Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
01 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 31 January 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: |
31 January 2022 |
|
Total number of shares purchased: |
1,000,000 |
|
Volume Weighted Average price paid per share: |
GBp 331.0477 |
|
Highest price paid per share: |
GBp 331.0477 |
|
Lowest price paid per share: |
GBp 331.0477 |
To date, Kingfisher has purchased 3,549,257 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.
A schedule of individual trades carried out by Barclays as principal in connection with the above purchases is set out below.
Schedule of Purchases - Aggregate Information
|
Trading Venue |
Number of Shares |
Volume Weighted Average Price paid per share |
|
London Stock Exchange |
697,787 |
331.1027 |
|
BATS Europe |
70,441 |
330.8047 |
|
Chi-X Europe |
87,241 |
331.0070 |
|
Turquoise |
80,744 |
330.7163 |
|
Aquis Exchange |
63,787 |
331.3573 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
|||
|
333.5 |
08:00:12 |
XLON |
162 |
592093318891902000 |
|
|||
|
333.5 |
08:00:12 |
XLON |
250 |
592093318891902000 |
|
|||
|
333.5 |
08:00:12 |
XLON |
137 |
606167069360104000 |
|
|||
|
333.5 |
08:00:12 |
XLON |
23 |
606167069360104000 |
|
|||
|
333.5 |
08:00:12 |
XLON |
258 |
606167069360104000 |
|
|||
|
333.5 |
08:00:12 |
XLON |
287 |
606167069360104000 |
|
|||
|
333.5 |
08:00:12 |
XLON |
104 |
606167069360104000 |
|
|||
|
332.6 |
08:00:14 |
BATE |
512 |
592093318891903000 |
|
|||
|
332.6 |
08:00:14 |
BATE |
98 |
592093318891903000 |
|
|||
|
332.6 |
08:00:14 |
CHIX |
663 |
606167069360104000 |
|
|||
|
332.6 |
08:00:14 |
XLON |
1412 |
606167069360104000 |
|
|||
|
332.6 |
08:00:14 |
BATE |
53 |
592093318891903000 |
|
|||
|
331.8 |
08:01:01 |
XLON |
750 |
592093318891917000 |
|
|||
|
331.9 |
08:01:01 |
XLON |
1026 |
606167069360118000 |
|
|||
|
331.8 |
08:01:02 |
XLON |
740 |
606167069360118000 |
|
|||
|
331.8 |
08:01:05 |
XLON |
75 |
606167069360119000 |
|
|||
|
332.1 |
08:05:00 |
BATE |
323 |
592093318891999000 |
|
|||
|
332.1 |
08:05:00 |
BATE |
340 |
592093318891999000 |
|
|||
|
332.1 |
08:05:00 |
XLON |
186 |
606167069360197000 |
|
|||
|
332.1 |
08:05:00 |
XLON |
1269 |
606167069360197000 |
|
|||
|
332.1 |
08:05:00 |
CHIX |
663 |
606167069360197000 |
|
|||
|
332.1 |
08:05:00 |
AQXE |
375 |
592093318891999000 |
|
|||
|
332.1 |
08:05:08 |
AQXE |
291 |
592093318892003000 |
|
|||
|
332.1 |
08:05:12 |
AQXE |
157 |
592093318892004000 |
|
|||
|
332 |
08:06:00 |
CHIX |
529 |
606167069360213000 |
|
|||
|
332 |
08:06:00 |
CHIX |
134 |
606167069360213000 |
|
|||
|
332 |
08:06:00 |
XLON |
1125 |
592093318892016000 |
|
|||
|
332.1 |
08:06:00 |
XLON |
8 |
606167069360213000 |
|
|||
|
332 |
08:06:00 |
XLON |
1085 |
606167069360213000 |
|
|||
|
332.1 |
08:06:00 |
AQXE |
280 |
592093318892016000 |
|
|||
|
331 |
08:07:02 |
CHIX |
634 |
592093318892037000 |
|
|||
|
331 |
08:07:02 |
CHIX |
29 |
592093318892037000 |
|
|||
|
331 |
08:07:02 |
AQXE |
1973 |
606167069360233000 |
|
|||
|
332.7 |
08:10:33 |
AQXE |
819 |
606167069360295000 |
|
|||
|
332.8 |
08:10:54 |
AQXE |
46 |
606167069360300000 |
|
|||
|
332.8 |
08:10:54 |
XLON |
663 |
592093318892107000 |
|
|||
|
332.4 |
08:12:02 |
TRQX |
174 |
592093318892125000 |
|
|||
|
332.4 |
08:12:02 |
BATE |
663 |
592093318892125000 |
|
|||
|
332.4 |
08:12:02 |
TRQX |
663 |
592093318892125000 |
|
|||
|
332.4 |
08:12:02 |
XLON |
1326 |
592093318892125000 |
|
|||
|
332.4 |
08:12:02 |
CHIX |
1455 |
606167069360318000 |
|
|||
|
332.3 |
08:12:02 |
XLON |
482 |
606167069360318000 |
|
|||
|
332.6 |
08:13:00 |
CHIX |
792 |
592093318892141000 |
|
|||
|
332.6 |
08:13:00 |
XLON |
1326 |
606167069360333000 |
|
|||
|
332.6 |
08:13:04 |
AQXE |
663 |
606167069360334000 |
|
|||
|
332.6 |
08:13:04 |
XLON |
778 |
592093318892142000 |
|
|||
|
332.4 |
08:13:50 |
CHIX |
649 |
592093318892154000 |
|
|||
|
332.4 |
08:13:50 |
CHIX |
14 |
592093318892154000 |
|
|||
|
332.4 |
08:13:50 |
BATE |
495 |
606167069360345000 |
|
|||
|
332.4 |
08:13:50 |
BATE |
168 |
606167069360345000 |
|
|||
|
332.4 |
08:13:50 |
XLON |
1362 |
592093318892154000 |
|
|||
|
334 |
08:19:00 |
XLON |
750 |
606167069360423000 |
|
|||
|
334 |
08:19:00 |
XLON |
449 |
606167069360423000 |
|
|||
|
334 |
08:19:00 |
XLON |
79 |
606167069360423000 |
|
|||
|
333.7 |
08:20:10 |
CHIX |
663 |
606167069360444000 |
|
|||
|
333.7 |
08:20:10 |
XLON |
2060 |
592093318892255000 |
|
|||
|
333.6 |
08:20:11 |
XLON |
1967 |
592093318892256000 |
|
|||
|
333.6 |
08:20:15 |
AQXE |
663 |
606167069360446000 |
|
|||
|
333.2 |
08:20:21 |
BATE |
792 |
592093318892259000 |
|
|||
|
333.2 |
08:20:21 |
CHIX |
663 |
606167069360448000 |
|
|||
|
333.2 |
08:20:24 |
XLON |
1326 |
606167069360449000 |
|
|||
|
333.2 |
08:20:32 |
BATE |
83 |
606167069360451000 |
|
|||
|
334.1 |
08:24:19 |
BATE |
512 |
592093318892320000 |
|
|||
|
334.1 |
08:24:19 |
TRQX |
663 |
592093318892320000 |
|
|||
|
334.1 |
08:24:19 |
XLON |
792 |
606167069360506000 |
|
|||
|
334.1 |
08:24:19 |
CHIX |
663 |
606167069360506000 |
|
|||
|
334.1 |
08:24:19 |
BATE |
151 |
592093318892320000 |
|
|||
|
334.1 |
08:24:19 |
XLON |
785 |
606167069360506000 |
|
|||
|
334.5 |
08:28:22 |
CHIX |
448 |
606167069360579000 |
|
|||
|
334.5 |
08:29:28 |
BATE |
89 |
592093318892430000 |
|
|||
|
334.5 |
08:29:28 |
TRQX |
792 |
592093318892430000 |
|
|||
|
334.5 |
08:29:28 |
BATE |
196 |
592093318892430000 |
|
|||
|
334.5 |
08:29:28 |
BATE |
378 |
592093318892430000 |
|
|||
|
334.5 |
08:29:28 |
CHIX |
209 |
606167069360613000 |
|
|||
|
334.5 |
08:29:28 |
CHIX |
393 |
606167069360613000 |
|
|||
|
334.5 |
08:29:28 |
CHIX |
276 |
606167069360613000 |
|
|||
|
334.5 |
08:29:28 |
XLON |
663 |
606167069360613000 |
|
|||
|
334.5 |
08:29:29 |
AQXE |
567 |
592093318892430000 |
|
|||
|
334.9 |
08:30:13 |
CHIX |
663 |
606167069360636000 |
|
|||
|
334.9 |
08:30:13 |
TRQX |
792 |
592093318892453000 |
|
|||
|
334.9 |
08:30:13 |
XLON |
663 |
592093318892453000 |
|
|||
|
334.9 |
08:30:13 |
AQXE |
663 |
606167069360636000 |
|
|||
|
334.9 |
08:30:13 |
XLON |
490 |
606167069360636000 |
|
|||
|
334.9 |
08:30:13 |
XLON |
282 |
606167069360636000 |
|
|||
|
334.5 |
08:31:30 |
AQXE |
227 |
592093318892487000 |
|
|||
|
334.5 |
08:31:33 |
CHIX |
284 |
592093318892489000 |
|
|||
|
334.5 |
08:31:33 |
CHIX |
64 |
592093318892489000 |
|
|||
|
334.5 |
08:31:33 |
CHIX |
1107 |
592093318892489000 |
|
|||
|
334.5 |
08:31:33 |
TRQX |
31 |
606167069360671000 |
|
|||
|
334.5 |
08:31:33 |
TRQX |
632 |
606167069360671000 |
|
|||
|
334.5 |
08:31:33 |
BATE |
34 |
606167069360671000 |
|
|||
|
334.5 |
08:31:33 |
BATE |
629 |
606167069360671000 |
|
|||
|
334.5 |
08:31:35 |
AQXE |
144 |
606167069360673000 |
|
|||
|
334.5 |
08:32:05 |
AQXE |
264 |
606167069360684000 |
|
|||
|
334.4 |
08:33:43 |
BATE |
698 |
592093318892537000 |
|
|||
|
334.4 |
08:34:35 |
TRQX |
663 |
606167069360736000 |
|
|||
|
334.3 |
08:36:02 |
CHIX |
158 |
592093318892584000 |
|
|||
|
334.3 |
08:36:02 |
CHIX |
505 |
592093318892584000 |
|
|||
|
334.3 |
08:36:02 |
TRQX |
792 |
606167069360763000 |
|
|||
|
334.3 |
08:36:02 |
XLON |
1326 |
606167069360763000 |
|
|||
|
334.3 |
08:36:02 |
XLON |
372 |
592093318892584000 |
|
|||
|
334.8 |
08:42:56 |
AQXE |
1101 |
606167069360903000 |
|
|||
|
335.2 |
08:43:40 |
XLON |
750 |
592093318892747000 |
|
|||
|
335.2 |
08:43:40 |
XLON |
75 |
592093318892747000 |
|
|||
|
335.1 |
08:44:51 |
CHIX |
89 |
592093318892773000 |
|
|||
|
335.1 |
08:44:51 |
XLON |
1031 |
606167069360946000 |
|
|||
|
335.5 |
08:44:54 |
XLON |
750 |
592093318892774000 |
|
|||
|
335.5 |
08:44:54 |
XLON |
11 |
592093318892774000 |
|
|||
|
336 |
08:47:25 |
XLON |
663 |
606167069361003000 |
|
|||
|
336 |
08:47:25 |
AQXE |
1029 |
592093318892832000 |
|
|||
|
336.5 |
08:47:59 |
CHIX |
65 |
592093318892841000 |
|
|||
|
336.5 |
