606175208897157000

 

303.4

09:10:02

XLON

706

606175208897157000

 

303.4

09:10:02

XLON

535

606175208897157000

 

303.5

09:11:35

XLON

651

592101458437905000

 

303.5

09:11:35

AQXE

1125

606175208897190000

 

304

09:12:01

XLON

750

592101458437914000

 

304

09:12:01

XLON

718

592101458437914000

 

304

09:12:01

AQXE

651

606175208897199000

 

304

09:12:21

XLON

43

606175208897205000

 

304

09:12:21

AQXE

651

592101458437921000

 

304.1

09:12:23

XLON

654

592101458437921000

 

303.9

09:12:29

CHIX

651

592101458437923000

 

303.9

09:12:29

XLON

895

606175208897208000

 

304.1

09:13:31

XLON

750

592101458437950000

 

304.1

09:13:31

XLON

151

592101458437950000

 

303.8

09:14:56

AQXE

239

592101458437982000

 

303.8

09:14:56

BATE

112

606175208897265000

 

303.8

09:14:56

AQXE

412

592101458437982000

 

303.8

09:14:56

XLON

1449

592101458437982000

 

303.8

09:14:56

BATE

256

606175208897265000

 

303.8

09:14:56

BATE

283

606175208897265000

 

303.8

09:14:56

XLON

1425

592101458437982000

 

303.7

09:14:56

XLON

150

606175208897265000

 

303.7

09:14:56

XLON

509

606175208897265000

 

303.7

09:14:56

XLON

174

606175208897265000

 

303.8

09:14:56

AQXE

651

592101458437982000

 

303.8

09:14:56

TRQX

670

606175208897265000

 

303.8

09:14:56

XLON

156

606175208897265000

 

303.7

09:18:04

CHIX

1037

592101458438051000

 

303.7

09:18:04

BATE

651

592101458438051000

 

303.7

09:18:04

TRQX

651

592101458438051000

 

303.7

09:18:04

XLON

640

606175208897332000

 

303.7

09:18:04

XLON

677

606175208897332000

 

303.7

09:18:04

AQXE

651

606175208897332000

 

303.7

09:18:04

AQXE

1048

606175208897332000

 

303.6

09:22:13

TRQX

651

592101458438139000

 

303.6

09:22:13

BATE

759

606175208897418000

 

303.6

09:22:13

AQXE

1506

606175208897418000

 

303.4

09:22:13

BATE

651

592101458438139000

 

303.4

09:22:13

XLON

661

606175208897418000

 

303.9

09:25:02

XLON

548

606175208897475000

 

303.9

09:25:02

XLON

110

606175208897475000

 

304

09:25:56

XLON

374

592101458438216000

 

304

09:25:56

CHIX

354

606175208897494000

 

304

09:25:56

CHIX

214

606175208897494000

 

303.9

09:27:05

BATE

651

606175208897522000

 

303.9

09:27:05

BATE

651

592101458438245000

 

303.9

09:27:05

CHIX

1302

606175208897522000

 

303.9

09:27:05

CHIX

1097

606175208897522000

 

303.9

09:27:05

TRQX

651

592101458438245000

 

303.9

09:27:05

XLON

1449

592101458438245000

 

303.9

09:27:05

XLON

798

606175208897522000

 

303.9

09:27:05

TRQX

1302

592101458438245000

 

303.9

09:27:05

XLON

682

606175208897522000

 

303.9

09:27:05

XLON

68

592101458438245000

 

303.9

09:27:05

XLON

105

592101458438245000

 

303.9

09:27:05

XLON

190

592101458438245000

 

303.3

09:28:29

CHIX

1018

592101458438275000

 

303.3

09:28:29

AQXE

403

606175208897551000

 

303.3

09:28:29

AQXE

248

606175208897551000

 

303.2

09:28:33

CHIX

714

606175208897553000

 

303

09:28:38

CHIX

1066

592101458438278000

 

303

09:28:38

AQXE

651

606175208897554000

 

303.4

09:33:32

AQXE

1038

592101458438386000

 

303.4

09:33:32

BATE

651

606175208897660000

 

303.4

09:33:32

AQXE

651

592101458438386000

 

303.4

09:33:32

XLON

1038

606175208897660000

 

303.3

09:33:32

CHIX

651

592101458438386000

 

303.3

09:33:32

XLON

773

606175208897660000

 

303.6

09:35:28

BATE

390

592101458438429000

 

303.6

09:35:28

BATE

261

592101458438429000

 

303.6

09:35:28

XLON

1020

606175208897702000

 

303.6

09:35:28

CHIX

651

592101458438429000

 

303.6

09:35:28

XLON

1013

606175208897702000

 

303.5

09:35:45

AQXE

860

606175208897710000

 

303.5

09:35:45

AQXE

10

606175208897710000

 

303.5

09:35:45

AQXE

389

606175208897710000

 

303.4

09:37:04

AQXE

716

592101458438472000

 

303.4

09:37:04

XLON

108

606175208897745000

 

303.4

09:37:04

XLON

543

606175208897745000

 

303.6

09:39:35

TRQX

651

592101458438521000

 

303.6

09:39:35

AQXE

257

606175208897793000

 

303.6

09:39:35

AQXE

756

606175208897793000

 

303.6

09:39:35

AQXE

651

592101458438521000

 

303.6

09:39:35

BATE

1120

606175208897793000

 

303.4

09:39:51

XLON

732

592101458438526000

 

303.2

09:44:17

BATE

651

606175208897887000

 

303.2

09:44:17

XLON

1677

606175208897887000

 

303.2

09:44:17

XLON

701

592101458438617000

 

303.2

09:44:17

TRQX

651

606175208897887000

 

303.2

09:44:17

AQXE

446

592101458438617000

 

303.2

09:44:17

AQXE

580

592101458438617000

 

303.8

09:49:26

AQXE

140

606175208898000000

 

304.2

09:49:49

XLON

147

592101458438741000

 

304.2

09:49:49

AQXE

651

606175208898009000

 

304.4

09:49:56

XLON

675

606175208898012000

 

304.2

09:50:30

BATE

651

592101458438762000

 

304.2

09:50:30

CHIX

732

592101458438762000

 

304.2

09:50:30

BATE

651

592101458438762000

 

304.2

09:50:30

CHIX

879

606175208898030000

 

304.2

09:50:30

XLON

2100

606175208898030000

 

304.2

09:50:30

TRQX

651

592101458438762000

 

304.2

09:50:30

XLON

161

592101458438762000

 

304

09:51:30

AQXE

400

606175208898051000

 

304

09:51:30

XLON

1882

592101458438784000

 

304

09:51:30

XLON

218

592101458438784000

 

304

09:51:30

AQXE

251

606175208898051000

 

304

09:51:30

XLON

163

592101458438784000

 

304.1

09:52:56

XLON

1053

592101458438820000

 

304.1

09:52:56

TRQX

651

606175208898086000

 

303.9

09:53:11

TRQX

651

592101458438827000

 

303.9

09:53:11

CHIX

1187

606175208898093000

 

303.9

09:53:11

BATE

165

606175208898093000

 

303.9

09:53:11

BATE

534

606175208898093000

 

303.9

09:53:11

BATE

349

606175208898093000

 

303.9

09:53:11

BATE

349

606175208898093000

 

304.6

09:58:00

TRQX

766

606175208898207000

 

304.7

09:58:00

BATE

338

592101458438943000

 

304.7

09:58:00

AQXE

651

592101458438943000

 

304.7

09:58:00

BATE

435

592101458438943000

 

304.7

09:58:00

XLON

694

606175208898207000

 

304.9

09:58:16

XLON

366

606175208898214000

 

304.9

09:58:17

XLON

288

606175208898214000

 

304.9

09:58:17

XLON

912

606175208898214000

 

304.7

09:58:29

AQXE

613

606175208898222000

 

304.7

09:58:37

XLON

1249

592101458438964000

 

304.6

09:58:40

BATE

651

592101458438965000

 

304.6

09:58:40

AQXE

246

592101458438966000

 

304.6

09:58:40

AQXE

651

592101458438966000

 

304.6

09:59:07

AQXE

501

592101458438980000

 

304.6

09:59:07

AQXE

865

592101458438980000

 

304.5

10:00:13

AQXE

651

592101458439004000

 

304.5

10:00:13

XLON

845

592101458439004000

 

304.5

10:00:13

CHIX

651

606175208898267000

 

304.5

10:00:13

TRQX

651

592101458439004000

 

304.5

10:00:13

CHIX

711

606175208898267000

 

303.9

10:01:13

XLON

782

592101458439026000

 

303.9

10:01:13

AQXE

651

592101458439026000

 

303.9

10:01:13

TRQX

651

606175208898289000

 

303.5

10:03:38

AQXE

300

592101458439070000

 

303.5

10:04:21

AQXE

165

592101458439082000

 

303.5

10:04:41

AQXE

194

592101458439086000

 

303.5

10:04:51

AQXE

165

592101458439089000

 

303.5

10:05:01

AQXE

163

592101458439092000

 

303.5

10:05:01

AQXE

2

592101458439092000

 

303.5

10:05:01

TRQX

593

606175208898353000

 

303.5

10:05:01

TRQX

58

606175208898353000

 

303.5

10:05:01

AQXE

727

592101458439092000

 

303.5

10:05:01

CHIX

659

592101458439092000

 

303.5

10:05:01

BATE

651

606175208898353000

 

303.5

10:07:09

XLON

1737

592101458439129000

 

303.4

10:07:09

XLON

723

592101458439129000

 

303.4

10:07:09

XLON

227

592101458439129000

 

303.4

10:07:09

BATE

147

606175208898389000

 

303.4

10:07:09

BATE

39

606175208898389000

 

303.4

10:07:09

BATE

465

606175208898389000

 

303.3

10:08:27

XLON

1037

592101458439166000

 

303.3

10:08:27

BATE

651

606175208898425000

 

303

10:09:12

TRQX

1293

592101458439181000

 

303

10:09:12

BATE

651

606175208898440000

 

303.4

10:10:02

XLON

2559

606175208898457000

 

303.2

10:10:05

XLON

1120

606175208898459000

 

303.2

10:10:05

XLON

1689

592101458439201000

 

303.1

10:10:07

CHIX

726

606175208898459000

 

302.3

10:12:43

XLON

1299

606175208898512000

 

302.2

10:12:43

BATE

81

592101458439256000

 

302.2

10:12:43

BATE

265

592101458439256000

 

302.2

10:12:43

BATE

112

592101458439256000

 

302.2

10:12:43

BATE

193

592101458439256000

 

302.2

10:12:43

CHIX

972

606175208898512000

 

302.1

10:13:02

BATE

35

592101458439261000

 

302.1

10:13:02

BATE

616

592101458439261000

 

302.1

10:13:02

AQXE

182

606175208898518000

 

302.1

10:13:02

AQXE

793

606175208898518000

 

303.2

10:15:22

CHIX

651

592101458439308000

 

303.2

10:15:22

BATE

1008

606175208898563000

 

303.2

10:15:22

XLON

617

592101458439308000

 

303.3

10:15:23

XLON

770

606175208898564000

 

303.2

10:15:24

XLON

34

592101458439308000

 

303.2

10:15:24

CHIX

753

606175208898564000

 

303.3

10:15:34

XLON

830

592101458439311000

 

303.2

10:15:38

AQXE

651

592101458439313000

 

303.2

10:15:38

CHIX

789

592101458439313000

 

303.2

10:15:38

TRQX

651

606175208898568000

 

