Tuesday 21 December, 2021
Kingfisher PLC
Transaction in Own Shares
RNS Number : 2625W
Kingfisher PLC
21 December 2021
KINGFISHER PLC
Transaction in own shares
21 December 2021:
Kingfisher plc, ISIN: GB0033195214 (the "
Company
", "
Kingfisher
") announces that on 20 December 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary
Code: 969500UP76J52A9OXU27 ("
BNP Paribas Exane
") as part of its £300 million capital return programme announced on 21 September 2021 (the
"Programme
"). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange ("
LSE
") as "on-exchange" trades in accordance with the rules of the LSE.
|
Date of purchase:
|
20 December 2021
|
|
Total number of shares purchased:
|
604,000
|
|
Volume Weighted Average price paid per share:
|
GBp 331.4604
|
|
Highest price paid per share:
|
GBp 333.4000
|
|
Lowest price paid per share:
|
GBp 327.1000
|
To date, Kingfisher has purchased
12,685,600
ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with
the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche of the Programme.
A schedule of individual trades carried out by BNP Paribas Exane 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
|
|
XLON
|
411,159
|
GBp 331.2130
|
|
BATE
|
83,009
|
GBp 332.0729
|
|
CHIX
|
72,506
|
GBp 332.1179
|
|
TRQX
|
37,326
|
GBp 331.5456
|
Schedule of Purchases
-
Individual Transactions
|
Price GBp
|
Time of each trade on 20 December 2021 (UTC)
|
Trading venue
|
Quantity
|
Transaction Reference Number
|
|
332.8
|
08:00:38
|
XLON
|
1,417
|
00289680292EXPA1
|
|
332.8
|
08:00:40
|
XLON
|
1,180
|
00289680300EXPA1
|
|
328.9
|
08:03:07
|
XLON
|
100
|
00289681104EXPA1
|
|
328.9
|
08:03:07
|
XLON
|
500
|
00289681105EXPA1
|
|
328.9
|
08:03:07
|
XLON
|
331
|
00289681106EXPA1
|
|
328.5
|
08:03:58
|
XLON
|
695
|
00289681270EXPA1
|
|
329.2
|
08:04:45
|
XLON
|
896
|
00289681464EXPA1
|
|
328.6
|
08:05:26
|
XLON
|
1,054
|
00289681725EXPA1
|
|
328.2
|
08:06:35
|
XLON
|
943
|
00289682024EXPA1
|
|
327.6
|
08:06:38
|
XLON
|
218
|
00289682031EXPA1
|
|
327.9
|
08:07:15
|
XLON
|
1,029
|
00289682169EXPA1
|
|
327.7
|
08:07:17
|
XLON
|
836
|
00289682173EXPA1
|
|
328.2
|
08:09:53
|
XLON
|
188
|
00289683212EXPA1
|
|
328.2
|
08:09:53
|
XLON
|
977
|
00289683213EXPA1