08:47:59 |
BATE |
30 |
606167069361012000 |
|
|||
|
336.6 |
08:48:02 |
XLON |
161 |
592093318892842000 |
|
|||
|
336.6 |
08:48:02 |
AQXE |
663 |
606167069361013000 |
|
|||
|
336.3 |
08:48:03 |
CHIX |
663 |
592093318892843000 |
|
|||
|
336.3 |
08:48:03 |
AQXE |
15 |
606167069361014000 |
|
|||
|
336.3 |
08:48:25 |
AQXE |
648 |
606167069361023000 |
|
|||
|
336.3 |
08:48:25 |
XLON |
1455 |
606167069361023000 |
|
|||
|
336.3 |
08:48:25 |
XLON |
504 |
606167069361023000 |
|
|||
|
336.2 |
08:49:04 |
AQXE |
744 |
606167069361038000 |
|
|||
|
336.2 |
08:50:00 |
XLON |
2219 |
592093318892886000 |
|
|||
|
336.2 |
08:50:00 |
AQXE |
910 |
606167069361055000 |
|
|||
|
336.1 |
08:50:00 |
CHIX |
663 |
606167069361055000 |
|
|||
|
336.1 |
08:50:00 |
TRQX |
360 |
592093318892886000 |
|
|||
|
336.1 |
08:50:00 |
BATE |
1 |
592093318892886000 |
|
|||
|
336.1 |
08:50:00 |
TRQX |
303 |
592093318892886000 |
|
|||
|
336.1 |
08:50:00 |
BATE |
316 |
592093318892886000 |
|
|||
|
336.1 |
08:50:00 |
BATE |
56 |
592093318892886000 |
|
|||
|
336.1 |
08:50:00 |
BATE |
59 |
592093318892886000 |
|
|||
|
336.1 |
08:50:00 |
BATE |
276 |
592093318892886000 |
|
|||
|
335.2 |
08:53:49 |
CHIX |
792 |
592093318892956000 |
|
|||
|
335.2 |
08:53:49 |
TRQX |
663 |
606167069361123000 |
|
|||
|
335.2 |
08:53:49 |
BATE |
663 |
606167069361123000 |
|
|||
|
335.2 |
08:53:49 |
AQXE |
663 |
592093318892956000 |
|
|||
|
335.2 |
08:53:49 |
XLON |
579 |
606167069361123000 |
|
|||
|
335 |
09:01:49 |
XLON |
301 |
592093318893088000 |
|
|||
|
335 |
09:01:49 |
TRQX |
663 |
592093318893088000 |
|
|||
|
335 |
09:01:49 |
XLON |
908 |
592093318893088000 |
|
|||
|
335 |
09:01:49 |
XLON |
1233 |
606167069361250000 |
|
|||
|
335 |
09:01:49 |
BATE |
663 |
606167069361250000 |
|
|||
|
334.9 |
09:02:00 |
CHIX |
467 |
606167069361253000 |
|
|||
|
334.9 |
09:02:00 |
BATE |
770 |
606167069361253000 |
|
|||
|
334.9 |
09:02:00 |
CHIX |
289 |
606167069361253000 |
|
|||
|
334.9 |
09:02:00 |
TRQX |
663 |
592093318893091000 |
|
|||
|
334.9 |
09:02:00 |
CHIX |
570 |
606167069361253000 |
|
|||
|
334.9 |
09:02:01 |
AQXE |
1010 |
606167069361254000 |
|
|||
|
334.9 |
09:02:01 |
AQXE |
339 |
606167069361254000 |
|
|||
|
334.9 |
09:02:06 |
AQXE |
331 |
606167069361255000 |
|
|||
|
334.8 |
09:05:23 |
XLON |
792 |
592093318893159000 |
|
|||
|
334.8 |
09:05:23 |
CHIX |
663 |
592093318893159000 |
|
|||
|
334.8 |
09:05:23 |
XLON |
986 |
606167069361320000 |
|
|||
|
334.8 |
09:05:23 |
BATE |
663 |
606167069361320000 |
|
|||
|
334.8 |
09:05:23 |
AQXE |
208 |
606167069361320000 |
|
|||
|
334.7 |
09:05:23 |
XLON |
362 |
592093318893160000 |
|
|||
|
334.7 |
09:05:23 |
XLON |
598 |
592093318893160000 |
|
|||
|
334.8 |
09:05:23 |
AQXE |
455 |
606167069361320000 |
|
|||
|
334.8 |
09:05:23 |
XLON |
230 |
606167069361320000 |
|
|||
|
332.7 |
09:11:05 |
CHIX |
239 |
592093318893295000 |
|
|||
|
332.7 |
09:12:05 |
CHIX |
424 |
592093318893312000 |
|
|||
|
332.7 |
09:12:05 |
XLON |
792 |
592093318893312000 |
|
|||
|
332.7 |
09:12:05 |
BATE |
149 |
606167069361469000 |
|
|||
|
332.7 |
09:12:05 |
TRQX |
663 |
606167069361469000 |
|
|||
|
332.7 |
09:12:05 |
BATE |
422 |
606167069361469000 |
|
|||
|
332.7 |
09:12:05 |
BATE |
92 |
606167069361469000 |
|
|||
|
332.7 |
09:12:05 |
XLON |
561 |
606167069361469000 |
|
|||
|
332.3 |
09:13:59 |
XLON |
1455 |
592093318893351000 |
|
|||
|
333.5 |
09:19:02 |
AQXE |
1242 |
592093318893465000 |
|
|||
|
333.5 |
09:19:02 |
XLON |
500 |
606167069361618000 |
|
|||
|
333.5 |
09:19:02 |
XLON |
163 |
606167069361618000 |
|
|||
|
333.8 |
09:19:35 |
XLON |
750 |
606167069361631000 |
|
|||
|
333.8 |
09:19:35 |
XLON |
51 |
606167069361631000 |
|
|||
|
333.6 |
09:20:02 |
XLON |
1326 |
592093318893487000 |
|
|||
|
333.6 |
09:20:02 |
XLON |
1808 |
592093318893487000 |
|
|||
|
333.6 |
09:20:02 |
CHIX |
792 |
606167069361640000 |
|
|||
|
333.6 |
09:20:02 |
BATE |
663 |
606167069361640000 |
|
|||
|
333.6 |
09:20:02 |
XLON |
125 |
592093318893487000 |
|
|||
|
333.6 |
09:21:46 |
AQXE |
663 |
592093318893527000 |
|
|||
|
333.6 |
09:21:46 |
BATE |
663 |
592093318893527000 |
|
|||
|
333.6 |
09:21:46 |
TRQX |
663 |
606167069361679000 |
|
|||
|
333.6 |
09:21:46 |
XLON |
1268 |
606167069361679000 |
|
|||
|
332.7 |
09:26:00 |
TRQX |
259 |
592093318893617000 |
|
|||
|
332.7 |
09:26:00 |
BATE |
663 |
606167069361768000 |
|
|||
|
332.7 |
09:26:01 |
XLON |
792 |
592093318893618000 |
|
|||
|
332.7 |
09:26:01 |
AQXE |
451 |
606167069361768000 |
|
|||
|
332.7 |
09:26:41 |
TRQX |
404 |
592093318893629000 |
|
|||
|
332.7 |
09:26:41 |
AQXE |
212 |
606167069361779000 |
|
|||
|
332.7 |
09:26:41 |
XLON |
432 |
606167069361779000 |
|
|||
|
332.5 |
09:27:00 |
TRQX |
663 |
592093318893636000 |
|
|||
|
332.5 |
09:27:00 |
XLON |
1102 |
606167069361785000 |
|
|||
|
332.5 |
09:27:00 |
XLON |
555 |
606167069361785000 |
|
|||
|
331.1 |
09:32:29 |
XLON |
640 |
592093318893743000 |
|
|||
|
331.1 |
09:32:29 |
CHIX |
663 |
592093318893743000 |
|
|||
|
331.1 |
09:32:29 |
BATE |
640 |
606167069361890000 |
|
|||
|
331.1 |
09:32:29 |
BATE |
23 |
606167069361890000 |
|
|||
|
331.1 |
09:32:37 |
XLON |
126 |
592093318893746000 |
|
|||
|
331.1 |
09:32:37 |
TRQX |
663 |
606167069361893000 |
|
|||
|
331.1 |
09:32:37 |
XLON |
26 |
592093318893746000 |
|
|||
|
331.1 |
09:32:37 |
XLON |
524 |
606167069361893000 |
|
|||
|
331.9 |
09:39:22 |
AQXE |
1120 |
606167069362041000 |
|
|||
|
331.8 |
09:40:32 |
TRQX |
663 |
592093318893921000 |
|
|||
|
331.8 |
09:40:32 |
BATE |
663 |
592093318893921000 |
|
|||
|
331.8 |
09:40:32 |
CHIX |
629 |
606167069362063000 |
|
|||
|
331.8 |
09:40:32 |
XLON |
677 |
606167069362063000 |
|
|||
|
331.8 |
09:40:32 |
CHIX |
34 |
606167069362063000 |
|
|||
|
331.7 |
09:40:40 |
XLON |
792 |
592093318893924000 |
|
|||
|
331.7 |
09:40:40 |
CHIX |
1326 |
592093318893924000 |
|
|||
|
331.7 |
09:40:40 |
BATE |
663 |
606167069362066000 |
|
|||
|
331.7 |
09:40:40 |
AQXE |
143 |
606167069362066000 |
|
|||
|
331.4 |
09:42:10 |
TRQX |
377 |
606167069362093000 |
|
|||
|
331.4 |
09:44:12 |
XLON |
1784 |
592093318893992000 |
|
|||
|
331.4 |
09:44:12 |
TRQX |
286 |
606167069362132000 |
|
|||
|
331.3 |
09:44:12 |
TRQX |
779 |
592093318893992000 |
|
|||
|
331.9 |
09:49:25 |
XLON |
750 |
592093318894080000 |
|
|||
|
331.9 |
09:49:25 |
XLON |
207 |
592093318894080000 |
|
|||
|
331.9 |
09:49:25 |
XLON |
93 |
592093318894080000 |
|
|||
|
331.8 |
09:49:30 |
XLON |
740 |
606167069362219000 |
|
|||
|
331.6 |
09:51:28 |
XLON |
1455 |
592093318894113000 |
|
|||
|
331.6 |
09:51:28 |
XLON |
278 |
606167069362250000 |
|
|||
|
331.6 |
09:51:28 |
XLON |
752 |
606167069362250000 |
|
|||
|
331.6 |
09:51:28 |
TRQX |
663 |
592093318894113000 |
|
|||
|
331.6 |
09:51:28 |
CHIX |
146 |
606167069362250000 |
|
|||
|
331.6 |
09:51:28 |
AQXE |
663 |
592093318894113000 |
|
|||
|
331.6 |
09:51:28 |
CHIX |
517 |
606167069362250000 |
|
|||
|
331.6 |
09:51:28 |
XLON |
136 |
606167069362250000 |
|
|||
|
331.5 |
09:52:24 |
TRQX |
663 |
592093318894129000 |
|
|||
|
331.5 |
09:52:24 |
XLON |
1343 |
592093318894129000 |
|
|||
|
331.5 |
09:52:24 |
BATE |
1083 |
606167069362266000 |
|
|||
|
331.5 |
09:52:24 |
CHIX |
663 |
606167069362266000 |
|
|||
|
330.5 |
09:55:22 |
AQXE |
276 |
592093318894186000 |
|
|||
|
331.6 |
10:00:15 |
AQXE |
514 |
592093318894285000 |
|
|||
|
331.6 |
10:00:15 |
XLON |
534 |
606167069362418000 |
|
|||
|
331.6 |
10:00:15 |
BATE |
2 |
606167069362418000 |
|
|||
|
331.3 |
10:00:46 |
BATE |
764 |
592093318894294000 |
|
|||
|
331.3 |
10:00:46 |
XLON |
663 |
606167069362427000 |
|
|||
|
331.3 |
10:00:46 |
CHIX |
663 |
606167069362427000 |
|
|||
|
331.3 |
10:02:20 |
AQXE |
663 |
592093318894323000 |
|
|||
|
331.6 |
10:03:37 |
AQXE |
43 |
592093318894347000 |
|
|||
|
331.6 |
10:03:37 |
BATE |
366 |
606167069362478000 |
|
|||
|
331.6 |
10:03:37 |
BATE |
342 |
606167069362478000 |
