Transaction in Own Shares

RNS Number : 7660D
Kingfisher PLC
07 March 2022
 

KINGFISHER PLC

Transaction in own shares

 

07 March 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 04 March 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:

04 March 2022

Total number of shares purchased:

643,670

Volume Weighted Average price paid per share:

GBp 267.1000

Highest price paid per share:

GBp 267.1000

Lowest price paid per share:

GBp 267.1000

 

To date, Kingfisher has purchased 24,215,979 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

280,337

270.6287

BATS Europe

100,597

270.6125

Chi-X Europe

84,256

270.6170

Turquoise

63,277

270.2971

Aquis Exchange

115,203

270.5520

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 25 January 2022 (UTC)

Trading venue

Quantity

Transaction Reference Number

 

278

08:01:51

XLON

1340

592104643504617000

 

277.6

08:02:01

XLON

1023

606178393976515000

 

277.4

08:03:37

XLON

691

606178393976559000

 

277.4

08:03:37

AQXE

181

592104643504665000

 

277.4

08:03:37

AQXE

517

592104643504666000

 

275.8

08:05:27

AQXE

61

606178393976603000

 

275.8

08:05:27

AQXE

182

606178393976603000

 

275.8

08:05:28

AQXE

61

606178393976603000

 

275.8

08:05:28

AQXE

124

606178393976603000

 

275.8

08:05:31

AQXE

764

606178393976604000

 

275.8

08:05:41

AQXE

162

606178393976607000

 

275.7

08:07:31

AQXE

745

606178393976650000

 

275.7

08:07:31

AQXE

51

606178393976650000

 

275.4

08:07:31

CHIX

797

592104643504759000

 

275.4

08:07:31

XLON

691

606178393976650000

 

275.5

08:09:45

XLON

719

592104643504815000

 

275.5

08:09:45

XLON

718

606178393976705000

 

276.6

08:10:41

AQXE

181

606178393976727000

 

276.6

08:10:41

AQXE

513

606178393976727000

 

276.5

08:10:42

CHIX

739

592104643504838000

 

276.6

08:10:42

AQXE

107

606178393976727000

 

276.5

08:10:42

XLON

691

606178393976727000

 

276.5

08:11:44

XLON

691

592104643504863000

 

276.5

08:11:45

AQXE

904

606178393976752000

 

276.6

08:13:12

AQXE

841

592104643504898000

 

276.4

08:14:31

CHIX

756

606178393976816000

 

276

08:15:20

XLON

941

606178393976836000

 

275.9

08:15:23

CHIX

823

592104643504951000

 

275.4

08:17:31

XLON

716

606178393976889000

 

275.4

08:17:36

AQXE

1007

606178393976890000

 

275.3

08:17:36

CHIX

727

606178393976890000

 

275

08:18:46

AQXE

218

606178393976914000

 

275

08:18:51

AQXE

708

606178393976916000

 

274.8

08:19:33

XLON

1233

592104643505047000

 

276.1

08:22:14

XLON

1002

592104643505127000

 

276.1

08:22:14

CHIX

306

606178393977005000

 

276.1

08:22:14

CHIX

453

606178393977005000

 

276.3

08:24:48

BATE

748

592104643505222000

 

276.3

08:26:22

XLON

1528

592104643505255000

 

276.3

08:26:22

AQXE

691

606178393977127000

 

276

08:26:37

BATE

711

592104643505260000

 

275.7

08:27:29

AQXE

109

592104643505283000

 

275.7

08:27:36

AQXE

413

592104643505285000

 

275.7

08:27:37

AQXE

561

592104643505285000

 

276.3

08:30:01

CHIX

448

592104643505339000

 

276.3

08:30:01

TRQX

74

606178393977209000

 

276.3

08:30:01

TRQX

100

606178393977209000

 

276.3

08:30:01

TRQX

744

606178393977209000

 

276.3

08:30:02

CHIX

381

592104643505339000

 

275.2

08:30:46

XLON

922

606178393977233000

 

274.4

08:32:46

AQXE

923

606178393977281000

 

273.8

08:33:01

XLON

911

592104643505418000

 

273.9

08:34:27

XLON

925

592104643505448000

 

274

08:35:33

XLON

927

592104643505467000

 

273.3

08:37:22

CHIX

935

606178393977368000

 

272.7

08:39:34

BATE

242

592104643505560000

 

272.7

08:39:34

BATE

336

592104643505560000

 

272.7

08:39:56

XLON

792

606178393977428000

 

272.7

08:39:56

BATE

212

592104643505567000

 

272.5

08:39:56

AQXE

910

606178393977428000

 

272.2

08:40:40

XLON

934

606178393977442000

 

272.8

08:45:59

XLON

819

592104643505683000

 

272.8

08:45:59

XLON

287

592104643505683000

 

272.8

08:45:59

XLON

582

592104643505683000

 

272.8

08:45:59

XLON

512

592104643505683000

 

272.8

08:45:59

AQXE

45

606178393977541000

 

272.7

08:46:35

TRQX

1043

592104643505698000

 

272.7

08:46:35

BATE

691

606178393977555000

 

272.8

08:49:32

XLON

751

592104643505755000

 

272.9

08:51:45

XLON

732

592104643505802000

 

272.9

08:51:45

AQXE

728

606178393977656000

 

272.6

08:53:26

BATE

897

592104643505847000

 

272.6

08:53:26

CHIX

691

606178393977700000

 

272.5

08:53:35

CHIX

708

606178393977704000

 

272.4

08:53:35

XLON

899

592104643505851000

 

272.4

08:53:35

BATE

191

606178393977704000

 

272.4

08:53:35

BATE

112

606178393977704000

 

272.4

08:53:35

BATE

388

606178393977704000

 

272

08:55:59

BATE

922

606178393977758000

 

272.4

08:58:39

CHIX

731

592104643505982000

 

272.4

08:59:16

AQXE

787

592104643506005000

 

272.6

09:00:21

AQXE

723

606178393977888000

 

272.1

09:01:00

XLON

722

592104643506059000

 

272.1

09:01:00

BATE

725

606178393977904000

 

272.1

09:01:00

XLON

720

606178393977904000

 

272.1

09:03:37

AQXE

769

592104643506138000

 

272

09:03:37

BATE

195

592104643506138000

 

272

09:03:37

BATE

306

592104643506138000

 

272

09:03:48

BATE

414

592104643506145000

 

272.3

09:05:09

CHIX

859

592104643506194000

 

272.3

09:05:09

BATE

239

606178393978035000

 

272.3

09:05:09

BATE

452

606178393978035000

 

272.3

09:07:17

AQXE

1072

606178393978099000

 

272.2

09:07:17

AQXE

753

606178393978099000

 

271.8

09:10:22

AQXE

470

606178393978177000

 

271.8

09:10:23

AQXE

312

606178393978177000

 

271.6

09:10:23

BATE

552

592104643506341000

 

271.6

09:10:31

BATE

428

592104643506345000

 

271.4

09:11:13

XLON

646

592104643506362000

 

271.4

09:11:22

AQXE

117

606178393978201000

 

271.4

09:11:24

XLON

45

592104643506367000

 

271.4

09:11:24

AQXE

769

606178393978202000

 

270.6

09:15:57

CHIX

806

606178393978320000

 

270.6

09:16:16

AQXE

802

592104643506499000

 

270.5

09:16:16

TRQX

197

592104643506499000

 

270.5

09:16:16

TRQX

223

592104643506499000

 

270.5

09:16:58

TRQX

513

592104643506518000

 

270.4

09:16:59

CHIX

1311

592104643506518000

 

270.7

09:20:16

AQXE

709

606178393978427000

 

270.3

09:20:31

TRQX

926

592104643506609000

 

270

09:23:59

BATE

618

592104643506724000

 

270

09:23:59

BATE

85

592104643506724000

 

270

09:23:59

BATE

80

592104643506724000

 

270

09:23:59

XLON

987

592104643506724000

 

270

09:23:59

BATE

7

592104643506724000

 

271.3

09:27:47

XLON

750

606178393978648000

 

271.3

09:27:47

XLON

585

606178393978648000

 

271.3

09:27:47

XLON

859

606178393978648000

 

271.3

09:27:47

XLON

45

606178393978648000

 

271

09:28:22

XLON

913

606178393978664000

 

271.2

09:30:05

BATE

925

606178393978710000

 

271.3

09:31:20

CHIX

951

592104643506920000

 

272

09:33:48

BATE

743

592104643506981000

 

271.9

09:33:49

XLON

984

592104643506982000

 

272.6

09:36:21

AQXE

519

606178393978850000

 

272.6

09:36:28

CHIX

791

592104643507037000

 

272.6

09:37:08

CHIX

193

592104643507053000

 

272.6

09:37:08

XLON

126

592104643507053000

 

272.6

09:37:08

XLON

46

592104643507053000

 

272.1

09:38:30

XLON

916

606178393978897000

 

272

09:39:55

XLON

918

606178393978926000

 

273

09:44:00

AQXE

822

592104643507212000

 

273.1

09:44:00

BATE

691

592104643507212000

 

273.1

09:44:00

TRQX

928

606178393979022000

 