|
|
327.8
|
08:10:01
|
XLON
|
1,096
|
00289683260EXPA1
|
|
327.6
|
08:10:03
|
XLON
|
951
|
00289683294EXPA1
|
|
327.2
|
08:10:50
|
XLON
|
1,156
|
00289683531EXPA1
|
|
327.1
|
08:12:05
|
XLON
|
255
|
00289684001EXPA1
|
|
327.1
|
08:12:05
|
XLON
|
983
|
00289684002EXPA1
|
|
328.2
|
08:14:19
|
XLON
|
840
|
00289684714EXPA1
|
|
328.2
|
08:14:19
|
XLON
|
168
|
00289684715EXPA1
|
|
328.2
|
08:14:24
|
XLON
|
41
|
00289684739EXPA1
|
|
328.2
|
08:14:24
|
XLON
|
1,028
|
00289684740EXPA1
|
|
328.3
|
08:15:21
|
XLON
|
762
|
00289684976EXPA1
|
|
328.3
|
08:15:21
|
XLON
|
694
|
00289684977EXPA1
|
|
328.3
|
08:16:53
|
XLON
|
1,040
|
00289685217EXPA1
|
|
329.1
|
08:17:33
|
CHIX
|
428
|
00289685363EXPA1
|
|
329.0
|
08:18:13
|
XLON
|
1,040
|
00289685517EXPA1
|
|
329.0
|
08:18:14
|
XLON
|
200
|
00289685518EXPA1
|
|
329.0
|
08:18:50
|
XLON
|
465
|
00289685617EXPA1
|
|
329.0
|
08:18:50
|
XLON
|
566
|
00289685619EXPA1
|
|
328.9
|
08:19:04
|
XLON
|
1,109
|
00289685664EXPA1
|
|
328.7
|
08:20:04
|
XLON
|
1,735
|
00289685916EXPA1
|
|
328.9
|
08:20:55
|
XLON
|
5,441
|
00289686141EXPA1
|
|
328.7
|
08:22:00
|
XLON
|
1,575
|
00289686389EXPA1
|
|
328.6
|
08:22:12
|
XLON
|
559
|
00289686479EXPA1
|
|
328.6
|
08:22:12
|
XLON
|
511
|
00289686480EXPA1
|
|
328.3
|
08:23:06
|
XLON
|
1,030
|
00289686930EXPA1
|
|
328.5
|
08:23:40
|
XLON
|
1,046
|
00289687189EXPA1
|
|
328.5
|
08:23:40
|
XLON
|
1,105
|
00289687200EXPA1
|
|
329.1
|
08:25:20
|
XLON
|
1,525
|
00289687678EXPA1
|
|
329.1
|
08:25:20
|
XLON
|
88
|
00289687679EXPA1
|
|
329.5
|
08:25:52
|
XLON
|
1,169
|
00289687873EXPA1
|
|
329.7
|
08:27:02
|
XLON
|
1,174
|
00289688131EXPA1
|
|
329.6
|
08:27:13
|
XLON
|
1,529
|
00289688216EXPA1
|
|
329.8
|
08:28:01
|
XLON
|
1,012
|
00289688374EXPA1
|
|
329.8
|
08:28:01
|
XLON
|
529
|
00289688375EXPA1
|
|
330.5
|
08:29:02
|
XLON
|
1,530
|
00289688605EXPA1
|
|
330.5
|
08:29:49
|
XLON
|
1,602
|
00289688769EXPA1
|
|
330.2
|
08:30:04
|
XLON
|
1,223
|
00289688887EXPA1
|
|
330.1
|
08:31:12
|
XLON
|
1,272
|
00289689149EXPA1
|
|
330.0
|
08:31:13
|
XLON
|
1,307
|
00289689153EXPA1
|
|
329.7
|
08:32:31
|
XLON
|
1,515
|
00289689453EXPA1
|
|
329.9
|
08:32:48
|
XLON
|
1,276
|
00289689504EXPA1
|
|
330.1
|
08:33:07
|
XLON
|
233
|
