Transaction in Own Shares

RNS Number : 9300C
Kingfisher PLC
28 February 2022
 

KINGFISHER PLC

Transaction in own shares

 

28 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 25 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:

25 February 2022

Total number of shares purchased:

1,550,000

Volume Weighted Average price paid per share:

GBp 299.6639

Highest price paid per share:

GBp 299.6639

Lowest price paid per share:

GBp 299.6639

 

To date, Kingfisher has purchased 20,252,309 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

979,200

299.6800

BATS Europe

151,265

299.7274

Chi-X Europe

151,338

299.4234

Turquoise

116,575

299.8072

Aquis Exchange

151,622

300.0122

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 25 January 2022 (UTC)

Trading venue

Quantity

Transaction Reference Number

 

296.5

08:00:20

XLON

2334

606175916678674000

 

296.5

08:00:20

XLON

836

606175916678674000

 

296.5

08:00:20

XLON

4401

606175916678674000

 

298.2

08:02:06

XLON

405

592102166213459000

 

298.2

08:02:06

XLON

4530

592102166213459000

 

298.2

08:02:06

XLON

168

592102166213459000

 

298.6

08:03:38

TRQX

666

592102166213508000

 

298.6

08:03:38

BATE

666

592102166213508000

 

298.6

08:03:38

CHIX

1473

606175916678773000

 

299

08:04:48

XLON

878

592102166213546000

 

299

08:04:48

TRQX

666

592102166213546000

 

299

08:04:48

XLON

595

592102166213546000

 

299

08:04:48

BATE

570

606175916678810000

 

299

08:04:48

BATE

80

606175916678810000

 

299

08:04:48

BATE

16

606175916678810000

 

299

08:04:48

XLON

1473

606175916678810000

 

299

08:04:48

CHIX

666

592102166213546000

 

299

08:05:00

AQXE

666

606175916678815000

 

299

08:05:00

XLON

1865

592102166213552000

 

298.8

08:05:00

CHIX

666

606175916678815000

 

298.8

08:05:00

XLON

1473

592102166213552000

 

298.8

08:05:00

AQXE

666

592102166213552000

 

298.7

08:05:00

XLON

750

606175916678815000

 

298.8

08:05:00

XLON

577

606175916678815000

 

297.8

08:06:41

TRQX

666

592102166213602000

 

297.8

08:06:41

AQXE

988

606175916678864000

 

297.8

08:06:41

BATE

666

606175916678864000

 

297.7

08:06:41

XLON

816

606175916678864000

 

297.8

08:06:41

AQXE

485

606175916678864000

 

297.8

08:06:41

XLON

676

592102166213602000

 

297.4

08:10:38

TRQX

666

592102166213708000

 

297.4

08:10:38

BATE

153

592102166213708000

 

297.4

08:10:38

BATE

686

592102166213708000

 

297.4

08:10:38

BATE

140

592102166213708000

 

297.4

08:10:38

XLON

666

606175916678967000

 

297.4

08:10:38

XLON

2139

606175916678967000

 

297.4

08:10:38

CHIX

666

606175916678967000

 

297.4

08:10:38

CHIX

933

606175916678967000

 

297.4

08:10:38

AQXE

359

592102166213708000

 

297.4

08:10:38

AQXE

16

592102166213708000

 

297.4

08:10:39

XLON

750

606175916678968000

 

297.4

08:10:39

XLON

207

592102166213709000

 

297

08:11:06

TRQX

807

592102166213720000

 

297

08:11:06

XLON

666

592102166213720000

 

297

08:11:06

BATE

666

606175916678978000

 

297

08:11:06

AQXE

666

606175916678978000

 

297

08:11:06

XLON

103

592102166213720000

 

297

08:11:06

AQXE

750

606175916678978000

 

295.9

08:12:44

BATE

807

592102166213768000

 

295.9

08:12:44

XLON

1332

606175916679025000

 

295.9

08:13:53

XLON

1761

592102166213794000

 

295.9

08:13:53

CHIX

666

606175916679051000

 

295.8

08:13:53

BATE

867

592102166213794000

 

295.8

08:13:53

CHIX

979

606175916679051000

 

295.9

08:13:53

AQXE

232

606175916679051000

 

295.7

08:13:53

XLON

923

606175916679051000

 

295.9

08:13:53

AQXE

434

606175916679051000

 

295.9

08:13:53

BATE

444

606175916679051000

 

295.6

08:15:44

XLON

1473

606175916679096000

 

295.6

08:15:46

BATE

666

592102166213843000

 

295.6

08:15:46

CHIX

666

606175916679097000

 

295.6

08:15:46

XLON

1805

592102166213843000

 

295

08:19:26

TRQX

666

592102166213932000

 

295

08:19:26

XLON

1473

606175916679183000

 

294.9

08:19:26

BATE

923

606175916679183000

 

295

08:19:26

AQXE

666

606175916679183000

 

295

08:19:26

XLON

1405

592102166213932000

 

294.6

08:20:33

XLON

1473

592102166213963000

 

294.6

08:20:33

CHIX

666

606175916679214000

 

294.6

08:21:02

AQXE

666

592102166213975000

 

294.5

08:21:02

BATE

686

592102166213975000

 

294.5

08:21:02

BATE

121

592102166213975000

 

294.5

08:21:02

CHIX

666

606175916679226000

 

294.5

08:21:02

XLON

666

606175916679226000

 

294.6

08:21:02

CHIX

763

592102166213975000

 

294.6

08:21:02

XLON

666

606175916679226000

 

295

08:23:53

CHIX

666

592102166214057000

 

295

08:23:53

BATE

666

606175916679306000

 

295

08:23:53

TRQX

666

606175916679306000

 

295

08:23:53

AQXE

807

592102166214057000

 

295

08:23:53

XLON

1431

606175916679306000

 

296

08:26:08

TRQX

666

592102166214123000

 

296

08:26:08

BATE

666

592102166214123000

 

296

08:26:08

CHIX

1473

606175916679370000

 

296

08:26:08

XLON

1683

592102166214123000

 

295.9

08:26:16

CHIX

674

592102166214128000

 

295.9

08:26:16

TRQX

666

606175916679375000

 

296.3

08:29:24

XLON

750

592102166214213000

 

296.3

08:29:24

AQXE

1500

606175916679457000

 

296.3

08:29:24

CHIX

1193

592102166214213000

 

296

08:29:42

TRQX

807

592102166214219000

 

296

08:29:42

BATE

666

592102166214219000

 

296

08:29:42

CHIX

666

606175916679463000

 

296

08:29:42

AQXE

666

606175916679463000

 

297.7

08:33:14

XLON

2326

592102166214313000

 

297.7

08:33:14

AQXE

1500

606175916679554000

 

297.5

08:34:29

XLON

621

606175916679588000

 

297.5

08:34:29

BATE

103

592102166214348000

 

297.5

08:34:29

BATE

65

592102166214348000

 

297.5

08:34:29

BATE

67

592102166214348000

 

297.5

08:34:29

BATE

70

592102166214348000

 

297.5

08:34:29

BATE

288

592102166214348000

 

297.5

08:34:29

BATE

214

592102166214348000

 

297.5

08:34:29

XLON

709

606175916679588000

 

297.5

08:34:29

CHIX

483

606175916679588000

 

297.5

08:34:29

XLON

2

606175916679588000

 

297.5

08:34:29

CHIX

183

606175916679588000

 

297.5

08:34:31

AQXE

690

606175916679589000

 

297.4

08:34:32

CHIX

666

592102166214350000

 

297.4

08:34:32

TRQX

807

606175916679589000

 

297.4

08:34:32

BATE

85

606175916679589000

 

297.4

08:34:32

BATE

581

606175916679589000

 

297.4

08:34:34

AQXE

666

592102166214351000

 

297.4

08:34:34

AQXE

788

592102166214351000

 

297.4

08:34:34

XLON

347

606175916679591000

 

296.4

08:36:41

XLON

1332

606175916679651000

 

296.4

08:36:48

CHIX

807

592102166214416000

 

296.4

08:36:48

TRQX

666

606175916679654000

 

296.3

08:36:48

XLON

1001

592102166214416000

 

296.4

08:36:48

XLON

1110

606175916679654000

 

296.4

08:36:48

XLON

210

606175916679654000

 

296.4

08:36:48

XLON

52

606175916679654000

 

296.2

08:39:54

TRQX

339

592102166214491000

 

296.2

08:39:54

TRQX

62

592102166214491000

 

296.2

08:39:54

TRQX

265

592102166214491000

 

296.2

08:39:54

XLON

1578

606175916679728000

 

296.2

08:39:54

XLON

561

606175916679728000

 

296.2

08:39:54

CHIX

666

592102166214491000

 

296.2

08:39:54

BATE

666

606175916679728000

 

296.2

08:39:54

AQXE

145

606175916679728000

 

296.2

08:39:54

AQXE

59

606175916679728000

 

296.2

08:39:55

XLON

750

592102166214492000

 

296.2

08:39:55

XLON

42

592102166214492000

 

295.9

08:42:27

XLON

2139

592102166214549000

 

295.9

08:42:27

TRQX

666

606175916679784000

 

295.9

08:42:27

CHIX

666

606175916679784000

 

295.9

08:42:27

BATE

979

592102166214549000

 

295.9

08:42:57

AQXE

666

592102166214558000

 

295.6

08:45:36

TRQX

665

592102166214628000

 

295.6

08:45:36

BATE

666

592102166214628000

 

295.6

08:45:36

XLON

807

606175916679860000

 

295.6

08:45:36

CHIX

665

606175916679860000

 

295.6

08:45:36

CHIX

1

606175916679860000

 

295.6

08:45:36

TRQX

1

592102166214628000

 

295.6

08:45:36

XLON

1854

592102166214628000

 

295.8

08:49:44

CHIX

666

592102166214737000

 

295.8

08:49:44

XLON

1473

606175916679967000

 

295.8

08:49:44

AQXE

666

606175916679967000

 

295.8

08:49:44

XLON

1118

606175916679967000

 

295.7

08:50:29

XLON

1264

592102166214757000

 

297.4

08:53:35

XLON

807

592102166214840000

 

297.4

08:53:35

CHIX

340

592102166214840000

 

297.4

08:53:35

CHIX

326

592102166214840000

 

297.4

08:53:35

TRQX

29

606175916680068000

 

297.4

08:53:35

TRQX

372

606175916680068000

 

297.4

08:53:35

BATE

420

606175916680068000

 

297.4

08:53:35

BATE

246

606175916680068000

 

297.4

08:53:35

TRQX

265

606175916680068000

 

297.4

08:53:35

XLON

691

606175916680068000

 

297.4

08:53:35

XLON

619

606175916680068000

 

297.3

08:53:37

XLON

1616

592102166214841000

 

296.6

08:54:10

XLON

1332

592102166214856000

 

296.6

08:56:28

BATE

807

606175916680134000

 

296.6

08:56:31

XLON

300

606175916680135000

 

296.6

08:56:31

XLON

666

592102166214910000

 

297

08:58:11

BATE

807

592102166214951000

 

297

08:58:11

XLON

1998

606175916680176000

 

297

08:58:11

XLON

847

592102166214951000

 

297

08:58:38

TRQX

666

592102166214963000

 

297

08:58:38

XLON

202

592102166214963000

 

297

08:58:38

CHIX

666

606175916680188000

 

297

08:58:58

XLON

1473

592102166214973000

 

297

08:58:58

TRQX

666

592102166214973000

 

297

08:58:58

BATE

666

606175916680197000

 

297

08:59:00

AQXE

748

606175916680198000

 

296.3

09:02:37

XLON

1332

592102166215071000

 

296.3

09:02:37

CHIX

666

592102166215071000

 