272.2

09:47:04

AQXE

911

592104643507289000

 

272.3

09:47:04

BATE

817

606178393979096000

 

272.1

09:47:04

CHIX

846

606178393979096000

 

272.6

09:49:03

AQXE

1268

606178393979138000

 

272.2

09:51:14

CHIX

817

592104643507383000

 

272.2

09:52:03

XLON

1332

592104643507404000

 

271.8

09:54:06

TRQX

63

592104643507458000

 

271.8

09:54:38

TRQX

859

592104643507471000

 

271.7

09:55:21

BATE

214

592104643507493000

 

271.7

09:55:25

BATE

610

592104643507495000

 

271

09:56:18

AQXE

583

606178393979319000

 

271

09:56:22

XLON

691

592104643507520000

 

271

09:56:35

AQXE

136

606178393979327000

 

270.7

09:59:36

CHIX

923

606178393979410000

 

270.6

10:00:03

BATE

534

592104643507624000

 

270.6

10:00:03

BATE

377

592104643507624000

 

270

10:01:59

AQXE

919

606178393979473000

 

270.3

10:02:46

BATE

96

592104643507696000

 

270.3

10:02:46

BATE

820

592104643507696000

 

270.3

10:02:46

XLON

691

606178393979492000

 

270.7

10:04:41

XLON

740

592104643507744000

 

270.7

10:04:41

AQXE

1382

606178393979539000

 

271

10:05:46

CHIX

691

592104643507774000

 

271

10:05:46

BATE

648

606178393979568000

 

271

10:05:46

TRQX

691

606178393979568000

 

271

10:05:46

BATE

743

606178393979568000

 

270.8

10:05:57

BATE

493

592104643507778000

 

270.8

10:05:57

BATE

375

592104643507778000

 

270.8

10:05:57

XLON

691

606178393979572000

 

271.3

10:08:37

XLON

266

592104643507841000

 

271.3

10:08:37

XLON

763

592104643507841000

 

271.3

10:08:37

XLON

395

592104643507841000

 

271.3

10:08:37

XLON

193

592104643507841000

 

271.3

10:08:37

AQXE

691

606178393979632000

 

271

10:09:07

XLON

691

592104643507856000

 

271

10:09:07

TRQX

293

606178393979647000

 

271

10:09:07

TRQX

398

606178393979647000

 

271

10:09:08

AQXE

1417

592104643507857000

 

271.4

10:11:32

AQXE

636

606178393979713000

 

271.4

10:11:32

XLON

594

592104643507923000

 

271.5

10:11:59

XLON

460

592104643507933000

 

271.5

10:11:59

XLON

231

592104643507933000

 

271.5

10:11:59

XLON

750

592104643507933000

 

271.5

10:11:59

XLON

172

606178393979723000

 

271.5

10:12:00

XLON

478

592104643507934000

 

271.5

10:12:00

BATE

114

606178393979723000

 

271.3

10:12:17

TRQX

344

592104643507942000

 

271.3

10:12:17

TRQX

347

592104643507942000

 

271.3

10:12:17

XLON

790

592104643507942000

 

271.3

10:12:17

BATE

691

606178393979731000

 

271.3

10:13:55

TRQX

73

592104643507987000

 

271.3

10:13:55

XLON

727

592104643507987000

 

271.3

10:13:55

TRQX

69

592104643507987000

 

271.3

10:13:55

TRQX

549

592104643507987000

 

271.3

10:13:55

XLON

174

592104643507987000

 

271.3

10:13:55

BATE

691

606178393979775000

 

271.2

10:14:37

XLON

827

592104643508005000

 

271.2

10:14:38

AQXE

691

606178393979793000

 

272.2

10:16:34

XLON

819

592104643508052000

 

272.2

10:16:34

CHIX

691

592104643508052000

 

272.2

10:16:34

TRQX

176

606178393979838000

 

272.2

10:16:34

BATE

458

606178393979838000

 

272.2

10:16:34

BATE

108

606178393979838000

 

272.2

10:16:34

TRQX

515

606178393979838000

 

272.2

10:16:34

BATE

125

606178393979838000

 

272.2

10:17:15

BATE

1376

592104643508066000

 

272.2

10:17:15

CHIX

691

606178393979851000

 

272.2

10:17:15

XLON

535

606178393979851000

 

272.8

10:19:35

XLON

691

592104643508114000

 

272.8

10:19:35

AQXE

184

606178393979898000

 

272.8

10:19:35

AQXE

690

606178393979898000

 

272.5

10:19:39

CHIX

889

592104643508116000

 

272.5

10:19:39

CHIX

180

592104643508116000

 

272.5

10:19:39

AQXE

691

606178393979900000

 

272.4

10:20:01

XLON

184

592104643508124000

 

272.4

10:20:01

XLON

1686

592104643508124000

 

272.9

10:23:19

XLON

1033

592104643508208000

 

272.9

10:23:19

BATE

570

606178393979989000

 

272.7

10:23:24

XLON

750

606178393979992000

 

272.7

10:23:24

XLON

146

606178393979992000

 

272.7

10:23:24

BATE

1323

592104643508211000

 

272.3

10:23:58

BATE

723

592104643508224000

 

272.3

10:23:58

CHIX

691

606178393980004000

 

272.3

10:23:59

BATE

149

592104643508224000

 

272.3

10:25:51

TRQX

820

606178393980052000

 

272.3

10:25:51

BATE

691

592104643508273000

 

272.8

10:26:59

AQXE

557

592104643508299000

 

272.8

10:26:59

XLON

691

606178393980077000

 

272.6

10:27:36

BATE

638

606178393980091000

 

272.6

10:27:36

BATE

53

606178393980091000

 

272.6

10:27:48

AQXE

958

592104643508322000

 

273

10:29:14

XLON

236

606178393980161000

 

273

10:29:14

XLON

72

606178393980161000

 

273

10:29:27

XLON

1382

592104643508395000

 

273

10:29:27

AQXE

904

606178393980171000

 

272.7

10:30:08

XLON

1510

592104643508424000

 

272.7

10:30:08

CHIX

691

606178393980199000

 

272.7

10:30:08

XLON

171

606178393980199000

 

272.7

10:30:10

AQXE

508

592104643508425000

 

272.7

10:30:12

AQXE

183

592104643508427000

 

272.6

10:30:42

CHIX

867

592104643508442000

 

272.6

10:30:42

CHIX

144

592104643508442000

 

272.6

10:30:42

XLON

691

606178393980216000

 

272.9

10:33:02

BATE

691

606178393980283000

 

272.9

10:33:09

XLON

1879

606178393980285000

 

273.1

10:35:23

BATE

1825

592104643508577000

 

273.1

10:35:23

TRQX

691

606178393980346000

 

273

10:35:54

BATE

523

592104643508591000

 

273

10:35:54

BATE

445

592104643508591000

 

273

10:35:54

TRQX

256

592104643508591000

 

272.95

10:35:54

CHIX

56

606178393980361000

 

273

10:35:54

CHIX

379

606178393980361000

 

273.1

10:37:28

BATE

459

592104643508634000

 

273.1

10:37:28

BATE

232

592104643508634000

 

273.1

10:37:28

TRQX

691

592104643508634000

 

273.1

10:37:28

CHIX

851

606178393980402000

 

273

10:38:36

BATE

691

606178393980428000

 

273

10:38:36

XLON

1148

592104643508661000

 

272.7

10:40:06

XLON

1092

592104643508694000

 

272.7

10:40:47

XLON

961

606178393980477000

 

272.7

10:40:47

TRQX

691

606178393980477000

 

272.4

10:41:11

XLON

1102

592104643508721000

 

272.4

10:41:11

BATE

691

606178393980486000

 

272.6

10:43:39

BATE

359

606178393980540000

 

272.6

10:43:39

BATE

110

606178393980540000

 

272.6

10:43:39

BATE

41

606178393980540000

 

272.6

10:43:39

TRQX

517

592104643508776000

 

272.6

10:43:39

XLON

691

592104643508776000

 

272.6

10:43:39

TRQX

372

592104643508776000

 

272.6

10:43:39

BATE

181

606178393980540000

 

272.8

10:44:53

XLON

384

606178393980569000

 

272.8

10:44:53

XLON

163

606178393980569000

 

272.8

10:44:53

XLON

759

606178393980569000

 

272.8

10:44:53

XLON

55

606178393980569000

 

272.6

10:45:16

BATE

893

592104643508815000

 

272.6

10:45:16

XLON

1032

592104643508815000

 

272.6

10:45:16

TRQX

691

606178393980578000

 

272.6

10:45:16

XLON

691

592104643508816000

 

272.6

10:49:06

XLON

81

592104643508900000

 

272.6

10:49:06

XLON

495

592104643508900000

 

272.55

10:49:06

CHIX

500

606178393980660000

 

272.6

10:49:06

XLON

455

606178393980660000

 

272.5

10:50:36

TRQX

531

592104643508928000

 

272.6

10:50:36

TRQX

160

592104643508928000

 

272.6

10:50:36

XLON

69

606178393980688000

 

272.6

10:50:36

XLON

112

606178393980688000

 