303.1

10:15:38

TRQX

174

592101458439313000

 

303.1

10:15:38

TRQX

477

592101458439313000

 

303.1

10:15:38

XLON

651

592101458439313000

 

303.1

10:15:38

CHIX

28

606175208898568000

 

303.1

10:15:38

CHIX

347

606175208898568000

 

303.1

10:15:38

CHIX

328

606175208898568000

 

303.1

10:15:38

AQXE

212

592101458439313000

 

303.1

10:15:40

AQXE

639

592101458439313000

 

301.8

10:18:21

XLON

651

592101458439363000

 

301.8

10:18:21

AQXE

598

606175208898617000

 

301.8

10:18:21

AQXE

96

606175208898617000

 

303.4

10:22:53

CHIX

1449

592101458439453000

 

303.4

10:22:53

BATE

463

606175208898705000

 

303.4

10:22:53

TRQX

651

606175208898705000

 

303.4

10:22:53

BATE

188

606175208898705000

 

303.4

10:22:55

AQXE

446

606175208898706000

 

303.3

10:24:02

BATE

651

592101458439475000

 

303.3

10:24:02

XLON

1449

606175208898727000

 

303.3

10:24:02

CHIX

651

606175208898727000

 

303.3

10:24:02

TRQX

732

592101458439475000

 

303.3

10:24:02

AQXE

425

592101458439475000

 

303.4

10:26:02

BATE

651

592101458439512000

 

303.4

10:26:02

XLON

1045

606175208898763000

 

303.4

10:26:02

AQXE

731

592101458439512000

 

303.8

10:27:51

XLON

1157

592101458439546000

 

303.8

10:27:51

CHIX

651

606175208898796000

 

303.8

10:27:51

AQXE

170

606175208898796000

 

303.7

10:28:03

TRQX

1449

606175208898801000

 

303.8

10:28:03

AQXE

513

606175208898801000

 

303.7

10:28:03

AQXE

803

606175208898801000

 

303.7

10:28:03

BATE

736

592101458439551000

 

303.7

10:28:03

BATE

566

592101458439551000

 

303.7

10:28:03

BATE

29

606175208898801000

 

303.7

10:28:04

XLON

303

606175208898801000

 

303.7

10:31:17

TRQX

985

606175208898861000

 

303.7

10:31:17

BATE

651

592101458439612000

 

303.7

10:31:17

AQXE

696

606175208898861000

 

303.8

10:33:13

BATE

651

592101458439647000

 

303.8

10:33:13

XLON

974

606175208898895000

 

303.8

10:33:13

BATE

651

592101458439647000

 

303.8

10:33:13

TRQX

651

592101458439647000

 

303.8

10:33:13

CHIX

1296

606175208898895000

 

303.8

10:33:13

CHIX

651

592101458439647000

 

303.8

10:33:13

XLON

713

606175208898895000

 

303.6

10:35:00

BATE

651

592101458439680000

 

304.7

10:40:38

XLON

100

592101458439789000

 

304.7

10:40:38

AQXE

651

606175208899034000

 

304.7

10:40:38

XLON

630

606175208899034000

 

304.7

10:40:38

XLON

21

606175208899034000

 

304.7

10:40:38

AQXE

3

592101458439789000

 

304.4

10:41:02

CHIX

221

592101458439796000

 

304.4

10:41:02

CHIX

430

592101458439796000

 

304.4

10:41:02

BATE

63

606175208899041000

 

304.4

10:41:02

BATE

597

606175208899041000

 

304.4

10:41:02

TRQX

651

606175208899041000

 

304.4

10:41:02

AQXE

651

592101458439796000

 

304.4

10:41:02

CHIX

1094

606175208899041000

 

304.4

10:41:02

CHIX

651

592101458439796000

 

304.4

10:41:02

AQXE

1449

592101458439796000

 

304.4

10:41:02

TRQX

651

606175208899041000

 

304.4

10:41:02

XLON

203

606175208899041000

 

304.9

10:45:35

XLON

651

606175208899128000

 

304.9

10:45:35

AQXE

279

592101458439885000

 

304.9

10:45:49

AQXE

528

592101458439889000

 

304.8

10:45:55

BATE

35

592101458439891000

 

304.8

10:45:55

BATE

280

592101458439891000

 

304.8

10:45:55

AQXE

1219

592101458439891000

 

304.8

10:45:55

BATE

336

592101458439891000

 

304.8

10:45:55

TRQX

651

606175208899134000

 

304.8

10:45:55

CHIX

990

592101458439891000

 

304.8

10:45:55

CHIX

229

592101458439891000

 

304.8

10:45:55

CHIX

358

592101458439891000

 

304.8

10:45:55

CHIX

90

592101458439891000

 

304.8

10:45:55

TRQX

116

606175208899134000

 

304.8

10:45:55

TRQX

279

606175208899134000

 

304.8

10:45:55

TRQX

256

606175208899134000

 

304.8

10:45:55

AQXE

1279

592101458439891000

 

304.8

10:45:55

BATE

589

606175208899134000

 

304.8

10:45:55

BATE

62

606175208899134000

 

304.7

10:45:55

TRQX

285

592101458439891000

 

304.7

10:45:55

TRQX

446

592101458439891000

 

304.5

10:47:11

XLON

661

592101458439920000

 

304.4

10:48:02

AQXE

251

592101458439935000

 

304.4

10:48:02

AQXE

764

592101458439935000

 

304.4

10:48:02

BATE

651

606175208899177000

 

304.8

10:53:31

XLON

6

592101458440030000

 

304.8

10:53:31

XLON

928

592101458440030000

 

304.8

10:53:31

TRQX

72

606175208899269000

 

304.8

10:53:31

TRQX

579

606175208899269000

 

304.8

10:53:31

CHIX

260

606175208899269000

 

304.8

10:53:31

CHIX

1022

606175208899269000

 

304.8

10:53:31

XLON

1080

592101458440030000

 

304.8

10:53:31

CHIX

402

606175208899269000

 

304.8

10:53:31

CHIX

249

606175208899269000

 

305.4

10:58:17

AQXE

1500

592101458440114000

 

305.4

10:58:17

XLON

128

606175208899352000

 

305.4

10:58:17

XLON

46

606175208899352000

 

306.1

10:58:56

XLON

576

606175208899362000

 

305.8

10:59:00

CHIX

651

592101458440125000

 

305.8

10:59:00

XLON

651

592101458440125000

 

305.8

10:59:00

BATE

720

606175208899363000

 

305.7

10:59:02

BATE

380

592101458440126000

 

305.7

10:59:02

BATE

271

592101458440126000

 

305.7

10:59:02

CHIX

728

606175208899363000

 

305.7

10:59:02

XLON

1110

606175208899363000

 

305.5

10:59:02

TRQX

44

606175208899363000

 

305.5

10:59:02

TRQX

607

606175208899363000

 

305.5

10:59:02

CHIX

826

592101458440126000

 

305.5

10:59:02

BATE

472

606175208899363000

 

305.5

10:59:02

BATE

179

606175208899363000

 

306.6

11:05:45

AQXE

778

606175208899495000

 

306.8

11:06:23

AQXE

651

592101458440272000

 

306.8

11:06:23

XLON

323

606175208899507000

 

307.1

11:06:48

AQXE

699

606175208899514000

 

307.1

11:07:34

XLON

651

606175208899526000

 

307.1

11:07:34

BATE

778

592101458440291000

 

306.8

11:07:51

CHIX

651

592101458440299000

 

306.8

11:07:51

AQXE

798

606175208899533000

 

306.8

11:07:51

XLON

1302

606175208899533000

 

306.8

11:07:51

TRQX

451

592101458440299000

 

306.8

11:07:51

XLON

636

592101458440299000

 

306.8

11:07:51

TRQX

200

592101458440299000

 

306.8

11:07:51

XLON

15

592101458440299000

 

306.8

11:07:51

BATE

651

606175208899533000

 

306.8

11:07:51

AQXE

798

606175208899533000

 

306.8

11:07:51

CHIX

636

592101458440299000

 

306.8

11:07:51

CHIX

57

592101458440299000

 

306.8

11:07:51

XLON

495

606175208899533000

 

306.7

11:07:52

TRQX

391

592101458440300000

 

306.7

11:07:52

XLON

1065

606175208899534000

 

306.7

11:07:52

TRQX

260

592101458440300000

 

306.3

11:08:59

XLON

2079

592101458440322000

 

305.8

11:09:52

XLON

983

592101458440338000

 

305.8

11:09:52

TRQX

289

606175208899572000

 

305.8

11:09:52

TRQX

208

606175208899572000

 

305.8

11:09:52

TRQX

154

606175208899572000

 

305.6

11:13:04

AQXE

651

592101458440388000

 

305.6

11:13:04

XLON

1010

606175208899621000

 

305.1

11:13:10

AQXE

651

592101458440390000

 

305.1

11:13:10

XLON

602

606175208899623000

 

305.1

11:13:10

XLON

398

606175208899623000

 

305.4

11:18:06

TRQX

651

592101458440474000

 

305.4

11:18:06

XLON

1021

606175208899705000

 

305.4

11:18:06

BATE

704

592101458440474000

 

305.4

11:18:06

AQXE

1688

606175208899705000

 

305.2

11:18:57

XLON

1450

592101458440491000

 

305.2

11:18:57

AQXE

651

606175208899721000

 

305.1

11:25:39

BATE

651

592101458440596000

 

305.1

11:25:39

BATE

345

592101458440596000

 

305.1

11:25:39

BATE

235

592101458440596000

 

305.1

11:25:39

BATE

118

592101458440596000

 

305.1

11:25:39

BATE

97

592101458440596000

 

305.1

11:25:39

AQXE

651

606175208899824000

 

305.1

11:25:39

XLON

794

606175208899824000

 

305.1

11:25:39

CHIX

958

592101458440596000

 

305.1

11:25:39

AQXE

177

606175208899824000

 

305.1

11:25:39

AQXE

474

606175208899824000

 

305.1

11:25:39

XLON

1194

606175208899824000

 

305.1

11:25:39

TRQX

684

592101458440596000

 

305.1

11:25:39

XLON

682

592101458440596000

 

305.1

11:25:39

AQXE

651

606175208899824000

 

304.6

11:28:01

TRQX

10

606175208899868000

 

304.6

11:28:01

XLON

1086

592101458440641000

 

304.6

11:28:01

BATE

651

606175208899868000

 

304.6

11:28:01

BATE

651

592101458440641000

 

304.6

11:28:01

AQXE

1084

606175208899868000

 

304.6

11:28:01

XLON

736

592101458440641000

 

304.6

11:28:01

TRQX

387

606175208899868000

 

304.6

11:28:01

TRQX

254

606175208899868000

 

303.9

11:30:50

XLON

1726

606175208899917000

 

303.4

11:32:08

AQXE

373

606175208899941000

 

303.4

11:32:08

BATE

483

592101458440716000

 

303.4

11:32:11

BATE

168

592101458440716000

 

303.4

11:32:11

XLON

994

606175208899942000

 

303.4

11:32:11

XLON

665

592101458440716000

 

303.4

11:32:11

AQXE

278

606175208899942000

 

303.3

11:32:44

XLON

90

592101458440727000

 

303.3

11:32:44

CHIX

651

606175208899952000

 

303.3

11:33:02

XLON

940

592101458440732000

 

303.3

11:37:53

TRQX

1042

592101458440820000

 

303.3

11:37:53

BATE

651

606175208900042000

 

303.3

11:37:53

BATE

651

592101458440820000

 

303.3

11:37:53

XLON

704

606175208900042000

 