00289689608EXPA1
|
|
330.1
|
08:33:07
|
XLON
|
1,354
|
00289689609EXPA1
|
|
330.0
|
08:33:10
|
XLON
|
1,305
|
00289689613EXPA1
|
|
330.2
|
08:35:29
|
XLON
|
1,268
|
00289690245EXPA1
|
|
330.1
|
08:35:43
|
XLON
|
1,648
|
00289690318EXPA1
|
|
330.0
|
08:35:45
|
XLON
|
1,361
|
00289690342EXPA1
|
|
329.8
|
08:36:52
|
XLON
|
1,329
|
00289690634EXPA1
|
|
329.5
|
08:37:10
|
XLON
|
620
|
00289690745EXPA1
|
|
329.5
|
08:37:10
|
XLON
|
1,110
|
00289690746EXPA1
|
|
329.5
|
08:37:11
|
XLON
|
533
|
00289690750EXPA1
|
|
329.5
|
08:37:11
|
XLON
|
472
|
00289690751EXPA1
|
|
329.2
|
08:38:45
|
XLON
|
1,612
|
00289691134EXPA1
|
|
329.1
|
08:39:51
|
XLON
|
4
|
00289691367EXPA1
|
|
329.1
|
08:39:55
|
XLON
|
86
|
00289691380EXPA1
|
|
329.1
|
08:39:55
|
XLON
|
1,396
|
00289691381EXPA1
|
|
329.2
|
08:41:22
|
CHIX
|
939
|
00289691699EXPA1
|
|
329.2
|
08:41:36
|
XLON
|
1,635
|
00289691722EXPA1
|
|
329.3
|
08:41:41
|
XLON
|
152
|
00289691753EXPA1
|
|
329.3
|
08:41:47
|
XLON
|
1,577
|
00289691771EXPA1
|
|
329.1
|
08:42:08
|
XLON
|
1,433
|
00289691838EXPA1
|
|
329.5
|
08:45:02
|
XLON
|
1,192
|
00289692505EXPA1
|
|
329.5
|
08:45:02
|
XLON
|
398
|
00289692506EXPA1
|
|
329.7
|
08:45:20
|
BATE
|
857
|
00289692538EXPA1
|
|
329.6
|
08:45:50
|
XLON
|
734
|
00289692623EXPA1
|
|
329.6
|
08:45:50
|
BATE
|
1,082
|
00289692624EXPA1
|
|
329.6
|
08:45:50
|
CHIX
|
505
|
00289692625EXPA1
|
|
329.6
|
08:45:57
|
XLON
|
3,443
|
00289692662EXPA1
|
|
329.5
|
08:49:24
|
TRQX
|
377
|
00289693362EXPA1
|
|
329.5
|
08:49:24
|
TRQX
|
5,143
|
00289693363EXPA1
|
|
329.0
|
08:51:33
|
XLON
|
1,288
|
00289694263EXPA1
|
|
329.1
|
08:52:23
|
XLON
|
1,558
|
00289694519EXPA1
|
|
329.2
|
08:52:23
|
XLON
|
289
|
00289694520EXPA1
|
|
329.2
|
08:52:23
|
XLON
|
411
|
00289694521EXPA1
|
|
329.2
|
08:52:23
|
XLON
|
997
|
00289694522EXPA1
|
|
329.2
|
08:52:41
|
XLON
|
592
|
00289694661EXPA1
|
|
329.3
|
08:52:41
|
XLON
|
700
|
00289694662EXPA1
|
|
329.3
|
08:52:41
|
XLON
|
352
|
00289694664EXPA1
|
|
329.3
|
08:54:33
|
XLON
|
1,342
|
00289695144EXPA1
|
|
329.6
|
08:56:50
|
XLON
|
1,254
|
00289695829EXPA1
|
|
329.6
|
08:56:54
|
XLON
|
1,325
|
00289695907EXPA1
|
|
329.7
|
08:57:54
|
XLON
|
1,506
|
00289696200EXPA1
|
|
329.7
|
08:57:57
|
XLON
|
1,626
|