|
|||
|
331.9 |
10:05:03 |
CHIX |
27 |
606167069362506000 |
|
|||
|
332 |
10:05:07 |
XLON |
544 |
592093318894376000 |
|
|||
|
332 |
10:05:07 |
XLON |
248 |
592093318894376000 |
|
|||
|
332 |
10:05:07 |
XLON |
452 |
592093318894376000 |
|
|||
|
331.9 |
10:06:21 |
XLON |
750 |
606167069362531000 |
|
|||
|
331.9 |
10:06:21 |
XLON |
378 |
606167069362531000 |
|
|||
|
331.7 |
10:07:58 |
BATE |
296 |
592093318894432000 |
|
|||
|
331.7 |
10:07:58 |
BATE |
314 |
592093318894432000 |
|
|||
|
331.7 |
10:07:58 |
XLON |
343 |
606167069362561000 |
|
|||
|
331.7 |
10:07:58 |
TRQX |
22 |
606167069362561000 |
|
|||
|
331.7 |
10:07:58 |
XLON |
874 |
592093318894432000 |
|
|||
|
331.7 |
10:07:58 |
BATE |
53 |
592093318894432000 |
|
|||
|
331.7 |
10:07:58 |
TRQX |
641 |
606167069362561000 |
|
|||
|
331.7 |
10:07:58 |
XLON |
1112 |
606167069362561000 |
|
|||
|
331.7 |
10:07:58 |
TRQX |
134 |
606167069362561000 |
|
|||
|
331.7 |
10:07:58 |
CHIX |
663 |
592093318894432000 |
|
|||
|
332.1 |
10:09:15 |
CHIX |
792 |
606167069362583000 |
|
|||
|
332.1 |
10:09:15 |
XLON |
1326 |
592093318894454000 |
|
|||
|
332.1 |
10:09:17 |
AQXE |
663 |
592093318894455000 |
|
|||
|
332.1 |
10:09:17 |
AQXE |
868 |
606167069362584000 |
|
|||
|
331.2 |
10:13:36 |
XLON |
792 |
592093318894527000 |
|
|||
|
331.2 |
10:13:36 |
TRQX |
663 |
606167069362654000 |
|
|||
|
331.2 |
10:13:36 |
CHIX |
663 |
592093318894527000 |
|
|||
|
331.2 |
10:13:36 |
BATE |
663 |
606167069362654000 |
|
|||
|
331.2 |
10:13:36 |
XLON |
510 |
606167069362654000 |
|
|||
|
331.6 |
10:19:23 |
TRQX |
792 |
592093318894636000 |
|
|||
|
331.6 |
10:19:23 |
XLON |
663 |
606167069362761000 |
|
|||
|
331.6 |
10:19:23 |
BATE |
663 |
592093318894636000 |
|
|||
|
331.6 |
10:19:23 |
CHIX |
663 |
606167069362761000 |
|
|||
|
331.6 |
10:19:23 |
TRQX |
600 |
592093318894636000 |
|
|||
|
331.6 |
10:19:23 |
XLON |
355 |
606167069362761000 |
|
|||
|
331.5 |
10:20:19 |
TRQX |
109 |
606167069362783000 |
|
|||
|
331.5 |
10:20:19 |
TRQX |
750 |
606167069362783000 |
|
|||
|
331.4 |
10:22:14 |
CHIX |
663 |
592093318894697000 |
|
|||
|
331.4 |
10:22:14 |
TRQX |
663 |
606167069362819000 |
|
|||
|
331.4 |
10:22:14 |
XLON |
1455 |
606167069362819000 |
|
|||
|
331.4 |
10:22:14 |
XLON |
378 |
592093318894697000 |
|
|||
|
331.1 |
10:28:07 |
XLON |
1460 |
606167069362921000 |
|
|||
|
331.1 |
10:28:07 |
CHIX |
40 |
592093318894802000 |
|
|||
|
331.1 |
10:28:07 |
CHIX |
623 |
592093318894802000 |
|
|||
|
330.9 |
10:31:07 |
XLON |
2118 |
592093318894858000 |
|
|||
|
330.9 |
10:31:07 |
TRQX |
140 |
606167069362976000 |
|
|||
|
330.9 |
10:31:07 |
TRQX |
293 |
606167069362976000 |
|
|||
|
330.9 |
10:31:07 |
TRQX |
230 |
606167069362976000 |
|
|||
|
330.9 |
10:31:07 |
CHIX |
493 |
606167069362976000 |
|
|||
|
330.8 |
10:31:07 |
XLON |
1178 |
592093318894858000 |
|
|||
|
330.9 |
10:31:07 |
XLON |
519 |
606167069362976000 |
|
|||
|
330.9 |
10:31:07 |
XLON |
439 |
606167069362976000 |
|
|||
|
330.9 |
10:31:07 |
XLON |
207 |
592093318894858000 |
|
|||
|
330.5 |
10:32:51 |
TRQX |
663 |
592093318894894000 |
|
|||
|
330.5 |
10:32:51 |
BATE |
663 |
592093318894894000 |
|
|||
|
330.5 |
10:32:51 |
CHIX |
663 |
606167069363011000 |
|
|||
|
330.5 |
10:33:12 |
AQXE |
792 |
606167069363019000 |
|
|||
|
330.5 |
10:33:12 |
XLON |
205 |
606167069363019000 |
|
|||
|
330.5 |
10:33:12 |
XLON |
283 |
606167069363019000 |
|
|||
|
330.1 |
10:39:04 |
BATE |
663 |
592093318895029000 |
|
|||
|
330.1 |
10:39:04 |
CHIX |
663 |
606167069363142000 |
|
|||
|
330.1 |
10:39:04 |
TRQX |
663 |
592093318895029000 |
|
|||
|
330.1 |
10:39:04 |
XLON |
792 |
606167069363142000 |
|
|||
|
330.1 |
10:39:04 |
XLON |
491 |
592093318895029000 |
|
|||
|
329.6 |
10:41:17 |
AQXE |
409 |
606167069363185000 |
|
|||
|
330.3 |
10:46:16 |
XLON |
694 |
592093318895186000 |
|
|||
|
330.3 |
10:46:16 |
AQXE |
521 |
606167069363293000 |
|
|||
|
330.3 |
10:48:24 |
AQXE |
45 |
592093318895231000 |
|
|||
|
330.3 |
10:48:24 |
XLON |
98 |
606167069363337000 |
|
|||
|
330.3 |
10:48:24 |
XLON |
52 |
606167069363337000 |
|
|||
|
330.3 |
10:48:24 |
BATE |
158 |
606167069363337000 |
|
|||
|
330.3 |
10:48:24 |
CHIX |
816 |
592093318895231000 |
|
|||
|
330.3 |
10:48:24 |
CHIX |
130 |
592093318895231000 |
|
|||
|
330.3 |
10:48:24 |
BATE |
245 |
606167069363337000 |
|
|||
|
330.3 |
10:48:24 |
AQXE |
33 |
592093318895231000 |
|
|||
|
330.3 |
10:48:24 |
TRQX |
73 |
606167069363337000 |
|
|||
|
330.5 |
10:49:15 |
XLON |
1076 |
606167069363350000 |
|
|||
|
330.5 |
10:49:15 |
TRQX |
20 |
592093318895245000 |
|
|||
|
330.6 |
10:50:54 |
BATE |
663 |
606167069363382000 |
|
|||
|
330.6 |
10:50:54 |
AQXE |
504 |
592093318895278000 |
|
|||
|
330.5 |
10:51:17 |
XLON |
441 |
606167069363390000 |
|
|||
|
330.5 |
10:51:17 |
XLON |
1358 |
606167069363390000 |
|
|||
|
330.5 |
10:51:17 |
AQXE |
663 |
592093318895286000 |
|
|||
|
330.3 |
10:52:25 |
CHIX |
1455 |
592093318895311000 |
|
|||
|
330.3 |
10:52:25 |
BATE |
663 |
606167069363414000 |
|
|||
|
330.3 |
10:52:25 |
TRQX |
663 |
606167069363414000 |
|
|||
|
330.3 |
10:52:25 |
AQXE |
587 |
592093318895311000 |
|
|||
|
330.1 |
10:53:57 |
CHIX |
792 |
592093318895344000 |
|
|||
|
330.1 |
10:53:57 |
XLON |
663 |
592093318895344000 |
|
|||
|
330.1 |
10:53:57 |
BATE |
663 |
606167069363445000 |
|
|||
|
330.1 |
10:53:57 |
TRQX |
546 |
592093318895344000 |
|
|||
|
330.1 |
10:53:57 |
XLON |
663 |
606167069363445000 |
|
|||
|
329.8 |
10:58:45 |
XLON |
66 |
606167069363549000 |
|
|||
|
330 |
11:01:23 |
XLON |
700 |
592093318895506000 |
|
|||
|
329.8 |
11:01:43 |
TRQX |
663 |
592093318895512000 |
|
|||
|
329.8 |
11:01:43 |
XLON |
2052 |
606167069363609000 |
|
|||
|
329.8 |
11:01:43 |
AQXE |
505 |
606167069363609000 |
|
|||
|
329.7 |
11:01:50 |
XLON |
1660 |
592093318895516000 |
|
|||
|
329.7 |
11:01:50 |
AQXE |
663 |
606167069363612000 |
|
|||
|
329.1 |
11:08:00 |
BATE |
663 |
592093318895655000 |
|
|||
|
329.1 |
11:08:00 |
TRQX |
164 |
592093318895655000 |
|
|||
|
329.1 |
11:08:00 |
CHIX |
792 |
606167069363747000 |
|
|||
|
329.1 |
11:08:00 |
XLON |
74 |
606167069363747000 |
|
|||
|
329.1 |
11:08:00 |
CHIX |
499 |
606167069363747000 |
|
|||
|
329.1 |
11:08:25 |
AQXE |
452 |
606167069363757000 |
|
|||
|
329 |
11:10:00 |
TRQX |
663 |
592093318895699000 |
|
|||
|
329 |
11:10:00 |
BATE |
663 |
592093318895699000 |
|
|||
|
329 |
11:10:00 |
XLON |
92 |
606167069363789000 |
|
|||
|
329 |
11:10:00 |
XLON |
700 |
606167069363789000 |
|
|||
|
329 |
11:10:00 |
CHIX |
663 |
606167069363789000 |
|
|||
|
329.1 |
11:10:00 |
AQXE |
211 |
606167069363789000 |
|
|||
|
329.1 |
11:10:00 |
XLON |
430 |
592093318895699000 |
|
|||
|
329.1 |
11:10:00 |
XLON |
4 |
592093318895699000 |
|
|||
|
329 |
11:10:07 |
AQXE |
1048 |
606167069363792000 |
|
|||
|
329.8 |
11:18:25 |
CHIX |
371 |
606167069363951000 |
|
|||
|
329.8 |
11:18:25 |
BATE |
57 |
592093318895866000 |
|
|||
|
329.9 |
11:18:31 |
XLON |
663 |
592093318895867000 |
|
|||
|
329.9 |
11:18:31 |
AQXE |
115 |
606167069363952000 |
|
|||
|
329.7 |
11:18:53 |
TRQX |
663 |
606167069363958000 |
|
|||
|
329.7 |
11:18:53 |
CHIX |
663 |
592093318895874000 |
|
|||
|
329.7 |
11:18:53 |
BATE |
663 |
606167069363958000 |
|
|||
|
329.7 |
11:19:43 |
XLON |
792 |
592093318895891000 |
|
|||
|
329.6 |
11:19:43 |
XLON |
893 |
592093318895891000 |
|
|||
|
329.6 |
11:19:43 |
TRQX |
663 |
592093318895891000 |
|
|||
|
329.7 |
11:19:43 |
XLON |
425 |
592093318895891000 |
|
|||
|
329.7 |
11:20:33 |
BATE |
663 |
592093318895908000 |
|
|||
|
329.7 |
11:20:33 |
XLON |
8 |
592093318895908000 |
|
|||
|
329.7 |
11:20:33 |
TRQX |
663 |
606167069363991000 |
|
|||
|
329.7 |
11:20:33 |
XLON |
1250 |
606167069363991000 |
|
|||
|
330 |
11:25:27 |
TRQX |
663 |
592093318896003000 |
|
|||
|
330 |
11:25:27 |
XLON |
1262 |
592093318896003000 |
|
|||
|
330 |
11:25:27 |
CHIX |
663 |