296.3

09:02:37

BATE

807

606175916680292000

 

296.8

09:06:19

TRQX

666

592102166215177000

 

296.8

09:06:19

BATE

666

592102166215177000

 

296.8

09:06:19

CHIX

666

606175916680395000

 

296.8

09:06:20

AQXE

807

606175916680395000

 

296.8

09:06:20

XLON

1332

592102166215178000

 

296.8

09:06:20

CHIX

666

592102166215178000

 

296.8

09:06:20

BATE

807

606175916680395000

 

296.8

09:06:20

XLON

1080

606175916680395000

 

296.7

09:06:25

CHIX

842

592102166215180000

 

296.7

09:06:25

BATE

666

606175916680398000

 

296.7

09:09:47

XLON

265

592102166215264000

 

296.7

09:09:47

XLON

1208

592102166215264000

 

296.7

09:09:47

TRQX

666

606175916680478000

 

296.7

09:09:47

AQXE

666

592102166215264000

 

296.7

09:09:47

XLON

1082

606175916680478000

 

296.6

09:09:47

XLON

1147

592102166215264000

 

296.3

09:11:22

TRQX

247

606175916680509000

 

296.3

09:11:22

TRQX

212

606175916680509000

 

296.3

09:11:22

TRQX

59

606175916680509000

 

296.3

09:11:22

XLON

750

606175916680509000

 

296.3

09:11:22

XLON

723

606175916680509000

 

296.3

09:11:22

BATE

456

592102166215296000

 

296.3

09:11:22

BATE

210

592102166215296000

 

296.3

09:11:22

TRQX

148

606175916680509000

 

296.3

09:11:22

XLON

1210

606175916680509000

 

296.3

09:11:22

CHIX

640

592102166215296000

 

296.3

09:11:22

CHIX

26

592102166215296000

 

296.8

09:17:07

CHIX

659

606175916680638000

 

297

09:17:43

BATE

15

606175916680651000

 

297.4

09:17:46

XLON

166

592102166215443000

 

297.4

09:17:46

CHIX

1098

592102166215443000

 

297.4

09:17:46

TRQX

160

606175916680652000

 

297.4

09:17:46

BATE

253

606175916680652000

 

297.4

09:17:46

BATE

22

606175916680652000

 

297.4

09:19:41

XLON

1053

592102166215483000

 

297.4

09:19:41

BATE

666

592102166215483000

 

297.4

09:19:41

XLON

1473

606175916680692000

 

297.4

09:19:41

CHIX

666

606175916680692000

 

297.4

09:19:41

AQXE

675

606175916680692000

 

297.4

09:19:41

XLON

800

606175916680692000

 

297.4

09:19:41

XLON

850

606175916680692000

 

297.8

09:22:25

CHIX

663

592102166215554000

 

297.7

09:23:02

XLON

666

592102166215568000

 

297.7

09:23:02

XLON

666

592102166215568000

 

297.7

09:23:02

CHIX

666

592102166215568000

 

297.7

09:23:02

TRQX

807

606175916680774000

 

297.7

09:23:02

BATE

666

606175916680774000

 

297.7

09:23:02

CHIX

1014

606175916680774000

 

297.6

09:23:02

BATE

709

592102166215568000

 

297.6

09:23:02

TRQX

666

606175916680774000

 

297.7

09:23:02

BATE

380

592102166215568000

 

297.7

09:23:02

BATE

286

592102166215568000

 

297.7

09:23:02

AQXE

1328

606175916680774000

 

297.2

09:25:11

BATE

436

592102166215621000

 

297.2

09:25:11

CHIX

666

606175916680826000

 

297.2

09:25:11

BATE

158

592102166215621000

 

297.2

09:25:11

TRQX

666

592102166215621000

 

297.2

09:25:11

BATE

72

592102166215621000

 

297.2

09:25:11

XLON

807

606175916680826000

 

297.2

09:25:12

AQXE

856

592102166215622000

 

297.2

09:25:14

AQXE

455

592102166215623000

 

297.4

09:28:11

XLON

1473

592102166215692000

 

297.4

09:28:11

CHIX

666

606175916680895000

 

297.4

09:28:13

AQXE

666

592102166215692000

 

297.4

09:28:13

XLON

666

592102166215692000

 

297.4

09:28:13

CHIX

678

606175916680895000

 

297.3

09:28:19

XLON

1318

606175916680897000

 

297.3

09:28:19

XLON

155

606175916680897000

 

297.3

09:28:19

CHIX

666

592102166215695000

 

297.3

09:28:21

AQXE

666

606175916680898000

 

297.3

09:28:26

XLON

797

592102166215697000

 

297.3

09:28:26

XLON

118

592102166215697000

 

297.1

09:28:51

TRQX

900

592102166215707000

 

296.8

09:38:18

CHIX

957

606175916681149000

 

296.9

09:38:24

XLON

573

592102166215955000

 

296.9

09:38:24

XLON

274

592102166215955000

 

296.9

09:38:24

XLON

2553

592102166215955000

 

296.9

09:38:24

XLON

1046

592102166215955000

 

297

09:40:55

CHIX

1473

592102166216007000

 

296.9

09:40:55

TRQX

989

592102166216007000

 

297

09:40:55

TRQX

664

606175916681201000

 

297

09:40:55

TRQX

2

606175916681201000

 

297

09:40:55

BATE

666

606175916681201000

 

296.9

09:40:55

AQXE

1194

592102166216007000

 

297.2

09:45:48

CHIX

1258

592102166216138000

 

297.2

09:45:48

CHIX

482

592102166216138000

 

297.2

09:45:48

CHIX

607

592102166216138000

 

297.2

09:45:48

XLON

57

606175916681329000

 

297.2

09:45:48

XLON

607

606175916681329000

 

297.2

09:45:48

BATE

26

606175916681329000

 

297.2

09:45:48

BATE

16

606175916681329000

 

297.2

09:45:48

AQXE

607

592102166216138000

 

297.1

09:46:50

AQXE

666

592102166216165000

 

297.1

09:46:50

BATE

807

592102166216165000

 

297.1

09:46:50

XLON

666

606175916681356000

 

297.1

09:46:50

CHIX

666

606175916681356000

 

297.1

09:46:50

XLON

663

592102166216165000

 

296.9

09:48:10

XLON

1473

592102166216197000

 

296.9

09:48:10

CHIX

666

592102166216197000

 

296.9

09:48:10

BATE

666

606175916681387000

 

296.9

09:48:10

XLON

624

592102166216197000

 

296.9

09:48:10

XLON

325

606175916681387000

 

296.5

09:48:58

CHIX

325

592102166216214000

 

296.5

09:49:13

XLON

1473

592102166216221000

 

296.5

09:49:13

CHIX

341

592102166216221000

 

296.5

09:49:13

BATE

666

606175916681411000

 

296.5

09:49:13

TRQX

666

592102166216221000

 

296.5

09:49:13

XLON

666

606175916681411000

 

296.5

09:49:13

XLON

9

606175916681411000

 

296.5

09:49:20

AQXE

1473

606175916681414000

 

295.8

09:52:30

XLON

941

592102166216297000

 

295.8

09:52:30

XLON

532

592102166216297000

 

296.7

09:54:33

CHIX

666

592102166216344000

 

296.7

09:54:33

BATE

666

606175916681531000

 

296.7

09:54:33

TRQX

666

606175916681531000

 

296.7

09:54:33

AQXE

15

592102166216344000

 

297.1

09:57:22

TRQX

666

606175916681602000

 

297.1

09:57:22

XLON

807

606175916681602000

 

297.1

09:57:22

BATE

1332

592102166216417000

 

297

09:57:22

BATE

1110

592102166216417000

 

297

09:57:22

TRQX

666

606175916681602000

 

297.1

09:57:22

XLON

999

592102166216417000

 

296.8

10:00:20

CHIX

666

592102166216484000

 

296.8

10:00:20

XLON

1441

606175916681668000

 

296.8

10:00:20

XLON

32

606175916681668000

 

297.1

10:02:52

XLON

596

592102166216544000

 

297.1

10:02:52

CHIX

628

592102166216544000

 

297.1

10:02:52

CHIX

447

592102166216544000

 

297.1

10:02:52

CHIX

1211

592102166216544000

 

297.1

10:02:52

AQXE

573

606175916681726000

 

297.2

10:03:55

TRQX

666

592102166216572000

 

297.2

10:03:55

BATE

886

592102166216572000

 

297.2

10:03:55

CHIX

666

592102166216572000

 

297.2

10:03:55

TRQX

666

606175916681752000

 

297.2

10:03:55

BATE

1473

606175916681752000

 

297.2

10:03:55

CHIX

666

606175916681752000

 

297.2

10:03:55

CHIX

175

606175916681752000

 

297.2

10:03:55

CHIX

41

606175916681752000

 

297.4

10:07:42

BATE

15

606175916681845000

 

297.4

10:07:42

CHIX

1058

592102166216668000

 

297.4

10:07:42

CHIX

460

592102166216668000

 

297.3

10:07:53

TRQX

77

606175916681850000

 

297.3

10:07:57

XLON

8

606175916681851000

 

297.3

10:07:57

XLON

799

606175916681851000

 

297.3

10:07:57

AQXE

666

592102166216674000

 

297.3

10:07:57

BATE

214

592102166216674000

 

297.3

10:07:57

TRQX

589

606175916681851000

 

297.3

10:07:57

BATE

366

592102166216674000

 

297.3

10:07:57

BATE

48

592102166216674000

 

297.3

10:07:57

BATE

38

592102166216674000

 

297.3

10:07:57

AQXE

10

606175916681851000

 

297.3

10:08:00

AQXE

474

606175916681853000

 

297.1

10:09:05

BATE

658

592102166216703000

 

297.1

10:09:05

TRQX

666

592102166216703000

 

297.1

10:09:05

XLON

1332

606175916681879000

 

297.1

10:09:05

XLON

379

592102166216703000

 

297

10:10:10

XLON

1473

592102166216729000

 

297

10:10:10

CHIX

666

606175916681905000

 

297.1

10:10:11

XLON

750

592102166216729000

 

297.1

10:10:11

XLON

624

592102166216729000

 

297.1

10:10:11

XLON

99

592102166216729000

 

297

10:10:14

AQXE

666

592102166216730000

 

297

10:10:14

BATE

390

592102166216730000

 

297

10:10:14

TRQX

650

606175916681907000

 

297

10:10:14

AQXE

503

592102166216730000

 

297

10:10:14

XLON

412

606175916681907000

 

297

10:10:14

XLON

170

606175916681907000

 

297.3

10:16:59

CHIX

1

592102166216896000

 

297.3

10:16:59

CHIX

11

592102166216896000

 

297.4

10:17:03

AQXE

568

606175916682071000

 

297.4

10:17:03

XLON

627

592102166216898000

 

297.8

10:17:08

XLON

568

592102166216900000

 

297.8

10:17:08

AQXE

607

606175916682072000

 

297.9

10:17:41

BATE

666

592102166216914000

 

297.9

10:17:41

TRQX

807

592102166216914000

 

297.9

10:17:41

CHIX

666

606175916682086000

 

297.9

10:17:41

XLON

666

606175916682086000

 

297.9

10:17:41

CHIX

1473

592102166216914000

 

297.9

10:17:41

XLON

1332

606175916682086000

 

297.9

10:17:41

CHIX

1121

606175916682086000

 

297.8

10:17:41

XLON

899

592102166216914000

 

297.8

10:17:41

TRQX

666

606175916682086000

 

297.6

10:21:21

XLON

1473

606175916682161000

 

297.6

10:21:21

BATE

666

592102166216991000

 

297.6

10:21:21

TRQX

666

606175916682161000

 