272.6

10:50:36

XLON

349

606178393980688000

 

272.6

10:50:36

XLON

271

606178393980688000

 

272.6

10:50:36

XLON

583

606178393980688000

 

272.6

10:50:36

XLON

86

606178393980688000

 

272.7

10:52:10

XLON

284

592104643508961000

 

272.7

10:52:10

XLON

282

592104643508961000

 

272.7

10:52:10

XLON

90

592104643508961000

 

272.65

10:52:10

CHIX

59

592104643508961000

 

272.7

10:52:10

CHIX

205

592104643508961000

 

272.7

10:52:10

CHIX

205

592104643508961000

 

272.7

10:52:10

CHIX

478

592104643508961000

 

272.7

10:52:10

TRQX

12

606178393980719000

 

272.7

10:52:10

BATE

170

606178393980719000

 

272.7

10:52:10

BATE

170

606178393980719000

 

273.3

10:53:36

XLON

714

606178393980750000

 

273.3

10:53:36

XLON

459

606178393980750000

 

273.3

10:53:36

XLON

582

606178393980750000

 

273.3

10:53:36

XLON

59

606178393980750000

 

273.1

10:53:45

TRQX

691

592104643508997000

 

273.1

10:53:45

AQXE

1510

606178393980754000

 

273.1

10:53:45

BATE

691

606178393980754000

 

273.1

10:53:45

AQXE

617

592104643508997000

 

272.5

10:56:20

TRQX

163

606178393980812000

 

272.5

10:56:20

TRQX

32

606178393980812000

 

272.5

10:56:21

TRQX

123

606178393980812000

 

272.5

10:56:21

AQXE

1287

592104643509056000

 

272.5

10:56:21

TRQX

373

606178393980812000

 

272.7

10:57:35

XLON

818

592104643509085000

 

272.6

10:58:04

XLON

691

592104643509094000

 

272.6

10:58:04

BATE

766

592104643509094000

 

272.6

10:58:04

AQXE

691

606178393980850000

 

272.6

10:58:04

AQXE

904

606178393980850000

 

272.4

10:59:12

XLON

1650

592104643509120000

 

272.4

10:59:17

BATE

691

606178393980877000

 

272.2

11:02:02

XLON

691

592104643509175000

 

272.5

11:03:16

XLON

925

592104643509199000

 

272.5

11:03:16

XLON

1375

592104643509199000

 

272.3

11:03:28

TRQX

691

606178393980956000

 

272.3

11:03:28

CHIX

819

592104643509204000

 

272.3

11:03:28

BATE

1382

606178393980956000

 

272.3

11:03:28

TRQX

91

592104643509204000

 

272.2

11:05:00

BATE

309

592104643509236000

 

272.2

11:05:00

BATE

64

592104643509236000

 

272.2

11:05:00

BATE

392

592104643509236000

 

272.2

11:05:00

CHIX

691

606178393980987000

 

272.5

11:07:33

TRQX

1173

592104643509286000

 

272.5

11:07:33

XLON

691

592104643509286000

 

272.5

11:07:33

XLON

969

606178393981036000

 

272.5

11:07:33

XLON

437

606178393981036000

 

272.4

11:10:01

XLON

497

606178393981083000

 

272.4

11:10:01

XLON

67

606178393981083000

 

272.4

11:10:01

XLON

582

606178393981083000

 

272.4

11:10:01

XLON

264

606178393981083000

 

272.4

11:10:01

XLON

822

606178393981083000

 

272.4

11:10:01

XLON

60

606178393981083000

 

272.5

11:11:14

XLON

1687

606178393981103000

 

272.5

11:11:14

XLON

788

606178393981103000

 

272.3

11:11:27

BATE

53

606178393981107000

 

272.3

11:11:27

BATE

148

606178393981107000

 

272.3

11:11:27

BATE

490

606178393981107000

 

272.3

11:11:28

AQXE

649

592104643509359000

 

272.3

11:11:30

AQXE

342

592104643509360000

 

272.1

11:13:55

CHIX

869

592104643509402000

 

272.1

11:13:55

TRQX

373

606178393981149000

 

272.1

11:13:55

BATE

691

606178393981149000

 

272.1

11:13:55

TRQX

274

606178393981149000

 

272.1

11:13:55

TRQX

44

606178393981149000

 

271.7

11:14:59

XLON

813

592104643509423000

 

271.7

11:14:59

CHIX

691

606178393981169000

 

271.6

11:16:59

AQXE

916

606178393981204000

 

271.6

11:16:59

BATE

255

606178393981204000

 

271.8

11:18:18

XLON

933

606178393981223000

 

271.8

11:18:18

XLON

714

606178393981223000

 

272.1

11:19:00

AQXE

581

592104643509491000

 

272.1

11:19:00

XLON

691

606178393981235000

 

272.1

11:20:44

XLON

565

606178393981266000

 

272.1

11:20:44

XLON

1166

606178393981266000

 

272.1

11:20:44

XLON

359

606178393981266000

 

272.2

11:22:20

XLON

583

592104643509557000

 

272.2

11:22:20

XLON

600

592104643509557000

 

272.2

11:22:20

XLON

635

592104643509557000

 

272.2

11:22:20

XLON

418

592104643509557000

 

272.4

11:24:19

XLON

932

606178393981343000

 

272.4

11:24:19

XLON

495

606178393981343000

 

272.4

11:24:19

XLON

473

606178393981343000

 

272.4

11:24:19

XLON

387

606178393981343000

 

272.2

11:24:24

AQXE

691

592104643509603000

 

272.2

11:24:24

CHIX

691

592104643509603000

 

272.2

11:24:24

TRQX

819

606178393981344000

 

272.2

11:24:24

BATE

691

606178393981344000

 

272.2

11:24:24

TRQX

73

606178393981344000

 

271.7

11:26:36

BATE

595

592104643509650000

 

271.7

11:26:36

BATE

96

592104643509650000

 

271.7

11:26:36

TRQX

691

606178393981390000

 

271.7

11:26:36

XLON

920

606178393981390000

 

272

11:30:13

XLON

934

606178393981479000

 

272

11:30:13

XLON

648

606178393981479000

 

272

11:30:13

AQXE

1

592104643509742000

 

271.8

11:31:52

XLON

889

592104643509783000

 

271.8

11:31:52

BATE

811

592104643509783000

 

271.8

11:31:52

BATE

691

606178393981519000

 

272.1

11:34:02

XLON

935

592104643509837000

 

272.1

11:34:02

XLON

618

592104643509837000

 

272.1

11:34:02

XLON

312

592104643509837000

 

272

11:34:53

XLON

691

606178393981591000

 

272.2

11:36:05

XLON

1400

592104643509892000

 

272.2

11:36:05

XLON

638

592104643509892000

 

272.1

11:37:36

CHIX

184

592104643509933000

 

272.1

11:37:36

CHIX

507

592104643509933000

 

272.1

11:37:36

BATE

691

606178393981665000

 

272.1

11:37:36

TRQX

454

606178393981665000

 

272.1

11:37:36

TRQX

237

606178393981665000

 

272.1

11:37:36

XLON

165

606178393981665000

 

272.1

11:37:36

XLON

819

592104643509933000

 

272

11:37:39

XLON

1382

592104643509935000

 

271.95

11:37:39

CHIX

691

592104643509935000

 

271.95

11:37:39

BATE

227

606178393981666000

 

271.7

11:40:38

BATE

691

592104643510013000

 

271.7

11:40:38

TRQX

691

606178393981742000

 

271.7

11:40:38

XLON

866

606178393981742000

 

272

11:43:22

XLON

455

606178393981800000

 

272

11:43:22

XLON

1835

606178393981800000

 

271.9

11:43:36

BATE

366

592104643510079000

 

271.9

11:43:36

BATE

325

592104643510079000

 

271.9

11:43:36

XLON

1948

606178393981806000

 

272

11:47:16

XLON

882

606178393981895000

 

272

11:47:16

XLON

1422

606178393981895000

 

271.9

11:47:32

CHIX

859

592104643510176000

 

271.9

11:47:32

CHIX

651

592104643510176000

 

271.9

11:47:32

TRQX

192

606178393981900000

 

271.9

11:47:32

TRQX

499

606178393981900000

 

271.9

11:47:32

XLON

134

592104643510176000

 

271.9

11:47:32

XLON

536

606178393981900000

 

271.9

11:47:32

XLON

155

606178393981900000

 

271.6

11:49:27

TRQX

691

606178393981941000

 

271.6

11:49:27

BATE

153

592104643510218000

 

271.6

11:49:27

BATE

760

592104643510218000

 

271.5

11:51:45

XLON

582

592104643510268000

 

271.5

11:51:45

XLON

287

592104643510268000

 

271.5

11:51:45

XLON

69

592104643510268000

 

271.5

11:51:45

AQXE

292

606178393981990000

 

271.5

11:51:45

AQXE

1090

606178393981990000

 

271.5

11:52:21

CHIX

691

592104643510281000

 

271.5

11:52:21

BATE

1071

606178393982002000

 

271.3

11:53:22

TRQX

691

592104643510300000

 

271.3

11:53:22

BATE

506

592104643510300000

 