606167069364083000 |
|
|||
|
329.6 |
11:28:15 |
XLON |
1397 |
592093318896059000 |
|
|||
|
329.6 |
11:28:15 |
BATE |
20 |
606167069364137000 |
|
|||
|
329.6 |
11:28:15 |
TRQX |
37 |
606167069364137000 |
|
|||
|
329.6 |
11:28:15 |
BATE |
590 |
606167069364137000 |
|
|||
|
329.6 |
11:28:15 |
TRQX |
626 |
606167069364137000 |
|
|||
|
329.6 |
11:28:15 |
BATE |
53 |
606167069364137000 |
|
|||
|
329.5 |
11:28:38 |
TRQX |
880 |
606167069364145000 |
|
|||
|
330 |
11:39:32 |
BATE |
1326 |
592093318896281000 |
|
|||
|
330 |
11:39:32 |
TRQX |
1455 |
606167069364351000 |
|
|||
|
330 |
11:40:39 |
AQXE |
457 |
592093318896306000 |
|
|||
|
330 |
11:40:39 |
BATE |
489 |
606167069364375000 |
|
|||
|
329.9 |
11:44:08 |
TRQX |
663 |
592093318896378000 |
|
|||
|
329.9 |
11:44:08 |
BATE |
1195 |
606167069364445000 |
|
|||
|
329.9 |
11:44:08 |
CHIX |
792 |
606167069364445000 |
|
|||
|
330 |
11:44:08 |
XLON |
586 |
592093318896378000 |
|
|||
|
329.9 |
11:44:09 |
AQXE |
1 |
606167069364446000 |
|
|||
|
329.9 |
11:45:03 |
AQXE |
1325 |
606167069364459000 |
|
|||
|
329.9 |
11:45:03 |
XLON |
434 |
606167069364459000 |
|
|||
|
329.7 |
11:49:22 |
BATE |
663 |
606167069364538000 |
|
|||
|
329.7 |
11:49:22 |
AQXE |
70 |
592093318896474000 |
|
|||
|
329.7 |
11:49:22 |
XLON |
1161 |
592093318896474000 |
|
|||
|
329.6 |
11:49:22 |
AQXE |
593 |
592093318896474000 |
|
|||
|
329.9 |
11:55:25 |
XLON |
1139 |
592093318896582000 |
|
|||
|
330 |
11:57:41 |
XLON |
740 |
606167069364681000 |
|
|||
|
330 |
11:57:41 |
XLON |
138 |
606167069364681000 |
|
|||
|
330 |
11:57:41 |
XLON |
506 |
606167069364681000 |
|
|||
|
330 |
11:57:41 |
BATE |
442 |
592093318896622000 |
|
|||
|
329.9 |
11:59:10 |
CHIX |
663 |
592093318896648000 |
|
|||
|
329.9 |
11:59:10 |
TRQX |
663 |
606167069364707000 |
|
|||
|
329.9 |
11:59:10 |
BATE |
1386 |
606167069364707000 |
|
|||
|
329.9 |
12:01:54 |
XLON |
1326 |
592093318896697000 |
|
|||
|
329.9 |
12:01:54 |
TRQX |
753 |
606167069364753000 |
|
|||
|
329.9 |
12:01:54 |
TRQX |
180 |
606167069364753000 |
|
|||
|
329.8 |
12:02:26 |
BATE |
653 |
606167069364766000 |
|
|||
|
329.8 |
12:02:26 |
CHIX |
663 |
592093318896710000 |
|
|||
|
329.8 |
12:02:26 |
XLON |
792 |
592093318896710000 |
|
|||
|
329.8 |
12:02:26 |
TRQX |
663 |
606167069364766000 |
|
|||
|
329.8 |
12:02:26 |
BATE |
10 |
606167069364766000 |
|
|||
|
329.8 |
12:02:26 |
XLON |
139 |
592093318896710000 |
|
|||
|
329.4 |
12:06:58 |
CHIX |
1046 |
592093318896814000 |
|
|||
|
329.4 |
12:07:06 |
CHIX |
322 |
592093318896817000 |
|
|||
|
329.4 |
12:07:06 |
CHIX |
87 |
592093318896817000 |
|
|||
|
329.4 |
12:07:06 |
TRQX |
376 |
606167069364870000 |
|
|||
|
329.4 |
12:07:06 |
BATE |
610 |
606167069364870000 |
|
|||
|
329.4 |
12:07:06 |
TRQX |
287 |
606167069364870000 |
|
|||
|
329.4 |
12:07:06 |
BATE |
53 |
606167069364870000 |
|
|||
|
329.4 |
12:07:06 |
XLON |
483 |
606167069364870000 |
|
|||
|
329.3 |
12:07:18 |
BATE |
663 |
592093318896823000 |
|
|||
|
329.3 |
12:07:18 |
TRQX |
663 |
606167069364875000 |
|
|||
|
329.3 |
12:07:18 |
XLON |
1455 |
606167069364875000 |
|
|||
|
329.3 |
12:07:19 |
AQXE |
485 |
606167069364875000 |
|
|||
|
329.4 |
12:14:10 |
CHIX |
663 |
592093318896982000 |
|
|||
|
329.4 |
12:14:31 |
BATE |
253 |
606167069365036000 |
|
|||
|
329.4 |
12:14:31 |
BATE |
410 |
606167069365036000 |
|
|||
|
329.4 |
12:14:31 |
XLON |
792 |
592093318896989000 |
|
|||
|
329.4 |
12:14:31 |
TRQX |
663 |
606167069365036000 |
|
|||
|
329.4 |
12:14:31 |
TRQX |
530 |
606167069365036000 |
|
|||
|
328.9 |
12:21:04 |
TRQX |
663 |
592093318897146000 |
|
|||
|
328.9 |
12:21:04 |
XLON |
792 |
592093318897146000 |
|
|||
|
328.9 |
12:21:04 |
BATE |
111 |
606167069365189000 |
|
|||
|
328.9 |
12:21:04 |
BATE |
552 |
606167069365189000 |
|
|||
|
328.9 |
12:21:04 |
AQXE |
663 |
606167069365189000 |
|
|||
|
328.9 |
12:21:04 |
CHIX |
482 |
606167069365189000 |
|
|||
|
328.9 |
12:21:04 |
CHIX |
33 |
606167069365189000 |
|
|||
|
328.3 |
12:22:59 |
CHIX |
663 |
592093318897185000 |
|
|||
|
328.3 |
12:22:59 |
TRQX |
275 |
606167069365226000 |
|
|||
|
328.3 |
12:22:59 |
TRQX |
388 |
606167069365226000 |
|
|||
|
328.3 |
12:22:59 |
BATE |
663 |
606167069365226000 |
|
|||
|
328.3 |
12:22:59 |
XLON |
496 |
592093318897185000 |
|
|||
|
328.3 |
12:22:59 |
AQXE |
792 |
606167069365226000 |
|
|||
|
328.7 |
12:33:14 |
XLON |
1912 |
592093318897376000 |
|
|||
|
328.7 |
12:33:14 |
TRQX |
78 |
606167069365411000 |
|
|||
|
328.7 |
12:33:14 |
TRQX |
585 |
606167069365411000 |
|
|||
|
328.6 |
12:34:11 |
TRQX |
149 |
592093318897392000 |
|
|||
|
328.6 |
12:34:11 |
BATE |
575 |
592093318897392000 |
|
|||
|
328.6 |
12:34:11 |
BATE |
88 |
592093318897392000 |
|
|||
|
328.6 |
12:34:11 |
TRQX |
621 |
592093318897392000 |
|
|||
|
328.6 |
12:34:11 |
XLON |
484 |
606167069365426000 |
|
|||
|
328.6 |
12:34:11 |
XLON |
822 |
606167069365426000 |
|
|||
|
328.6 |
12:34:11 |
XLON |
167 |
606167069365426000 |
|
|||
|
328.6 |
12:34:11 |
XLON |
23 |
606167069365426000 |
|
|||
|
328.5 |
12:40:55 |
XLON |
1488 |
592093318897519000 |
|
|||
|
328.5 |
12:40:55 |
BATE |
663 |
606167069365549000 |
|
|||
|
328.7 |
12:44:34 |
CHIX |
792 |
592093318897593000 |
|
|||
|
328.7 |
12:44:34 |
XLON |
1326 |
606167069365620000 |
|
|||
|
328.7 |
12:44:34 |
XLON |
750 |
606167069365620000 |
|
|||
|
328.7 |
12:44:34 |
XLON |
469 |
606167069365620000 |
|
|||
|
328.7 |
12:44:34 |
XLON |
10 |
606167069365620000 |
|
|||
|
328.7 |
12:44:34 |
AQXE |
663 |
592093318897593000 |
|
|||
|
329.2 |
12:49:35 |
XLON |
172 |
606167069365726000 |
|
|||
|
329.2 |
12:49:35 |
XLON |
586 |
606167069365726000 |
|
|||
|
329.2 |
12:49:35 |
XLON |
243 |
606167069365726000 |
|
|||
|
329.1 |
12:50:03 |
TRQX |
791 |
592093318897710000 |
|
|||
|
329.3 |
12:52:24 |
XLON |
891 |
606167069365778000 |
|
|||
|
329.3 |
12:52:24 |
XLON |
200 |
606167069365778000 |
|
|||
|
329.3 |
12:52:24 |
XLON |
69 |
606167069365778000 |
|
|||
|
329.3 |
12:52:24 |
XLON |
106 |
606167069365778000 |
|
|||
|
329.2 |
12:52:37 |
CHIX |
714 |
592093318897760000 |
|
|||
|
329.2 |
12:52:49 |
XLON |
163 |
592093318897764000 |
|
|||
|
329.2 |
12:52:49 |
XLON |
864 |
592093318897764000 |
|
|||
|
329.2 |
12:52:49 |
XLON |
1475 |
592093318897764000 |
|
|||
|
329 |
12:54:56 |
TRQX |
663 |
606167069365821000 |
|
|||
|
329 |
12:54:56 |
XLON |
1861 |
592093318897801000 |
|
|||
|
328.9 |
13:03:03 |
BATE |
663 |
592093318897971000 |
|
|||
|
328.9 |
13:03:03 |
TRQX |
663 |
592093318897971000 |
|
|||
|
328.9 |
13:03:03 |
CHIX |
792 |
606167069365985000 |
|
|||
|
328.9 |
13:03:03 |
BATE |
600 |
592093318897971000 |
|
|||
|
328.9 |
13:03:03 |
CHIX |
800 |
606167069365985000 |
|
|||
|
328.9 |
13:03:03 |
CHIX |
198 |
606167069365985000 |
|
|||
|
328.9 |
13:03:03 |
XLON |
193 |
606167069365985000 |
|
|||
|
328.9 |
13:03:34 |
AQXE |
663 |
606167069365997000 |
|
|||
|
328.8 |
13:04:26 |
TRQX |
1013 |
606167069366013000 |
|
|||
|
328.8 |
13:04:26 |
CHIX |
165 |
592093318898000000 |
|
|||
|
328.8 |
13:04:26 |
CHIX |
498 |
592093318898000000 |
|
|||
|
328.8 |
13:04:26 |
BATE |
702 |
606167069366013000 |
|
|||
|
328.8 |
13:04:26 |
BATE |
90 |
606167069366013000 |
|
|||
|
328.8 |
13:04:26 |
AQXE |
1326 |
606167069366013000 |
|
|||
|
328.8 |
13:04:26 |
TRQX |
334 |
592093318898000000 |
|
|||
|
328.8 |
13:04:26 |
XLON |
429 |
606167069366013000 |
|
|||
|
328.8 |
13:04:26 |
XLON |
277 |
606167069366013000 |
|
|||
|
328.6 |
13:11:17 |
XLON |
2765 |
606167069366166000 |
|
|||
|
329.2 |
13:16:05 |
TRQX |
287 |
592093318898279000 |
|
|||
|
329.2 |
13:16:05 |
TRQX |
800 |
592093318898279000 |
|
|||
|
329.2 |
13:16:05 |
XLON |
669 |
606167069366282000 |
|
|||
|
329.2 |
13:16:05 |
XLON |
786 |
606167069366282000 |
|
|||
|
329.2 |
13:16:05 |
TRQX |
89 |
592093318898279000 |
|
|||
|
329.2 |
13:16:05 |
TRQX |
150 |
592093318898279000 |
|
|||
|
329.2 |
13:16:05 |