297.6

10:21:21

XLON

850

592102166216991000

 

297.6

10:21:21

XLON

154

592102166216991000

 

297.6

10:21:21

CHIX

666

606175916682161000

 

297.6

10:21:32

XLON

602

592102166216993000

 

297.6

10:21:32

XLON

64

592102166216994000

 

298.6

10:25:18

TRQX

73

592102166217081000

 

298.6

10:25:18

TRQX

328

592102166217081000

 

298.6

10:25:18

XLON

1459

592102166217081000

 

298.6

10:25:18

XLON

14

592102166217081000

 

298.6

10:25:19

BATE

666

606175916682249000

 

299

10:26:46

BATE

807

592102166217112000

 

299

10:26:46

CHIX

666

606175916682280000

 

299

10:26:46

XLON

666

606175916682280000

 

299

10:26:46

AQXE

666

592102166217112000

 

299

10:26:46

XLON

796

606175916682280000

 

299

10:26:46

XLON

423

606175916682280000

 

299.4

10:30:53

CHIX

622

606175916682376000

 

299.5

10:30:55

CHIX

837

592102166217212000

 

299.4

10:31:24

TRQX

666

592102166217222000

 

299.4

10:31:24

BATE

666

592102166217222000

 

299.4

10:31:24

XLON

807

606175916682387000

 

299.4

10:31:24

CHIX

666

606175916682387000

 

299.4

10:31:24

AQXE

156

592102166217222000

 

299.3

10:32:21

XLON

2139

606175916682411000

 

299.3

10:32:21

AQXE

666

592102166217247000

 

299.3

10:32:29

BATE

1032

592102166217250000

 

299.3

10:32:29

CHIX

513

606175916682414000

 

299.3

10:32:29

CHIX

153

606175916682414000

 

300

10:37:38

AQXE

1500

592102166217387000

 

300

10:37:38

XLON

750

606175916682547000

 

300

10:37:38

CHIX

488

606175916682547000

 

300.2

10:38:36

BATE

840

592102166217412000

 

300.2

10:38:36

BATE

781

592102166217412000

 

300.1

10:39:24

TRQX

57

592102166217430000

 

300.1

10:39:24

TRQX

609

592102166217430000

 

300.1

10:39:24

BATE

360

592102166217430000

 

300.1

10:39:24

BATE

317

592102166217430000

 

300.1

10:39:24

BATE

655

592102166217430000

 

300.1

10:39:24

CHIX

807

606175916682589000

 

300.1

10:39:24

AQXE

270

606175916682589000

 

300

10:39:46

BATE

365

606175916682597000

 

300

10:39:46

BATE

437

606175916682597000

 

299.9

10:41:11

BATE

1332

606175916682622000

 

299.9

10:41:11

XLON

807

592102166217465000

 

299.9

10:41:11

TRQX

666

592102166217465000

 

299.9

10:41:11

AQXE

942

606175916682622000

 

299.8

10:45:20

BATE

666

606175916682718000

 

299.8

10:45:20

TRQX

666

592102166217563000

 

300

10:45:22

AQXE

1500

592102166217563000

 

300

10:45:22

AQXE

619

592102166217563000

 

300

10:45:22

XLON

750

606175916682718000

 

300

10:45:22

CHIX

4

606175916682718000

 

300

10:45:22

CHIX

446

606175916682718000

 

300

10:45:22

XLON

579

606175916682718000

 

300

10:45:22

XLON

293

606175916682718000

 

300.1

10:50:00

AQXE

568

606175916682834000

 

300.2

10:50:05

XLON

590

606175916682837000

 

300.2

10:50:05

XLON

505

606175916682837000

 

300.2

10:50:05

XLON

3566

606175916682837000

 

300.3

10:51:22

CHIX

476

606175916682864000

 

300.3

10:51:22

CHIX

1298

606175916682864000

 

300.5

10:54:59

TRQX

666

592102166217804000

 

300.5

10:54:59

BATE

1473

592102166217804000

 

300.4

10:54:59

XLON

1494

592102166217804000

 

300.5

10:54:59

CHIX

666

606175916682953000

 

300.4

10:54:59

TRQX

330

606175916682953000

 

300.4

10:54:59

TRQX

336

606175916682953000

 

300.5

10:54:59

AQXE

1185

592102166217804000

 

299.8

10:58:32

TRQX

990

592102166217899000

 

299.9

10:58:32

XLON

2139

592102166217899000

 

299.9

10:58:32

CHIX

666

606175916683046000

 

299.9

10:58:32

BATE

772

592102166217899000

 

299.9

10:58:32

CHIX

666

606175916683046000

 

299.9

10:58:32

XLON

573

606175916683046000

 

299.9

10:58:32

XLON

93

592102166217899000

 

299.6

11:01:16

TRQX

666

592102166217971000

 

299.6

11:01:16

BATE

666

592102166217971000

 

299.5

11:01:16

TRQX

116

592102166217971000

 

299.6

11:01:16

XLON

666

606175916683116000

 

299.6

11:01:16

CHIX

807

606175916683116000

 

299.5

11:01:16

TRQX

388

592102166217971000

 

299.6

11:01:16

XLON

590

592102166217971000

 

299.6

11:01:16

XLON

734

592102166217971000

 

299.5

11:01:56

TRQX

530

592102166217986000

 

299.8

11:06:19

AQXE

1332

592102166218106000

 

299.8

11:06:19

XLON

200

606175916683248000

 

299.8

11:06:19

XLON

750

606175916683248000

 

299.8

11:06:19

XLON

602

606175916683248000

 

299.8

11:06:19

XLON

2

606175916683248000

 

299.5

11:06:27

XLON

430

592102166218111000

 

299.5

11:06:27

XLON

1709

592102166218111000

 

299.5

11:06:27

BATE

666

606175916683253000

 

299.5

11:06:27

TRQX

650

592102166218111000

 

299.5

11:06:29

XLON

256

606175916683253000

 

299.5

11:06:29

XLON

393

606175916683253000

 

299.3

11:08:49

BATE

666

592102166218171000

 

299.3

11:08:49

CHIX

666

606175916683311000

 

299.3

11:08:49

XLON

1473

606175916683311000

 

299.3

11:08:49

XLON

1598

592102166218171000

 

299.3

11:08:49

AQXE

314

606175916683311000

 

299.3

11:08:49

XLON

352

592102166218171000

 

299.4

11:12:02

TRQX

666

592102166218246000

 

299.4

11:12:02

BATE

666

592102166218246000

 

299.4

11:12:02

CHIX

666

606175916683384000

 

299.4

11:12:02

XLON

807

606175916683384000

 

299.3

11:12:02

TRQX

666

592102166218246000

 

299.3

11:12:02

BATE

870

606175916683384000

 

299.3

11:12:02

XLON

746

606175916683384000

 

299.6

11:16:08

TRQX

665

606175916683471000

 

299.6

11:16:08

TRQX

1

606175916683471000

 

299.6

11:16:08

XLON

807

606175916683471000

 

299.6

11:16:08

BATE

666

592102166218335000

 

299.6

11:16:40

AQXE

200

592102166218349000

 

299.6

11:16:58

AQXE

466

592102166218356000

 

299.5

11:16:58

CHIX

1030

606175916683491000

 

299.5

11:16:58

TRQX

195

592102166218356000

 

299.5

11:16:58

TRQX

471

592102166218356000

 

299.6

11:16:58

XLON

713

606175916683491000

 

299.7

11:21:54

TRQX

666

592102166218465000

 

299.7

11:21:54

XLON

807

592102166218465000

 

299.7

11:21:54

BATE

1332

606175916683597000

 

299.7

11:21:54

AQXE

485

592102166218465000

 

299.7

11:21:54

BATE

666

606175916683597000

 

299.7

11:21:54

AQXE

1124

592102166218465000

 

300.1

11:29:13

TRQX

11

606175916683769000

 

300.1

11:29:13

CHIX

197

606175916683769000

 

300.1

11:29:13

CHIX

470

606175916683769000

 

300.1

11:29:13

XLON

238

592102166218641000

 

300.1

11:29:13

AQXE

619

606175916683769000

 

300

11:30:44

CHIX

807

592102166218682000

 

300

11:30:44

TRQX

666

606175916683809000

 

300

11:30:44

BATE

1332

606175916683809000

 

300

11:31:12

XLON

610

592102166218694000

 

300

11:31:12

XLON

435

592102166218694000

 

299.9

11:31:15

TRQX

666

592102166218695000

 

299.9

11:31:15

XLON

666

592102166218695000

 

299.9

11:31:15

BATE

666

606175916683822000

 

299.9

11:31:15

BATE

650

606175916683822000

 

299.9

11:31:44

AQXE

292

606175916683834000

 

299.9

11:33:40

AQXE

515

606175916683890000

 

299.9

11:33:40

XLON

1089

592102166218765000

 

300.1

11:35:39

XLON

15

592102166218820000

 

300.1

11:35:39

XLON

597

592102166218820000

 

300.1

11:35:39

BATE

963

606175916683945000

 

300.1

11:35:39

BATE

269

606175916683945000

 

300

11:37:19

CHIX

666

592102166218862000

 

300

11:37:19

BATE

666

606175916683986000

 

300

11:37:19

TRQX

666

606175916683986000

 

300

11:37:19

XLON

807

592102166218862000

 

300

11:37:19

AQXE

760

592102166218862000

 

300.2

11:40:22

XLON

579

592102166218945000

 

300.2

11:40:22

AQXE

1500

606175916684067000

 

300.2

11:40:22

AQXE

498

606175916684067000

 

300.1

11:43:36

CHIX

1

592102166219025000

 

300.1

11:43:36

CHIX

450

592102166219025000

 

300.1

11:43:36

CHIX

212

592102166219025000

 

300.1

11:43:36

CHIX

3

592102166219025000

 

300.1

11:43:36

XLON

307

606175916684145000

 

300.1

11:43:36

XLON

613

606175916684145000

 

300.1

11:43:36

XLON

3619

606175916684145000

 

300.1

11:43:36

XLON

670

606175916684145000

 

300.1

11:47:22

CHIX

1473

592102166219124000

 

300.1

11:47:22

TRQX

666

606175916684242000

 

300.1

11:47:50

BATE

666

606175916684259000

 

300.1

11:47:50

XLON

1300

592102166219142000

 

300.1

11:47:50

XLON

576

592102166219142000

 

300.5

11:51:20

CHIX

666

592102166219228000

 

300.5

11:51:20

BATE

1473

606175916684344000

 

300.5

11:51:20

TRQX

666

606175916684344000

 

300.5

11:51:20

XLON

1300

592102166219228000

 

300.5

11:51:20

XLON

529

592102166219228000

 

300.5

11:51:20

XLON

666

592102166219228000

 

300.8

11:55:45

AQXE

624

592102166219330000

 

300.8

11:55:45

AQXE

857

592102166219330000

 

300.8

11:55:45

XLON

543

606175916684444000

 

300.8

11:55:45

XLON

2232

606175916684444000

 

300.8

11:55:45

XLON

506

606175916684444000

 

300.8

11:55:45

XLON

750

606175916684444000

 

300.8

11:55:45

XLON

99

606175916684444000

 

300.6

11:58:44

BATE

1332

592102166219402000

 

300.6

11:58:44

TRQX

247

606175916684514000

 

300.6

11:58:44

TRQX

1226

606175916684514000

 

300.6

11:58:44

XLON

212

606175916684514000

 

300.4

11:59:58

BATE

85

592102166219433000

 

300.4

11:59:58

XLON

1332

592102166219433000

 

300.4

11:59:58

CHIX

212

606175916684544000

 

300.4

11:59:58

CHIX

788

606175916684544000

 