303.8

11:44:58

XLON

713

592101458440948000

 

303.8

11:44:58

XLON

244

592101458440948000

 

303.8

11:44:58

XLON

200

592101458440948000

 

303.8

11:44:58

XLON

177

592101458440948000

 

303.8

11:44:58

BATE

205

592101458440948000

 

303.8

11:44:58

AQXE

82

606175208900167000

 

303.5

11:45:15

XLON

383

592101458440954000

 

303.5

11:45:15

XLON

1071

592101458440954000

 

303.4

11:45:16

XLON

235

592101458440954000

 

303.4

11:45:16

XLON

750

592101458440954000

 

303.4

11:45:16

XLON

700

592101458440954000

 

303.4

11:45:16

XLON

416

592101458440954000

 

303.4

11:45:16

CHIX

276

592101458440954000

 

303.4

11:45:16

CHIX

108

592101458440954000

 

303.4

11:45:16

CHIX

267

592101458440954000

 

303.4

11:45:16

XLON

1449

606175208900173000

 

303.4

11:45:16

XLON

651

592101458440954000

 

303.4

11:45:16

XLON

1

606175208900173000

 

303.4

11:45:17

XLON

24

606175208900173000

 

303.3

11:45:18

AQXE

651

592101458440955000

 

303.3

11:45:18

XLON

1449

592101458440955000

 

303.3

11:45:18

CHIX

460

606175208900174000

 

303.3

11:45:18

CHIX

191

606175208900174000

 

303.3

11:45:18

XLON

224

606175208900174000

 

303.4

11:45:19

XLON

750

592101458440955000

 

303.4

11:45:19

XLON

268

592101458440955000

 

303.4

11:45:19

XLON

478

592101458440955000

 

302.9

11:47:31

AQXE

651

592101458441001000

 

302.9

11:47:31

CHIX

718

606175208900219000

 

303.5

11:49:26

AQXE

676

592101458441037000

 

303.7

11:51:35

CHIX

651

592101458441081000

 

303.7

11:51:35

XLON

651

592101458441081000

 

303.7

11:51:35

BATE

651

606175208900297000

 

303.7

11:51:35

TRQX

798

606175208900297000

 

303.7

11:51:35

CHIX

1048

592101458441081000

 

303.7

11:51:35

XLON

1302

606175208900297000

 

303.6

11:51:35

AQXE

497

606175208900297000

 

304

11:56:09

CHIX

651

592101458441157000

 

304

11:56:09

TRQX

716

606175208900371000

 

304

11:56:09

BATE

651

606175208900371000

 

304

11:56:09

XLON

1772

592101458441157000

 

304

11:56:09

CHIX

264

606175208900371000

 

304

11:56:09

CHIX

387

606175208900371000

 

303.8

11:56:09

BATE

651

592101458441157000

 

303.8

11:56:09

CHIX

1125

606175208900371000

 

303.8

12:01:11

BATE

3

606175208900482000

 

303.9

12:01:19

AQXE

45

592101458441273000

 

303.9

12:01:19

XLON

651

606175208900485000

 

304.5

12:03:01

XLON

750

606175208900513000

 

304.5

12:03:01

XLON

590

606175208900513000

 

304.5

12:03:01

XLON

96

606175208900513000

 

304.5

12:03:06

XLON

15

606175208900514000

 

304.5

12:03:06

XLON

549

606175208900514000

 

304.5

12:03:06

XLON

219

606175208900514000

 

304.2

12:03:12

AQXE

798

592101458441305000

 

304.2

12:03:12

XLON

1302

592101458441305000

 

304.2

12:03:12

TRQX

553

606175208900516000

 

304.2

12:03:12

TRQX

98

606175208900516000

 

304.2

12:03:12

CHIX

351

592101458441305000

 

304.2

12:03:12

CHIX

951

592101458441305000

 

304.2

12:03:12

XLON

651

592101458441305000

 

304.2

12:03:12

BATE

798

606175208900516000

 

304.2

12:03:12

TRQX

804

592101458441305000

 

304.2

12:03:12

BATE

651

606175208900516000

 

304.1

12:03:12

AQXE

151

606175208900516000

 

304.1

12:03:12

AQXE

424

592101458441305000

 

303.7

12:09:24

XLON

1627

606175208900631000

 

303.7

12:09:24

TRQX

976

606175208900631000

 

303.7

12:09:24

TRQX

651

592101458441423000

 

303.7

12:09:24

AQXE

172

592101458441423000

 

303.7

12:09:24

AQXE

479

592101458441423000

 

303.7

12:09:24

AQXE

651

606175208900631000

 

303.6

12:14:43

AQXE

270

606175208900734000

 

303.6

12:15:01

AQXE

165

606175208900739000

 

303.6

12:15:02

AQXE

216

606175208900739000

 

303.6

12:15:02

BATE

608

592101458441533000

 

303.6

12:15:02

AQXE

711

592101458441533000

 

303.6

12:15:02

BATE

100

592101458441533000

 

303.6

12:15:02

XLON

1099

592101458441533000

 

303.6

12:15:02

TRQX

651

606175208900739000

 

303.6

12:15:02

XLON

1104

592101458441533000

 

303.6

12:15:02

XLON

773

606175208900739000

 

303.5

12:16:26

AQXE

866

606175208900770000

 

303.8

12:20:20

CHIX

651

606175208900843000

 

304

12:23:11

AQXE

1500

592101458441692000

 

304

12:23:11

AQXE

261

592101458441692000

 

303.8

12:23:32

TRQX

798

592101458441700000

 

303.8

12:23:32

TRQX

651

592101458441700000

 

303.8

12:23:32

BATE

651

606175208900902000

 

303.8

12:23:32

XLON

767

592101458441700000

 

303.8

12:23:32

BATE

665

592101458441700000

 

303.8

12:23:32

XLON

1022

606175208900902000

 

303.8

12:23:32

AQXE

1302

606175208900902000

 

303.8

12:23:32

AQXE

742

606175208900902000

 

303.8

12:23:32

XLON

271

592101458441700000

 

303.7

12:24:12

BATE

754

592101458441713000

 

303.7

12:24:12

TRQX

651

606175208900915000

 

303.7

12:24:12

AQXE

666

606175208900915000

 

303.5

12:25:02

AQXE

999

606175208900929000

 

303.7

12:31:59

XLON

528

592101458441856000

 

303.7

12:31:59

CHIX

651

606175208901055000

 

303.7

12:31:59

XLON

1119

592101458441856000

 

303.7

12:31:59

AQXE

528

592101458441856000

 

303.7

12:31:59

AQXE

284

592101458441856000

 

303.7

12:32:01

AQXE

165

592101458441856000

 

303.7

12:32:01

AQXE

1123

592101458441856000

 

303.7

12:32:01

XLON

202

606175208901055000

 

303.6

12:32:01

CHIX

1298

592101458441857000

 

303.5

12:32:02

AQXE

61

606175208901056000

 

303.4

12:33:02

AQXE

871

606175208901076000

 

303.4

12:33:09

AQXE

477

606175208901078000

 

303.1

12:35:02

AQXE

108

606175208901113000

 

303.1

12:35:51

AQXE

165

606175208901127000

 

303.1

12:36:26

AQXE

252

606175208901141000

 

303.1

12:36:31

XLON

1008

592101458441946000

 

303.1

12:36:31

AQXE

126

606175208901142000

 

303.1

12:36:31

BATE

995

592101458441946000

 

303.1

12:36:31

XLON

651

606175208901142000

 

304

12:42:31

CHIX

805

592101458442078000

 

304

12:42:31

TRQX

651

606175208901271000

 

304

12:42:31

BATE

651

606175208901271000

 

304

12:42:31

XLON

1302

592101458442078000

 

304

12:42:31

AQXE

798

592101458442078000

 

304

12:42:31

BATE

651

606175208901271000

 

304

12:42:31

XLON

1900

592101458442078000

 

304

12:42:31

XLON

597

592101458442078000

 

303.9

12:42:31

XLON

16

606175208901271000

 

303.8

12:42:34

XLON

750

606175208901272000

 

303.8

12:42:34

XLON

243

606175208901272000

 

303.6

12:43:00

BATE

173

592101458442087000

 

303.6

12:43:00

BATE

648

592101458442087000

 

303.4

12:46:29

XLON

1070

592101458442159000

 

303.4

12:46:29

BATE

651

606175208901351000

 

303.4

12:46:29

CHIX

1186

592101458442159000

 

303.4

12:46:29

AQXE

651

606175208901351000

 

303.4

12:46:29

TRQX

1060

606175208901351000

 

303.4

12:46:29

TRQX

290

606175208901351000

 

303.1

12:48:02

XLON

569

592101458442187000

 

303.1

12:48:02

XLON

480

592101458442187000

 

303.1

12:48:02

TRQX

651

606175208901378000

 

303.1

12:48:02

BATE

603

592101458442187000

 

303.1

12:48:02

BATE

440

592101458442187000

 

303.1

12:48:02

TRQX

651

606175208901378000

 

303

12:51:56

AQXE

999

592101458442257000

 

303

12:51:56

TRQX

651

606175208901445000

 

303

12:51:56

BATE

1003

592101458442257000

 

303

12:51:56

TRQX

651

606175208901445000

 

302.9

12:51:56

BATE

213

592101458442257000

 

302.9

12:51:56

BATE

385

592101458442257000

 

302.9

12:51:56

BATE

53

592101458442257000

 

302.9

12:51:56

TRQX

62

606175208901445000

 

303.8

12:55:48

XLON

750

592101458442319000

 

303.8

12:55:48

XLON

549

592101458442319000

 

303.8

12:55:48

XLON

204

592101458442319000

 

303.6

12:57:02

AQXE

692

606175208901527000

 

303.6

12:57:02

XLON

2483

606175208901527000

 

303.5

12:57:41

BATE

354

592101458442351000

 

303.5

12:58:02

BATE

301

592101458442356000

 

303.5

12:58:02

BATE

455

592101458442356000

 

303.5

12:58:02

BATE

28

592101458442356000

 

303.5

12:58:02

AQXE

418

606175208901542000

 

303.5

12:58:02

AQXE

651

592101458442356000

 

303.5

12:58:02

CHIX

1174

606175208901542000

 

303.5

12:58:02

XLON

764

592101458442356000

 

303.5

12:58:02

AQXE

233

606175208901542000

 

303.5

12:58:02

XLON

839

592101458442356000

 

303.5

12:58:02

AQXE

68

606175208901542000

 

303.5

12:58:02

AQXE

651

606175208901542000

 

303.5

12:58:02

AQXE

583

606175208901542000

 

303.4

13:00:02

AQXE

546

606175208901573000

 

303.4

13:01:03

AQXE

454

606175208901594000

 

303.4

13:01:03

AQXE

57

606175208901594000

 

303.4

13:02:58

AQXE

824

606175208901629000

 

303.4

13:03:02

BATE

446

592101458442447000

 

303.4

13:03:02

BATE

205

592101458442447000

 

303.4

13:03:02

CHIX

791

606175208901630000

 

303.4

13:03:02

CHIX

110

606175208901630000

 

303.4

13:03:02

AQXE

284

592101458442447000

 

303.4

13:03:02

TRQX

651

592101458442447000

 

303.4

13:03:02

AQXE

684

592101458442447000

 

303.4

13:03:02

BATE

651

592101458442447000

 

303.4

13:03:02

AQXE

438

606175208901630000

 

303.4

13:03:02

CHIX

99

606175208901630000

 