00289696212EXPA1
|
|
329.7
|
09:00:06
|
XLON
|
1,312
|
00289696788EXPA1
|
|
329.8
|
09:00:48
|
XLON
|
1,759
|
00289697038EXPA1
|
|
329.6
|
09:01:21
|
XLON
|
2,597
|
00289697467EXPA1
|
|
329.5
|
09:01:23
|
XLON
|
1,488
|
00289697479EXPA1
|
|
329.7
|
09:04:20
|
BATE
|
1,600
|
00289698175EXPA1
|
|
329.7
|
09:04:20
|
BATE
|
1,146
|
00289698176EXPA1
|
|
329.7
|
09:04:20
|
CHIX
|
750
|
00289698177EXPA1
|
|
329.7
|
09:04:20
|
CHIX
|
2,369
|
00289698178EXPA1
|
|
329.9
|
09:05:00
|
XLON
|
925
|
00289698401EXPA1
|
|
329.8
|
09:05:04
|
XLON
|
138
|
00289698441EXPA1
|
|
329.9
|
09:06:00
|
CHIX
|
872
|
00289698697EXPA1
|
|
330.2
|
09:08:01
|
XLON
|
1,543
|
00289699466EXPA1
|
|
330.2
|
09:08:01
|
XLON
|
177
|
00289699467EXPA1
|
|
330.2
|
09:08:01
|
XLON
|
1,095
|
00289699468EXPA1
|
|
330.2
|
09:08:03
|
XLON
|
817
|
00289699488EXPA1
|
|
330.2
|
09:08:03
|
XLON
|
588
|
00289699489EXPA1
|
|
330.0
|
09:10:42
|
CHIX
|
4
|
00289700202EXPA1
|
|
330.1
|
09:11:32
|
BATE
|
1,356
|
00289700429EXPA1
|
|
330.1
|
09:11:50
|
BATE
|
241
|
00289700514EXPA1
|
|
330.1
|
09:11:50
|
BATE
|
1,115
|
00289700515EXPA1
|
|
329.9
|
09:12:53
|
XLON
|
1,220
|
00289700782EXPA1
|
|
330.2
|
09:14:31
|
XLON
|
1,452
|
00289701212EXPA1
|
|
330.0
|
09:14:46
|
XLON
|
1,643
|
00289701352EXPA1
|
|
330.0
|
09:14:49
|
XLON
|
1,282
|
00289701370EXPA1
|
|
329.9
|
09:15:26
|
XLON
|
244
|
00289701527EXPA1
|
|
329.7
|
09:15:58
|
XLON
|
583
|
00289701680EXPA1
|
|
329.4
|
09:16:44
|
XLON
|
727
|
00289701990EXPA1
|
|
329.2
|
09:16:45
|
XLON
|
479
|
00289701997EXPA1
|
|
329.2
|
09:16:45
|
XLON
|
118
|
00289701998EXPA1
|
|
329.2
|
09:16:45
|
XLON
|
142
|
00289701999EXPA1
|
|
329.1
|
09:17:58
|
XLON
|
597
|
00289702401EXPA1
|
|
329.1
|
09:20:39
|
XLON
|
1,284
|
00289703004EXPA1
|
|
329.3
|
09:21:02
|
XLON
|
759
|
00289703136EXPA1
|
|
329.3
|
09:21:02
|
XLON
|
845
|
00289703138EXPA1
|
|
329.1
|
09:21:07
|
XLON
|
1,514
|
00289703214EXPA1
|
|
328.9
|
09:22:22
|
XLON
|
1,379
|
00289703592EXPA1
|
|
329.0
|
09:23:05
|
XLON
|
1,309
|
00289703799EXPA1
|
|
330.0
|
09:25:34
|
XLON
|
872
|
00289704349EXPA1
|
|
330.0
|
09:25:34
|
XLON
|
538
|
00289704350EXPA1
|
|
330.2
|
09:26:18
|
XLON
|
221
|
00289704491EXPA1
|
|
330.2
|
09:26:28
|
XLON
|
525
|
00289704501EXPA1