300.4

11:59:58

TRQX

807

606175916684544000

 

300.4

11:59:58

CHIX

206

606175916684544000

 

300.4

11:59:58

AQXE

666

592102166219433000

 

300.4

11:59:58

TRQX

391

592102166219433000

 

300.1

12:02:45

XLON

2139

592102166219503000

 

300

12:02:45

XLON

1168

592102166219503000

 

300.1

12:02:45

TRQX

666

606175916684612000

 

300.1

12:02:45

AQXE

596

592102166219503000

 

300.1

12:02:45

AQXE

631

592102166219503000

 

301.1

12:10:00

TRQX

32

592102166219662000

 

301.1

12:10:00

TRQX

2

592102166219662000

 

301.1

12:10:00

XLON

317

606175916684768000

 

301.1

12:10:00

CHIX

1626

606175916684768000

 

301.3

12:11:05

XLON

32

592102166219686000

 

301.3

12:11:05

CHIX

532

592102166219686000

 

301.3

12:11:05

BATE

269

606175916684790000

 

301.4

12:13:00

BATE

17

592102166219727000

 

301.4

12:13:00

BATE

36

592102166219727000

 

301.4

12:13:00

CHIX

807

606175916684831000

 

301.4

12:13:00

CHIX

447

606175916684831000

 

301.4

12:13:05

XLON

585

592102166219730000

 

301.4

12:13:05

XLON

850

592102166219730000

 

301.4

12:13:05

XLON

750

592102166219730000

 

301.4

12:13:05

XLON

2499

592102166219730000

 

301.6

12:18:38

TRQX

38

606175916684951000

 

301.6

12:18:38

CHIX

42

606175916684951000

 

301.6

12:18:38

AQXE

573

606175916684951000

 

301.6

12:18:38

CHIX

476

606175916684951000

 

301.6

12:18:38

CHIX

1225

606175916684951000

 

301.6

12:18:38

CHIX

1082

606175916684951000

 

301.7

12:19:29

XLON

2236

592102166219865000

 

301.7

12:19:29

XLON

428

592102166219865000

 

301.7

12:19:29

AQXE

290

606175916684966000

 

301.4

12:20:37

TRQX

182

592102166219890000

 

301.4

12:20:37

TRQX

401

592102166219890000

 

301.4

12:20:37

TRQX

182

592102166219890000

 

301.3

12:20:37

CHIX

807

606175916684991000

 

301.3

12:20:37

TRQX

666

592102166219890000

 

301.3

12:20:37

XLON

1332

592102166219890000

 

301.3

12:20:37

XLON

944

592102166219890000

 

300.8

12:23:45

BATE

666

592102166219963000

 

300.8

12:23:45

TRQX

351

606175916685062000

 

300.8

12:23:45

TRQX

50

606175916685062000

 

300.8

12:23:45

TRQX

265

606175916685062000

 

300.8

12:23:51

AQXE

1473

592102166219966000

 

300.8

12:23:51

XLON

287

606175916685065000

 

300.8

12:23:51

XLON

105

606175916685065000

 

300.8

12:23:51

XLON

550

606175916685065000

 

301.4

12:26:11

BATE

1332

606175916685119000

 

301.4

12:26:11

TRQX

1473

592102166220022000

 

301.4

12:26:11

XLON

1026

606175916685119000

 

301.3

12:32:31

TRQX

858

592102166220166000

 

301.3

12:32:31

XLON

1332

592102166220166000

 

301.3

12:32:31

BATE

666

606175916685261000

 

301.3

12:32:31

AQXE

762

606175916685261000

 

301.3

12:32:31

AQXE

107

606175916685261000

 

301.4

12:37:44

AQXE

1500

592102166220274000

 

301.4

12:37:44

AQXE

1404

592102166220274000

 

301.4

12:37:44

XLON

750

606175916685367000

 

301.4

12:37:44

XLON

644

606175916685367000

 

301.4

12:37:44

XLON

252

606175916685367000

 

301.2

12:38:29

XLON

812

592102166220290000

 

301.2

12:38:29

XLON

1332

592102166220290000

 

301.2

12:38:29

BATE

466

606175916685382000

 

301.2

12:38:29

AQXE

1473

606175916685382000

 

301.2

12:38:29

TRQX

464

592102166220290000

 

301.2

12:42:27

BATE

666

592102166220373000

 

301.2

12:42:27

XLON

6

606175916685463000

 

301.2

12:42:27

TRQX

666

606175916685463000

 

301.2

12:42:27

XLON

1467

606175916685463000

 

301.2

12:42:27

XLON

781

606175916685463000

 

301.1

12:42:28

BATE

121

606175916685463000

 

301.1

12:42:28

TRQX

666

592102166220373000

 

301.1

12:42:28

BATE

24

606175916685463000

 

301.1

12:42:28

BATE

289

606175916685463000

 

301.1

12:42:28

BATE

100

606175916685463000

 

301.1

12:42:28

BATE

432

606175916685463000

 

301

12:45:54

TRQX

666

592102166220451000

 

301

12:45:54

XLON

1473

592102166220451000

 

301

12:45:54

BATE

666

606175916685540000

 

301

12:45:54

XLON

585

592102166220451000

 

301

12:45:54

XLON

663

592102166220451000

 

301

12:45:54

AQXE

624

606175916685540000

 

301

12:45:54

AQXE

708

606175916685540000

 

301.3

12:51:49

BATE

294

592102166220602000

 

301.3

12:51:49

BATE

372

592102166220602000

 

301.3

12:51:49

TRQX

275

606175916685687000

 

301.3

12:51:49

XLON

1473

606175916685687000

 

301.3

12:51:49

TRQX

391

606175916685687000

 

301.3

12:51:49

XLON

666

592102166220602000

 

301.2

12:51:49

XLON

666

606175916685687000

 

301.2

12:51:49

BATE

666

592102166220602000

 

301.2

12:51:49

XLON

573

606175916685687000

 

301.3

12:51:49

XLON

573

606175916685687000

 

301.3

12:51:49

XLON

213

606175916685687000

 

301

12:51:59

BATE

666

592102166220608000

 

301

12:51:59

TRQX

666

606175916685692000

 

301

12:51:59

XLON

1473

606175916685692000

 

301

12:51:59

XLON

953

606175916685692000

 

301.9

12:57:14

CHIX

636

592102166220756000

 

301.9

12:57:14

CHIX

837

592102166220756000

 

301.9

12:57:14

TRQX

666

606175916685837000

 

301.9

12:57:14

BATE

666

606175916685837000

 

301.9

12:57:14

XLON

666

606175916685837000

 

301.9

12:57:14

AQXE

785

592102166220756000

 

301.8

12:58:00

XLON

929

592102166220772000

 

301.7

13:00:07

XLON

1408

592102166220818000

 

301.7

13:00:07

XLON

731

592102166220818000

 

301.7

13:00:07

BATE

666

606175916685897000

 

301.7

13:00:07

CHIX

1109

606175916685897000

 

301.6

13:01:27

BATE

1201

592102166220852000

 

300.9

13:04:17

XLON

1473

606175916686009000

 

300.9

13:04:17

CHIX

666

592102166220932000

 

300.8

13:04:18

XLON

998

592102166220933000

 

300.9

13:04:18

AQXE

666

606175916686009000

 

300.8

13:04:18

BATE

270

592102166220933000

 

300.8

13:04:18

TRQX

650

606175916686009000

 

300.9

13:04:18

TRQX

26

606175916686009000

 

300.9

13:04:18

BATE

396

592102166220933000

 

300.8

13:08:47

TRQX

250

592102166221034000

 

300.8

13:08:47

XLON

666

592102166221034000

 

300.8

13:08:47

BATE

666

606175916686108000

 

300.8

13:08:47

TRQX

416

592102166221034000

 

300.8

13:08:47

XLON

718

606175916686108000

 

300.8

13:08:47

XLON

807

592102166221034000

 

300.8

13:08:47

TRQX

650

606175916686108000

 

300.8

13:08:47

XLON

973

592102166221034000

 

300.8

13:08:47

XLON

6

592102166221034000

 

300.8

13:17:38

TRQX

3

592102166221236000

 

300.8

13:17:38

CHIX

820

592102166221236000

 

300.8

13:17:38

CHIX

471

592102166221236000

 

300.8

13:17:38

XLON

19

606175916686304000

 

300.8

13:17:38

XLON

698

606175916686304000

 

300.8

13:17:38

BATE

35

606175916686304000

 

300.9

13:17:42

XLON

692

606175916686305000

 

300.9

13:17:42

XLON

708

606175916686305000

 

300.9

13:17:42

XLON

750

606175916686305000

 

300.9

13:17:42

XLON

2570

606175916686305000

 

300.8

13:21:27

CHIX

666

592102166221335000

 

300.8

13:21:27

AQXE

2

606175916686401000

 

300.8

13:21:27

XLON

1473

606175916686401000

 

300.8

13:21:28

BATE

599

592102166221336000

 

300.8

13:21:28

XLON

664

606175916686402000

 

300.8

13:21:28

XLON

1467

592102166221336000

 

300.8

13:21:35

XLON

666

606175916686404000

 

301

13:25:27

AQXE

3

592102166221428000

 

301.2

13:26:36

XLON

666

606175916686517000

 

301.2

13:26:36

XLON

997

606175916686517000

 

301.2

13:26:36

CHIX

1549

606175916686517000

 

301.2

13:26:36

CHIX

902

606175916686517000

 

301.2

13:26:36

XLON

705

606175916686517000

 

301.2

13:26:36

CHIX

213

606175916686517000

 

301.2

13:26:36

XLON

875

606175916686517000

 

301

13:26:48

CHIX

222

606175916686522000

 

301

13:26:48

XLON

1473

592102166221459000

 

301

13:26:48

CHIX

444

606175916686522000

 

301

13:26:57

XLON

1496

592102166221463000

 

301

13:26:57

XLON

425

592102166221463000

 

301

13:26:57

CHIX

666

606175916686526000

 

301

13:27:27

AQXE

3

592102166221479000

 

301

13:27:32

AQXE

660

592102166221481000

 

301

13:27:32

XLON

1700

592102166221481000

 

300.9

13:28:27

XLON

2

592102166221508000

 

300.9

13:28:27

XLON

1118

592102166221508000

 

300.5

13:31:05

BATE

807

592102166221579000

 

300.5

13:31:05

CHIX

666

606175916686639000

 

300.5

13:31:05

XLON

666

606175916686639000

 

300.5

13:31:05

AQXE

666

592102166221579000

 

300.5

13:31:05

XLON

940

592102166221579000

 

301

13:34:14

TRQX

666

592102166221655000

 

301

13:34:14

XLON

1473

592102166221655000

 

301

13:34:14

BATE

666

606175916686713000

 

300.9

13:34:14

BATE

120

592102166221655000

 

300.9

13:34:14

BATE

35

592102166221655000

 

300.9

13:34:14

BATE

531

592102166221655000

 

300.9

13:34:14

BATE

348

592102166221655000

 

301

13:34:14

AQXE

806

592102166221655000

 

301

13:34:14

XLON

666

606175916686713000

 

301.1

13:39:16

TRQX

25

592102166221779000

 

301.1

13:39:16

TRQX

641

592102166221779000

 

301.1

13:39:16

BATE

685

592102166221779000

 

301.1

13:39:16

BATE

788

592102166221779000

 

301.1

13:39:16

CHIX

298

606175916686833000

 

301.1

13:39:16

CHIX

25

606175916686833000

 

301.1

13:39:16

CHIX

343

606175916686833000

 

302.1

13:41:33

XLON

666

606175916686889000

 

302.1

13:41:33

CHIX

384

606175916686889000

 

302.1

13:41:33

CHIX

90

606175916686889000

 