XLON |
939 |
592093318898279000 |
|
|||
|
328.9 |
13:21:14 |
CHIX |
696 |
592093318898395000 |
|
|||
|
328.9 |
13:21:14 |
CHIX |
615 |
592093318898395000 |
|
|||
|
328.9 |
13:21:14 |
TRQX |
663 |
606167069366394000 |
|
|||
|
328.9 |
13:21:14 |
BATE |
663 |
606167069366394000 |
|
|||
|
329.1 |
13:23:45 |
BATE |
335 |
592093318898451000 |
|
|||
|
329.1 |
13:23:45 |
BATE |
1120 |
592093318898451000 |
|
|||
|
329.1 |
13:23:45 |
XLON |
400 |
606167069366447000 |
|
|||
|
329.1 |
13:23:45 |
CHIX |
663 |
606167069366447000 |
|
|||
|
329.1 |
13:23:45 |
XLON |
263 |
606167069366447000 |
|
|||
|
329.1 |
13:23:45 |
BATE |
316 |
606167069366447000 |
|
|||
|
328.9 |
13:31:53 |
TRQX |
1455 |
592093318898640000 |
|
|||
|
328.9 |
13:31:53 |
BATE |
1326 |
606167069366629000 |
|
|||
|
328.9 |
13:32:18 |
AQXE |
615 |
592093318898650000 |
|
|||
|
328.8 |
13:32:39 |
XLON |
1180 |
592093318898657000 |
|
|||
|
328.8 |
13:32:39 |
XLON |
987 |
592093318898657000 |
|
|||
|
328.8 |
13:32:39 |
CHIX |
840 |
592093318898657000 |
|
|||
|
328.8 |
13:32:39 |
TRQX |
659 |
606167069366647000 |
|
|||
|
328.8 |
13:32:39 |
TRQX |
4 |
606167069366647000 |
|
|||
|
328.8 |
13:32:39 |
BATE |
657 |
606167069366647000 |
|
|||
|
328.8 |
13:32:39 |
BATE |
6 |
606167069366647000 |
|
|||
|
329 |
13:36:04 |
CHIX |
663 |
592093318898747000 |
|
|||
|
329 |
13:36:04 |
TRQX |
240 |
606167069366733000 |
|
|||
|
329 |
13:36:04 |
BATE |
1455 |
606167069366733000 |
|
|||
|
329 |
13:36:04 |
TRQX |
42 |
606167069366733000 |
|
|||
|
329 |
13:36:13 |
TRQX |
63 |
606167069366737000 |
|
|||
|
329 |
13:36:13 |
TRQX |
20 |
606167069366737000 |
|
|||
|
329 |
13:41:44 |
TRQX |
119 |
606167069366858000 |
|
|||
|
329 |
13:41:44 |
TRQX |
18 |
606167069366858000 |
|
|||
|
329 |
13:41:45 |
TRQX |
161 |
606167069366858000 |
|
|||
|
329 |
13:42:02 |
XLON |
603 |
592093318898883000 |
|
|||
|
328.9 |
13:42:49 |
TRQX |
663 |
592093318898903000 |
|
|||
|
328.9 |
13:42:49 |
BATE |
100 |
592093318898903000 |
|
|||
|
328.9 |
13:42:49 |
BATE |
563 |
592093318898903000 |
|
|||
|
328.9 |
13:42:49 |
XLON |
792 |
606167069366883000 |
|
|||
|
328.9 |
13:42:49 |
CHIX |
663 |
606167069366883000 |
|
|||
|
328.9 |
13:42:49 |
XLON |
724 |
606167069366883000 |
|
|||
|
328.8 |
13:44:24 |
CHIX |
663 |
592093318898940000 |
|
|||
|
328.8 |
13:44:24 |
TRQX |
663 |
606167069366920000 |
|
|||
|
328.8 |
13:44:24 |
BATE |
709 |
606167069366920000 |
|
|||
|
328.8 |
13:44:24 |
AQXE |
1027 |
606167069366920000 |
|
|||
|
328.9 |
13:46:21 |
XLON |
663 |
592093318898988000 |
|
|||
|
328.9 |
13:46:21 |
CHIX |
1301 |
606167069366965000 |
|
|||
|
328.9 |
13:46:21 |
CHIX |
817 |
606167069366965000 |
|
|||
|
328.9 |
13:46:21 |
XLON |
624 |
592093318898988000 |
|
|||
|
328.7 |
13:47:45 |
BATE |
204 |
592093318899025000 |
|
|||
|
328.7 |
13:47:45 |
TRQX |
663 |
606167069367001000 |
|
|||
|
328.7 |
13:47:45 |
BATE |
637 |
592093318899025000 |
|
|||
|
328.5 |
13:54:06 |
CHIX |
663 |
592093318899185000 |
|
|||
|
328.5 |
13:54:06 |
CHIX |
727 |
592093318899185000 |
|
|||
|
328.5 |
13:54:06 |
CHIX |
410 |
592093318899185000 |
|
|||
|
328.5 |
13:54:06 |
TRQX |
663 |
606167069367156000 |
|
|||
|
328.5 |
13:54:06 |
XLON |
1034 |
606167069367156000 |
|
|||
|
328.5 |
13:54:06 |
XLON |
421 |
606167069367156000 |
|
|||
|
328.5 |
13:54:06 |
BATE |
550 |
592093318899185000 |
|
|||
|
328.4 |
13:55:12 |
XLON |
1041 |
592093318899215000 |
|
|||
|
328.3 |
13:55:15 |
CHIX |
1052 |
592093318899216000 |
|
|||
|
328.3 |
13:55:15 |
BATE |
428 |
606167069367186000 |
|
|||
|
328.3 |
13:55:15 |
TRQX |
98 |
606167069367186000 |
|
|||
|
328.3 |
13:55:15 |
BATE |
235 |
606167069367186000 |
|
|||
|
328.3 |
13:55:15 |
TRQX |
13 |
606167069367186000 |
|
|||
|
328.3 |
13:55:15 |
TRQX |
65 |
606167069367186000 |
|
|||
|
328.3 |
13:55:28 |
TRQX |
133 |
606167069367192000 |
|
|||
|
328.3 |
13:55:28 |
TRQX |
243 |
606167069367192000 |
|
|||
|
328.3 |
13:55:28 |
TRQX |
111 |
606167069367192000 |
|
|||
|
328.5 |
14:03:14 |
XLON |
2216 |
592093318899429000 |
|
|||
|
328.5 |
14:03:17 |
AQXE |
663 |
592093318899431000 |
|
|||
|
328.5 |
14:03:17 |
XLON |
44 |
606167069367393000 |
|
|||
|
328.5 |
14:03:17 |
XLON |
750 |
606167069367393000 |
|
|||
|
328.5 |
14:03:17 |
XLON |
294 |
606167069367393000 |
|
|||
|
328.7 |
14:06:04 |
XLON |
918 |
606167069367462000 |
|
|||
|
328.7 |
14:06:04 |
XLON |
6 |
606167069367462000 |
|
|||
|
328.6 |
14:06:04 |
AQXE |
330 |
592093318899502000 |
|
|||
|
328.9 |
14:08:26 |
CHIX |
1141 |
592093318899565000 |
|
|||
|
328.9 |
14:08:26 |
BATE |
96 |
606167069367522000 |
|
|||
|
329 |
14:08:32 |
XLON |
764 |
592093318899568000 |
|
|||
|
329 |
14:08:32 |
XLON |
155 |
592093318899568000 |
|
|||
|
329 |
14:10:59 |
AQXE |
663 |
592093318899641000 |
|
|||
|
329 |
14:10:59 |
XLON |
615 |
606167069367597000 |
|
|||
|
329 |
14:10:59 |
XLON |
981 |
606167069367597000 |
|
|||
|
329 |
14:10:59 |
XLON |
512 |
606167069367597000 |
|
|||
|
329.1 |
14:11:02 |
XLON |
736 |
592093318899643000 |
|
|||
|
329.1 |
14:11:02 |
XLON |
1 |
592093318899643000 |
|
|||
|
329.3 |
14:11:40 |
XLON |
73 |
592093318899664000 |
|
|||
|
329.3 |
14:11:40 |
AQXE |
663 |
606167069367619000 |
|
|||
|
329.2 |
14:12:36 |
AQXE |
663 |
592093318899693000 |
|
|||
|
329.2 |
14:12:36 |
XLON |
114 |
606167069367647000 |
|
|||
|
329.2 |
14:13:09 |
AQXE |
45 |
592093318899709000 |
|
|||
|
329.2 |
14:13:09 |
XLON |
636 |
606167069367662000 |
|
|||
|
329.2 |
14:13:09 |
XLON |
27 |
606167069367662000 |
|
|||
|
329.1 |
14:16:29 |
XLON |
1200 |
592093318899808000 |
|
|||
|
329.1 |
14:16:29 |
XLON |
473 |
592093318899808000 |
|
|||
|
329.1 |
14:16:29 |
XLON |
419 |
592093318899808000 |
|
|||
|
329.2 |
14:16:41 |
XLON |
710 |
606167069367761000 |
|
|||
|
329.2 |
14:16:41 |
XLON |
29 |
606167069367761000 |
|
|||
|
329 |
14:18:29 |
AQXE |
489 |
592093318899863000 |
|
|||
|
329 |
14:18:29 |
BATE |
610 |
592093318899863000 |
|
|||
|
329 |
14:18:29 |
CHIX |
1203 |
592093318899863000 |
|
|||
|
329 |
14:18:29 |
BATE |
53 |
592093318899863000 |
|
|||
|
329 |
14:18:29 |
CHIX |
113 |
592093318899863000 |
|
|||
|
329 |
14:18:29 |
TRQX |
658 |
606167069367811000 |
|
|||
|
329 |
14:18:29 |
TRQX |
668 |
606167069367811000 |
|
|||
|
329 |
14:18:29 |
AQXE |
286 |
592093318899863000 |
|
|||
|
328.9 |
14:18:37 |
TRQX |
1031 |
606167069367815000 |
|
|||
|
328.8 |
14:19:21 |
CHIX |
663 |
592093318899892000 |
|
|||
|
328.8 |
14:19:21 |
TRQX |
663 |
606167069367839000 |
|
|||
|
328.8 |
14:19:21 |
BATE |
519 |
606167069367839000 |
|
|||
|
328.8 |
14:19:21 |
BATE |
273 |
606167069367839000 |
|
|||
|
328.8 |
14:19:21 |
XLON |
597 |
592093318899892000 |
|
|||
|
328.8 |
14:19:21 |
XLON |
93 |
606167069367839000 |
|
|||
|
328.8 |
14:19:21 |
XLON |
95 |
606167069367839000 |
|
|||
|
328.8 |
14:19:21 |
XLON |
92 |
606167069367839000 |
|
|||
|
328.8 |
14:19:21 |
XLON |
383 |
592093318899892000 |
|
|||
|
328.7 |
14:25:40 |
XLON |
762 |
606167069368019000 |
|
|||
|
328.7 |
14:25:40 |
XLON |
18 |
606167069368019000 |
|
|||
|
328.6 |
14:26:01 |
XLON |
974 |
606167069368028000 |
|
|||
|
328.6 |
14:26:01 |
XLON |
173 |
606167069368028000 |
|
|||
|
328.6 |
14:26:01 |
XLON |
971 |
606167069368028000 |
|
|||
|
328.8 |
14:28:26 |
XLON |
492 |
606167069368102000 |
|
|||
|
328.8 |
14:28:26 |
XLON |
646 |
606167069368102000 |
|
|||
|
328.8 |
14:28:26 |
XLON |
181 |
606167069368102000 |
|
|||
|
328.7 |
14:29:27 |
XLON |
1241 |
606167069368137000 |
|
|||
|
328.7 |
14:29:27 |
XLON |
205 |
606167069368137000 |
|
|||
|
329.1 |
14:30:18 |
XLON |
663 |
592093318900235000 |
|
|||
|
329.1 |
14:30:18 |
AQXE |
813 |
606167069368170000 |
|
|||
|
329.1 |
14:31:24 |
XLON |
663 |
592093318900278000 |
|
|||
|
329.1 |
14:31:24 |
CHIX |
663 |
592093318900278000 |
|
|||
|
329.1 |
14:31:24 |
AQXE |
431 |
606167069368211000 |
|
|||
|
329.1 |
14:31:29 |
AQXE |
492 |