271.3

11:53:22

BATE

185

592104643510300000

 

271.3

11:53:22

CHIX

688

606178393982021000

 

271.3

11:53:22

CHIX

112

606178393982021000

 

271.2

11:55:20

CHIX

691

592104643510344000

 

271.2

11:55:20

BATE

70

606178393982063000

 

271.2

11:55:20

CHIX

996

606178393982063000

 

271.2

11:55:20

BATE

189

606178393982063000

 

271.2

11:55:20

BATE

138

606178393982063000

 

271.2

11:55:20

BATE

44

606178393982063000

 

271.2

11:55:20

CHIX

136

606178393982063000

 

271.2

11:55:20

BATE

30

606178393982063000

 

271.2

11:55:20

BATE

59

606178393982063000

 

271.2

11:55:20

CHIX

59

606178393982063000

 

271.2

11:55:20

BATE

88

606178393982063000

 

271.2

11:55:20

BATE

55

606178393982063000

 

271.2

11:55:20

BATE

37

606178393982063000

 

271.2

11:55:20

BATE

41

606178393982063000

 

271.2

11:55:20

XLON

29

592104643510344000

 

271.2

11:55:20

XLON

691

606178393982063000

 

271.2

11:55:20

XLON

30

592104643510344000

 

271.2

11:55:20

XLON

5

606178393982063000

 

271.2

11:57:55

TRQX

67

592104643510401000

 

271.2

11:57:55

XLON

37

592104643510401000

 

271.2

11:57:55

XLON

1338

592104643510402000

 

271.2

11:57:55

BATE

691

606178393982119000

 

271.2

11:57:55

TRQX

624

592104643510402000

 

271.1

11:58:53

CHIX

127

592104643510424000

 

271.1

11:58:53

CHIX

646

592104643510424000

 

271.2

12:00:36

AQXE

691

592104643510469000

 

271.2

12:00:36

XLON

750

606178393982185000

 

271.2

12:00:36

XLON

447

606178393982185000

 

271.2

12:00:36

XLON

399

606178393982185000

 

271.1

12:00:47

CHIX

691

592104643510472000

 

271.1

12:00:47

XLON

1474

606178393982188000

 

271.1

12:00:47

AQXE

691

606178393982188000

 

271.3

12:04:37

AQXE

1382

592104643510550000

 

271.3

12:04:37

XLON

241

606178393982263000

 

271.1

12:05:00

CHIX

443

592104643510557000

 

271.1

12:05:00

CHIX

527

592104643510557000

 

271.1

12:05:00

BATE

600

606178393982269000

 

271.1

12:05:00

BATE

91

606178393982269000

 

271

12:05:29

BATE

839

592104643510568000

 

270.7

12:06:47

XLON

816

592104643510594000

 

270.7

12:06:47

CHIX

691

592104643510594000

 

270.7

12:06:55

BATE

283

606178393982308000

 

270.7

12:06:55

BATE

408

606178393982308000

 

270.7

12:10:03

TRQX

691

592104643510665000

 

270.7

12:10:03

XLON

1304

606178393982375000

 

270.5

12:10:56

CHIX

35

592104643510683000

 

270.5

12:10:56

CHIX

475

592104643510683000

 

270.5

12:10:56

CHIX

373

592104643510683000

 

270.5

12:10:56

TRQX

691

606178393982392000

 

270.1

12:11:57

XLON

691

606178393982412000

 

270.1

12:11:57

AQXE

1029

592104643510703000

 

270

12:13:32

CHIX

775

592104643510737000

 

270

12:13:32

BATE

691

606178393982445000

 

270

12:13:32

TRQX

691

606178393982445000

 

269.9

12:18:01

TRQX

691

592104643510843000

 

269.9

12:18:01

XLON

938

606178393982547000

 

269.9

12:18:01

AQXE

691

606178393982547000

 

269.6

12:19:22

CHIX

251

606178393982581000

 

269.6

12:19:22

CHIX

352

606178393982581000

 

270.1

12:21:59

XLON

750

592104643510932000

 

270.1

12:21:59

XLON

618

592104643510932000

 

270.1

12:21:59

XLON

641

592104643510932000

 

270.1

12:24:06

TRQX

691

606178393982674000

 

270.1

12:24:06

CHIX

819

592104643510974000

 

270.1

12:24:06

BATE

1382

606178393982674000

 

270.1

12:24:06

XLON

392

592104643510974000

 

269.9

12:25:47

BATE

665

592104643511003000

 

269.9

12:25:50

BATE

911

592104643511005000

 

269.9

12:25:50

TRQX

691

606178393982704000

 

269.8

12:27:45

AQXE

313

592104643511044000

 

269.8

12:27:45

BATE

691

592104643511044000

 

269.8

12:27:45

TRQX

691

606178393982742000

 

269.7

12:27:45

AQXE

563

606178393982742000

 

269.4

12:32:03

TRQX

115

592104643511146000

 

269.4

12:32:03

TRQX

344

592104643511146000

 

269.4

12:32:03

BATE

46

592104643511146000

 

269.4

12:32:03

BATE

363

592104643511146000

 

269.4

12:32:03

CHIX

164

606178393982839000

 

269.4

12:32:03

CHIX

527

606178393982839000

 

269.5

12:32:04

XLON

205

606178393982840000

 

269.5

12:32:04

XLON

128

606178393982840000

 

269.5

12:32:04

XLON

532

606178393982840000

 

269.5

12:32:04

XLON

1423

606178393982840000

 

269.4

12:32:37

BATE

282

592104643511160000

 

269.4

12:32:37

TRQX

117

592104643511160000

 

269.4

12:33:46

TRQX

253

592104643511190000

 

269.4

12:33:46

TRQX

51

592104643511190000

 

269.4

12:33:46

TRQX

218

592104643511190000

 

269.3

12:34:25

BATE

804

592104643511205000

 

269.3

12:34:25

TRQX

400

606178393982895000

 

269.3

12:34:25

XLON

616

592104643511205000

 

269.3

12:35:44

BATE

324

592104643511246000

 

269.3

12:35:44

BATE

43

592104643511246000

 

269.3

12:35:44

XLON

881

606178393982934000

 

269.3

12:35:44

BATE

45

592104643511246000

 

269.3

12:35:44

BATE

162

592104643511246000

 

269.3

12:35:44

BATE

34

592104643511246000

 

269.3

12:35:44

BATE

83

592104643511246000

 

270.5

12:39:24

XLON

594

606178393983024000

 

270.5

12:39:24

XLON

1700

606178393983024000

 

270.7

12:41:24

XLON

750

592104643511392000

 

270.7

12:41:24

XLON

164

592104643511392000

 

270.7

12:41:24

AQXE

1382

606178393983073000

 

270.5

12:42:28

TRQX

52

592104643511424000

 

270.5

12:42:28

BATE

346

592104643511424000

 

270.5

12:42:28

BATE

180

592104643511424000

 

270.5

12:42:28

BATE

89

592104643511424000

 

270.5

12:42:28

BATE

162

592104643511424000

 

270.5

12:42:47

TRQX

639

592104643511433000

 

270.5

12:42:47

BATE

605

592104643511433000

 

270.5

12:42:47

CHIX

819

606178393983112000

 

270.5

12:42:47

BATE

129

606178393983112000

 

270.9

12:45:43

BATE

10

592104643511523000

 

270.9

12:45:43

BATE

88

592104643511523000

 

270.9

12:45:43

BATE

721

592104643511523000

 

270.9

12:45:43

CHIX

123

606178393983198000

 

270.9

12:45:43

CHIX

568

606178393983198000

 

270.9

12:45:43

XLON

691

606178393983198000

 

270.9

12:45:43

AQXE

526

592104643511523000

 

270.9

12:46:11

AQXE

165

592104643511536000

 

270.8

12:46:11

XLON

1215

592104643511536000

 

270.8

12:46:11

CHIX

315

606178393983210000

 

270.8

12:46:11

CHIX

376

606178393983210000

 

270.9

12:46:11

XLON

378

592104643511536000

 

270.6

12:49:11

BATE

691

592104643511619000

 

270.6

12:49:11

CHIX

691

606178393983290000

 

270.6

12:49:11

AQXE

875

592104643511619000

 

270.2

12:51:29

BATE

60

592104643511682000

 

270.2

12:51:29

BATE

631

592104643511682000

 

270.2

12:51:29

CHIX

691

606178393983349000

 

270.2

12:51:29

XLON

966

606178393983349000

 

270

12:51:54

CHIX

241

606178393983360000

 

270

12:52:26

TRQX

691

592104643511709000

 

270

12:52:26

CHIX

811

606178393983375000

 

270.1

12:54:38

CHIX

691

592104643511762000

 

270.1

12:54:38

BATE

1129

606178393983426000

 

270

12:54:46

CHIX

160

592104643511765000

 

270

12:55:06

CHIX

531

592104643511773000

 

270

12:55:06

XLON

1331

606178393983437000

 

270.3

12:58:25

XLON

750

606178393983515000

 

270.2

12:58:25

CHIX

37

606178393983515000

 

270.3

12:58:25

AQXE

1500

592104643511855000

 