302.1

13:41:33

CHIX

881

606175916686889000

 

302.1

13:41:33

CHIX

463

606175916686889000

 

302

13:43:06

TRQX

666

592102166221874000

 

302

13:43:06

BATE

579

592102166221874000

 

302

13:43:06

BATE

55

592102166221874000

 

302

13:43:06

BATE

32

592102166221874000

 

302

13:43:06

CHIX

252

606175916686926000

 

302

13:43:06

CHIX

555

606175916686926000

 

302

13:43:06

AQXE

666

606175916686926000

 

302

13:43:06

BATE

666

592102166221874000

 

302

13:43:06

XLON

752

606175916686926000

 

302

13:43:06

TRQX

401

606175916686926000

 

302

13:43:06

TRQX

265

606175916686926000

 

302

13:43:22

AQXE

666

592102166221881000

 

301.9

13:44:14

BATE

55

592102166221903000

 

301.9

13:44:14

BATE

1107

592102166221903000

 

301.9

13:44:14

TRQX

666

592102166221903000

 

301.9

13:44:14

XLON

1332

606175916686955000

 

301.9

13:44:15

AQXE

807

606175916686955000

 

301.9

13:44:15

XLON

1500

606175916686955000

 

301.8

13:44:18

TRQX

63

606175916686956000

 

301.8

13:44:18

TRQX

705

606175916686956000

 

301.6

13:50:02

BATE

159

592102166222055000

 

301.6

13:50:02

BATE

507

592102166222055000

 

301.6

13:50:02

TRQX

666

606175916687102000

 

301.6

13:50:02

XLON

1473

606175916687102000

 

301.6

13:50:02

XLON

1096

592102166222055000

 

301.6

13:50:02

CHIX

666

606175916687102000

 

301.6

13:50:28

AQXE

13

592102166222067000

 

301.6

13:50:30

AQXE

653

592102166222068000

 

301.7

13:54:02

XLON

750

592102166222152000

 

301.7

13:54:02

XLON

1002

592102166222152000

 

301.7

13:54:02

XLON

692

592102166222152000

 

301.7

13:54:02

XLON

780

592102166222152000

 

301.7

13:54:02

AQXE

1500

606175916687196000

 

301.7

13:54:02

AQXE

333

606175916687196000

 

301.9

13:56:54

XLON

856

606175916687275000

 

301.9

13:56:54

XLON

750

606175916687275000

 

301.9

13:56:54

XLON

703

606175916687276000

 

301.9

13:56:54

XLON

394

606175916687276000

 

301.9

13:56:54

AQXE

685

592102166222234000

 

301.9

13:56:54

AQXE

1313

592102166222234000

 

301.8

13:59:09

TRQX

666

592102166222302000

 

301.8

13:59:09

XLON

1473

592102166222302000

 

301.8

13:59:09

BATE

666

606175916687342000

 

301.8

13:59:09

CHIX

1076

606175916687342000

 

301.8

13:59:09

AQXE

666

592102166222302000

 

301.7

13:59:09

BATE

613

592102166222303000

 

301.7

13:59:09

BATE

53

592102166222303000

 

301.7

13:59:09

XLON

1216

606175916687342000

 

301.4

14:00:01

CHIX

666

592102166222327000

 

301.4

14:00:01

TRQX

666

606175916687366000

 

301.4

14:00:01

XLON

1455

606175916687366000

 

301.4

14:00:01

XLON

18

606175916687366000

 

301.3

14:00:01

TRQX

16

606175916687366000

 

301.3

14:00:01

TRQX

81

606175916687366000

 

301.4

14:00:01

XLON

414

606175916687366000

 

301.3

14:00:02

TRQX

358

606175916687367000

 

301.3

14:00:02

TRQX

605

606175916687367000

 

300.9

14:06:08

TRQX

807

592102166222503000

 

300.9

14:06:08

BATE

666

592102166222503000

 

300.9

14:06:08

AQXE

666

606175916687536000

 

300.9

14:06:08

CHIX

470

606175916687536000

 

300.9

14:06:08

CHIX

196

606175916687536000

 

300.8

14:06:08

BATE

666

592102166222503000

 

300.8

14:06:08

TRQX

666

606175916687536000

 

300.8

14:06:08

XLON

207

606175916687536000

 

300.8

14:06:08

XLON

509

606175916687536000

 

300.9

14:06:08

AQXE

1500

592102166222503000

 

300.9

14:06:08

AQXE

462

592102166222503000

 

300.7

14:08:51

BATE

381

606175916687614000

 

300.7

14:08:51

TRQX

666

592102166222585000

 

300.7

14:08:51

XLON

666

592102166222585000

 

300.7

14:08:51

BATE

285

606175916687614000

 

300.7

14:08:51

AQXE

27

606175916687614000

 

300.7

14:08:52

BATE

150

592102166222585000

 

300.7

14:08:57

XLON

187

606175916687617000

 

300.7

14:08:57

XLON

593

606175916687617000

 

300.7

14:08:57

XLON

844

592102166222587000

 

300.7

14:08:57

CHIX

666

606175916687617000

 

300.7

14:08:58

AQXE

402

592102166222587000

 

300.7

14:09:06

AQXE

264

592102166222592000

 

300.6

14:09:06

TRQX

82

592102166222592000

 

300.6

14:09:06

BATE

666

606175916687622000

 

300.6

14:09:06

TRQX

584

592102166222592000

 

300.6

14:09:06

XLON

581

592102166222592000

 

300.6

14:09:06

XLON

892

592102166222592000

 

300.6

14:09:06

XLON

1300

592102166222592000

 

300.6

14:09:06

XLON

418

592102166222592000

 

302.1

14:16:03

TRQX

666

592102166222780000

 

302.1

14:16:03

BATE

666

592102166222780000

 

302.1

14:16:03

CHIX

666

606175916687805000

 

302.1

14:16:03

XLON

807

606175916687805000

 

302

14:16:03

BATE

666

592102166222781000

 

302

14:16:03

TRQX

690

606175916687805000

 

302.1

14:16:03

XLON

666

592102166222781000

 

302.1

14:16:03

AQXE

1473

592102166222781000

 

302.1

14:16:03

TRQX

666

606175916687805000

 

302.1

14:16:03

AQXE

147

606175916687805000

 

302.6

14:20:23

BATE

8

592102166222904000

 

302.6

14:20:23

CHIX

583

606175916687926000

 

302.6

14:20:23

CHIX

609

606175916687926000

 

302.5

14:20:57

AQXE

48

592102166222917000

 

302.5

14:20:57

BATE

113

606175916687938000

 

302.5

14:20:57

BATE

694

606175916687938000

 

302.5

14:20:57

XLON

1332

592102166222917000

 

302.5

14:20:57

AQXE

618

592102166222917000

 

302.4

14:20:57

XLON

1145

592102166222917000

 

302.4

14:20:57

XLON

328

592102166222917000

 

302.4

14:20:57

BATE

24

606175916687938000

 

302.4

14:20:57

BATE

401

606175916687938000

 

302.4

14:20:57

BATE

241

606175916687938000

 

302.5

14:20:57

XLON

1200

606175916687938000

 

302.4

14:21:12

AQXE

666

592102166222923000

 

302.4

14:21:12

XLON

1716

592102166222923000

 

302.3

14:21:57

CHIX

202

592102166222942000

 

302.3

14:21:57

XLON

713

592102166222942000

 

302.3

14:21:57

CHIX

464

592102166222942000

 

302.3

14:21:57

XLON

619

592102166222942000

 

302.3

14:21:57

BATE

305

606175916687963000

 

302.3

14:21:57

BATE

502

606175916687963000

 

302.3

14:22:00

XLON

8

606175916687964000

 

302.3

14:22:00

XLON

27

606175916687964000

 

302.2

14:22:08

TRQX

875

606175916687968000

 

302.2

14:22:08

TRQX

71

606175916687968000

 

301.7

14:25:45

TRQX

1054

606175916688069000

 

301.8

14:25:45

XLON

1332

606175916688069000

 

301.8

14:25:45

AQXE

1473

592102166223052000

 

301.8

14:25:45

XLON

464

592102166223052000

 

301.8

14:25:45

XLON

202

592102166223052000

 

301.8

14:25:45

AQXE

547

606175916688069000

 

301.8

14:25:45

AQXE

272

606175916688070000

 

301.8

14:27:48

CHIX

444

592102166223111000

 

301.8

14:27:48

CHIX

1029

592102166223111000

 

301.8

14:27:48

BATE

619

606175916688128000

 

301.8

14:27:48

BATE

47

606175916688128000

 

301.8

14:27:48

TRQX

666

606175916688128000

 

301.8

14:27:48

XLON

936

606175916688128000

 

302

14:30:09

TRQX

1473

606175916688203000

 

302

14:30:09

CHIX

666

592102166223188000

 

302

14:30:09

BATE

666

606175916688203000

 

302

14:30:09

XLON

1332

592102166223188000

 

302

14:31:19

BATE

2139

592102166223236000

 

302

14:31:19

TRQX

666

606175916688249000

 

302

14:31:19

TRQX

286

592102166223236000

 

302

14:31:19

AQXE

1473

606175916688249000

 

302

14:31:19

XLON

547

606175916688249000

 

301.9

14:32:53

XLON

1473

592102166223303000

 

301.9

14:32:53

TRQX

718

592102166223303000

 

301.9

14:32:53

CHIX

666

606175916688315000

 

301.9

14:32:53

BATE

666

606175916688315000

 

301.9

14:32:53

TRQX

260

606175916688315000

 

301.9

14:32:54

AQXE

143

592102166223304000

 

301.9

14:32:57

AQXE

133

592102166223308000

 

301.9

14:33:10

AQXE

300

592102166223318000

 

302.5

14:35:18

BATE

538

592102166223405000

 

302.5

14:35:18

BATE

269

592102166223405000

 

302.5

14:35:18

BATE

461

592102166223405000

 

302.5

14:35:18

XLON

14

592102166223405000

 

302.5

14:35:18

XLON

750

592102166223405000

 

302.5

14:35:18

XLON

377

592102166223405000

 

302.5

14:35:18

XLON

822

592102166223405000

 

302.5

14:35:18

XLON

701

592102166223405000

 

302.5

14:35:18

AQXE

351

606175916688414000

 

302.5

14:35:18

AQXE

1500

606175916688414000

 

302.5

14:35:18

AQXE

509

606175916688414000

 

302.5

14:35:18

AQXE

304

606175916688414000

 

302.3

14:35:18

BATE

666

592102166223405000

 

302.3

14:35:18

TRQX

666

592102166223405000

 

302.3

14:35:18

CHIX

666

606175916688414000

 

302.3

14:35:19

AQXE

807

606175916688415000

 

302.3

14:35:19

XLON

1646

592102166223406000

 

302.2

14:35:36

BATE

666

592102166223416000

 

302.2

14:35:36

TRQX

666

606175916688424000

 

302.2

14:35:36

XLON

666

606175916688424000

 

302.2

14:35:36

AQXE

807

592102166223416000

 

302.2

14:35:36

CHIX

665

592102166223416000

 

302.2

14:35:36

CHIX

1

592102166223416000

 

302.2

14:35:36

XLON

1759

606175916688424000

 

301.8

14:40:00

TRQX

666

592102166223561000

 

301.8

14:40:00

BATE

1332

592102166223561000

 

301.8

14:40:00

CHIX

807

606175916688566000

 

301.7

14:40:00

BATE

1332

592102166223561000

 

301.7

14:40:00

TRQX

1422

606175916688566000

 

301.8

14:40:00

AQXE

1500

592102166223561000

 

301.8

14:40:00

AQXE

315

592102166223561000

 