592093318900281000 |
|
|||
|
329.1 |
14:31:29 |
AQXE |
261 |
592093318900281000 |
|
|||
|
329.1 |
14:31:34 |
XLON |
44 |
606167069368216000 |
|
|||
|
329.1 |
14:31:34 |
AQXE |
492 |
592093318900283000 |
|
|||
|
329.1 |
14:31:34 |
AQXE |
171 |
592093318900283000 |
|
|||
|
329 |
14:31:47 |
AQXE |
380 |
592093318900291000 |
|
|||
|
329 |
14:31:47 |
CHIX |
663 |
592093318900291000 |
|
|||
|
329 |
14:31:47 |
TRQX |
49 |
606167069368223000 |
|
|||
|
329 |
14:31:47 |
XLON |
590 |
606167069368223000 |
|
|||
|
329 |
14:31:47 |
TRQX |
743 |
606167069368223000 |
|
|||
|
329 |
14:31:47 |
XLON |
73 |
606167069368223000 |
|
|||
|
329 |
14:31:47 |
TRQX |
133 |
606167069368223000 |
|
|||
|
329 |
14:31:47 |
XLON |
283 |
592093318900291000 |
|
|||
|
328.8 |
14:32:16 |
TRQX |
1326 |
592093318900310000 |
|
|||
|
328.8 |
14:32:16 |
CHIX |
663 |
606167069368241000 |
|
|||
|
328.8 |
14:32:16 |
XLON |
1016 |
606167069368241000 |
|
|||
|
328.8 |
14:32:16 |
XLON |
669 |
592093318900310000 |
|
|||
|
329.6 |
14:35:10 |
XLON |
709 |
606167069368349000 |
|
|||
|
329.6 |
14:35:10 |
BATE |
183 |
592093318900422000 |
|
|||
|
329.6 |
14:35:10 |
CHIX |
185 |
606167069368349000 |
|
|||
|
329.6 |
14:35:10 |
XLON |
83 |
606167069368349000 |
|
|||
|
329.6 |
14:35:10 |
BATE |
480 |
592093318900422000 |
|
|||
|
329.6 |
14:35:10 |
CHIX |
1141 |
606167069368350000 |
|
|||
|
329.6 |
14:35:10 |
XLON |
906 |
606167069368350000 |
|
|||
|
329.6 |
14:36:15 |
CHIX |
373 |
606167069368392000 |
|
|||
|
329.6 |
14:36:59 |
TRQX |
663 |
592093318900495000 |
|
|||
|
329.6 |
14:36:59 |
XLON |
1326 |
592093318900495000 |
|
|||
|
329.6 |
14:36:59 |
CHIX |
419 |
606167069368419000 |
|
|||
|
329.6 |
14:36:59 |
AQXE |
578 |
606167069368419000 |
|
|||
|
330 |
14:40:21 |
AQXE |
1131 |
592093318900626000 |
|
|||
|
330 |
14:40:21 |
XLON |
37 |
606167069368545000 |
|
|||
|
330.1 |
14:41:10 |
BATE |
30 |
592093318900659000 |
|
|||
|
330.1 |
14:41:10 |
BATE |
133 |
592093318900659000 |
|
|||
|
330.1 |
14:41:10 |
XLON |
750 |
606167069368577000 |
|
|||
|
330.1 |
14:41:10 |
XLON |
28 |
606167069368577000 |
|
|||
|
330.1 |
14:41:10 |
CHIX |
64 |
606167069368577000 |
|
|||
|
330.1 |
14:41:10 |
CHIX |
316 |
606167069368577000 |
|
|||
|
330 |
14:41:23 |
BATE |
1326 |
592093318900668000 |
|
|||
|
330 |
14:41:23 |
TRQX |
286 |
606167069368585000 |
|
|||
|
330 |
14:41:23 |
TRQX |
1147 |
606167069368585000 |
|
|||
|
329.9 |
14:41:29 |
XLON |
1326 |
592093318900672000 |
|
|||
|
329.9 |
14:41:29 |
TRQX |
162 |
606167069368589000 |
|
|||
|
330.7 |
14:44:39 |
AQXE |
663 |
592093318900780000 |
|
|||
|
330.7 |
14:44:39 |
XLON |
110 |
606167069368692000 |
|
|||
|
330.7 |
14:44:39 |
XLON |
566 |
606167069368692000 |
|
|||
|
330.7 |
14:44:39 |
XLON |
67 |
606167069368692000 |
|
|||
|
330.9 |
14:45:11 |
XLON |
608 |
606167069368711000 |
|
|||
|
330.9 |
14:45:11 |
XLON |
138 |
606167069368711000 |
|
|||
|
330.9 |
14:45:11 |
XLON |
271 |
606167069368711000 |
|
|||
|
330.8 |
14:46:45 |
XLON |
762 |
606167069368768000 |
|
|||
|
330.8 |
14:46:45 |
XLON |
686 |
606167069368768000 |
|
|||
|
330.7 |
14:46:45 |
BATE |
92 |
606167069368768000 |
|
|||
|
330.8 |
14:46:45 |
CHIX |
211 |
592093318900860000 |
|
|||
|
330.8 |
14:46:45 |
AQXE |
56 |
592093318900860000 |
|
|||
|
330.8 |
14:46:45 |
CHIX |
178 |
592093318900860000 |
|
|||
|
330.8 |
14:46:45 |
AQXE |
113 |
592093318900860000 |
|
|||
|
330.8 |
14:46:45 |
CHIX |
32 |
592093318900860000 |
|
|||
|
330.8 |
14:46:45 |
CHIX |
129 |
606167069368768000 |
|
|||
|
330.8 |
14:46:45 |
CHIX |
107 |
592093318900860000 |
|
|||
|
330.6 |
14:47:14 |
CHIX |
459 |
592093318900879000 |
|
|||
|
330.6 |
14:47:14 |
CHIX |
996 |
592093318900879000 |
|
|||
|
330.6 |
14:47:14 |
BATE |
83 |
606167069368787000 |
|
|||
|
330.6 |
14:47:14 |
BATE |
580 |
606167069368787000 |
|
|||
|
330.6 |
14:47:14 |
TRQX |
663 |
606167069368787000 |
|
|||
|
330.6 |
14:47:14 |
XLON |
836 |
606167069368787000 |
|
|||
|
330.6 |
14:47:14 |
TRQX |
14 |
606167069368787000 |
|
|||
|
330.6 |
14:47:14 |
AQXE |
179 |
592093318900879000 |
|
|||
|
330.6 |
14:47:14 |
XLON |
484 |
592093318900879000 |
|
|||
|
330.5 |
14:49:00 |
TRQX |
1315 |
592093318900952000 |
|
|||
|
330.4 |
14:49:00 |
CHIX |
222 |
592093318900952000 |
|
|||
|
330.4 |
14:49:00 |
CHIX |
441 |
592093318900952000 |
|
|||
|
330.4 |
14:49:00 |
TRQX |
196 |
606167069368857000 |
|
|||
|
330.4 |
14:49:00 |
TRQX |
467 |
606167069368857000 |
|
|||
|
330.4 |
14:49:00 |
BATE |
1455 |
606167069368857000 |
|
|||
|
330.4 |
14:49:00 |
XLON |
174 |
606167069368857000 |
|
|||
|
330.4 |
14:49:00 |
XLON |
1016 |
606167069368857000 |
|
|||
|
330.2 |
14:51:25 |
TRQX |
663 |
592093318901053000 |
|
|||
|
330.2 |
14:51:25 |
XLON |
1455 |
592093318901053000 |
|
|||
|
330.2 |
14:51:25 |
BATE |
663 |
606167069368955000 |
|
|||
|
330.2 |
14:51:25 |
TRQX |
521 |
606167069368955000 |
|
|||
|
330.2 |
14:54:09 |
CHIX |
663 |
606167069369076000 |
|
|||
|
330.2 |
14:54:09 |
XLON |
1589 |
592093318901179000 |
|
|||
|
330.2 |
14:54:09 |
XLON |
529 |
592093318901179000 |
|
|||
|
330.2 |
14:54:09 |
TRQX |
42 |
592093318901179000 |
|
|||
|
330.2 |
14:54:09 |
BATE |
600 |
606167069369076000 |
|
|||
|
330.5 |
14:58:52 |
XLON |
693 |
606167069369272000 |
|
|||
|
330.5 |
14:58:52 |
XLON |
648 |
606167069369272000 |
|
|||
|
330.5 |
14:58:52 |
XLON |
911 |
606167069369272000 |
|
|||
|
330.9 |
14:59:45 |
XLON |
609 |
592093318901424000 |
|
|||
|
330.9 |
14:59:45 |
AQXE |
750 |
606167069369311000 |
|
|||
|
331.1 |
15:00:34 |
XLON |
882 |
592093318901464000 |
|
|||
|
331.1 |
15:00:34 |
XLON |
492 |
592093318901464000 |
|
|||
|
331 |
15:02:01 |
CHIX |
663 |
592093318901523000 |
|
|||
|
331 |
15:02:01 |
TRQX |
663 |
592093318901523000 |
|
|||
|
331 |
15:02:01 |
XLON |
1455 |
606167069369406000 |
|
|||
|
331.1 |
15:02:03 |
XLON |
637 |
592093318901525000 |
|
|||
|
331.1 |
15:02:03 |
XLON |
677 |
592093318901525000 |
|
|||
|
331.1 |
15:02:03 |
XLON |
588 |
592093318901525000 |
|
|||
|
331.1 |
15:02:03 |
CHIX |
176 |
592093318901525000 |
|
|||
|
331.1 |
15:02:03 |
CHIX |
474 |
592093318901525000 |
|
|||
|
331.1 |
15:02:03 |
CHIX |
229 |
592093318901525000 |
|
|||
|
331.1 |
15:02:03 |
BATE |
56 |
606167069369408000 |
|
|||
|
331.1 |
15:02:03 |
BATE |
42 |
606167069369408000 |
|
|||
|
331 |
15:03:54 |
XLON |
143 |
592093318901606000 |
|
|||
|
331 |
15:03:54 |
BATE |
14 |
606167069369486000 |
|
|||
|
331 |
15:03:54 |
CHIX |
650 |
606167069369486000 |
|
|||
|
331 |
15:05:06 |
XLON |
407 |
592093318901654000 |
|
|||
|
331 |
15:05:06 |
XLON |
663 |
606167069369531000 |
|
|||
|
331 |
15:05:09 |
AQXE |
1124 |
592093318901656000 |
|
|||
|
330.9 |
15:05:33 |
AQXE |
154 |
592093318901674000 |
|
|||
|
330.9 |
15:05:33 |
XLON |
2439 |
592093318901674000 |
|
|||
|
330.9 |
15:05:33 |
XLON |
943 |
592093318901674000 |
|
|||
|
331.5 |
15:09:32 |
AQXE |
929 |
592093318901839000 |
|
|||
|
331.5 |
15:09:32 |
XLON |
38 |
606167069369710000 |
|
|||
|
331.5 |
15:09:32 |
XLON |
900 |
606167069369710000 |
|
|||
|
331.5 |
15:09:32 |
CHIX |
501 |
606167069369710000 |
|
|||
|
331.4 |
15:10:52 |
XLON |
792 |
592093318901894000 |
|
|||
|
331.4 |
15:10:52 |
XLON |
750 |
606167069369763000 |
|
|||
|
331.4 |
15:10:52 |
XLON |
1219 |
592093318901894000 |
|
|||
|
331.4 |
15:10:52 |
XLON |
107 |
592093318901894000 |
|
|||
|
331.4 |
15:10:57 |
CHIX |
663 |
606167069369767000 |
|
|||
|
331.4 |
15:10:57 |
XLON |
750 |
606167069369767000 |
|
|||
|
331.4 |
15:10:57 |
XLON |
355 |
606167069369767000 |
|
|||
|
331.3 |
15:10:57 |
XLON |
230 |
606167069369767000 |
|
|||
|
331.3 |
15:10:57 |
CHIX |
57 |
592093318901898000 |
|
|||
|
331.3 |
15:10:57 |
CHIX |
76 |
592093318901898000 |
|
|||
|
331.3 |
15:10:57 |
CHIX |
132 |
592093318901898000 |
|
|||
|
331.3 |
15:10:57 |
XLON |
502 |
606167069369767000 |
|
|||
|
331.3 |
15:10:57 |
TRQX |
237 |
606167069369767000 |