270.1

12:58:25

TRQX

285

592104643511855000

 

270.1

12:58:25

TRQX

406

592104643511855000

 

270.1

12:58:25

BATE

284

592104643511855000

 

270.1

12:58:25

CHIX

529

606178393983515000

 

270.1

12:58:25

BATE

407

592104643511855000

 

270.1

12:58:25

CHIX

555

606178393983515000

 

269.8

13:01:50

TRQX

691

592104643511957000

 

269.8

13:01:50

BATE

691

592104643511957000

 

269.8

13:01:50

CHIX

283

606178393983613000

 

269.8

13:01:50

CHIX

408

606178393983613000

 

269.8

13:01:50

AQXE

706

606178393983613000

 

269.7

13:02:21

BATE

602

592104643511971000

 

269.7

13:02:21

BATE

169

592104643511971000

 

269.7

13:02:21

CHIX

156

606178393983627000

 

269.7

13:02:21

CHIX

333

606178393983627000

 

269.7

13:02:21

BATE

89

592104643511971000

 

269.7

13:02:21

CHIX

202

606178393983627000

 

269.7

13:03:39

CHIX

683

592104643512010000

 

269.7

13:03:39

CHIX

8

592104643512010000

 

269.7

13:03:39

BATE

175

606178393983664000

 

269.7

13:03:39

BATE

683

606178393983664000

 

269.3

13:06:06

BATE

443

592104643512070000

 

269.3

13:06:06

BATE

417

592104643512070000

 

269.3

13:06:06

CHIX

691

606178393983722000

 

269.3

13:06:06

AQXE

38

592104643512070000

 

269.6

13:08:06

XLON

125

592104643512124000

 

269.6

13:08:06

AQXE

1454

606178393983773000

 

269.4

13:09:12

BATE

927

592104643512150000

 

269.4

13:09:12

XLON

807

592104643512150000

 

269.4

13:09:12

TRQX

691

606178393983799000

 

269.6

13:12:20

AQXE

691

592104643512231000

 

269.6

13:12:20

XLON

750

606178393983876000

 

269.6

13:12:20

XLON

390

606178393983876000

 

269.6

13:12:20

XLON

463

606178393983876000

 

269.6

13:14:25

XLON

608

592104643512293000

 

269.6

13:14:25

XLON

402

592104643512293000

 

269.6

13:14:25

XLON

384

592104643512293000

 

269.6

13:14:25

XLON

207

592104643512293000

 

269.6

13:14:25

XLON

660

592104643512293000

 

269.4

13:16:14

BATE

691

606178393983988000

 

269.4

13:16:16

AQXE

323

606178393983990000

 

269.4

13:16:17

XLON

1005

606178393983991000

 

269.3

13:16:17

XLON

715

592104643512349000

 

269.3

13:16:17

XLON

282

606178393983991000

 

269.4

13:18:59

XLON

901

606178393984062000

 

269.4

13:18:59

XLON

41

606178393984062000

 

269.4

13:18:59

XLON

1061

606178393984062000

 

269.5

13:20:42

AQXE

18

606178393984109000

 

269.6

13:20:49

XLON

1130

606178393984113000

 

269.6

13:20:49

XLON

946

606178393984113000

 

269.4

13:21:24

BATE

156

592104643512494000

 

269.4

13:21:24

BATE

1188

592104643512494000

 

269.4

13:21:24

TRQX

691

606178393984129000

 

269.4

13:24:06

XLON

1400

592104643512565000

 

269.4

13:24:06

XLON

541

592104643512565000

 

269.4

13:24:06

XLON

361

592104643512565000

 

269.3

13:24:27

XLON

165

606178393984204000

 

269.3

13:24:35

XLON

1493

606178393984207000

 

269.3

13:24:35

XLON

691

606178393984207000

 

269.25

13:27:34

CHIX

1533

592104643512646000

 

269.3

13:27:34

XLON

110

606178393984273000

 

269.2

13:27:34

CHIX

49

606178393984273000

 

269.3

13:27:34

XLON

669

592104643512646000

 

269.2

13:27:45

TRQX

24

592104643512650000

 

269.2

13:27:45

BATE

691

592104643512650000

 

269.2

13:27:45

TRQX

1486

592104643512650000

 

269.2

13:27:45

CHIX

642

606178393984278000

 

269.6

13:30:41

XLON

1510

592104643512750000

 

269.6

13:30:41

CHIX

691

606178393984373000

 

269.6

13:30:51

XLON

1664

606178393984379000

 

269.6

13:30:51

XLON

57

606178393984379000

 

269.6

13:30:51

XLON

691

592104643512756000

 

269.4

13:32:40

TRQX

341

592104643512812000

 

269.4

13:32:40

TRQX

350

592104643512812000

 

269.4

13:32:40

AQXE

918

606178393984433000

 

269.1

13:34:48

XLON

771

592104643512875000

 

269.1

13:34:48

TRQX

248

606178393984493000

 

269.1

13:34:48

TRQX

16

606178393984493000

 

269.1

13:34:48

TRQX

427

606178393984493000

 

269.5

13:36:17

XLON

584

606178393984530000

 

269.5

13:36:17

XLON

691

606178393984530000

 

269.5

13:36:17

XLON

364

606178393984530000

 

269.5

13:36:17

XLON

498

606178393984530000

 

269.3

13:36:26

BATE

871

606178393984534000

 

269.3

13:36:26

AQXE

691

592104643512918000

 

269.2

13:38:07

CHIX

691

592104643512962000

 

269.2

13:38:07

BATE

856

606178393984576000

 

269.2

13:38:07

AQXE

691

606178393984576000

 

268.9

13:38:19

CHIX

164

592104643512969000

 

268.9

13:38:19

BATE

53

606178393984584000

 

268.9

13:38:19

CHIX

527

592104643512969000

 

268.9

13:38:19

BATE

792

606178393984584000

 

269

13:40:57

BATE

812

592104643513041000

 

269

13:40:57

TRQX

583

592104643513041000

 

269

13:40:57

XLON

108

606178393984653000

 

268.9

13:40:57

XLON

691

592104643513041000

 

268.9

13:40:57

XLON

870

606178393984653000

 

268.7

13:41:39

BATE

624

592104643513064000

 

268.7

13:41:39

BATE

67

592104643513064000

 

268.7

13:41:39

CHIX

691

606178393984675000

 

268.7

13:41:39

XLON

914

606178393984675000

 

268.6

13:44:23

XLON

723

592104643513139000

 

268.6

13:45:23

XLON

772

592104643513167000

 

268.6

13:45:23

XLON

544

592104643513167000

 

268.6

13:45:23

XLON

66

592104643513167000

 

268.5

13:45:23

CHIX

234

606178393984774000

 

268.6

13:45:23

CHIX

119

606178393984774000

 

268.6

13:45:23

CHIX

435

606178393984774000

 

268.4

13:45:35

CHIX

691

592104643513173000

 

268.4

13:45:35

BATE

834

606178393984780000

 

268.4

13:45:35

XLON

966

592104643513173000

 

268.4

13:45:35

TRQX

691

606178393984780000

 

268.2

13:47:28

TRQX

691

592104643513222000

 

268.2

13:47:28

BATE

827

606178393984828000

 

268.2

13:47:28

AQXE

691

606178393984828000

 

268.1

13:50:01

BATE

832

592104643513296000

 

268.1

13:50:01

AQXE

691

606178393984899000

 

268

13:50:21

TRQX

327

592104643513306000

 

268

13:50:21

TRQX

364

592104643513306000

 

268

13:50:21

BATE

856

606178393984909000

 

268

13:50:21

AQXE

934

606178393984909000

 

267.9

13:50:23

TRQX

801

592104643513307000

 

268

13:53:35

AQXE

355

592104643513396000

 

268

13:53:35

AQXE

561

592104643513396000

 

268

13:53:35

XLON

287

606178393984996000

 

268

13:53:35

XLON

169

606178393984996000

 

268

13:53:35

XLON

338

606178393984996000

 

268

13:53:35

XLON

588

606178393984996000

 

267.8

13:54:35

CHIX

170

592104643513424000

 

267.8

13:54:35

CHIX

521

592104643513424000

 

267.8

13:54:35

BATE

474

606178393985023000

 

267.8

13:54:35

TRQX

44

606178393985023000

 

267.8

13:54:35

BATE

364

606178393985023000

 

267.8

13:54:35

BATE

672

606178393985023000

 

267.8

13:54:35

TRQX

647

606178393985023000

 

267.8

13:54:35

XLON

51

606178393985023000

 

267.8

13:55:01

XLON

691

592104643513435000

 

267.8

13:55:01

BATE

957

606178393985033000

 

267.8

13:55:01

AQXE

691

592104643513435000

 

267.9

13:56:55

TRQX

348

592104643513492000

 

267.9

13:56:55

TRQX

343

592104643513492000

 

267.9

13:56:56

AQXE

841

606178393985089000

 

267.8

13:58:16

XLON

2005

606178393985125000

 

267.7

13:59:17

BATE

135

592104643513559000

 

267.7

13:59:17

BATE

453

592104643513559000

 