301.4

14:40:28

AQXE

127

592102166223577000

 

301.4

14:42:40

BATE

666

592102166223640000

 

301.4

14:42:40

TRQX

666

606175916688643000

 

301.4

14:42:40

XLON

666

606175916688643000

 

301.4

14:42:40

BATE

666

606175916688643000

 

301.4

14:42:40

AQXE

680

592102166223640000

 

301.4

14:42:40

AQXE

1115

592102166223640000

 

301.4

14:42:40

TRQX

333

592102166223640000

 

301.4

14:42:40

TRQX

333

592102166223640000

 

301.4

14:42:40

CHIX

739

606175916688643000

 

301.3

14:42:40

BATE

1156

592102166223640000

 

301.3

14:42:40

TRQX

666

606175916688643000

 

301.3

14:42:40

XLON

864

606175916688643000

 

300.9

14:43:19

XLON

227

592102166223661000

 

300.9

14:43:19

XLON

580

592102166223661000

 

300.9

14:43:19

CHIX

666

592102166223661000

 

300.9

14:43:19

BATE

666

606175916688663000

 

300.9

14:43:19

AQXE

666

606175916688663000

 

300.9

14:44:41

TRQX

384

592102166223706000

 

300.9

14:44:41

TRQX

355

592102166223706000

 

300.9

14:44:41

TRQX

296

592102166223706000

 

300.9

14:44:41

TRQX

18

592102166223706000

 

300.8

14:44:50

XLON

1200

592102166223710000

 

300.8

14:44:50

XLON

49

592102166223710000

 

301.3

14:47:52

BATE

666

606175916688823000

 

301.3

14:47:52

TRQX

666

592102166223824000

 

301.3

14:47:52

XLON

807

592102166223824000

 

301.3

14:47:52

AQXE

666

606175916688823000

 

301.3

14:47:52

BATE

666

592102166223824000

 

301.3

14:47:52

TRQX

666

606175916688823000

 

301.3

14:47:52

XLON

807

606175916688823000

 

301.3

14:47:52

AQXE

666

592102166223824000

 

301.3

14:47:52

XLON

394

606175916688823000

 

301.4

14:50:09

XLON

1300

592102166223906000

 

301.4

14:50:09

XLON

750

592102166223906000

 

301.4

14:50:09

XLON

606

592102166223906000

 

301.4

14:50:09

XLON

674

592102166223906000

 

301.4

14:50:09

AQXE

1500

606175916688902000

 

301.4

14:50:09

AQXE

328

606175916688902000

 

301.2

14:50:46

XLON

968

592102166223929000

 

301.2

14:50:46

XLON

949

592102166223929000

 

301.2

14:50:46

TRQX

400

606175916688925000

 

301.2

14:50:46

TRQX

266

606175916688925000

 

301.2

14:50:46

CHIX

1797

592102166223929000

 

301.2

14:50:46

BATE

117

606175916688925000

 

300.8

14:51:44

BATE

196

592102166223962000

 

300.8

14:51:44

BATE

158

592102166223962000

 

300.8

14:51:44

BATE

312

592102166223962000

 

300.8

14:51:44

TRQX

90

606175916688957000

 

300.8

14:51:44

TRQX

576

606175916688957000

 

300.8

14:51:44

XLON

807

606175916688957000

 

300.8

14:51:48

AQXE

5

592102166223964000

 

300.8

14:51:49

AQXE

661

592102166223965000

 

300.8

14:51:49

XLON

1285

606175916688960000

 

300.7

14:51:56

XLON

750

606175916688963000

 

300.7

14:51:56

XLON

203

606175916688963000

 

300.3

14:53:53

TRQX

666

592102166224030000

 

300.2

14:53:53

XLON

88

592102166224030000

 

300.3

14:53:53

AQXE

1473

606175916689023000

 

300.3

14:53:53

BATE

666

606175916689023000

 

300.2

14:53:53

XLON

666

592102166224030000

 

300.3

14:53:53

XLON

894

592102166224030000

 

300.2

14:53:53

TRQX

666

606175916689023000

 

300.2

14:53:55

XLON

58

592102166224031000

 

300.7

14:55:38

TRQX

666

592102166224083000

 

300.7

14:55:38

BATE

666

592102166224083000

 

300.7

14:55:38

CHIX

807

606175916689074000

 

300.7

14:55:38

AQXE

360

606175916689074000

 

300.7

14:55:38

AQXE

306

606175916689074000

 

300.7

14:55:40

XLON

663

592102166224084000

 

300.6

14:56:59

TRQX

666

592102166224121000

 

300.5

14:56:59

TRQX

251

592102166224121000

 

300.5

14:56:59

TRQX

415

592102166224121000

 

300.6

14:56:59

XLON

1189

592102166224121000

 

300.6

14:56:59

BATE

1012

606175916689112000

 

300.5

14:56:59

XLON

924

606175916689112000

 

300.6

14:56:59

AQXE

666

606175916689112000

 

300.6

15:00:17

CHIX

1261

592102166224228000

 

300.6

15:00:17

CHIX

212

592102166224228000

 

300.6

15:00:17

BATE

666

606175916689216000

 

300.6

15:00:17

AQXE

666

606175916689216000

 

300.6

15:00:17

XLON

1300

592102166224228000

 

300.6

15:00:17

XLON

189

606175916689216000

 

300.6

15:00:17

XLON

54

606175916689216000

 

300.5

15:00:19

TRQX

976

606175916689217000

 

300.6

15:02:30

BATE

50

592102166224308000

 

300.6

15:02:30

BATE

138

592102166224308000

 

300.6

15:02:30

BATE

46

592102166224308000

 

300.6

15:02:30

BATE

383

592102166224308000

 

300.6

15:02:30

BATE

49

592102166224308000

 

300.6

15:02:30

TRQX

27

606175916689295000

 

300.6

15:02:30

XLON

247

606175916689295000

 

300.6

15:02:30

TRQX

639

606175916689295000

 

300.6

15:02:30

XLON

560

606175916689295000

 

300.6

15:02:30

XLON

161

606175916689295000

 

300.6

15:02:30

XLON

248

606175916689295000

 

300.6

15:02:30

XLON

257

606175916689295000

 

300.6

15:02:30

BATE

666

606175916689295000

 

300.6

15:02:31

TRQX

1107

592102166224309000

 

300.6

15:02:32

AQXE

1500

592102166224309000

 

300.6

15:02:32

AQXE

512

592102166224309000

 

300.6

15:02:32

AQXE

695

592102166224309000

 

300.6

15:02:32

XLON

750

606175916689296000

 

300.6

15:02:32

XLON

653

606175916689296000

 

300.6

15:02:32

XLON

283

606175916689296000

 

300.6

15:02:32

XLON

536

606175916689296000

 

300

15:04:54

TRQX

1473

592102166224391000

 

300

15:04:54

XLON

666

592102166224391000

 

300

15:04:54

BATE

666

606175916689376000

 

300

15:04:54

AQXE

1500

606175916689376000

 

300

15:04:54

AQXE

349

606175916689376000

 

300

15:04:54

CHIX

666

592102166224391000

 

299.8

15:05:50

AQXE

186

606175916689404000

 

300

15:07:01

XLON

1473

606175916689447000

 

300

15:07:33

CHIX

666

592102166224480000

 

299.9

15:07:33

BATE

666

592102166224480000

 

300

15:07:34

AQXE

162

606175916689465000

 

300

15:07:35

AQXE

504

606175916689466000

 

300

15:07:35

XLON

1412

592102166224482000

 

300

15:07:35

CHIX

666

606175916689466000

 

300.5

15:08:55

AQXE

512

606175916689511000

 

300.5

15:08:55

AQXE

266

606175916689511000

 

300.5

15:08:55

XLON

666

592102166224528000

 

300.5

15:08:55

CHIX

307

592102166224528000

 

300.5

15:08:55

CHIX

1003

592102166224528000

 

300.5

15:08:55

CHIX

22

592102166224528000

 

300.3

15:09:10

CHIX

870

592102166224538000

 

300.3

15:09:10

CHIX

603

592102166224538000

 

300.3

15:09:10

TRQX

343

606175916689520000

 

300.3

15:09:10

BATE

666

606175916689520000

 

300.3

15:09:10

TRQX

323

606175916689520000

 

300.3

15:09:10

XLON

944

592102166224538000

 

300.1

15:09:53

BATE

666

592102166224561000

 

300.1

15:09:53

XLON

666

606175916689543000

 

300.1

15:09:53

TRQX

666

592102166224561000

 

300.1

15:09:53

CHIX

722

606175916689543000

 

300.1

15:09:53

CHIX

85

606175916689543000

 

300

15:09:53

TRQX

1152

606175916689543000

 

300.1

15:09:53

XLON

1172

606175916689543000

 

299.8

15:13:12

XLON

1473

592102166224691000

 

299.8

15:13:12

CHIX

666

606175916689670000

 

299.8

15:13:12

AQXE

666

592102166224691000

 

299.8

15:13:12

CHIX

666

592102166224691000

 

299.8

15:13:12

XLON

1632

606175916689670000

 

299.9

15:15:44

TRQX

20

592102166224783000

 

299.9

15:15:44

XLON

1052

592102166224783000

 

299.9

15:15:44

XLON

421

592102166224783000

 

299.9

15:15:44

BATE

666

606175916689759000

 

299.9

15:15:46

TRQX

646

592102166224784000

 

299.9

15:15:53

CHIX

60

592102166224789000

 

299.9

15:15:53

CHIX

687

592102166224789000

 

299.9

15:15:53

XLON

666

606175916689765000

 

299.8

15:15:55

TRQX

3

606175916689766000

 

299.8

15:15:55

TRQX

935

606175916689766000

 

299.8

15:18:53

XLON

1281

592102166224899000

 

299.8

15:18:53

XLON

552

592102166224899000

 

299.8

15:18:53

XLON

2728

592102166224899000

 

299.8

15:18:53

XLON

959

592102166224899000

 

299.8

15:18:53

AQXE

8

606175916689872000

 

299.8

15:18:53

AQXE

513

606175916689872000

 

299.8

15:18:53

AQXE

174

606175916689872000

 

300

15:20:51

XLON

10

592102166224965000

 

300

15:20:51

BATE

2

592102166224965000

 

300

15:20:51

XLON

94

592102166224965000

 

300

15:20:51

BATE

20

592102166224965000

 

300

15:20:51

XLON

3226

592102166224965000

 

300

15:20:51

BATE

29

592102166224965000

 

300

15:20:51

BATE

615

592102166224965000

 

300

15:20:51

AQXE

128

606175916689936000

 

300

15:20:51

CHIX

269

606175916689936000

 

300

15:20:51

CHIX

397

606175916689936000

 

299.8

15:20:54

BATE

785

606175916689937000

 

299.8

15:22:09

TRQX

666

592102166225006000

 

299.8

15:22:09

XLON

807

592102166225006000

 

299.8

15:22:09

BATE

666

606175916689975000

 

299.8

15:22:09

XLON

290

592102166225006000

 

299.7

15:22:09

CHIX

807

592102166225007000

 

299.8

15:22:09

AQXE

666

606175916689976000

 

299.7

15:22:09

BATE

290

606175916689976000

 

299.7

15:22:09

BATE

376

606175916689976000

 

299.7

15:22:10

XLON

600

592102166225007000

 

299.7

15:22:10

XLON

66

592102166225008000

 

299.7

15:22:10

TRQX

666

606175916689977000

 

299.7

15:22:10

XLON

343

606175916689977000

 

300.3

15:25:39

AQXE

1500

592102166225110000

 

300.3

15:25:39

AQXE

1500

592102166225110000

 

300.3

15:25:39

AQXE

360

592102166225110000

 