303.4

13:03:02

CHIX

273

606175208901630000

 

303.4

13:03:03

CHIX

166

606175208901630000

 

303.4

13:03:17

CHIX

212

606175208901634000

 

303.4

13:03:18

AQXE

496

606175208901635000

 

303.4

13:03:18

BATE

637

606175208901635000

 

303.4

13:03:18

TRQX

711

592101458442452000

 

303.4

13:03:18

BATE

14

606175208901635000

 

303.4

13:03:18

AQXE

155

606175208901635000

 

303.4

13:07:37

CHIX

719

606175208901714000

 

303.4

13:07:37

AQXE

651

592101458442534000

 

303.4

13:07:37

XLON

173

592101458442534000

 

303.4

13:07:38

XLON

292

592101458442534000

 

303.4

13:07:41

XLON

186

592101458442535000

 

303.6

13:13:39

XLON

254

592101458442669000

 

303.6

13:13:39

AQXE

651

606175208901843000

 

303.6

13:14:11

AQXE

651

592101458442681000

 

303.6

13:14:11

XLON

152

606175208901855000

 

303.6

13:14:11

XLON

50

606175208901855000

 

303.9

13:15:46

XLON

882

592101458442714000

 

304

13:16:14

CHIX

6

606175208901900000

 

304.2

13:16:51

AQXE

1256

592101458442740000

 

304

13:17:04

CHIX

562

592101458442744000

 

304

13:17:04

CHIX

887

592101458442744000

 

304

13:17:04

AQXE

204

606175208901917000

 

304

13:17:04

BATE

651

606175208901917000

 

304

13:17:04

TRQX

651

592101458442744000

 

304

13:17:04

XLON

1449

606175208901917000

 

304

13:17:04

AQXE

447

606175208901917000

 

304

13:17:04

AQXE

447

606175208901917000

 

304

13:17:04

XLON

565

592101458442744000

 

304

13:17:04

XLON

78

592101458442744000

 

304

13:17:04

AQXE

204

606175208901917000

 

304

13:17:04

XLON

95

606175208901917000

 

304.1

13:17:51

XLON

651

592101458442761000

 

304.1

13:17:51

AQXE

1098

606175208901934000

 

303.9

13:21:47

TRQX

651

592101458442842000

 

303.9

13:21:47

BATE

989

606175208902013000

 

303.9

13:21:47

TRQX

651

592101458442842000

 

303.9

13:21:47

CHIX

992

606175208902013000

 

303.9

13:21:47

CHIX

1302

592101458442842000

 

303.9

13:21:47

AQXE

1449

606175208902013000

 

303.9

13:21:47

AQXE

173

606175208902013000

 

303.7

13:24:47

TRQX

651

592101458442908000

 

303.7

13:24:47

AQXE

1051

606175208902077000

 

303.7

13:24:47

TRQX

1058

592101458442908000

 

303.7

13:24:47

AQXE

651

606175208902077000

 

303.7

13:24:47

BATE

401

606175208902077000

 

303.7

13:24:47

BATE

48

606175208902077000

 

303.7

13:24:47

BATE

265

606175208902077000

 

303.7

13:24:47

BATE

674

606175208902077000

 

303.6

13:28:43

BATE

651

592101458442991000

 

303.6

13:28:43

CHIX

734

606175208902158000

 

303.7

13:31:23

CHIX

1002

592101458443049000

 

303.7

13:31:23

CHIX

300

592101458443049000

 

303.7

13:31:23

BATE

651

606175208902213000

 

303.7

13:31:23

TRQX

32

592101458443049000

 

303.7

13:31:23

BATE

651

592101458443049000

 

303.7

13:31:23

CHIX

651

606175208902213000

 

303.7

13:31:23

AQXE

798

606175208902213000

 

303.7

13:31:23

TRQX

648

592101458443049000

 

303.7

13:31:23

XLON

259

606175208902213000

 

303.7

13:31:24

XLON

388

606175208902213000

 

303.7

13:31:24

XLON

149

606175208902213000

 

303.6

13:32:45

BATE

651

592101458443077000

 

303.6

13:32:45

CHIX

498

606175208902240000

 

303.6

13:32:45

CHIX

330

606175208902240000

 

303.6

13:32:45

TRQX

662

592101458443077000

 

303.6

13:32:45

BATE

651

606175208902240000

 

303.4

13:33:53

TRQX

651

592101458443097000

 

303.4

13:33:53

CHIX

1095

606175208902260000

 

303.4

13:33:53

XLON

651

592101458443097000

 

303.4

13:33:53

AQXE

824

606175208902260000

 

303.4

13:33:53

AQXE

324

606175208902260000

 

303.4

13:33:53

XLON

651

592101458443097000

 

303.4

13:33:53

TRQX

689

606175208902260000

 

303.3

13:36:20

BATE

651

606175208902309000

 

303.3

13:36:20

TRQX

987

592101458443149000

 

303.2

13:38:57

XLON

988

592101458443205000

 

303.2

13:38:57

AQXE

330

606175208902364000

 

303.2

13:38:57

AQXE

321

606175208902364000

 

303.2

13:38:57

TRQX

651

592101458443205000

 

303.2

13:38:57

AQXE

653

606175208902364000

 

302.7

13:39:01

XLON

1568

592101458443207000

 

302.7

13:39:01

XLON

233

592101458443207000

 

303.3

13:39:36

XLON

1456

592101458443220000

 

303.3

13:39:36

XLON

368

592101458443220000

 

303.3

13:39:36

CHIX

651

606175208902379000

 

303.6

13:40:20

XLON

725

592101458443237000

 

303.5

13:41:58

XLON

1048

592101458443274000

 

303.5

13:41:58

CHIX

651

606175208902431000

 

303.5

13:41:58

XLON

1690

592101458443274000

 

303.5

13:41:58

TRQX

651

592101458443274000

 

303.5

13:41:58

XLON

940

592101458443274000

 

303.5

13:41:58

CHIX

651

606175208902431000

 

303.2

13:43:31

AQXE

149

606175208902464000

 

303.2

13:43:31

AQXE

651

592101458443308000

 

303.2

13:43:34

AQXE

200

606175208902465000

 

303.2

13:43:54

XLON

457

606175208902472000

 

303.2

13:43:54

XLON

323

606175208902472000

 

303.2

13:43:54

TRQX

347

592101458443316000

 

303.2

13:43:54

TRQX

304

592101458443316000

 

303.2

13:43:54

AQXE

10

606175208902472000

 

303.2

13:43:54

AQXE

770

606175208902472000

 

303.1

13:43:54

TRQX

983

592101458443316000

 

303.7

13:50:37

XLON

710

606175208902605000

 

303.8

13:50:56

XLON

5

592101458443461000

 

303.8

13:50:56

XLON

548

592101458443461000

 

303.8

13:50:56

XLON

98

592101458443461000

 

303.8

13:50:56

AQXE

127

606175208902612000

 

304.3

13:51:29

AQXE

651

592101458443473000

 

304.3

13:51:29

XLON

31

606175208902624000

 

304.3

13:52:43

XLON

545

606175208902648000

 

304.3

13:52:43

XLON

547

606175208902648000

 

304.3

13:52:43

XLON

210

606175208902648000

 

304.3

13:52:43

AQXE

301

592101458443498000

 

304.3

13:53:00

XLON

688

592101458443504000

 

304.3

13:53:00

XLON

549

592101458443504000

 

304.3

13:53:00

XLON

379

592101458443504000

 

304.3

13:53:00

AQXE

727

606175208902654000

 

304.6

13:53:44

AQXE

512

592101458443519000

 

304.6

13:53:44

XLON

549

606175208902668000

 

304.6

13:53:44

XLON

753

606175208902668000

 

304.6

13:53:48

BATE

309

592101458443521000

 

304.6

13:53:48

XLON

673

606175208902670000

 

304.5

13:54:57

CHIX

651

592101458443545000

 

304.5

13:54:57

TRQX

925

606175208902693000

 

304.5

13:54:57

BATE

651

592101458443545000

 

304.5

13:54:57

CHIX

651

606175208902693000

 

304.5

13:54:57

XLON

1276

606175208902693000

 

304.5

13:54:57

BATE

712

592101458443545000

 

304.5

13:54:57

AQXE

1302

606175208902693000

 

304.5

13:54:57

XLON

651

606175208902693000

 

304.1

13:56:57

CHIX

260

606175208902738000

 

304.1

13:56:57

AQXE

354

606175208902738000

 

304.1

13:57:58

AQXE

297

606175208902759000

 

304.1

13:57:58

AQXE

386

592101458443613000

 

304.1

13:58:46

CHIX

916

592101458443629000

 

304.1

13:58:46

XLON

651

592101458443629000

 

304.1

13:58:46

CHIX

786

606175208902775000

 

304.1

13:58:46

TRQX

651

606175208902775000

 

304.1

13:58:46

AQXE

852

592101458443629000

 

304.1

13:58:46

XLON

1049

592101458443629000

 

304.1

13:58:46

TRQX

651

606175208902775000

 

304.1

13:58:46

AQXE

324

592101458443629000

 

304.1

13:58:46

BATE

651

606175208902775000

 

304

13:59:40

XLON

546

606175208902791000

 

304

13:59:40

XLON

842

606175208902791000

 

303.4

14:02:28

TRQX

651

592101458443702000

 

303.4

14:02:28

XLON

999

606175208902845000

 

303.4

14:02:28

AQXE

132

592101458443702000

 

303.4

14:02:28

XLON

998

606175208902845000

 

303.4

14:02:28

BATE

662

592101458443702000

 

303.4

14:02:28

AQXE

519

592101458443702000

 

303.2

14:05:16

TRQX

651

592101458443763000

 

303.2

14:05:16

CHIX

1033

592101458443763000

 

303.2

14:05:16

XLON

661

592101458443763000

 

303.2

14:05:16

BATE

678

592101458443763000

 

303.2

14:05:16

AQXE

280

606175208902905000

 

303.2

14:05:16

AQXE

1033

606175208902905000

 

303.2

14:05:16

AQXE

371

606175208902905000

 

302.8

14:08:02

XLON

373

606175208902965000

 

302.8

14:08:02

XLON

1053

606175208902965000

 

302.8

14:08:02

TRQX

651

592101458443825000

 

302.8

14:08:02

XLON

679

606175208902965000

 

302.8

14:08:02

BATE

651

592101458443825000

 

302.7

14:08:02

CHIX

659

592101458443825000

 

302.7

14:08:02

BATE

269

606175208902965000

 

302.7

14:08:02

BATE

382

606175208902965000

 

302.8

14:11:46

BATE

986

592101458443904000

 

302.8

14:11:46

AQXE

651

606175208903041000

 

302.8

14:11:46

AQXE

651

592101458443904000

 

302.8

14:11:46

CHIX

95

606175208903041000

 

302.8

14:11:46

CHIX

163

606175208903041000

 

302.8

14:11:46

CHIX

211

606175208903041000

 

302.8

14:11:46

CHIX

517

606175208903041000

 

302.8

14:11:46

TRQX

742

592101458443904000

 

302.8

14:11:46

BATE

159

606175208903041000

 

302.8

14:11:46

BATE

492

606175208903041000

 

303.2

14:13:25

XLON

979

592101458443936000

 

303.2

14:13:25

BATE

20

606175208903073000

 

303.2

14:13:25

BATE

618

606175208903073000

 

303.2

14:13:25

CHIX

64

606175208903073000

 

303.2

14:13:25

CHIX

288

606175208903073000

 

303.2

14:13:25

CHIX

23

606175208903073000

 