|
|
330.2
|
09:26:28
|
XLON
|
277
|
00289704502EXPA1
|
|
330.2
|
09:26:28
|
XLON
|
485
|
00289704503EXPA1
|
|
330.1
|
09:26:58
|
XLON
|
223
|
00289704570EXPA1
|
|
330.1
|
09:26:58
|
XLON
|
989
|
00289704571EXPA1
|
|
330.1
|
09:26:58
|
XLON
|
607
|
00289704572EXPA1
|
|
330.0
|
09:27:17
|
XLON
|
1,431
|
00289704677EXPA1
|
|
329.9
|
09:27:17
|
XLON
|
456
|
00289704681EXPA1
|
|
329.9
|
09:27:17
|
XLON
|
182
|
00289704682EXPA1
|
|
330.0
|
09:28:06
|
XLON
|
711
|
00289704832EXPA1
|
|
329.8
|
09:28:45
|
XLON
|
694
|
00289704950EXPA1
|
|
330.7
|
09:31:29
|
XLON
|
1,517
|
00289705796EXPA1
|
|
331.2
|
09:33:35
|
TRQX
|
177
|
00289706134EXPA1
|
|
331.3
|
09:34:08
|
BATE
|
1,257
|
00289706271EXPA1
|
|
331.3
|
09:34:08
|
XLON
|
4,399
|
00289706272EXPA1
|
|
331.0
|
09:34:37
|
XLON
|
644
|
00289706373EXPA1
|
|
330.8
|
09:35:16
|
XLON
|
787
|
00289706634EXPA1
|
|
330.7
|
09:35:46
|
XLON
|
793
|
00289706711EXPA1
|
|
331.0
|
09:38:50
|
XLON
|
1,760
|
00289707361EXPA1
|
|
330.9
|
09:39:31
|
XLON
|
427
|
00289707481EXPA1
|
|
330.9
|
09:39:31
|
XLON
|
1,239
|
00289707482EXPA1
|
|
331.5
|
09:42:19
|
XLON
|
5,899
|
00289708051EXPA1
|
|
331.3
|
09:44:46
|
XLON
|
871
|
00289708528EXPA1
|
|
331.2
|
09:46:55
|
XLON
|
1,535
|
00289709032EXPA1
|
|
331.0
|
09:47:29
|
XLON
|
1,365
|
00289709148EXPA1
|
|
331.1
|
09:48:12
|
XLON
|
1,745
|
00289709274EXPA1
|
|
331.1
|
09:48:16
|
XLON
|
347
|
00289709298EXPA1
|
|
331.1
|
09:48:16
|
XLON
|
1,448
|
00289709299EXPA1
|
|
331.0
|
09:50:47
|
XLON
|
893
|
00289709771EXPA1
|
|
330.7
|
09:52:31
|
XLON
|
312
|
00289710143EXPA1
|
|
330.7
|
09:52:31
|
XLON
|
1,620
|
00289710145EXPA1
|
|
330.7
|
09:54:11
|
XLON
|
1,543
|
00289710493EXPA1
|
|
330.9
|
09:55:26
|
CHIX
|
210
|
00289710686EXPA1
|
|
330.9
|
09:55:26
|
BATE
|
219
|
00289710687EXPA1
|
|
330.9
|
09:55:26
|
BATE
|
1,027
|
00289710688EXPA1
|
|
330.9
|
09:55:26
|
BATE
|
181
|
00289710689EXPA1
|
|
330.9
|
09:55:26
|
BATE
|
758
|
00289710690EXPA1
|
|
330.9
|
09:55:32
|
XLON
|
1,869
|
00289710712EXPA1
|
|
330.8
|
09:59:03
|
TRQX
|
392
|
00289711451EXPA1
|
|
330.8
|
09:59:03
|
TRQX
|
4,715
|
00289711452EXPA1
|
|
331.7
|
10:04:33
|
XLON
|
1,407
|
00289712957EXPA1
|
|
332.1
|
10:05:01
|
BATE
|
295
|
00289713029EXPA1
|
|