|
|||
|
331.3 |
15:10:57 |
TRQX |
77 |
606167069369767000 |
|
|||
|
331.3 |
15:11:49 |
CHIX |
398 |
592093318901933000 |
|
|||
|
331.6 |
15:15:01 |
XLON |
1200 |
606167069369922000 |
|
|||
|
331.6 |
15:15:01 |
XLON |
499 |
606167069369922000 |
|
|||
|
331.6 |
15:16:42 |
TRQX |
112 |
592093318902123000 |
|
|||
|
331.6 |
15:16:42 |
AQXE |
156 |
592093318902123000 |
|
|||
|
331.6 |
15:16:42 |
XLON |
770 |
606167069369983000 |
|
|||
|
331.6 |
15:16:42 |
XLON |
946 |
606167069369983000 |
|
|||
|
331.6 |
15:16:42 |
CHIX |
503 |
606167069369983000 |
|
|||
|
331.8 |
15:17:42 |
XLON |
1360 |
606167069370016000 |
|
|||
|
331.8 |
15:17:44 |
XLON |
655 |
606167069370017000 |
|
|||
|
331.8 |
15:17:44 |
XLON |
66 |
606167069370017000 |
|
|||
|
331.8 |
15:17:53 |
XLON |
739 |
606167069370022000 |
|
|||
|
331.8 |
15:18:26 |
CHIX |
27 |
592093318902188000 |
|
|||
|
331.7 |
15:18:56 |
XLON |
847 |
606167069370066000 |
|
|||
|
331.7 |
15:19:01 |
BATE |
663 |
606167069370070000 |
|
|||
|
331.7 |
15:19:01 |
TRQX |
159 |
592093318902213000 |
|
|||
|
331.7 |
15:19:01 |
TRQX |
504 |
592093318902213000 |
|
|||
|
331.7 |
15:19:01 |
XLON |
867 |
606167069370070000 |
|
|||
|
331.7 |
15:19:01 |
AQXE |
1144 |
606167069370070000 |
|
|||
|
331.6 |
15:19:10 |
TRQX |
299 |
592093318902222000 |
|
|||
|
331.6 |
15:19:10 |
TRQX |
364 |
592093318902222000 |
|
|||
|
332 |
15:22:50 |
XLON |
828 |
606167069370218000 |
|
|||
|
332 |
15:22:50 |
CHIX |
62 |
592093318902367000 |
|
|||
|
332 |
15:22:50 |
CHIX |
65 |
592093318902367000 |
|
|||
|
332 |
15:22:50 |
CHIX |
515 |
592093318902367000 |
|
|||
|
331.9 |
15:23:42 |
CHIX |
47 |
592093318902403000 |
|
|||
|
331.9 |
15:23:42 |
CHIX |
486 |
592093318902403000 |
|
|||
|
331.9 |
15:23:42 |
CHIX |
130 |
592093318902403000 |
|
|||
|
331.9 |
15:23:42 |
BATE |
411 |
606167069370253000 |
|
|||
|
331.9 |
15:23:42 |
XLON |
1326 |
592093318902403000 |
|
|||
|
331.9 |
15:23:42 |
XLON |
663 |
606167069370253000 |
|
|||
|
331.9 |
15:23:42 |
XLON |
161 |
592093318902403000 |
|
|||
|
331.9 |
15:23:49 |
BATE |
381 |
606167069370258000 |
|
|||
|
331.9 |
15:23:49 |
XLON |
750 |
606167069370258000 |
|
|||
|
331.9 |
15:23:49 |
XLON |
65 |
606167069370258000 |
|
|||
|
331.8 |
15:24:53 |
CHIX |
1303 |
606167069370298000 |
|
|||
|
331.7 |
15:24:54 |
TRQX |
663 |
592093318902450000 |
|
|||
|
331.7 |
15:24:54 |
XLON |
1045 |
606167069370298000 |
|
|||
|
331.7 |
15:24:54 |
XLON |
1073 |
606167069370298000 |
|
|||
|
331.7 |
15:24:54 |
XLON |
414 |
606167069370298000 |
|
|||
|
331.3 |
15:28:11 |
XLON |
2538 |
606167069370413000 |
|
|||
|
331.2 |
15:28:12 |
TRQX |
822 |
592093318902570000 |
|
|||
|
331.1 |
15:28:48 |
BATE |
663 |
592093318902596000 |
|
|||
|
331.1 |
15:28:48 |
TRQX |
663 |
606167069370437000 |
|
|||
|
331.1 |
15:28:48 |
XLON |
1455 |
606167069370437000 |
|
|||
|
331.1 |
15:28:48 |
XLON |
14 |
606167069370437000 |
|
|||
|
331 |
15:28:51 |
TRQX |
71 |
592093318902597000 |
|
|||
|
331 |
15:28:51 |
TRQX |
263 |
592093318902597000 |
|
|||
|
331 |
15:28:51 |
TRQX |
150 |
592093318902597000 |
|
|||
|
331 |
15:28:51 |
TRQX |
219 |
592093318902597000 |
|
|||
|
330.6 |
15:30:54 |
BATE |
663 |
592093318902687000 |
|
|||
|
330.6 |
15:30:54 |
CHIX |
738 |
606167069370524000 |
|
|||
|
330.6 |
15:30:54 |
TRQX |
663 |
592093318902687000 |
|
|||
|
330.6 |
15:30:54 |
XLON |
663 |
606167069370524000 |
|
|||
|
330.6 |
15:30:54 |
CHIX |
54 |
606167069370524000 |
|
|||
|
330.6 |
15:30:54 |
XLON |
529 |
606167069370524000 |
|
|||
|
330.7 |
15:35:47 |
AQXE |
1500 |
606167069370721000 |
|
|||
|
330.7 |
15:35:47 |
AQXE |
87 |
606167069370721000 |
|
|||
|
330.6 |
15:36:19 |
BATE |
975 |
592093318902917000 |
|
|||
|
330.6 |
15:36:19 |
CHIX |
663 |
606167069370743000 |
|
|||
|
330.6 |
15:36:19 |
XLON |
792 |
592093318902917000 |
|
|||
|
330.6 |
15:36:19 |
XLON |
663 |
592093318902917000 |
|
|||
|
330.6 |
15:36:19 |
XLON |
134 |
592093318902917000 |
|
|||
|
330.6 |
15:36:19 |
XLON |
619 |
606167069370743000 |
|
|||
|
330.6 |
15:36:20 |
XLON |
44 |
592093318902918000 |
|
|||
|
330.5 |
15:37:10 |
XLON |
2515 |
592093318902946000 |
|
|||
|
330.5 |
15:37:10 |
XLON |
1119 |
606167069370771000 |
|
|||
|
330.5 |
15:37:10 |
TRQX |
663 |
592093318902946000 |
|
|||
|
330.5 |
15:40:47 |
AQXE |
663 |
592093318903090000 |
|
|||
|
330.5 |
15:40:47 |
XLON |
102 |
606167069370909000 |
|
|||
|
330.3 |
15:41:59 |
BATE |
358 |
592093318903139000 |
|
|||
|
330.5 |
15:42:18 |
AQXE |
1271 |
606167069370968000 |
|
|||
|
330.4 |
15:42:27 |
TRQX |
663 |
592093318903158000 |
|
|||
|
330.4 |
15:42:27 |
XLON |
1914 |
606167069370975000 |
|
|||
|
330.3 |
15:43:17 |
CHIX |
737 |
592093318903188000 |
|
|||
|
330.3 |
15:43:17 |
XLON |
934 |
606167069371004000 |
|
|||
|
330.3 |
15:43:17 |
XLON |
1154 |
606167069371004000 |
|
|||
|
330.3 |
15:45:52 |
BATE |
305 |
592093318903297000 |
|
|||
|
330.2 |
15:46:26 |
XLON |
426 |
606167069371130000 |
|
|||
|
330.2 |
15:46:26 |
BATE |
663 |
592093318903320000 |
|
|||
|
330.2 |
15:46:26 |
TRQX |
644 |
606167069371130000 |
|
|||
|
330.2 |
15:46:26 |
XLON |
603 |
606167069371130000 |
|
|||
|
330.2 |
15:46:26 |
TRQX |
19 |
606167069371130000 |
|
|||
|
330.2 |
15:46:26 |
XLON |
426 |
606167069371130000 |
|
|||
|
330.2 |
15:46:26 |
AQXE |
547 |
606167069371130000 |
|
|||
|
330.4 |
15:48:40 |
XLON |
520 |
606167069371210000 |
|
|||
|
330.4 |
15:48:40 |
XLON |
798 |
606167069371210000 |
|
|||
|
330.7 |
15:49:17 |
TRQX |
20 |
606167069371237000 |
|
|||
|
330.7 |
15:49:17 |
TRQX |
35 |
606167069371237000 |
|
|||
|
330.8 |
15:49:22 |
XLON |
807 |
592093318903435000 |
|
|||
|
330.8 |
15:49:22 |
BATE |
363 |
606167069371241000 |
|
|||
|
330.9 |
15:50:09 |
XLON |
750 |
592093318903468000 |
|
|||
|
330.9 |
15:50:09 |
CHIX |
495 |
592093318903468000 |
|
|||
|
330.9 |
15:50:09 |
BATE |
55 |
606167069371273000 |
|
|||
|
331.2 |
15:51:10 |
XLON |
137 |
592093318903513000 |
|
|||
|
331.2 |
15:51:10 |
AQXE |
1422 |
606167069371317000 |
|
|||
|
331.2 |
15:51:16 |
XLON |
663 |
606167069371321000 |
|
|||
|
331.2 |
15:51:16 |
XLON |
55 |
606167069371321000 |
|
|||
|
331.2 |
15:51:59 |
BATE |
663 |
592093318903549000 |
|
|||
|
331.2 |
15:51:59 |
CHIX |
365 |
606167069371351000 |
|
|||
|
331.2 |
15:51:59 |
XLON |
1455 |
606167069371351000 |
|
|||
|
331.2 |
15:51:59 |
CHIX |
298 |
606167069371351000 |
|
|||
|
331.2 |
15:51:59 |
XLON |
207 |
592093318903549000 |
|
|||
|
331.3 |
15:54:21 |
BATE |
51 |
592093318903643000 |
|
|||
|
331.3 |
15:54:21 |
BATE |
73 |
592093318903643000 |
|
|||
|
331.3 |
15:54:21 |
BATE |
133 |
592093318903643000 |
|
|||
|
331.3 |
15:54:21 |
XLON |
750 |
606167069371442000 |
|
|||
|
331.3 |
15:54:21 |
XLON |
585 |
606167069371442000 |
|
|||
|
331.4 |
15:54:27 |
XLON |
663 |
592093318903647000 |
|
|||
|
331.4 |
15:54:27 |
AQXE |
108 |
606167069371445000 |
|
|||
|
331.5 |
15:54:33 |
XLON |
689 |
606167069371449000 |
|
|||
|
331.5 |
15:55:57 |
XLON |
1142 |
592093318903701000 |
|
|||
|
331.5 |
15:55:57 |
XLON |
345 |
592093318903701000 |
|
|||
|
331.4 |
15:56:51 |
XLON |
1322 |
592093318903734000 |
|
|||
|
331.4 |
15:56:51 |
XLON |
534 |
592093318903734000 |
|
|||
|
331.4 |
15:56:51 |
CHIX |
663 |
606167069371529000 |
|
|||
|
331.4 |
15:56:51 |
AQXE |
718 |
592093318903734000 |
|
|||
|
331.6 |
15:58:29 |
AQXE |
994 |
606167069371591000 |
|
|||
|
331.6 |
15:58:29 |
AQXE |
534 |
606167069371591000 |
|
|||
|
331.7 |
15:59:35 |
XLON |
5 |
592093318903845000 |
|
|||
|
331.7 |
15:59:35 |
BATE |
69 |
592093318903845000 |
|
|||
|
331.7 |
15:59:35 |
XLON |
925 |
592093318903845000 |
|
|||
|
331.7 |
15:59:35 |
CHIX |
209 |
606167069371635000 |
|
|||
|
331.7 |
15:59:35 |
CHIX |
520 |
606167069371635000 |
|
|||
|
331.7 |
15:59:35 |
AQXE |
34 |
606167069371635000 |
|
|||
|
331.9 |
15:59:37 |
XLON |
724 |
592093318903846000 |
|
|||
|
332 |
16:00:12 |
CHIX |
750 |