303.2

14:13:57

AQXE

316

592101458443947000

 

303.5

14:16:22

CHIX

882

606175208903145000

 

303.7

14:16:49

XLON

986

606175208903157000

 

303.6

14:18:41

AQXE

165

592101458444072000

 

303.6

14:18:52

BATE

604

592101458444076000

 

303.55

14:19:01

TRQX

849

592101458444080000

 

303.6

14:19:01

TRQX

602

592101458444080000

 

303.6

14:19:01

BATE

28

592101458444080000

 

303.6

14:19:01

XLON

29

606175208903212000

 

303.6

14:19:01

CHIX

307

606175208903212000

 

303.7

14:19:36

AQXE

762

606175208903229000

 

303.5

14:19:38

AQXE

651

606175208903229000

 

303.5

14:19:38

TRQX

469

592101458444097000

 

303.5

14:19:38

AQXE

963

606175208903229000

 

303.5

14:19:38

AQXE

842

606175208903229000

 

303.6

14:19:52

CHIX

603

592101458444105000

 

303.6

14:19:54

CHIX

259

592101458444106000

 

303.5

14:20:02

BATE

651

592101458444110000

 

303.5

14:20:03

CHIX

651

606175208903242000

 

303.5

14:20:03

CHIX

651

606175208903242000

 

303.5

14:20:03

CHIX

618

592101458444110000

 

303.5

14:20:07

TRQX

798

592101458444113000

 

303.5

14:20:07

TRQX

182

592101458444113000

 

303.5

14:20:07

TRQX

761

592101458444113000

 

303.5

14:20:07

CHIX

685

592101458444113000

 

303.5

14:20:07

CHIX

39

592101458444113000

 

303.5

14:20:07

XLON

145

606175208903245000

 

303.5

14:20:07

XLON

460

592101458444113000

 

303.4

14:20:22

CHIX

274

592101458444119000

 

303.4

14:20:22

CHIX

798

592101458444119000

 

303.4

14:20:22

BATE

651

606175208903251000

 

303.4

14:20:22

TRQX

940

606175208903251000

 

303

14:23:22

XLON

1217

606175208903320000

 

303

14:23:22

XLON

1120

606175208903320000

 

303

14:23:22

TRQX

766

592101458444191000

 

303

14:25:22

BATE

4

592101458444240000

 

303

14:25:22

BATE

651

592101458444240000

 

303

14:25:22

TRQX

1353

606175208903369000

 

303

14:25:22

CHIX

651

606175208903369000

 

303

14:25:23

BATE

454

592101458444241000

 

303

14:25:27

BATE

193

592101458444242000

 

303

14:25:52

TRQX

632

606175208903378000

 

302.9

14:25:52

BATE

1651

592101458444251000

 

302.9

14:25:52

TRQX

651

606175208903378000

 

302.9

14:25:52

AQXE

790

592101458444251000

 

302.9

14:25:52

TRQX

651

606175208903378000

 

302.4

14:26:26

BATE

213

592101458444267000

 

302.4

14:26:26

BATE

438

592101458444267000

 

302.4

14:26:26

CHIX

148

606175208903395000

 

302.4

14:26:26

CHIX

877

606175208903395000

 

302.9

14:27:08

CHIX

651

592101458444284000

 

302.9

14:27:08

BATE

258

606175208903411000

 

302.9

14:27:08

BATE

657

606175208903411000

 

302.3

14:27:16

XLON

707

592101458444289000

 

302.3

14:27:16

AQXE

651

606175208903416000

 

301.7

14:27:52

AQXE

637

592101458444305000

 

301.7

14:28:07

TRQX

651

606175208903439000

 

301.7

14:28:07

XLON

643

606175208903439000

 

301.7

14:28:07

XLON

260

606175208903439000

 

301.7

14:28:07

BATE

612

606175208903439000

 

301.7

14:28:07

BATE

651

592101458444313000

 

301.7

14:28:08

AQXE

478

592101458444313000

 

301.7

14:28:08

AQXE

41

592101458444313000

 

302.3

14:29:22

CHIX

72

606175208903474000

 

302.3

14:29:22

CHIX

377

606175208903474000

 

302.3

14:29:22

XLON

306

592101458444349000

 

302.3

14:29:22

XLON

816

592101458444349000

 

302.3

14:29:22

CHIX

202

606175208903474000

 

302.1

14:30:04

BATE

744

592101458444372000

 

302

14:30:04

XLON

1093

606175208903497000

 

302

14:30:04

TRQX

651

592101458444372000

 

302

14:30:04

CHIX

1050

606175208903497000

 

301.9

14:31:07

AQXE

1826

606175208903532000

 

301.9

14:31:07

BATE

682

592101458444408000

 

301.9

14:31:07

CHIX

651

606175208903532000

 

301.8

14:31:32

XLON

2213

592101458444422000

 

301.8

14:32:02

AQXE

651

606175208903561000

 

301.8

14:32:04

XLON

671

592101458444439000

 

301.7

14:32:07

AQXE

1632

606175208903565000

 

301.7

14:33:29

XLON

531

606175208903613000

 

301.7

14:33:35

BATE

720

592101458444494000

 

301.7

14:33:35

XLON

120

606175208903616000

 

301.5

14:33:35

AQXE

1083

606175208903616000

 

301.5

14:33:35

XLON

1649

606175208903616000

 

301.5

14:33:35

TRQX

651

592101458444494000

 

301.2

14:33:57

XLON

819

592101458444505000

 

301.4

14:34:37

BATE

1059

592101458444528000

 

301.4

14:34:37

CHIX

651

606175208903649000

 

301.2

14:34:41

XLON

482

592101458444530000

 

301.2

14:34:43

XLON

455

592101458444530000

 

301.2

14:34:52

XLON

651

592101458444534000

 

301.2

14:34:52

AQXE

502

606175208903655000

 

301.2

14:34:52

AQXE

434

606175208903655000

 

301.1

14:35:07

XLON

200

606175208903663000

 

301.1

14:35:07

XLON

176

606175208903663000

 

301.1

14:35:09

XLON

336

606175208903664000

 

301.1

14:35:10

TRQX

651

592101458444543000

 

300.3

14:36:22

BATE

167

606175208903701000

 

300.3

14:36:22

BATE

519

606175208903701000

 

300.3

14:36:22

XLON

1677

606175208903701000

 

300.1

14:37:20

XLON

1655

592101458444610000

 

300.1

14:37:20

XLON

687

592101458444610000

 

300.1

14:37:20

AQXE

651

606175208903729000

 

300

14:37:25

TRQX

1029

606175208903732000

 

300

14:37:25

BATE

651

592101458444613000

 

299.7

14:38:27

BATE

651

592101458444645000

 

299.7

14:38:27

AQXE

167

606175208903763000

 

299.7

14:38:27

XLON

1671

592101458444645000

 

299.7

14:38:27

AQXE

523

606175208903763000

 

299.6

14:38:37

XLON

692

606175208903768000

 

299.6

14:38:37

XLON

750

592101458444649000

 

299.6

14:38:37

XLON

150

592101458444649000

 

299.6

14:38:37

XLON

110

592101458444649000

 

299.6

14:39:36

XLON

1023

592101458444678000

 

299.6

14:39:36

CHIX

651

606175208903796000

 

299.5

14:39:57

AQXE

109

592101458444689000

 

299.5

14:39:58

AQXE

542

592101458444689000

 

299.5

14:40:18

BATE

674

606175208903819000

 

299.4

14:40:18

BATE

297

592101458444701000

 

299.4

14:40:18

BATE

354

592101458444701000

 

299.4

14:40:18

XLON

871

606175208903819000

 

299.4

14:40:18

XLON

121

606175208903819000

 

299.3

14:40:38

AQXE

723

592101458444711000

 

299.6

14:41:24

XLON

1213

592101458444737000

 

299.6

14:41:24

CHIX

651

606175208903853000

 

299.5

14:43:02

XLON

1687

592101458444786000

 

299.5

14:43:02

XLON

1006

592101458444786000

 

299.5

14:43:02

TRQX

651

606175208903900000

 

299.5

14:43:02

BATE

693

606175208903900000

 

299.3

14:43:02

XLON

730

606175208903900000

 

299

14:43:28

XLON

1302

592101458444798000

 

299

14:43:28

TRQX

682

606175208903912000

 

299

14:43:28

AQXE

627

606175208903912000

 

299

14:43:28

AQXE

54

606175208903912000

 

298.8

14:44:37

XLON

651

592101458444831000

 

298.8

14:44:37

TRQX

681

606175208903944000

 

298.7

14:44:41

AQXE

557

592101458444833000

 

298.7

14:44:41

CHIX

585

606175208903946000

 

298.7

14:44:41

CHIX

53

606175208903946000

 

298.7

14:44:41

CHIX

391

606175208903946000

 

298.7

14:44:41

AQXE

94

592101458444833000

 

299.5

14:46:02

XLON

526

606175208903984000

 

299.5

14:46:04

BATE

651

592101458444873000

 

299.5

14:46:04

XLON

956

606175208903985000

 

299.5

14:46:04

CHIX

61

592101458444873000

 

299.5

14:46:04

CHIX

590

592101458444873000

 

299.5

14:46:04

XLON

158

606175208903985000

 

299.3

14:46:27

CHIX

548

592101458444883000

 

299.3

14:46:27

CHIX

236

592101458444883000

 

299.3

14:46:27

TRQX

651

606175208903995000

 

299.3

14:46:27

XLON

1730

606175208903995000

 

299.2

14:48:57

XLON

1856

592101458444953000

 

299.2

14:48:57

XLON

17

592101458444953000

 

299.2

14:48:57

AQXE

651

606175208904062000

 

299.1

14:48:57

CHIX

651

592101458444953000

 

299.1

14:48:57

TRQX

94

606175208904062000

 

299.1

14:48:57

TRQX

303

606175208904062000

 

299.1

14:48:57

BATE

651

606175208904062000

 

299.1

14:48:57

TRQX

438

606175208904062000

 

299

14:48:57

XLON

630

592101458444953000

 

299

14:50:23

XLON

1660

606175208904104000

 

299

14:50:23

XLON

53

592101458444995000

 

299

14:50:23

TRQX

59

592101458444995000

 

299

14:50:23

AQXE

684

606175208904104000

 

299

14:50:23

XLON

706

606175208904104000

 

299

14:50:23

TRQX

627

592101458444995000

 

298.9

14:50:37

XLON

721

592101458445001000

 

298.9

14:50:37

XLON

77

592101458445001000

 

298.9

14:50:37

TRQX

32

606175208904109000

 

298.9

14:50:45

XLON

211

592101458445005000

 

298.9

14:50:45

TRQX

619

606175208904113000

 

298.8

14:51:06

TRQX

651

592101458445016000

 

298.8

14:51:06

XLON

1106

606175208904124000

 

298.7

14:52:08

XLON

1049

592101458445047000

 

298.7

14:52:08

BATE

36

592101458445047000

 

298.7

14:52:08

BATE

636

592101458445047000

 

298.7

14:52:08

XLON

12

606175208904154000

 

298.7

14:52:08

XLON

639

606175208904154000

 

298.7

14:52:08

AQXE

651

606175208904154000

 

298.4

14:53:22

TRQX

26

592101458445085000

 

298.4

14:53:22

TRQX

375

592101458445085000

 

298.6

14:54:38

XLON

709

592101458445125000

 

298.3

14:55:08

XLON

1688

606175208904252000

 

298.3

14:55:08

TRQX

651

606175208904252000

 