332.0
|
10:05:01
|
CHIX
|
1,326
|
00289713030EXPA1
|
|
332.0
|
10:05:01
|
XLON
|
700
|
00289713031EXPA1
|
|
332.0
|
10:05:01
|
XLON
|
145
|
00289713032EXPA1
|
|
332.0
|
10:05:01
|
XLON
|
2,033
|
00289713033EXPA1
|
|
332.0
|
10:05:01
|
XLON
|
1,191
|
00289713034EXPA1
|
|
331.8
|
10:05:40
|
XLON
|
810
|
00289713219EXPA1
|
|
331.9
|
10:05:49
|
XLON
|
115
|
00289713238EXPA1
|
|
331.9
|
10:06:38
|
XLON
|
1,344
|
00289713442EXPA1
|
|
331.9
|
10:09:03
|
XLON
|
390
|
00289713909EXPA1
|
|
331.9
|
10:09:03
|
XLON
|
1,298
|
00289713910EXPA1
|
|
331.7
|
10:10:50
|
XLON
|
900
|
00289714179EXPA1
|
|
331.7
|
10:10:50
|
XLON
|
792
|
00289714180EXPA1
|
|
332.2
|
10:12:24
|
TRQX
|
21
|
00289714401EXPA1
|
|
332.2
|
10:12:24
|
TRQX
|
371
|
00289714402EXPA1
|
|
332.2
|
10:12:24
|
TRQX
|
392
|
00289714403EXPA1
|
|
332.2
|
10:12:24
|
TRQX
|
392
|
00289714404EXPA1
|
|
332.2
|
10:12:24
|
TRQX
|
50
|
00289714405EXPA1
|
|
332.1
|
10:13:24
|
BATE
|
800
|
00289714579EXPA1
|
|
332.1
|
10:13:24
|
CHIX
|
800
|
00289714580EXPA1
|
|
332.1
|
10:13:35
|
XLON
|
1,295
|
00289714638EXPA1
|
|
332.1
|
10:13:35
|
XLON
|
2,881
|
00289714639EXPA1
|
|
331.9
|
10:15:03
|
XLON
|
618
|
00289715048EXPA1
|
|
331.8
|
10:15:09
|
XLON
|
1,114
|
00289715072EXPA1
|
|
331.7
|
10:19:05
|
XLON
|
1,038
|
00289716106EXPA1
|
|
332.0
|
10:20:32
|
XLON
|
1,807
|
00289716391EXPA1
|
|
332.6
|
10:22:33
|
BATE
|
931
|
00289716923EXPA1
|
|
332.6
|
10:22:33
|
BATE
|
31
|
00289716924EXPA1
|
|
332.6
|
10:22:33
|
BATE
|
483
|
00289716925EXPA1
|
|
332.6
|
10:22:33
|
BATE
|
24
|
00289716926EXPA1
|
|
332.6
|
10:22:33
|
BATE
|
1,387
|
00289716927EXPA1
|
|
332.6
|
10:22:33
|
BATE
|
2,433
|
00289716928EXPA1
|
|
332.5
|
10:23:43
|
XLON
|
802
|
00289717196EXPA1
|
|
332.3
|
10:28:09
|
TRQX
|
197
|
00289717994EXPA1
|
|
332.3
|
10:28:09
|
TRQX
|
55
|
00289717995EXPA1
|
|
332.3
|
10:28:30
|
TRQX
|
116
|
00289718120EXPA1
|
|
332.3
|
10:28:30
|
TRQX
|
61
|
00289718121EXPA1
|
|
332.3
|
10:28:30
|
TRQX
|
4,942
|
00289718122EXPA1
|
|
332.3
|
10:28:30
|
XLON
|
279
|
00289718124EXPA1
|
|
332.3
|
10:30:00
|
XLON
|
732
|
00289718443EXPA1
|
|
332.4
|
10:30:01
|
CHIX
|
960
|
00289718447EXPA1
|
|
332.3
|
10:30:22
|
XLON
|
673
|
00289718540EXPA1
|
|
332.6
|
10:31:10
|
XLON