267.7

13:59:17

CHIX

521

606178393985152000

 

267.7

13:59:17

BATE

103

592104643513559000

 

267.7

13:59:17

CHIX

170

606178393985152000

 

267.7

13:59:17

TRQX

81

592104643513559000

 

267.7

13:59:17

TRQX

168

592104643513559000

 

267.7

13:59:17

TRQX

90

592104643513559000

 

267.7

13:59:17

TRQX

558

592104643513559000

 

268.5

14:01:33

XLON

745

592104643513632000

 

268.5

14:01:33

XLON

530

592104643513632000

 

268.5

14:01:33

XLON

449

592104643513632000

 

268.5

14:01:33

XLON

269

592104643513632000

 

268.5

14:01:33

XLON

156

592104643513632000

 

268.2

14:01:47

CHIX

375

592104643513640000

 

268.2

14:01:47

CHIX

184

592104643513640000

 

268.2

14:01:47

BATE

424

606178393985231000

 

268.2

14:01:47

BATE

170

606178393985231000

 

268.2

14:01:47

BATE

93

606178393985231000

 

268.3

14:03:30

XLON

132

606178393985279000

 

268.3

14:03:30

XLON

1759

606178393985279000

 

268.2

14:03:34

CHIX

132

592104643513692000

 

268.2

14:03:34

XLON

1551

592104643513692000

 

268.2

14:03:34

BATE

4

606178393985281000

 

268.2

14:03:34

AQXE

1510

606178393985281000

 

268.2

14:03:34

XLON

271

606178393985281000

 

268

14:05:35

BATE

691

592104643513750000

 

268

14:05:35

CHIX

862

606178393985338000

 

268

14:05:35

AQXE

691

592104643513750000

 

267.9

14:07:04

BATE

401

592104643513792000

 

267.9

14:07:04

BATE

149

592104643513792000

 

267.9

14:07:04

CHIX

691

606178393985378000

 

267.9

14:07:04

BATE

279

592104643513792000

 

267.9

14:07:50

XLON

791

592104643513816000

 

267.9

14:07:50

XLON

870

592104643513816000

 

267.9

14:07:50

AQXE

691

606178393985401000

 

268

14:09:37

TRQX

261

592104643513868000

 

268.2

14:10:03

XLON

287

606178393985463000

 

268.2

14:10:03

XLON

222

606178393985463000

 

268.2

14:10:03

XLON

238

606178393985463000

 

268.2

14:10:03

XLON

750

606178393985463000

 

268.2

14:10:03

XLON

787

606178393985463000

 

268.2

14:11:23

XLON

1810

606178393985503000

 

268.2

14:11:23

XLON

473

606178393985503000

 

268

14:11:25

XLON

762

592104643513922000

 

268

14:12:09

TRQX

326

592104643513942000

 

268

14:12:09

TRQX

104

592104643513942000

 

268

14:12:48

CHIX

108

592104643513961000

 

268.4

14:13:34

XLON

264

592104643513983000

 

268.4

14:13:34

AQXE

1500

606178393985564000

 

268.4

14:13:34

AQXE

573

606178393985564000

 

268.4

14:14:41

TRQX

640

592104643514019000

 

268.4

14:14:41

TRQX

51

592104643514019000

 

268.4

14:14:41

BATE

947

606178393985598000

 

268.4

14:14:41

BATE

175

606178393985598000

 

268.4

14:14:41

BATE

254

606178393985598000

 

268.4

14:14:41

BATE

6

606178393985598000

 

268.4

14:14:41

AQXE

819

606178393985598000

 

268.4

14:14:44

XLON

543

606178393985599000

 

268.4

14:14:44

XLON

8

606178393985599000

 

268.4

14:14:44

XLON

148

606178393985599000

 

268.4

14:14:47

XLON

750

606178393985600000

 

268.4

14:14:47

XLON

231

606178393985600000

 

267.9

14:17:27

XLON

198

592104643514096000

 

267.9

14:17:27

AQXE

1382

606178393985672000

 

267.8

14:17:56

CHIX

836

592104643514109000

 

267.8

14:17:56

TRQX

93

606178393985684000

 

267.8

14:17:56

BATE

691

606178393985684000

 

267.8

14:17:56

TRQX

598

606178393985684000

 

267.5

14:18:41

CHIX

1022

592104643514133000

 

267.5

14:18:41

BATE

691

606178393985707000

 

267.7

14:20:51

XLON

1114

606178393985769000

 

267.7

14:20:51

XLON

773

606178393985769000

 

267.7

14:20:51

XLON

239

606178393985769000

 

268.4

14:22:15

CHIX

2304

606178393985810000

 

268.5

14:22:58

CHIX

696

592104643514263000

 

268.5

14:22:58

TRQX

691

606178393985833000

 

268.5

14:22:58

BATE

691

606178393985833000

 

268.5

14:22:58

AQXE

691

592104643514263000

 

268.3

14:23:22

CHIX

829

592104643514278000

 

268.3

14:23:22

AQXE

192

606178393985847000

 

268.3

14:23:26

AQXE

499

606178393985849000

 

268.1

14:24:13

XLON

879

606178393985873000

 

268.1

14:24:13

AQXE

691

592104643514304000

 

267.9

14:25:21

XLON

567

606178393985907000

 

267.9

14:25:21

XLON

1024

606178393985907000

 

267.8

14:25:38

AQXE

583

606178393985917000

 

267.8

14:25:39

XLON

1533

592104643514351000

 

267.8

14:25:39

AQXE

108

606178393985918000

 

267.6

14:26:44

AQXE

929

606178393985951000

 

267.6

14:27:14

TRQX

441

592104643514400000

 

267.6

14:27:14

TRQX

250

592104643514400000

 

267.6

14:27:14

XLON

1094

592104643514400000

 

267.6

14:27:14

AQXE

691

606178393985965000

 

267.5

14:28:52

XLON

896

606178393986015000

 

267.5

14:28:52

XLON

622

592104643514451000

 

267.5

14:28:52

XLON

69

592104643514451000

 

267.4

14:28:59

XLON

48

592104643514455000

 

267.4

14:29:36

XLON

643

592104643514474000

 

267.4

14:29:36

TRQX

748

606178393986038000

 

267.4

14:29:36

AQXE

691

592104643514474000

 

267.4

14:29:39

XLON

691

606178393986039000

 

267.4

14:29:54

AQXE

1030

592104643514484000

 

267.4

14:29:55

XLON

2029

592104643514484000

 

268.5

14:30:59

XLON

80

606178393986097000

 

268.5

14:30:59

XLON

878

606178393986097000

 

268.5

14:30:59

CHIX

15

592104643514536000

 

268.5

14:30:59

CHIX

676

592104643514536000

 

268.4

14:31:48

XLON

1632

606178393986132000

 

267.8

14:32:14

XLON

691

592104643514589000

 

267.8

14:32:14

AQXE

825

606178393986149000

 

267.6

14:32:47

BATE

507

592104643514609000

 

267.6

14:32:56

BATE

88

592104643514614000

 

267.6

14:32:56

TRQX

876

606178393986173000

 

267.6

14:32:56

BATE

96

592104643514614000

 

267.4

14:33:11

XLON

1411

592104643514626000

 

267.4

14:33:12

AQXE

691

606178393986185000

 

267.7

14:34:58

XLON

750

592104643514700000

 

267.7

14:34:58

XLON

1499

592104643514700000

 

268

14:35:43

XLON

696

592104643514731000

 

268

14:35:43

XLON

243

592104643514731000

 

268

14:35:43

AQXE

1382

606178393986286000

 

268

14:36:22

XLON

232

606178393986311000

 

268

14:36:22

CHIX

11

592104643514757000

 

268

14:36:29

XLON

177

592104643514760000

 

267.9

14:36:29

CHIX

29

592104643514760000

 

268

14:36:29

AQXE

582

606178393986315000

 

268

14:36:29

AQXE

785

606178393986315000

 

267.9

14:36:29

CHIX

14

592104643514760000

 

268.15

14:37:06

CHIX

2192

592104643514785000

 

268.1

14:37:33

TRQX

41

606178393986354000

 

268.1

14:37:33

TRQX

38

606178393986354000

 

268.3

14:37:53

XLON

1400

592104643514813000

 

268.3

14:37:53

XLON

273

592104643514813000

 

268.3

14:37:53

AQXE

658

606178393986366000

 

268.1

14:37:56

BATE

691

592104643514815000

 

268.1

14:37:56

TRQX

53

606178393986368000

 

268.1

14:37:56

TRQX

185

606178393986368000

 

268.1

14:37:56

TRQX

374

606178393986368000

 

268.1

14:37:56

AQXE

1510

592104643514815000

 

268.1

14:37:56

XLON

136

606178393986368000

 

268.3

14:38:42

TRQX

799

592104643514838000

 

268.3

14:38:42

BATE

691

606178393986390000

 

268.1

14:39:16

BATE

893

592104643514859000

 

268.1

14:39:16

XLON

691

606178393986410000

 

268.1

14:39:55

AQXE

187

606178393986431000

 

268.1

14:40:02

XLON

691

592104643514884000

 

268.1

14:40:02

AQXE

712

606178393986435000

 