298.4

14:55:08

TRQX

250

592101458445148000

 

298.4

14:55:08

XLON

681

592101458445148000

 

298.3

14:55:10

AQXE

1092

592101458445149000

 

298.4

14:57:18

XLON

1768

592101458445217000

 

298.4

14:57:18

XLON

37

592101458445217000

 

298.4

14:57:18

BATE

512

606175208904320000

 

298.4

14:57:18

BATE

139

606175208904320000

 

298.4

14:57:18

XLON

651

606175208904320000

 

298.4

14:57:18

AQXE

1174

592101458445217000

 

298.3

14:57:45

BATE

651

592101458445231000

 

298.3

14:57:45

CHIX

1269

606175208904333000

 

298.2

14:57:49

XLON

711

592101458445232000

 

298.2

14:57:49

AQXE

651

606175208904335000

 

298.5

14:59:07

XLON

651

592101458445271000

 

298.5

14:59:07

AQXE

1309

606175208904373000

 

298.4

14:59:07

TRQX

342

592101458445271000

 

298.4

14:59:07

TRQX

424

592101458445271000

 

298.5

14:59:07

XLON

356

606175208904373000

 

298.5

15:01:22

AQXE

555

606175208904446000

 

298.5

15:01:22

AQXE

148

606175208904446000

 

298.4

15:01:25

BATE

651

592101458445348000

 

298.4

15:01:25

XLON

1229

606175208904447000

 

298.4

15:01:25

TRQX

651

606175208904447000

 

298.4

15:01:25

BATE

651

592101458445348000

 

298.4

15:01:25

CHIX

108

606175208904447000

 

298.4

15:01:25

CHIX

543

606175208904447000

 

298.4

15:01:25

XLON

385

606175208904447000

 

298.4

15:01:25

XLON

391

606175208904447000

 

298.4

15:01:25

XLON

750

606175208904448000

 

298.4

15:01:25

AQXE

897

592101458445348000

 

298.6

15:01:27

XLON

750

592101458445349000

 

298.6

15:01:27

XLON

30

592101458445349000

 

298.3

15:02:09

BATE

1052

592101458445370000

 

298.3

15:02:09

TRQX

651

606175208904469000

 

298.3

15:02:09

BATE

672

592101458445370000

 

298.4

15:03:10

XLON

1664

606175208904503000

 

298.6

15:04:58

AQXE

160

592101458445457000

 

298.6

15:05:05

BATE

684

592101458445461000

 

298.6

15:05:05

XLON

651

606175208904557000

 

298.6

15:05:05

TRQX

651

606175208904557000

 

298.6

15:05:05

CHIX

651

606175208904557000

 

298.6

15:05:05

BATE

651

592101458445461000

 

298.6

15:05:05

XLON

1021

606175208904557000

 

298.6

15:05:05

CHIX

651

606175208904557000

 

298.6

15:05:05

AQXE

850

592101458445461000

 

298.6

15:05:05

AQXE

542

592101458445461000

 

298.5

15:05:20

CHIX

651

606175208904564000

 

298.5

15:05:20

XLON

482

592101458445468000

 

298.5

15:05:20

XLON

432

592101458445468000

 

298.5

15:05:20

XLON

88

592101458445468000

 

298.3

15:05:23

AQXE

768

592101458445470000

 

298.2

15:06:28

TRQX

651

592101458445504000

 

298.2

15:06:28

BATE

951

606175208904599000

 

298.2

15:06:28

XLON

1087

606175208904599000

 

298.2

15:06:28

AQXE

171

592101458445504000

 

298.2

15:06:28

TRQX

480

606175208904599000

 

298.1

15:06:35

TRQX

201

606175208904604000

 

298.1

15:06:35

TRQX

1083

606175208904604000

 

297.9

15:07:17

CHIX

651

592101458445532000

 

297.9

15:07:17

TRQX

111

606175208904626000

 

297.9

15:07:17

TRQX

910

606175208904626000

 

297.6

15:07:58

XLON

677

606175208904652000

 

297.5

15:08:09

XLON

1687

592101458445565000

 

297.6

15:09:02

XLON

602

606175208904689000

 

297.6

15:09:02

XLON

49

606175208904689000

 

297.6

15:09:02

AQXE

585

592101458445597000

 

297.6

15:09:07

TRQX

69

592101458445602000

 

297.6

15:09:08

XLON

362

606175208904695000

 

297.5

15:09:15

BATE

108

592101458445607000

 

297.5

15:09:15

BATE

543

592101458445607000

 

297.5

15:09:15

TRQX

62

606175208904699000

 

297.5

15:09:15

TRQX

624

606175208904699000

 

298

15:10:52

CHIX

645

592101458445660000

 

298

15:10:54

CHIX

6

592101458445661000

 

298

15:10:54

XLON

1029

606175208904752000

 

297.9

15:11:07

CHIX

651

592101458445668000

 

297.9

15:11:07

BATE

941

606175208904759000

 

297.9

15:11:07

TRQX

1347

592101458445668000

 

297.9

15:11:07

BATE

18

606175208904759000

 

298.1

15:13:07

BATE

688

592101458445730000

 

298.1

15:13:07

BATE

761

592101458445730000

 

298.1

15:13:07

TRQX

651

606175208904820000

 

298.1

15:13:07

CHIX

651

606175208904820000

 

298.1

15:13:07

CHIX

52

592101458445730000

 

298.1

15:13:07

CHIX

617

606175208904820000

 

298.1

15:13:07

XLON

651

592101458445730000

 

298.1

15:13:07

XLON

377

606175208904820000

 

298.5

15:14:52

CHIX

651

592101458445788000

 

298.5

15:14:52

XLON

1125

606175208904876000

 

298.5

15:14:52

CHIX

1132

592101458445788000

 

298.5

15:14:52

BATE

651

606175208904876000

 

298.5

15:14:52

BATE

678

606175208904876000

 

298.4

15:15:04

XLON

1164

592101458445795000

 

298.4

15:15:04

AQXE

651

606175208904883000

 

298

15:16:54

XLON

1081

606175208904942000

 

298

15:16:57

AQXE

571

592101458445857000

 

298

15:17:02

AQXE

80

592101458445860000

 

297.9

15:17:15

CHIX

588

592101458445868000

 

297.9

15:17:28

XLON

179

606175208904962000

 

298.3

15:18:07

TRQX

231

606175208904987000

 

298.3

15:18:07

BATE

651

606175208904987000

 

298.3

15:18:07

CHIX

651

592101458445900000

 

298.3

15:18:52

BATE

651

592101458445926000

 

298.3

15:18:52

XLON

1251

606175208905012000

 

298.3

15:18:52

TRQX

651

592101458445926000

 

298.3

15:18:52

CHIX

867

606175208905012000

 

298.3

15:18:52

CHIX

48

606175208905012000

 

298.3

15:18:52

TRQX

501

606175208905012000

 

298.3

15:18:53

AQXE

651

606175208905012000

 

298.3

15:18:53

AQXE

454

606175208905012000

 

298.3

15:19:00

AQXE

16

606175208905015000

 

298.3

15:19:02

AQXE

507

606175208905016000

 

298.2

15:19:04

XLON

774

606175208905018000

 

298.2

15:19:04

AQXE

11

592101458445932000

 

298.2

15:19:04

AQXE

508

592101458445932000

 

298.2

15:19:04

TRQX

104

592101458445932000

 

298.2

15:19:04

TRQX

86

592101458445932000

 

298.1

15:19:04

CHIX

600

592101458445932000

 

298.2

15:19:04

CHIX

61

592101458445932000

 

298.1

15:19:04

XLON

151

606175208905018000

 

298.2

15:19:04

AQXE

166

592101458445932000

 

298.1

15:19:04

XLON

617

606175208905018000

 

297.7

15:19:29

XLON

651

592101458445947000

 

298

15:20:26

BATE

379

606175208905061000

 

298.4

15:21:43

XLON

120

592101458446010000

 

298.4

15:21:43

XLON

920

592101458446010000

 

298.4

15:21:45

AQXE

651

606175208905095000

 

298.3

15:21:48

BATE

651

606175208905096000

 

298.3

15:21:48

AQXE

195

592101458446013000

 

298.3

15:21:57

AQXE

109

592101458446017000

 

298.3

15:22:07

XLON

2100

606175208905107000

 

298.3

15:22:07

BATE

651

592101458446024000

 

298.3

15:22:09

AQXE

200

592101458446025000

 

298.3

15:22:10

AQXE

200

592101458446026000

 

298.5

15:22:52

XLON

1265

606175208905129000

 

298.4

15:23:37

XLON

1025

606175208905149000

 

298.4

15:23:37

XLON

1454

592101458446066000

 

298.4

15:23:37

BATE

651

592101458446066000

 

298.3

15:23:46

XLON

216

592101458446069000

 

298.3

15:23:46

AQXE

319

592101458446069000

 

298.3

15:23:46

AQXE

158

592101458446069000

 

298.1

15:23:58

AQXE

916

606175208905156000

 

297.7

15:25:19

XLON

1718

606175208905199000

 

297.6

15:25:38

BATE

719

592101458446128000

 

297.6

15:25:38

AQXE

298

606175208905208000

 

297.6

15:25:38

XLON

353

606175208905208000

 

298.1

15:26:28

XLON

1111

606175208905232000

 

298.3

15:27:13

XLON

2

606175208905256000

 

298.4

15:27:15

AQXE

1500

592101458446178000

 

298.4

15:27:15

AQXE

471

592101458446178000

 

298.4

15:27:15

AQXE

283

592101458446178000

 

298.3

15:27:31

XLON

84

606175208905268000

 

298.3

15:27:31

CHIX

336

592101458446189000

 

298.3

15:27:31

CHIX

454

592101458446189000

 

298.1

15:27:37

TRQX

651

592101458446193000

 

298.2

15:27:37

XLON

1642

592101458446193000

 

298.1

15:27:44

AQXE

771

592101458446196000

 

298.1

15:27:44

AQXE

86

592101458446196000

 

298.1

15:27:49

XLON

2100

606175208905277000

 

298.1

15:27:49

XLON

747

592101458446199000

 

298.1

15:27:49

CHIX

651

606175208905277000

 

298.1

15:28:00

CHIX

154

592101458446204000

 

298.1

15:28:04

AQXE

697

592101458446208000

 

298.4

15:29:56

BATE

694

592101458446267000

 

298.4

15:29:56

BATE

694

592101458446267000

 

298.4

15:29:56

CHIX

651

606175208905344000

 

298.4

15:29:56

XLON

837

606175208905344000

 

298.4

15:29:57

AQXE

11

592101458446267000

 

298.4

15:30:01

XLON

906

592101458446269000

 

298.4

15:30:07

AQXE

651

592101458446273000

 

298.4

15:30:07

TRQX

437

606175208905350000

 

298.4

15:30:07

TRQX

214

606175208905350000

 

298.4

15:30:07

TRQX

432

592101458446273000

 

298.4

15:30:07

AQXE

640

592101458446273000

 

298.4

15:30:07

TRQX

16

592101458446273000

 

298.4

15:30:11

TRQX

22

592101458446276000

 

298.4

15:30:11

TRQX

181

592101458446276000

 

298.3

15:30:34

AQXE

651

592101458446288000

 

298.3

15:30:34

XLON

651

592101458446288000

 

298.3

15:30:34

CHIX

533

606175208905364000

 

298.3

15:30:34

CHIX

234

606175208905364000

 

298.3

15:30:34

TRQX

651

592101458446288000

 

298.3

15:30:34

XLON

676

606175208905364000

 