|
111
|
00289718678EXPA1
|
|
332.6
|
10:31:10
|
XLON
|
644
|
00289718682EXPA1
|
|
332.3
|
10:32:38
|
XLON
|
558
|
00289718966EXPA1
|
|
332.5
|
10:36:29
|
BATE
|
98
|
00289719579EXPA1
|
|
332.5
|
10:36:29
|
BATE
|
84
|
00289719580EXPA1
|
|
332.5
|
10:36:29
|
BATE
|
818
|
00289719581EXPA1
|
|
332.5
|
10:36:55
|
CHIX
|
685
|
00289719641EXPA1
|
|
332.5
|
10:36:55
|
XLON
|
548
|
00289719642EXPA1
|
|
332.5
|
10:36:55
|
CHIX
|
493
|
00289719643EXPA1
|
|
332.5
|
10:36:55
|
XLON
|
1,054
|
00289719644EXPA1
|
|
332.5
|
10:36:55
|
XLON
|
1,869
|
00289719646EXPA1
|
|
332.4
|
10:37:09
|
XLON
|
942
|
00289719738EXPA1
|
|
332.6
|
10:41:52
|
BATE
|
5
|
00289720481EXPA1
|
|
332.6
|
10:41:52
|
CHIX
|
1,165
|
00289720482EXPA1
|
|
332.6
|
10:41:52
|
CHIX
|
6
|
00289720483EXPA1
|
|
332.9
|
10:42:53
|
CHIX
|
196
|
00289720729EXPA1
|
|
332.9
|
10:42:53
|
CHIX
|
1
|
00289720730EXPA1
|
|
332.9
|
10:42:53
|
CHIX
|
3
|
00289720731EXPA1
|
|
332.9
|
10:42:54
|
CHIX
|
1,600
|
00289720733EXPA1
|
|
332.9
|
10:42:54
|
CHIX
|
3,749
|
00289720736EXPA1
|
|
332.8
|
10:50:09
|
XLON
|
700
|
00289722072EXPA1
|
|
332.9
|
10:50:09
|
XLON
|
4
|
00289722073EXPA1
|
|
332.9
|
10:50:09
|
XLON
|
504
|
00289722074EXPA1
|
|
332.9
|
10:50:09
|
XLON
|
526
|
00289722075EXPA1
|
|
332.8
|
10:50:09
|
XLON
|
1,588
|
00289722076EXPA1
|
|
332.8
|
10:50:09
|
XLON
|
403
|
00289722077EXPA1
|
|
332.8
|
10:50:09
|
XLON
|
2,143
|
00289722078EXPA1
|
|
332.6
|
10:50:22
|
XLON
|
1,572
|
00289722142EXPA1
|
|
332.3
|
10:53:16
|
XLON
|
666
|
00289722863EXPA1
|
|
332.4
|
10:54:00
|
XLON
|
1,018
|
00289722956EXPA1
|
|
332.4
|
10:54:00
|
XLON
|
836
|
00289722957EXPA1
|
|
332.3
|
10:54:47
|
XLON
|
875
|
00289723098EXPA1
|
|
332.4
|
10:56:45
|
XLON
|
234
|
00289723385EXPA1
|
|
332.4
|
10:56:45
|
XLON
|
178
|
00289723386EXPA1
|
|
332.4
|
10:56:47
|
XLON
|
1,558
|
00289723391EXPA1
|
|
332.4
|
11:00:10
|
XLON
|
700
|
00289723955EXPA1
|
|
332.4
|
11:00:10
|
CHIX
|
166
|
00289723956EXPA1
|
|
332.4
|
11:00:10
|
XLON
|
700
|
00289723957EXPA1
|
|
332.4
|
11:00:10
|
XLON
|
700
|
00289723958EXPA1
|
|
332.4
|
11:00:10
|
XLON
|
700
|
00289723959EXPA1
|
|
332.4
|
11:00:10
|
XLON
|
700
|
00289723960EXPA1
|
|
332.4
|
11:00:10
|
CHIX
|
261
|
00289723961EXPA1
|
|
332.2