300.3

15:25:39

XLON

666

606175916690076000

 

300.2

15:25:39

CHIX

2449

606175916690076000

 

300.1

15:25:40

BATE

666

592102166225110000

 

300.1

15:25:40

TRQX

67

606175916690077000

 

300.1

15:25:40

TRQX

105

606175916690077000

 

300.3

15:26:50

XLON

750

592102166225147000

 

300.2

15:26:50

BATE

484

592102166225147000

 

300.2

15:26:50

CHIX

615

606175916690112000

 

300.3

15:26:50

AQXE

512

606175916690112000

 

300.3

15:26:50

CHIX

16

606175916690112000

 

300.3

15:26:50

CHIX

182

606175916690112000

 

300.2

15:26:50

BATE

202

592102166225147000

 

300.1

15:27:46

BATE

953

592102166225177000

 

300.1

15:27:46

TRQX

494

606175916690142000

 

300.1

15:27:46

AQXE

27

592102166225177000

 

300.1

15:27:47

AQXE

160

592102166225178000

 

300

15:27:48

CHIX

816

592102166225179000

 

300

15:27:48

BATE

666

606175916690144000

 

300

15:27:48

TRQX

666

606175916690144000

 

300.1

15:27:48

XLON

17

606175916690144000

 

300.1

15:27:48

XLON

708

606175916690144000

 

300.1

15:27:48

XLON

248

606175916690144000

 

300.1

15:27:48

CHIX

27

606175916690144000

 

300.1

15:27:48

XLON

750

606175916690144000

 

300.1

15:27:48

XLON

25

606175916690144000

 

300.1

15:27:48

XLON

233

592102166225179000

 

300.1

15:27:48

AQXE

1053

606175916690144000

 

299.9

15:29:08

TRQX

65

606175916690179000

 

299.9

15:29:08

BATE

666

606175916690179000

 

300.4

15:31:36

XLON

942

592102166225296000

 

300.4

15:31:36

BATE

912

592102166225296000

 

300.4

15:31:36

CHIX

2443

606175916690258000

 

300.5

15:31:36

AQXE

1500

606175916690258000

 

300.5

15:31:36

AQXE

512

606175916690258000

 

300.5

15:31:36

AQXE

682

606175916690258000

 

300.3

15:31:37

BATE

99

592102166225297000

 

300.3

15:31:37

BATE

377

592102166225297000

 

300.3

15:31:37

TRQX

666

592102166225297000

 

300.3

15:31:37

BATE

139

592102166225297000

 

300.3

15:31:37

BATE

858

592102166225297000

 

300.3

15:31:37

CHIX

74

606175916690259000

 

300.3

15:31:37

CHIX

592

606175916690259000

 

300.25

15:31:37

BATE

1377

606175916690259000

 

300.6

15:34:29

XLON

8

592102166225396000

 

300.6

15:34:29

XLON

750

592102166225396000

 

300.6

15:34:29

XLON

19

592102166225396000

 

300.6

15:34:29

AQXE

1106

606175916690357000

 

300.6

15:34:29

AQXE

512

606175916690357000

 

300.6

15:34:29

AQXE

1500

606175916690357000

 

300.6

15:34:29

AQXE

742

606175916690357000

 

300.5

15:36:09

BATE

85

606175916690411000

 

300.5

15:36:09

BATE

327

606175916690411000

 

300.5

15:36:09

BATE

254

606175916690411000

 

300.5

15:36:09

XLON

927

592102166225452000

 

300.5

15:36:09

XLON

546

592102166225452000

 

300.5

15:36:09

AQXE

63

592102166225452000

 

300.6

15:36:50

XLON

750

592102166225477000

 

300.6

15:36:50

AQXE

1500

606175916690436000

 

300.6

15:36:50

AQXE

1500

606175916690436000

 

300.5

15:37:10

BATE

329

592102166225490000

 

300.5

15:37:10

XLON

287

606175916690449000

 

300.5

15:37:10

AQXE

603

592102166225490000

 

300.4

15:38:14

BATE

1473

592102166225527000

 

300.4

15:38:14

TRQX

279

592102166225527000

 

300.4

15:38:14

TRQX

387

592102166225527000

 

300.4

15:38:14

CHIX

666

606175916690485000

 

300.4

15:38:14

XLON

510

592102166225527000

 

300.3

15:38:28

CHIX

666

592102166225535000

 

300.3

15:38:28

BATE

666

606175916690492000

 

300.3

15:38:28

TRQX

1473

606175916690492000

 

300.3

15:38:28

XLON

139

606175916690492000

 

300.3

15:38:28

XLON

1182

606175916690492000

 

300.7

15:40:45

AQXE

729

592102166225610000

 

300.7

15:40:45

AQXE

1500

592102166225610000

 

300.7

15:40:45

AQXE

1101

592102166225610000

 

300.7

15:40:45

XLON

548

606175916690566000

 

300.7

15:40:45

XLON

254

606175916690566000

 

300.5

15:41:02

BATE

1484

592102166225618000

 

300.4

15:42:47

TRQX

666

592102166225682000

 

300.4

15:42:47

BATE

666

592102166225682000

 

300.4

15:42:47

XLON

1670

592102166225682000

 

300.4

15:42:47

CHIX

27

606175916690636000

 

300.4

15:42:47

CHIX

1446

606175916690636000

 

300.3

15:42:47

XLON

288

592102166225682000

 

300.3

15:42:47

XLON

1005

592102166225682000

 

300.4

15:42:47

AQXE

108

592102166225682000

 

300.4

15:42:47

AQXE

666

606175916690636000

 

300.4

15:42:47

AQXE

110

592102166225682000

 

300.2

15:43:07

AQXE

807

592102166225695000

 

300.2

15:43:07

CHIX

666

592102166225695000

 

300.2

15:43:07

BATE

599

606175916690648000

 

300.2

15:43:07

TRQX

666

606175916690648000

 

300.2

15:43:07

BATE

67

606175916690648000

 

300.2

15:43:07

XLON

666

606175916690649000

 

300.2

15:43:20

AQXE

100

592102166225703000

 

300.2

15:43:28

AQXE

247

592102166225709000

 

300.2

15:43:28

AQXE

602

592102166225709000

 

300.6

15:47:02

AQXE

1500

592102166225850000

 

300.6

15:47:02

AQXE

688

592102166225850000

 

300.6

15:47:02

AQXE

476

592102166225850000

 

300.6

15:47:02

XLON

3

606175916690802000

 

300.6

15:47:02

XLON

750

606175916690802000

 

300.6

15:47:02

XLON

612

606175916690802000

 

300.5

15:47:02

CHIX

1998

606175916690802000

 

300.4

15:48:28

AQXE

306

592102166225904000

 

300.4

15:49:05

BATE

666

592102166225928000

 

300.4

15:49:05

XLON

1332

592102166225928000

 

300.4

15:49:05

BATE

172

606175916690878000

 

300.4

15:49:05

BATE

635

606175916690878000

 

300.4

15:49:05

TRQX

1490

606175916690878000

 

300.4

15:49:05

AQXE

360

592102166225928000

 

300.3

15:49:05

BATE

102

592102166225928000

 

300.3

15:49:05

BATE

65

592102166225928000

 

300.3

15:49:05

BATE

254

592102166225928000

 

300.3

15:49:05

BATE

51

592102166225928000

 

300.3

15:49:05

BATE

41

592102166225928000

 

300.3

15:49:05

BATE

161

592102166225928000

 

300.3

15:49:05

TRQX

89

606175916690878000

 

300.3

15:49:05

TRQX

577

606175916690878000

 

300.4

15:49:05

AQXE

1500

592102166225928000

 

300.4

15:49:05

AQXE

209

592102166225928000

 

300.1

15:50:12

CHIX

318

592102166225971000

 

300.1

15:50:12

CHIX

348

592102166225971000

 

300.1

15:50:12

XLON

666

592102166225971000

 

300.1

15:50:12

TRQX

69

606175916690920000

 

300.1

15:50:12

BATE

666

606175916690920000

 

300.1

15:50:12

TRQX

738

606175916690920000

 

300.1

15:50:12

XLON

274

606175916690920000

 

300.1

15:50:54

AQXE

977

592102166226002000

 

300.1

15:50:54

XLON

616

606175916690951000

 

300.1

15:51:02

XLON

244

592102166226007000

 

300.1

15:51:02

XLON

111

606175916690956000

 

300.2

15:53:06

AQXE

666

592102166226082000

 

300.2

15:53:06

XLON

1031

592102166226082000

 

300.2

15:53:06

BATE

269

606175916691029000

 

300.2

15:53:06

BATE

320

606175916691029000

 

300.2

15:53:06

BATE

77

606175916691029000

 

300.3

15:54:42

AQXE

146

592102166226135000

 

300.3

15:54:42

XLON

364

606175916691081000

 

300.3

15:54:42

XLON

887

606175916691081000

 

300.3

15:54:42

XLON

750

606175916691081000

 

300.3

15:54:42

XLON

3056

606175916691081000

 

300.3

15:54:42

XLON

856

606175916691081000

 

300.3

15:54:42

XLON

81

606175916691081000

 

300.2

15:56:52

BATE

179

592102166226221000

 

300.2

15:56:52

XLON

189

606175916691166000

 

300.2

15:56:52

XLON

441

606175916691166000

 

300.15

15:56:52

CHIX

3771

606175916691166000

 

300.15

15:56:52

CHIX

858

592102166226221000

 

300.2

15:56:52

XLON

144

606175916691166000

 

300.2

15:56:52

XLON

337

606175916691166000

 

300.15

15:56:52

CHIX

308

592102166226221000

 

300.1

15:57:11

CHIX

1112

592102166226234000

 

300.1

15:57:11

TRQX

666

592102166226234000

 

300.1

15:57:11

BATE

2139

606175916691179000

 

300.1

15:57:11

TRQX

564

592102166226234000

 

300.1

15:59:31

XLON

1473

592102166226327000

 

300.1

15:59:31

CHIX

666

606175916691269000

 

300

15:59:31

TRQX

666

592102166226327000

 

300

15:59:31

BATE

804

606175916691270000

 

300.1

15:59:31

CHIX

736

606175916691270000

 

300

15:59:31

XLON

666

606175916691270000

 

300

15:59:31

XLON

152

606175916691270000

 

299.8

15:59:37

BATE

666

592102166226337000

 

299.8

15:59:37

TRQX

807

606175916691279000

 

299.8

15:59:37

XLON

666

606175916691279000

 

299.8

15:59:38

CHIX

1327

592102166226339000

 

299.8

15:59:39

XLON

400

606175916691282000

 

299.8

15:59:39

XLON

266

606175916691282000

 

299.8

16:00:27

AQXE

340

606175916691319000

 

300.1

16:03:00

CHIX

6

592102166226475000

 

300.1

16:03:00

CHIX

15

592102166226475000

 

300.1

16:03:00

XLON

25

606175916691415000

 

300.2

16:03:05

AQXE

401

606175916691418000

 

300.2

16:03:05

XLON

1445

592102166226479000

 

300.2

16:03:05

XLON

1236

592102166226479000

 

300.2

16:03:05

XLON

649

592102166226479000

 

300.2

16:04:18

TRQX

10

592102166226529000

 

300.2

16:04:18

BATE

11

592102166226529000

 

300.2

16:04:18

XLON

5

606175916691467000

 

300.3

16:04:21

TRQX

1

592102166226530000

 

300.3

16:04:21

CHIX

43

592102166226530000

 

300.3

16:04:21

TRQX

512

592102166226530000

 

300.3

16:04:21

CHIX

445

592102166226530000

 

300.3

16:04:21

AQXE

512

592102166226530000

 

300.3

16:04:21

XLON

174

606175916691468000

 