268.1

14:40:03

XLON

183

592104643514885000

 

268.1

14:40:03

XLON

508

592104643514885000

 

268.1

14:40:11

AQXE

912

606178393986443000

 

267.8

14:40:54

TRQX

691

592104643514916000

 

267.8

14:40:54

XLON

941

606178393986465000

 

267.8

14:42:30

CHIX

665

592104643514967000

 

267.8

14:42:30

CHIX

26

592104643514967000

 

267.9

14:42:30

BATE

405

606178393986515000

 

267.9

14:42:30

BATE

286

606178393986515000

 

267.9

14:42:30

BATE

296

606178393986515000

 

267.9

14:42:30

BATE

373

606178393986515000

 

267.9

14:42:30

XLON

257

592104643514967000

 

268.3

14:43:21

AQXE

742

592104643514998000

 

268.3

14:43:21

XLON

213

606178393986545000

 

268.3

14:43:21

XLON

297

606178393986545000

 

268.2

14:43:21

CHIX

226

606178393986545000

 

268.2

14:43:21

CHIX

127

606178393986545000

 

268.3

14:43:21

XLON

372

592104643514998000

 

268.3

14:43:21

AQXE

322

606178393986545000

 

268.1

14:43:47

BATE

691

606178393986558000

 

268.7

14:44:28

AQXE

770

606178393986581000

 

268.7

14:44:28

AQXE

580

606178393986581000

 

268.7

14:44:28

XLON

128

592104643515035000

 

268.7

14:44:28

XLON

721

592104643515035000

 

268.7

14:44:28

XLON

56

592104643515035000

 

268.5

14:44:37

XLON

1861

606178393986587000

 

268.2

14:45:22

BATE

691

592104643515066000

 

268.2

14:45:22

TRQX

691

592104643515066000

 

268.2

14:45:22

CHIX

772

606178393986612000

 

268.1

14:45:46

CHIX

931

606178393986625000

 

268.1

14:45:47

AQXE

691

592104643515081000

 

268

14:47:28

XLON

46

606178393986696000

 

268

14:47:28

XLON

12

592104643515154000

 

268

14:47:28

XLON

750

592104643515154000

 

268

14:47:28

XLON

221

592104643515154000

 

268

14:47:28

XLON

222

606178393986696000

 

267.8

14:47:36

XLON

710

606178393986701000

 

267.9

14:47:38

XLON

602

606178393986702000

 

268.1

14:48:34

XLON

480

592104643515195000

 

268.1

14:48:34

BATE

170

592104643515195000

 

268.1

14:48:34

CHIX

205

606178393986736000

 

268.1

14:48:34

CHIX

197

606178393986736000

 

268.1

14:48:34

AQXE

756

606178393986736000

 

268

14:49:03

TRQX

163

592104643515213000

 

268

14:49:03

TRQX

23

592104643515213000

 

268

14:49:04

TRQX

163

592104643515214000

 

268

14:49:04

BATE

511

592104643515214000

 

268

14:49:04

BATE

180

592104643515214000

 

268

14:49:04

TRQX

342

592104643515214000

 

268

14:49:04

CHIX

932

606178393986754000

 

267.9

14:49:28

BATE

56

592104643515230000

 

267.9

14:49:48

XLON

1697

606178393986783000

 

267.9

14:49:48

TRQX

691

606178393986783000

 

267.9

14:49:48

BATE

869

592104643515244000

 

267.9

14:49:48

AQXE

691

592104643515244000

 

268.2

14:51:15

TRQX

602

592104643515301000

 

268.2

14:51:15

TRQX

89

592104643515301000

 

268.2

14:51:17

AQXE

1567

606178393986840000

 

268.2

14:51:18

CHIX

583

592104643515302000

 

268.2

14:51:18

CHIX

60

592104643515302000

 

268.2

14:51:18

XLON

691

606178393986840000

 

268.2

14:51:46

CHIX

89

592104643515318000

 

268.2

14:51:55

XLON

1494

606178393986859000

 

268.2

14:52:02

AQXE

691

606178393986862000

 

268.6

14:54:08

XLON

552

592104643515401000

 

268.6

14:54:08

XLON

139

592104643515401000

 

268.6

14:54:08

TRQX

11

606178393986935000

 

268.6

14:54:08

TRQX

680

606178393986935000

 

268.6

14:54:08

AQXE

742

606178393986935000

 

268.6

14:54:08

AQXE

207

606178393986935000

 

268.4

14:54:12

CHIX

1382

592104643515404000

 

268.4

14:54:12

BATE

691

606178393986938000

 

268.4

14:54:14

AQXE

819

606178393986940000

 

268.4

14:54:14

XLON

47

592104643515406000

 

268.9

14:56:06

XLON

1487

592104643515469000

 

268.9

14:56:06

CHIX

10

606178393987001000

 

268.9

14:56:06

CHIX

12

606178393987001000

 

269

14:56:41

CHIX

3

592104643515486000

 

269

14:56:41

XLON

28

606178393987018000

 

269.1

14:56:49

XLON

582

592104643515491000

 

269.1

14:56:49

TRQX

12

606178393987022000

 

269.1

14:56:49

TRQX

19

606178393987022000

 

269.2

14:56:55

XLON

302

592104643515494000

 

269.2

14:56:55

XLON

389

592104643515494000

 

269.2

14:56:55

AQXE

579

606178393987026000

 

269.2

14:56:55

AQXE

763

606178393987026000

 

269.2

14:56:55

AQXE

270

606178393987026000

 

269.7

14:57:42

XLON

350

592104643515521000

 

269.7

14:57:42

CHIX

13

592104643515521000

 

269.7

14:57:42

CHIX

703

592104643515521000

 

269.7

14:57:42

BATE

964

606178393987052000

 

269.9

14:58:16

CHIX

262

606178393987072000

 

269.9

14:58:16

CHIX

429

606178393987072000

 

270.3

14:58:45

XLON

242

592104643515561000

 

270.3

14:58:45

AQXE

577

606178393987091000

 

270.3

14:58:45

AQXE

785

606178393987091000

 

270.3

14:58:45

AQXE

711

606178393987091000

 

270.3

14:59:32

BATE

2

592104643515594000

 

270.3

14:59:32

XLON

445

592104643515594000

 

270.3

14:59:32

BATE

123

592104643515594000

 

270.3

14:59:32

XLON

397

592104643515594000

 

270.3

14:59:32

XLON

374

592104643515594000

 

270.3

14:59:32

XLON

142

592104643515594000

 

270.3

14:59:32

AQXE

577

606178393987123000

 

270.3

14:59:54

AQXE

197

592104643515610000

 

270.3

14:59:55

XLON

189

592104643515611000

 

270.25

14:59:55

CHIX

264

592104643515611000

 

270.3

14:59:55

AQXE

542

606178393987139000

 

270.3

14:59:55

XLON

132

606178393987139000

 

270.25

14:59:55

CHIX

135

606178393987139000

 

270.3

14:59:55

CHIX

15

606178393987139000

 

270.3

14:59:55

CHIX

16

606178393987139000

 

270.4

14:59:56

CHIX

14

606178393987140000

 

270.6

14:59:57

AQXE

151

592104643515613000

 

270.1

15:12:50

BATE

291

592104643516037000

 

270.1

15:12:50

BATE

673

592104643516037000

 

270.1

15:14:02

XLON

511

592104643516072000

 

270.1

15:14:02

XLON

180

592104643516072000

 

270.1

15:14:02

AQXE

273

606178393987586000

 

270.2

15:14:36

XLON

582

606178393987604000

 

270.2

15:14:36

XLON

287

606178393987604000

 

270.2

15:14:36

XLON

95

606178393987604000

 

270

15:14:54

AQXE

588

606178393987613000

 

270

15:14:54

AQXE

376

606178393987614000

 

270

15:15:53

XLON

627

592104643516135000

 

270

15:15:53

XLON

287

592104643516135000

 

270

15:15:53

XLON

50

592104643516135000

 

270.2

15:16:30

XLON

964

606178393987667000

 

270.2

15:17:09

AQXE

691

592104643516179000

 

270.2

15:17:09

XLON

273

606178393987689000

 

270.1

15:17:19

XLON

124

592104643516184000

 

270.6

15:17:53

XLON

77

592104643516203000

 

270.6

15:17:53

AQXE

763

606178393987713000

 

270.4

15:18:02

BATE

964

592104643516208000

 

270.5

15:19:03

XLON

964

592104643516238000

 

270.5

15:19:42

XLON

26

606178393987765000

 

270.5

15:19:42

XLON

223

606178393987765000

 

270.5

15:19:42

XLON

287

606178393987765000

 

270.5

15:19:42

XLON

356

606178393987765000

 

270.5

15:19:42

XLON

72

606178393987765000

 

270.6

15:20:15

AQXE

1268

606178393987782000

 

270.6

15:21:08

XLON

750

606178393987803000

 

270.6

15:21:08

XLON

214

606178393987803000

 

270.5

15:21:29

XLON

340

606178393987816000

 

270.5

15:21:30

XLON

624

592104643516311000

 

270.4

15:21:44

CHIX

964

606178393987823000

 