298.3

15:30:34

XLON

821

606175208905364000

 

298

15:30:52

BATE

651

592101458446295000

 

298

15:30:52

AQXE

1098

606175208905371000

 

298.3

15:32:37

BATE

651

592101458446350000

 

298.3

15:32:37

CHIX

745

606175208905425000

 

298.2

15:33:22

BATE

525

592101458446373000

 

298.2

15:33:22

BATE

126

592101458446373000

 

298.2

15:33:22

TRQX

984

606175208905447000

 

298.1

15:33:22

XLON

1048

606175208905447000

 

298.9

15:35:34

XLON

193

592101458446454000

 

298.9

15:35:34

XLON

504

592101458446454000

 

298.9

15:35:34

XLON

15

592101458446454000

 

298.7

15:35:37

XLON

708

592101458446456000

 

298.6

15:35:53

CHIX

651

592101458446466000

 

298.6

15:35:53

XLON

1313

606175208905538000

 

298.6

15:35:53

AQXE

651

606175208905538000

 

298.5

15:35:58

AQXE

307

606175208905540000

 

298.5

15:36:04

TRQX

1449

592101458446472000

 

298.5

15:36:04

BATE

651

606175208905544000

 

298.5

15:36:04

AQXE

344

606175208905544000

 

298.5

15:36:04

XLON

217

592101458446472000

 

298.4

15:36:06

CHIX

651

592101458446474000

 

298.4

15:36:06

BATE

651

606175208905546000

 

298.4

15:36:06

AQXE

235

606175208905546000

 

298.4

15:36:06

AQXE

708

606175208905546000

 

298.4

15:36:06

AQXE

33

606175208905546000

 

298.4

15:36:06

AQXE

215

606175208905546000

 

298.6

15:37:22

CHIX

507

592101458446516000

 

298.6

15:37:22

CHIX

144

592101458446516000

 

298.6

15:37:22

XLON

798

606175208905587000

 

298.6

15:37:24

AQXE

1302

606175208905587000

 

298.6

15:37:24

XLON

55

592101458446517000

 

298.5

15:37:49

AQXE

1302

592101458446531000

 

298.5

15:38:37

XLON

1803

606175208905626000

 

298.5

15:38:37

XLON

620

606175208905626000

 

298.5

15:38:37

XLON

817

606175208905626000

 

298.5

15:38:37

BATE

661

592101458446556000

 

298.5

15:38:37

BATE

532

592101458446556000

 

298.5

15:38:37

TRQX

651

606175208905626000

 

298.5

15:38:38

AQXE

168

606175208905627000

 

298.5

15:38:41

AQXE

545

606175208905628000

 

298.5

15:38:44

AQXE

53

606175208905629000

 

298.4

15:38:57

AQXE

833

606175208905636000

 

298.4

15:38:59

TRQX

651

592101458446567000

 

298.4

15:38:59

BATE

43

606175208905637000

 

298.4

15:38:59

BATE

306

606175208905637000

 

298.4

15:38:59

BATE

296

606175208905637000

 

298.4

15:38:59

BATE

652

606175208905637000

 

298.4

15:38:59

AQXE

102

606175208905637000

 

298.5

15:40:52

XLON

270

606175208905699000

 

298.5

15:40:57

XLON

1

606175208905702000

 

298.8

15:41:15

AQXE

765

606175208905712000

 

298.6

15:41:37

CHIX

626

592101458446656000

 

298.6

15:41:38

XLON

689

592101458446657000

 

298.6

15:41:38

BATE

651

606175208905725000

 

298.6

15:41:38

XLON

1184

606175208905725000

 

298.6

15:41:38

XLON

1449

592101458446657000

 

298.6

15:41:39

AQXE

162

592101458446657000

 

298.6

15:41:39

CHIX

651

606175208905725000

 

298.6

15:41:39

CHIX

25

592101458446657000

 

298.6

15:41:49

AQXE

489

592101458446663000

 

298.6

15:41:49

XLON

119

606175208905730000

 

298.5

15:42:04

TRQX

651

606175208905740000

 

298.5

15:42:04

XLON

703

592101458446673000

 

298.5

15:42:04

BATE

651

606175208905740000

 

298.5

15:42:04

TRQX

922

606175208905740000

 

298.5

15:42:04

XLON

446

606175208905740000

 

298.5

15:42:05

XLON

571

606175208905740000

 

298.5

15:42:05

XLON

559

606175208905740000

 

298.3

15:42:34

BATE

651

592101458446690000

 

298.3

15:42:57

AQXE

446

592101458446703000

 

298.3

15:42:57

TRQX

758

606175208905770000

 

298.3

15:43:19

CHIX

885

592101458446718000

 

298.3

15:43:19

BATE

651

606175208905784000

 

298.3

15:43:19

BATE

924

606175208905784000

 

298.3

15:43:27

AQXE

205

592101458446722000

 

298.2

15:44:08

BATE

651

592101458446744000

 

298.2

15:44:08

XLON

1110

606175208905809000

 

298.2

15:44:08

BATE

113

606175208905809000

 

298.2

15:44:08

BATE

236

606175208905809000

 

298.2

15:44:08

BATE

302

606175208905809000

 

298.2

15:44:08

AQXE

693

592101458446744000

 

297.9

15:45:01

XLON

651

592101458446773000

 

297.9

15:45:01

AQXE

1003

606175208905838000

 

297.9

15:45:01

TRQX

1080

592101458446773000

 

297.9

15:45:01

BATE

651

606175208905838000

 

297.9

15:45:01

BATE

692

592101458446773000

 

297.7

15:45:01

XLON

13

606175208905838000

 

297.5

15:45:28

CHIX

626

606175208905856000

 

297.5

15:45:31

CHIX

124

606175208905857000

 

297.5

15:46:27

AQXE

507

606175208905888000

 

297.5

15:46:28

AQXE

530

606175208905888000

 

297.5

15:46:31

AQXE

458

606175208905890000

 

297.5

15:47:07

XLON

1732

592101458446848000

 

297.5

15:47:07

AQXE

286

606175208905912000

 

297.4

15:47:08

TRQX

86

592101458446849000

 

297.4

15:47:08

BATE

29

592101458446849000

 

297.4

15:47:08

BATE

278

592101458446849000

 

297.4

15:47:08

TRQX

565

592101458446849000

 

297.4

15:47:08

BATE

285

592101458446849000

 

297.4

15:47:08

BATE

59

592101458446849000

 

297.4

15:47:08

CHIX

317

606175208905912000

 

297.4

15:47:08

CHIX

221

606175208905912000

 

297.4

15:47:08

CHIX

122

606175208905912000

 

297.4

15:47:08

BATE

668

592101458446849000

 

297.4

15:47:08

TRQX

651

606175208905912000

 

297.2

15:47:52

TRQX

651

592101458446871000

 

297.2

15:48:08

AQXE

590

606175208905945000

 

297.2

15:48:08

XLON

472

592101458446882000

 

297.1

15:48:38

BATE

542

592101458446898000

 

297.1

15:48:38

BATE

60

592101458446898000

 

297.1

15:48:38

BATE

83

592101458446898000

 

297.1

15:48:38

TRQX

120

606175208905960000

 

297.1

15:48:38

TRQX

531

606175208905960000

 

297

15:48:57

XLON

381

592101458446909000

 

297

15:48:57

AQXE

832

606175208905971000

 

297

15:49:01

XLON

270

592101458446910000

 

297

15:49:52

XLON

686

592101458446938000

 

296.8

15:49:55

BATE

568

592101458446939000

 

296.8

15:49:55

BATE

419

592101458446939000

 

296.8

15:49:55

TRQX

83

606175208906001000

 

296.8

15:49:55

TRQX

119

606175208906001000

 

296.8

15:49:55

TRQX

449

606175208906001000

 

297.1

15:52:31

CHIX

21

606175208906094000

 

297.1

15:52:31

BATE

651

592101458447034000

 

297.1

15:52:31

CHIX

611

606175208906094000

 

297.1

15:52:31

CHIX

393

606175208906094000

 

297.1

15:52:31

XLON

779

592101458447034000

 

297.1

15:52:31

XLON

575

592101458447034000

 

297.1

15:52:31

TRQX

651

606175208906094000

 

297.1

15:52:37

AQXE

245

592101458447038000

 

297.2

15:52:52

XLON

651

592101458447044000

 

297.2

15:52:52

CHIX

690

592101458447044000

 

297.2

15:52:52

TRQX

29

606175208906103000

 

297

15:53:07

XLON

651

592101458447052000

 

297.1

15:53:07

AQXE

406

592101458447052000

 

297

15:53:07

CHIX

939

606175208906112000

 

297

15:53:07

BATE

651

592101458447053000

 

297

15:53:07

TRQX

725

606175208906112000

 

296.9

15:53:37

XLON

651

606175208906128000

 

296.9

15:53:42

BATE

487

592101458447071000

 

296.9

15:53:56

BATE

321

592101458447077000

 

296.9

15:54:25

XLON

651

606175208906154000

 

296.8

15:54:31

XLON

831

592101458447100000

 

296.9

15:54:53

XLON

651

606175208906169000

 

296.9

15:54:53

AQXE

668

592101458447112000

 

296.8

15:55:17

BATE

651

592101458447129000

 

296.8

15:55:17

TRQX

1401

606175208906186000

 

296.8

15:55:17

BATE

651

606175208906186000

 

296.8

15:55:22

AQXE

387

592101458447132000

 

296.8

15:55:28

XLON

1

592101458447135000

 

296.8

15:55:32

XLON

263

592101458447137000

 

296.7

15:55:52

BATE

522

592101458447151000

 

296.7

15:55:52

BATE

129

592101458447151000

 

296.7

15:55:52

TRQX

544

606175208906207000

 

296.7

15:55:52

XLON

513

606175208906207000

 

296.7

15:55:52

TRQX

90

606175208906207000

 

296.7

15:55:52

XLON

340

606175208906207000

 

296.7

15:55:52

TRQX

17

606175208906207000

 

297.1

15:56:21

TRQX

1049

592101458447169000

 

297.1

15:56:21

BATE

651

606175208906225000

 

296.8

15:56:28

XLON

500

606175208906230000

 

296.8

15:56:28

XLON

823

606175208906230000

 

296.6

15:56:37

CHIX

523

606175208906234000

 

297

15:57:10

CHIX

1078

592101458447198000

 

297

15:57:10

BATE

651

606175208906253000

 

297

15:57:31

BATE

31

592101458447209000

 

297

15:57:31

TRQX

3

606175208906264000

 

297

15:57:31

CHIX

82

606175208906264000

 

297

15:57:31

CHIX

4

606175208906264000

 

297

15:57:53

BATE

421

592101458447220000

 

297

15:57:53

CHIX

387

606175208906275000

 

297.1

15:58:37

TRQX

9

592101458447242000

 

297.1

15:58:52

CHIX

549

592101458447248000

 

297.1

15:58:52

TRQX

476

592101458447248000

 

297.1

15:59:06

CHIX

157

592101458447254000

 

297.1

15:59:06

XLON

1302

606175208906309000

 

297.1

15:59:06

TRQX

293

592101458447254000

 

297.1

15:59:29

XLON

738

592101458447264000

 

297

15:59:29

TRQX

550

606175208906318000

 

297

16:00:06

CHIX

264

606175208906336000

 

297

16:00:06

BATE

1048

592101458447283000

 

297

16:00:06

TRQX

101

606175208906336000

 

297

16:00:06

BATE

354

592101458447283000

 