300.3

16:04:21

BATE

850

606175916691468000

 

300.4

16:05:22

XLON

1300

592102166226568000

 

300.4

16:05:22

XLON

750

592102166226568000

 

300.4

16:05:22

XLON

300

592102166226568000

 

300.4

16:05:22

XLON

31

592102166226568000

 

300.4

16:05:22

XLON

494

592102166226568000

 

300.4

16:05:22

XLON

1283

592102166226568000

 

300.4

16:05:22

AQXE

512

606175916691506000

 

300.4

16:05:22

AQXE

782

606175916691506000

 

300.3

16:06:20

XLON

860

606175916691543000

 

300.2

16:06:22

XLON

280

592102166226607000

 

300.2

16:06:22

XLON

609

592102166226607000

 

300.2

16:06:22

XLON

1250

592102166226607000

 

300.2

16:06:22

BATE

129

606175916691543000

 

300.2

16:06:22

BATE

388

606175916691543000

 

300.2

16:06:22

BATE

149

606175916691543000

 

300.2

16:06:22

TRQX

700

592102166226607000

 

300.2

16:06:22

XLON

118

592102166226607000

 

300.2

16:06:22

AQXE

1322

592102166226607000

 

300.1

16:06:27

AQXE

474

592102166226611000

 

300.1

16:06:27

CHIX

742

606175916691547000

 

300.1

16:06:27

XLON

666

592102166226611000

 

300

16:07:19

TRQX

666

606175916691580000

 

300

16:07:19

XLON

807

606175916691580000

 

300.1

16:07:19

XLON

192

606175916691580000

 

300

16:07:23

BATE

666

592102166226647000

 

300

16:07:26

AQXE

465

592102166226651000

 

300

16:07:30

XLON

804

606175916691588000

 

300

16:07:30

XLON

382

606175916691588000

 

300

16:07:39

AQXE

201

592102166226658000

 

299.9

16:07:40

TRQX

28

606175916691594000

 

299.9

16:07:40

TRQX

946

606175916691594000

 

300.1

16:11:05

XLON

1130

592102166226787000

 

300.1

16:11:05

XLON

797

592102166226787000

 

300.1

16:11:05

XLON

737

592102166226787000

 

300.1

16:11:05

CHIX

2094

592102166226787000

 

300.1

16:11:05

CHIX

476

592102166226787000

 

300.1

16:11:05

CHIX

94

592102166226787000

 

300.1

16:11:05

AQXE

767

606175916691720000

 

300.1

16:11:05

AQXE

37

606175916691720000

 

300.3

16:12:30

BATE

1182

592102166226852000

 

300.3

16:12:30

BATE

2748

592102166226852000

 

300.3

16:12:30

CHIX

30

606175916691784000

 

300.4

16:13:46

XLON

495

606175916691832000

 

300.4

16:13:46

XLON

790

606175916691832000

 

300.4

16:13:46

BATE

1

606175916691832000

 

300.4

16:13:46

TRQX

8

592102166226900000

 

300.4

16:13:46

TRQX

11

592102166226900000

 

300.4

16:13:46

AQXE

790

592102166226900000

 

300.4

16:13:46

CHIX

630

592102166226900000

 

300.4

16:13:46

CHIX

87

592102166226900000

 

300.4

16:13:46

CHIX

363

592102166226900000

 

300.4

16:13:46

CHIX

282

592102166226900000

 

300.4

16:13:46

CHIX

130

592102166226900000

 

300.4

16:13:46

CHIX

108

592102166226900000

 

300.4

16:13:46

CHIX

491

592102166226900000

 

300.4

16:13:46

CHIX

790

592102166226900000

 

300.3

16:14:28

CHIX

1473

592102166226931000

 

300.3

16:14:28

BATE

666

606175916691862000

 

300.3

16:14:28

TRQX

666

606175916691862000

 

300.3

16:14:28

AQXE

1

592102166226931000

 

300.3

16:14:28

XLON

204

592102166226931000

 

300.2

16:14:41

XLON

1057

592102166226940000

 

300.2

16:14:41

BATE

181

606175916691871000

 

300.2

16:14:41

TRQX

1309

606175916691871000

 

300.2

16:14:41

CHIX

748

606175916691871000

 

300.2

16:14:41

BATE

1151

606175916691871000

 

300.5

16:16:49

BATE

1146

592102166227032000

 

300.5

16:16:49

BATE

269

592102166227032000

 

300.5

16:16:49

BATE

1172

592102166227032000

 

300.5

16:16:49

BATE

77

592102166227032000

 

300.5

16:16:49

XLON

510

606175916691961000

 

300.5

16:16:49

XLON

299

606175916691961000

 

300.5

16:16:49

CHIX

486

606175916691961000

 

300.5

16:16:49

CHIX

180

606175916691961000

 

300.6

16:17:11

XLON

1300

592102166227049000

 

300.6

16:17:11

XLON

750

592102166227049000

 

300.6

16:17:11

AQXE

512

606175916691978000

 

300.6

16:17:32

AQXE

179

592102166227065000

 

300.6

16:18:22

AQXE

745

592102166227101000

 

300.6

16:18:22

XLON

666

606175916692028000

 

300.5

16:18:27

BATE

1332

592102166227104000

 

300.5

16:18:27

CHIX

666

606175916692032000

 

300.5

16:18:27

TRQX

807

592102166227104000

 

300.5

16:18:27

XLON

545

606175916692032000

 

300.5

16:18:28

XLON

1134

606175916692032000

 

300.6

16:20:38

XLON

757

592102166227213000

 

300.6

16:20:38

XLON

750

592102166227213000

 

300.6

16:20:38

XLON

775

592102166227213000

 

300.6

16:20:38

XLON

382

592102166227213000

 

300.6

16:20:38

AQXE

1500

606175916692138000

 

300.6

16:20:38

AQXE

745

606175916692138000

 

300.6

16:20:38

AQXE

1337

606175916692138000

 

300.4

16:20:45

BATE

666

592102166227218000

 

300.4

16:20:45

TRQX

666

606175916692143000

 

300.4

16:20:45

XLON

1473

606175916692143000

 

300.4

16:20:45

XLON

1104

606175916692143000

 

300.4

16:20:45

BATE

253

606175916692143000

 

300.4

16:20:45

BATE

345

606175916692143000

 

300.6

16:22:43

XLON

563

606175916692241000

 

300.6

16:22:43

XLON

1739

606175916692241000

 

300.6

16:22:43

XLON

362

606175916692241000

 

300.6

16:22:43

AQXE

503

592102166227318000

 

300.6

16:22:43

AQXE

478

592102166227318000

 

300.6

16:23:42

XLON

534

592102166227366000

 

300.6

16:23:42

XLON

582

592102166227366000

 

300.6

16:23:42

XLON

216

592102166227366000

 

300.6

16:23:42

CHIX

21

592102166227366000

 

300.6

16:23:42

CHIX

1111

592102166227366000

 

300.6

16:23:42

CHIX

485

592102166227366000

 

300.6

16:23:42

CHIX

1434

592102166227366000

 

300.6

16:23:42

AQXE

1

606175916692288000

 

300.6

16:23:42

AQXE

665

606175916692288000

 

300.5

16:24:04

TRQX

666

592102166227381000

 

300.5

16:24:04

BATE

666

592102166227381000

 

300.5

16:24:04

XLON

1473

592102166227381000

 

300.5

16:24:04

CHIX

666

606175916692303000

 

300.5

16:24:04

CHIX

666

606175916692303000

 

300.5

16:24:04

XLON

745

606175916692303000

 

300.5

16:24:28

AQXE

242

592102166227397000

 

300.5

16:24:55

AQXE

713

592102166227417000

 

300.5

16:24:55

XLON

254

606175916692338000

 

300.4

16:25:57

AQXE

666

592102166227458000

 

300.4

16:26:01

CHIX

632

592102166227460000

 

300.4

16:26:01

BATE

211

592102166227460000

 

300.4

16:26:01

CHIX

175

592102166227460000

 

300.4

16:26:01

BATE

1110

592102166227460000

 

300.4

16:26:01

XLON

381

606175916692380000

 

300.4

16:26:01

TRQX

666

606175916692380000

 

300.4

16:26:01

XLON

285

606175916692380000

 

300.4

16:26:02

XLON

245

606175916692381000

 

300.4

16:26:02

XLON

1053

606175916692381000

 

300.3

16:26:57

AQXE

350

606175916692415000

 

300.4

16:27:17

AQXE

1500

592102166227509000

 

300.4

16:27:17

AQXE

1164

592102166227509000

 

300.4

16:27:17

XLON

750

606175916692428000

 

300.4

16:27:17

XLON

1228

606175916692428000

 

300.4

16:27:17

XLON

255

606175916692428000

 

300.4

16:27:17

XLON

183

606175916692428000

 

300.3

16:27:22

BATE

666

592102166227513000

 

300.3

16:27:22

BATE

666

592102166227513000

 

300.3

16:27:22

TRQX

667

606175916692432000

 

300.3

16:27:22

XLON

524

606175916692432000

 

300.3

16:27:22

XLON

949

606175916692432000

 

300.3

16:27:27

AQXE

316

606175916692435000

 

300.3

16:27:28

XLON

505

592102166227517000

 

300.3

16:27:57

AQXE

48

606175916692451000

 

300.3

16:28:27

AQXE

618

606175916692469000

 

300.3

16:29:44

TRQX

807

592102166227589000

 

300.3

16:29:44

CHIX

666

592102166227589000

 

300.3

16:29:44

BATE

445

606175916692507000

 

300.3

16:29:44

BATE

221

606175916692507000

 

300.3

16:29:44

XLON

666

592102166227589000

 

300.3

16:29:44

XLON

1473

606175916692507000

 

300.3

16:29:44

AQXE

54

606175916692507000

 

300.3

16:29:44

AQXE

445

606175916692507000

 

300.3

16:29:48

AQXE

39

606175916692508000

 

300.3

16:29:55

AQXE

10

606175916692514000

 

300.3

16:29:55

AQXE

19

606175916692514000

 

300.3

16:29:55

AQXE

10

606175916692514000

 

300.3

16:29:55

AQXE

10

606175916692514000

 

300.3

16:29:55

AQXE

36

606175916692514000

 

300.3

16:29:55

AQXE

43

606175916692514000

 

300.3

16:29:55

AQXE

13

606175916692514000

 

299.8

16:35:07

XLON

4670

592102166227615000

 

299.8

16:35:07

XLON

41379

592102166227615000

 

299.8

16:35:07

XLON

646

592102166227615000

 

299.8

16:35:07

XLON

8402

592102166227615000

 

299.8

16:35:07

XLON

78128

592102166227615000

 

299.8

16:35:07

XLON

62609

592102166227615000

 

299.8

16:35:07

XLON

1562

592102166227615000

 

299.8

16:35:07

XLON

12308

592102166227615000

 

299.8

16:35:07

XLON

2423

592102166227615000

 

299.8

16:35:07

XLON

9011

592102166227615000

 

299.8

16:35:07

XLON

5031

592102166227615000

 

299.8

16:35:07

XLON

58917

592102166227615000

 

299.8

16:35:07

XLON

111457

592102166227615000

 

299.8

16:35:07

XLON

115256

592102166227615000

 

299.8

16:35:07

XLON

5215

592102166227615000

 

299.8

16:35:07

XLON

744

592102166227615000

 

299.8

16:35:07

XLON

582

592102166227615000

 

299.8

16:35:07

XLON

28093

592102166227615000

 

299.8

16:35:07

XLON

25968

592102166227615000

 

 

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
 
 
POSEAXASADLAEFA

Companies

Kingfisher (KGF)
UK 100

Latest directors dealings