270.2

15:22:13

XLON

964

592104643516332000

 

270.1

15:22:54

TRQX

964

606178393987857000

 

270

15:23:59

TRQX

243

606178393987886000

 

270

15:24:00

TRQX

443

606178393987886000

 

270.2

15:24:34

XLON

1227

592104643516398000

 

270.7

15:25:25

AQXE

721

592104643516423000

 

270.7

15:25:25

AQXE

49

592104643516423000

 

270.9

15:25:45

XLON

785

606178393987936000

 

270.7

15:26:15

CHIX

583

592104643516449000

 

270.7

15:26:15

CHIX

9

592104643516449000

 

270.7

15:26:15

CHIX

11

592104643516449000

 

270.7

15:26:15

CHIX

12

592104643516449000

 

270.9

15:26:18

XLON

179

592104643516450000

 

270.9

15:26:18

XLON

785

592104643516450000

 

271.1

15:27:07

XLON

1317

592104643516476000

 

270.9

15:27:23

TRQX

502

592104643516486000

 

270.9

15:27:23

TRQX

462

592104643516486000

 

270.8

15:28:33

XLON

964

592104643516519000

 

270.9

15:29:07

XLON

273

606178393988034000

 

270.9

15:29:07

AQXE

283

592104643516535000

 

270.9

15:29:07

AQXE

408

592104643516535000

 

270.8

15:29:30

AQXE

964

606178393988047000

 

270.9

15:30:12

AQXE

273

592104643516569000

 

270.9

15:30:12

XLON

691

606178393988067000

 

270.8

15:30:20

XLON

964

592104643516574000

 

270.7

15:30:57

BATE

964

592104643516599000

 

270.5

15:31:06

XLON

964

606178393988104000

 

271

15:32:19

XLON

1228

592104643516662000

 

270.8

15:32:41

TRQX

964

606178393988173000

 

270.7

15:32:53

TRQX

964

592104643516685000

 

270.4

15:33:29

XLON

964

592104643516713000

 

270.7

15:34:02

BATE

964

592104643516738000

 

270.4

15:34:34

AQXE

964

592104643516761000

 

270.2

15:35:11

XLON

712

606178393988278000

 

270.2

15:35:14

XLON

252

606178393988280000

 

270.2

15:35:38

XLON

964

606178393988295000

 

270.2

15:36:01

XLON

964

592104643516816000

 

270.9

15:37:16

XLON

750

592104643516872000

 

270.9

15:37:16

XLON

214

592104643516872000

 

270.7

15:37:21

XLON

964

606178393988367000

 

271

15:38:20

XLON

575

592104643516918000

 

271

15:38:20

XLON

389

592104643516918000

 

271.1

15:38:53

AQXE

273

592104643516937000

 

271.1

15:38:53

XLON

571

606178393988427000

 

271.1

15:38:53

XLON

120

606178393988427000

 

271.3

15:39:25

AQXE

273

592104643516961000

 

271.3

15:39:25

XLON

691

606178393988450000

 

271.1

15:39:48

XLON

964

592104643516977000

 

271

15:40:01

CHIX

462

606178393988474000

 

271

15:40:01

CHIX

502

606178393988474000

 

270.7

15:40:33

AQXE

341

606178393988498000

 

270.7

15:40:33

AQXE

623

606178393988498000

 

270.5

15:41:00

XLON

964

606178393988518000

 

270.4

15:41:46

BATE

36

592104643517061000

 

270.4

15:41:46

BATE

204

592104643517061000

 

270.4

15:41:46

BATE

724

592104643517061000

 

270.4

15:42:39

XLON

750

592104643517101000

 

270.4

15:42:39

XLON

214

592104643517101000

 

270.2

15:42:49

TRQX

964

592104643517108000

 

270

15:43:02

XLON

203

606178393988604000

 

270

15:43:03

XLON

211

606178393988606000

 

270

15:43:04

XLON

550

606178393988607000

 

270.3

15:44:09

XLON

964

606178393988654000

 

270.1

15:44:19

XLON

964

606178393988660000

 

270.2

15:45:30

XLON

750

592104643517227000

 

270.2

15:45:30

XLON

214

592104643517227000

 

270.2

15:46:05

XLON

304

606178393988737000

 

270.2

15:46:05

XLON

377

606178393988737000

 

270.2

15:46:05

XLON

283

606178393988737000

 

270.2

15:46:41

XLON

210

606178393988760000

 

270.2

15:46:41

XLON

9

606178393988760000

 

270.2

15:46:41

XLON

263

606178393988760000

 

270.2

15:46:41

XLON

482

606178393988760000

 

270.1

15:46:54

AQXE

964

606178393988768000

 

270

15:47:20

CHIX

964

592104643517301000

 

270

15:47:52

CHIX

964

606178393988803000

 

270.5

15:49:01

AQXE

964

592104643517374000

 

270.3

15:49:06

TRQX

645

592104643517378000

 

270.3

15:49:06

TRQX

319

592104643517378000

 

270.1

15:49:25

XLON

964

592104643517390000

 

270.1

15:50:39

BATE

706

592104643517441000

 

270.1

15:50:42

BATE

44

592104643517443000

 

270.1

15:50:42

BATE

214

592104643517443000

 

270.2

15:51:23

XLON

750

592104643517470000

 

270.2

15:51:23

XLON

214

592104643517470000

 

270.2

15:51:57

XLON

153

592104643517494000

 

270.2

15:51:57

XLON

811

592104643517494000

 

270.05

15:52:31

CHIX

133

592104643517517000

 

270.1

15:52:31

XLON

697

606178393988992000

 

270.1

15:52:31

XLON

12

606178393988992000

 

270.05

15:52:31

CHIX

58

592104643517517000

 

270.1

15:52:31

XLON

64

606178393988992000

 

270.1

15:53:07

XLON

280

592104643517536000

 

270.1

15:53:07

XLON

684

592104643517536000

 

270

15:53:27

AQXE

292

606178393989022000

 

270

15:53:27

AQXE

672

606178393989022000

 

270.1

15:54:17

AQXE

273

592104643517581000

 

270.1

15:54:17

XLON

691

606178393989056000

 

269.9

15:54:44

TRQX

964

606178393989074000

 

269.9

15:54:46

XLON

964

606178393989075000

 

269.7

15:55:45

XLON

964

592104643517642000

 

269.7

15:56:26

AQXE

949

606178393989142000

 

269.7

15:56:26

XLON

11

592104643517671000

 

269.7

15:56:59

XLON

861

606178393989162000

 

269.7

15:56:59

XLON

103

606178393989162000

 

269.6

15:57:11

AQXE

964

606178393989172000

 

269.6

15:57:45

XLON

964

592104643517724000

 

269.7

15:58:35

AQXE

273

592104643517757000

 

269.7

15:58:35

XLON

29

606178393989226000

 

269.7

15:58:35

XLON

287

606178393989226000

 

269.7

15:58:35

XLON

375

606178393989226000

 

269.7

15:59:03

XLON

207

606178393989245000

 

269.7

15:59:03

XLON

757

606178393989245000

 

269.5

15:59:28

TRQX

964

606178393989261000

 

269.6

15:59:52

XLON

772

592104643517807000

 

268.1

16:14:39

TRQX

691

606178393990048000

 

268.2

16:17:36

XLON

1

592104643518750000

 

268.15

16:17:36

CHIX

606

592104643518750000

 

268.2

16:17:36

CHIX

3

592104643518750000

 

268.2

16:17:36

BATE

13

606178393990191000

 

268.2

16:17:36

CHIX

10

606178393990191000

 

268.2

16:17:36

CHIX

13

606178393990191000

 

268.2

16:17:36

CHIX

11

606178393990191000

 

268.1

16:17:52

XLON

722

606178393990202000

 

268

16:19:48

AQXE

741

592104643518851000

 

267.9

16:20:11

AQXE

731

592104643518874000

 

267.8

16:21:33

XLON

824

592104643518948000

 

267.8

16:23:05

XLON

813

592104643519025000

 

268.6

16:26:03

XLON

63

592104643519181000

 

268.6

16:26:03

XLON

302

592104643519181000

 

268.6

16:26:03

XLON

607

592104643519181000

 

268.6

16:26:03

AQXE

691

606178393990611000

 

268.4

16:27:51

XLON

719

606178393990684000

 

268.6

16:28:36

XLON

743

592104643519287000

 

268.5

16:29:53

XLON

196

606178393990766000

 

268.5

16:29:53

TRQX

19

592104643519343000

 

268.5

16:29:53

BATE

16

592104643519343000

 

268.5

16:29:53

XLON

287

606178393990768000

 

268.5

16:29:53

XLON

750

606178393990768000

 

268.5

16:29:53

CHIX

971

606178393990768000

 

268.5

16:29:53

XLON

750

606178393990768000

 

268.6

16:29:55

XLON

750

606178393990770000

 

268.6

16:29:55

XLON

530

606178393990770000

 

268.6

16:29:55

XLON

1097

606178393990770000

 

 

 

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
 
 
POSEAXDLESXAEFA

Companies

Kingfisher (KGF)
UK 100

Latest directors dealings