297

16:00:06

AQXE

46

592101458447283000

 

297

16:00:06

BATE

838

606175208906336000

 

297

16:00:06

XLON

651

606175208906336000

 

297

16:00:06

XLON

605

606175208906336000

 

297

16:00:06

XLON

651

606175208906336000

 

297.2

16:02:20

XLON

738

592101458447349000

 

297.2

16:02:20

XLON

235

592101458447349000

 

297.2

16:02:20

XLON

560

592101458447349000

 

297.2

16:02:20

XLON

6

592101458447349000

 

297.2

16:02:20

AQXE

182

606175208906401000

 

297.2

16:04:03

XLON

505

592101458447397000

 

297.2

16:04:03

XLON

1060

592101458447397000

 

297.2

16:04:03

XLON

281

592101458447397000

 

297.2

16:04:21

AQXE

473

592101458447411000

 

297.2

16:04:21

AQXE

692

592101458447411000

 

297.2

16:04:21

AQXE

137

592101458447411000

 

297.2

16:04:21

XLON

235

606175208906462000

 

297.2

16:04:21

XLON

189

606175208906462000

 

297.1

16:04:44

XLON

607

592101458447424000

 

297

16:04:51

TRQX

1192

592101458447428000

 

297

16:04:51

XLON

654

606175208906478000

 

297.1

16:04:51

XLON

44

592101458447428000

 

297

16:04:51

TRQX

651

606175208906478000

 

297.1

16:04:51

XLON

750

592101458447428000

 

297.1

16:04:51

XLON

55

606175208906478000

 

297

16:04:57

AQXE

269

592101458447431000

 

297

16:04:57

BATE

890

606175208906481000

 

297

16:04:57

AQXE

710

606175208906481000

 

297

16:04:57

TRQX

150

592101458447431000

 

297

16:04:57

BATE

756

606175208906481000

 

297

16:04:57

AQXE

1587

592101458447431000

 

297

16:04:57

AQXE

949

592101458447431000

 

297

16:04:57

AQXE

616

592101458447431000

 

297

16:05:30

XLON

1736

592101458447450000

 

296.9

16:08:56

XLON

651

592101458447573000

 

296.9

16:08:56

CHIX

986

592101458447573000

 

296.9

16:08:56

XLON

651

606175208906620000

 

296.9

16:08:56

TRQX

897

606175208906620000

 

296.9

16:08:56

XLON

1060

592101458447573000

 

296.9

16:08:56

BATE

651

606175208906620000

 

296.9

16:08:56

BATE

686

592101458447573000

 

296.9

16:08:56

AQXE

1287

606175208906620000

 

296.8

16:08:57

AQXE

413

592101458447575000

 

296.8

16:08:57

AQXE

416

592101458447575000

 

296.7

16:08:58

XLON

2001

606175208906622000

 

296.9

16:11:26

XLON

651

592101458447672000

 

296.9

16:11:26

AQXE

473

606175208906717000

 

296.9

16:11:26

AQXE

51

606175208906717000

 

296.8

16:12:20

XLON

605

592101458447701000

 

296.8

16:12:20

XLON

856

592101458447701000

 

296.8

16:12:20

CHIX

391

592101458447701000

 

296.8

16:12:20

BATE

18

606175208906745000

 

296.9

16:12:37

XLON

563

606175208906755000

 

296.9

16:12:37

XLON

814

606175208906755000

 

296.9

16:12:37

XLON

441

606175208906755000

 

296.9

16:12:46

XLON

29

606175208906760000

 

296.9

16:12:46

XLON

356

606175208906760000

 

296.9

16:12:46

XLON

235

606175208906760000

 

296.9

16:12:46

XLON

157

606175208906760000

 

296.8

16:13:08

XLON

686

606175208906771000

 

296.8

16:13:12

AQXE

297

592101458447730000

 

296.8

16:13:12

AQXE

476

592101458447730000

 

296.7

16:13:17

BATE

686

592101458447734000

 

296.7

16:13:17

TRQX

651

592101458447734000

 

296.7

16:13:17

XLON

1449

606175208906777000

 

296.7

16:13:17

BATE

908

592101458447734000

 

296.7

16:13:17

TRQX

345

606175208906777000

 

296.7

16:13:17

TRQX

306

606175208906777000

 

296.7

16:13:17

XLON

651

606175208906777000

 

296.7

16:13:17

XLON

1430

592101458447734000

 

296.7

16:13:17

BATE

132

592101458447734000

 

296.7

16:13:17

XLON

651

606175208906777000

 

296.7

16:15:17

TRQX

506

592101458447817000

 

296.8

16:15:38

XLON

742

606175208906875000

 

296.8

16:16:11

CHIX

641

592101458447854000

 

296.8

16:16:19

CHIX

10

592101458447859000

 

296.8

16:16:27

XLON

1311

592101458447865000

 

296.8

16:16:27

TRQX

782

606175208906906000

 

296.7

16:16:28

XLON

1082

592101458447865000

 

296.7

16:16:28

BATE

651

606175208906906000

 

296.7

16:16:28

TRQX

164

592101458447865000

 

296.7

16:16:28

TRQX

632

592101458447865000

 

296.7

16:16:28

BATE

1208

606175208906906000

 

296.7

16:16:28

TRQX

1090

592101458447865000

 

296.7

16:16:28

CHIX

651

606175208906906000

 

296.7

16:16:28

XLON

823

606175208906906000

 

296.7

16:18:11

AQXE

755

592101458447929000

 

296.7

16:18:11

TRQX

1302

606175208906968000

 

296.7

16:18:11

BATE

742

592101458447929000

 

296.7

16:18:11

AQXE

946

606175208906968000

 

296.6

16:18:11

BATE

651

592101458447929000

 

296.6

16:18:11

XLON

750

606175208906968000

 

296.6

16:18:11

XLON

163

606175208906968000

 

296.6

16:18:11

XLON

99

592101458447929000

 

296.9

16:19:21

AQXE

741

606175208907012000

 

296.9

16:19:21

AQXE

328

606175208907012000

 

297.1

16:20:21

XLON

2100

592101458448021000

 

297.1

16:20:21

TRQX

651

606175208907059000

 

297.1

16:20:21

XLON

593

592101458448021000

 

297.1

16:20:28

XLON

601

606175208907063000

 

297.1

16:20:28

XLON

74

606175208907063000

 

297

16:20:48

XLON

1723

606175208907077000

 

297.1

16:20:51

XLON

1058

592101458448042000

 

297.1

16:20:51

XLON

663

592101458448042000

 

297.1

16:20:54

XLON

576

592101458448043000

 

297.1

16:20:54

XLON

669

592101458448043000

 

297.1

16:20:54

XLON

734

592101458448043000

 

297.1

16:20:54

AQXE

368

606175208907080000

 

296.9

16:21:16

XLON

2751

606175208907098000

 

296.9

16:21:16

XLON

651

606175208907098000

 

296.9

16:21:16

TRQX

675

606175208907098000

 

296.9

16:21:16

BATE

1449

592101458448061000

 

296.9

16:21:16

TRQX

651

606175208907098000

 

296.9

16:21:46

AQXE

86

606175208907121000

 

296.9

16:21:46

AQXE

227

592101458448085000

 

296.8

16:21:53

XLON

1728

606175208907125000

 

296.6

16:22:42

XLON

1634

592101458448127000

 

296.5

16:23:29

XLON

1639

606175208907194000

 

296.5

16:23:29

TRQX

651

592101458448160000

 

296.5

16:23:29

BATE

70

606175208907194000

 

296.5

16:23:29

BATE

127

606175208907194000

 

296.5

16:23:38

BATE

462

606175208907201000

 

296.5

16:23:41

XLON

632

592101458448168000

 

296.5

16:24:13

BATE

651

592101458448190000

 

296.5

16:24:13

TRQX

334

606175208907224000

 

296.5

16:24:13

TRQX

644

606175208907224000

 

296.5

16:24:13

XLON

433

592101458448190000

 

296.5

16:24:13

XLON

277

592101458448190000

 

296.4

16:24:20

XLON

8

592101458448196000

 

296.4

16:24:20

XLON

660

592101458448196000

 

296.4

16:24:20

XLON

192

592101458448196000

 

296.4

16:24:20

XLON

865

592101458448196000

 

296.5

16:25:11

XLON

707

592101458448238000

 

296.5

16:26:08

BATE

628

592101458448288000

 

296.6

16:26:24

AQXE

763

606175208907333000

 

296.5

16:26:26

XLON

547

592101458448304000

 

296.8

16:26:55

XLON

640

592101458448327000

 

296.8

16:26:55

XLON

534

592101458448327000

 

296.8

16:26:55

AQXE

473

606175208907358000

 

296.8

16:26:55

AQXE

152

606175208907358000

 

296.8

16:27:00

XLON

216

592101458448332000

 

296.8

16:27:00

XLON

850

592101458448332000

 

296.8

16:27:00

XLON

70

592101458448332000

 

296.8

16:27:00

AQXE

601

606175208907362000

 

296.6

16:27:02

XLON

547

606175208907364000

 

296.6

16:27:12

XLON

86

592101458448344000

 

296.6

16:27:12

XLON

506

606175208907373000

 

296.9

16:27:51

XLON

750

606175208907405000

 

296.9

16:27:51

XLON

755

606175208907405000

 

296.9

16:27:51

XLON

360

606175208907405000

 

296.9

16:27:56

XLON

72

592101458448381000

 

296.9

16:27:56

XLON

625

592101458448381000

 

296.7

16:28:14

XLON

653

592101458448395000

 

296.7

16:28:14

TRQX

1070

592101458448395000

 

296.7

16:28:14

BATE

651

606175208907424000

 

296.7

16:28:14

AQXE

798

592101458448395000

 

296.7

16:28:14

CHIX

90

606175208907424000

 

296.7

16:28:14

AQXE

651

592101458448395000

 

296.7

16:28:14

BATE

716

606175208907424000

 

296.7

16:28:14

BATE

651

606175208907424000

 

296.7

16:28:14

CHIX

1863

606175208907424000

 

296.7

16:28:17

XLON

995

606175208907427000

 

296.7

16:28:17

XLON

316

606175208907427000

 

296.7

16:28:19

XLON

1309

606175208907428000

 

296.7

16:28:34

XLON

1646

606175208907440000

 

296.7

16:29:00

AQXE

651

592101458448433000

 

296.6

16:29:53

BATE

888

592101458448471000

 

295.6

16:35:22

XLON

20373

592101458448498000

 

295.6

16:35:22

XLON

21229

592101458448498000

 

295.6

16:35:22

XLON

94021

592101458448498000

 

295.6

16:35:22

XLON

17298

606175208907523000

 

295.6

16:35:22

XLON

37469

606175208907523000

 

295.6

16:35:22

XLON

8170

606175208907523000

 

295.6

16:35:22

XLON

46277

606175208907523000

 

295.6

16:35:22

XLON

4123

606175208907523000

 

295.6

16:35:22

XLON

52

606175208907523000

 

295.6

16:35:22

XLON

648

606175208907523000

 

295.6

16:35:22

XLON

22063

606175208907523000

 

295.6

16:35:22

XLON

37283

592101458448498000

 

295.6

16:35:22

XLON

2645

592101458448498000

 

295.6

16:35:22

XLON

5465

592101458448498000

 

295.6

16:35:22

XLON

34199

592101458448498000

 

295.6

16:35:22

XLON

29447

592101458448498000

 

 

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
 
 
POSEAXADADEAEFA

Companies

Kingfisher (KGF)
UK 100

Latest directors dealings