592093318903874000 |
|
|||
|
332 |
16:00:12 |
BATE |
77 |
606167069371664000 |
|
|||
|
332 |
16:00:45 |
BATE |
706 |
592093318903899000 |
|
|||
|
332 |
16:00:45 |
XLON |
1326 |
606167069371688000 |
|
|||
|
332 |
16:00:45 |
CHIX |
663 |
606167069371688000 |
|
|||
|
331.9 |
16:01:03 |
XLON |
2118 |
592093318903912000 |
|
|||
|
331.9 |
16:01:03 |
CHIX |
663 |
606167069371700000 |
|
|||
|
331.9 |
16:01:03 |
XLON |
106 |
592093318903912000 |
|
|||
|
331.8 |
16:01:57 |
TRQX |
83 |
592093318903950000 |
|
|||
|
331.8 |
16:01:57 |
TRQX |
709 |
592093318903950000 |
|
|||
|
331.8 |
16:01:57 |
XLON |
1326 |
606167069371737000 |
|
|||
|
331.8 |
16:01:57 |
TRQX |
557 |
606167069371737000 |
|
|||
|
331.8 |
16:01:57 |
XLON |
663 |
592093318903950000 |
|
|||
|
331.6 |
16:05:31 |
XLON |
750 |
592093318904104000 |
|
|||
|
331.6 |
16:05:31 |
XLON |
744 |
592093318904104000 |
|
|||
|
331.7 |
16:06:02 |
AQXE |
1174 |
592093318904126000 |
|
|||
|
331.7 |
16:06:05 |
CHIX |
674 |
606167069371910000 |
|
|||
|
331.8 |
16:06:14 |
XLON |
5 |
606167069371917000 |
|
|||
|
331.8 |
16:06:14 |
XLON |
40 |
606167069371917000 |
|
|||
|
331.8 |
16:06:14 |
XLON |
749 |
606167069371917000 |
|
|||
|
331.8 |
16:07:13 |
BATE |
472 |
592093318904176000 |
|
|||
|
331.8 |
16:07:13 |
XLON |
583 |
606167069371955000 |
|
|||
|
331.8 |
16:07:13 |
XLON |
80 |
606167069371955000 |
|
|||
|
331.8 |
16:08:22 |
BATE |
58 |
592093318904220000 |
|
|||
|
331.8 |
16:08:22 |
BATE |
605 |
592093318904220000 |
|
|||
|
331.8 |
16:08:22 |
XLON |
566 |
606167069371998000 |
|
|||
|
331.8 |
16:08:22 |
XLON |
919 |
606167069371998000 |
|
|||
|
331.8 |
16:08:22 |
XLON |
241 |
606167069371998000 |
|
|||
|
331.8 |
16:08:22 |
CHIX |
1228 |
606167069371998000 |
|
|||
|
331.8 |
16:08:22 |
CHIX |
4 |
606167069371998000 |
|
|||
|
331.8 |
16:08:22 |
CHIX |
94 |
606167069371998000 |
|
|||
|
331.7 |
16:09:45 |
XLON |
1326 |
592093318904279000 |
|
|||
|
331.7 |
16:09:45 |
XLON |
770 |
592093318904279000 |
|
|||
|
331.7 |
16:09:45 |
CHIX |
991 |
606167069372054000 |
|
|||
|
331.8 |
16:09:49 |
XLON |
392 |
592093318904281000 |
|
|||
|
331.8 |
16:09:49 |
XLON |
273 |
592093318904281000 |
|
|||
|
331.7 |
16:10:13 |
CHIX |
663 |
592093318904300000 |
|
|||
|
331.7 |
16:10:13 |
XLON |
635 |
606167069372075000 |
|
|||
|
331.7 |
16:10:13 |
XLON |
853 |
606167069372075000 |
|
|||
|
331.6 |
16:10:20 |
TRQX |
663 |
592093318904307000 |
|
|||
|
331.6 |
16:10:20 |
XLON |
1833 |
606167069372081000 |
|
|||
|
331.5 |
16:11:02 |
TRQX |
663 |
606167069372112000 |
|
|||
|
331.5 |
16:11:03 |
BATE |
792 |
592093318904339000 |
|
|||
|
331.5 |
16:11:03 |
BATE |
278 |
606167069372113000 |
|
|||
|
331.5 |
16:11:03 |
XLON |
1326 |
592093318904340000 |
|
|||
|
331.5 |
16:11:03 |
XLON |
252 |
592093318904340000 |
|
|||
|
331.6 |
16:13:39 |
TRQX |
663 |
606167069372237000 |
|
|||
|
331.6 |
16:13:39 |
XLON |
2118 |
592093318904468000 |
|
|||
|
331.6 |
16:13:39 |
BATE |
583 |
606167069372237000 |
|
|||
|
331.7 |
16:15:48 |
AQXE |
790 |
606167069372340000 |
|
|||
|
331.7 |
16:15:50 |
XLON |
10 |
592093318904576000 |
|
|||
|
331.7 |
16:15:50 |
AQXE |
749 |
606167069372342000 |
|
|||
|
331.6 |
16:16:12 |
XLON |
1508 |
592093318904594000 |
|
|||
|
331.6 |
16:16:12 |
XLON |
782 |
592093318904594000 |
|
|||
|
331.4 |
16:17:04 |
XLON |
2162 |
606167069372405000 |
|
|||
|
331.4 |
16:17:08 |
TRQX |
75 |
606167069372410000 |
|
|||
|
331.4 |
16:17:09 |
TRQX |
1220 |
606167069372411000 |
|
|||
|
331.4 |
16:17:09 |
TRQX |
160 |
606167069372411000 |
|
|||
|
331.4 |
16:17:09 |
BATE |
1326 |
592093318904647000 |
|
|||
|
331.4 |
16:17:09 |
XLON |
186 |
592093318904647000 |
|
|||
|
331.3 |
16:17:14 |
TRQX |
1252 |
592093318904653000 |
|
|||
|
331.1 |
16:19:39 |
TRQX |
96 |
592093318904791000 |
|
|||
|
331.1 |
16:19:39 |
XLON |
1455 |
592093318904791000 |
|
|||
|
331.1 |
16:19:39 |
BATE |
276 |
606167069372550000 |
|
|||
|
331.1 |
16:19:39 |
BATE |
24 |
606167069372550000 |
|
|||
|
331.1 |
16:19:39 |
TRQX |
567 |
592093318904791000 |
|
|||
|
331.1 |
16:19:39 |
BATE |
363 |
606167069372550000 |
|
|||
|
331.1 |
16:19:39 |
XLON |
569 |
592093318904791000 |
|
|||
|
331.4 |
16:21:22 |
XLON |
750 |
592093318904903000 |
|
|||
|
331.4 |
16:21:22 |
XLON |
214 |
592093318904903000 |
|
|||
|
331.4 |
16:21:55 |
XLON |
216 |
592093318904938000 |
|
|||
|
331.4 |
16:21:55 |
XLON |
629 |
592093318904938000 |
|
|||
|
331.4 |
16:21:55 |
XLON |
539 |
592093318904938000 |
|
|||
|
331.3 |
16:22:18 |
BATE |
91 |
606167069372719000 |
|
|||
|
331.3 |
16:22:33 |
TRQX |
792 |
592093318904980000 |
|
|||
|
331.3 |
16:22:33 |
XLON |
416 |
592093318904980000 |
|
|||
|
331.3 |
16:22:33 |
XLON |
910 |
592093318904980000 |
|
|||
|
331.3 |
16:22:33 |
BATE |
572 |
606167069372734000 |
|
|||
|
331.3 |
16:22:33 |
XLON |
188 |
606167069372734000 |
|
|||
|
331.3 |
16:23:05 |
XLON |
387 |
592093318905011000 |
|
|||
|
331.3 |
16:23:05 |
XLON |
1215 |
592093318905011000 |
|
|||
|
331.3 |
16:23:16 |
AQXE |
663 |
606167069372774000 |
|
|||
|
331.4 |
16:23:48 |
XLON |
676 |
606167069372800000 |
|
|||
|
331.3 |
16:23:54 |
XLON |
246 |
592093318905053000 |
|
|||
|
331.3 |
16:23:54 |
XLON |
498 |
592093318905053000 |
|
|||
|
331.3 |
16:23:54 |
XLON |
19 |
592093318905053000 |
|
|||
|
331.8 |
16:24:46 |
XLON |
750 |
606167069372846000 |
|
|||
|
331.8 |
16:24:46 |
XLON |
394 |
606167069372846000 |
|
|||
|
331.8 |
16:24:46 |
XLON |
147 |
606167069372846000 |
|
|||
|
331.8 |
16:25:34 |
AQXE |
488 |
592093318905139000 |
|
|||
|
331.8 |
16:25:34 |
XLON |
788 |
606167069372888000 |
|
|||
|
331.8 |
16:25:34 |
XLON |
246 |
606167069372888000 |
|
|||
|
331.8 |
16:25:34 |
XLON |
611 |
606167069372888000 |
|
|||
|
331.9 |
16:25:41 |
XLON |
750 |
606167069372892000 |
|
|||
|
331.9 |
16:25:41 |
XLON |
27 |
606167069372892000 |
|
|||
|
331.8 |
16:25:42 |
XLON |
1326 |
592093318905144000 |
|
|||
|
331.8 |
16:25:42 |
CHIX |
663 |
606167069372893000 |
|
|||
|
331.8 |
16:25:42 |
XLON |
128 |
592093318905144000 |
|
|||
|
331.8 |
16:25:42 |
XLON |
563 |
606167069372893000 |
|
|||
|
331.8 |
16:25:44 |
AQXE |
229 |
606167069372895000 |
|
|||
|
331.8 |
16:25:47 |
XLON |
725 |
592093318905149000 |
|
|||
|
331.7 |
16:27:22 |
TRQX |
1015 |
606167069372969000 |
|
|||
|
331.7 |
16:28:12 |
XLON |
15 |
592093318905258000 |
|
|||
|
331.7 |
16:28:12 |
BATE |
25 |
592093318905258000 |
|
|||
|
331.7 |
16:28:12 |
BATE |
104 |
592093318905258000 |
|
|||
|
331.7 |
16:28:12 |
BATE |
183 |
592093318905258000 |
|
|||
|
331.7 |
16:28:12 |
BATE |
201 |
592093318905258000 |
|
|||
|
331.7 |
16:28:12 |
TRQX |
182 |
606167069373005000 |
|
|||
|
331.7 |
16:28:12 |
CHIX |
5 |
606167069373005000 |
|
|||
|
331.7 |
16:28:12 |
CHIX |
37 |
606167069373005000 |
|
|||
|
331.7 |
16:28:12 |
CHIX |
56 |
606167069373005000 |
|
|||
|
331.7 |
16:28:12 |
CHIX |
2477 |
606167069373005000 |
|
|||
|
331.7 |
16:28:12 |
TRQX |
3 |
592093318905258000 |
|
|||
|
331.6 |
16:28:15 |
TRQX |
663 |
592093318905261000 |
|
|||
|
331.6 |
16:28:15 |
BATE |
854 |
592093318905261000 |
|
|||
|
331.6 |
16:28:15 |
CHIX |
708 |
592093318905261000 |
|
|||
|
331.6 |
16:28:15 |
TRQX |
687 |
606167069373007000 |
|
|||
|
331.6 |
16:28:15 |
CHIX |
663 |
606167069373007000 |
|
|||
|
331.6 |
16:28:15 |
XLON |
663 |
606167069373007000 |
|
|||
|
331.5 |
16:29:16 |
TRQX |
1494 |
606167069373044000 |
|
|||
|
331.4 |
16:29:18 |
TRQX |
663 |
606167069373046000 |
|
|||
|
331.4 |
16:29:18 |
BATE |
922 |
592093318905300000 |
|
|||
|
331.1 |
16:35:09 |
XLON |
419327 |
606167069373093000 |
|
|||
|
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 |
||||||
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.
Latest directors dealings
- 25 minutes ago Vanquis Banking Group 20
- 1 hour ago RHI Magnesita N.V. (DI)
- 1 hour ago The Artisanal Spirits Company
- 1 hour ago Trainline
- 1 hour ago Barr (A.G.)