|
11:00:45
|
XLON
|
987
|
00289724066EXPA1
|
|
332.1
|
11:01:47
|
XLON
|
1,555
|
00289724338EXPA1
|
|
331.8
|
11:05:00
|
XLON
|
1,607
|
00289724871EXPA1
|
|
332.0
|
11:07:20
|
TRQX
|
392
|
00289725301EXPA1
|
|
332.0
|
11:07:20
|
TRQX
|
993
|
00289725302EXPA1
|
|
332.0
|
11:07:20
|
TRQX
|
2,593
|
00289725303EXPA1
|
|
332.4
|
11:11:21
|
TRQX
|
265
|
00289725899EXPA1
|
|
332.5
|
11:11:31
|
CHIX
|
366
|
00289725927EXPA1
|
|
332.5
|
11:11:31
|
CHIX
|
427
|
00289725928EXPA1
|
|
332.5
|
11:11:31
|
BATE
|
315
|
00289725929EXPA1
|
|
332.5
|
11:11:31
|
BATE
|
621
|
00289725930EXPA1
|
|
332.5
|
11:11:31
|
CHIX
|
1,039
|
00289725931EXPA1
|
|
332.5
|
11:11:31
|
CHIX
|
967
|
00289725932EXPA1
|
|
332.5
|
11:13:32
|
BATE
|
836
|
00289726325EXPA1
|
|
332.5
|
11:13:32
|
CHIX
|
349
|
00289726326EXPA1
|
|
332.4
|
11:13:32
|
XLON
|
297
|
00289726327EXPA1
|
|
332.3
|
11:15:19
|
XLON
|
1,786
|
00289726621EXPA1
|
|
332.3
|
11:16:16
|
XLON
|
1,191
|
00289726852EXPA1
|
|
332.3
|
11:20:17
|
CHIX
|
252
|
00289727463EXPA1
|
|
332.3
|
11:20:17
|
XLON
|
700
|
00289727464EXPA1
|
|
332.3
|
11:20:17
|
CHIX
|
658
|
00289727465EXPA1
|
|
332.3
|
11:20:17
|
CHIX
|
543
|
00289727466EXPA1
|
|
332.3
|
11:20:58
|
CHIX
|
152
|
00289727572EXPA1
|
|
332.3
|
11:20:58
|
CHIX
|
1,007
|
00289727573EXPA1
|
|
332.2
|
11:21:00
|
XLON
|
1,756
|
00289727574EXPA1
|
|
332.4
|
11:25:09
|
XLON
|
234
|
00289728097EXPA1
|
|
332.4
|
11:25:28
|
XLON
|
324
|
00289728160EXPA1
|
|
332.3
|
11:25:28
|
XLON
|
1,158
|
00289728167EXPA1
|
|
332.2
|
11:26:00
|
XLON
|
1,599
|
00289728237EXPA1
|
|
331.9
|
11:28:02
|
XLON
|
1,408
|
00289728539EXPA1
|
|
332.2
|
11:29:59
|
XLON
|
1,721
|
00289728891EXPA1
|
|
332.2
|
11:33:29
|
XLON
|
1,980
|
00289729534EXPA1
|
|
332.2
|
11:36:31
|
TRQX
|
202
|
00289730224EXPA1
|
|
332.2
|
11:36:31
|
TRQX
|
1,015
|
00289730225EXPA1
|
|
332.2
|
11:36:31
|
BATE
|
399
|
00289730226EXPA1
|
|
332.2
|
11:38:04
|
XLON
|
2,855
|
00289730466EXPA1
|
|
332.2
|
11:38:04
|
CHIX
|
944
|
00289730467EXPA1
|
|
332.5
|
11:42:19
|
CHIX
|
437
|
00289731007EXPA1
|
|
332.5
|
11:42:19
|
BATE
|
211
|
00289731008EXPA1
|
|
332.5
|
11:42:50
|
CHIX
|
126
|
00289731091EXPA1
|
|
332.5
|
11:42:50
|
BATE
|
507
|
00289731092EXPA1
|
|
332.5
|
11:42:50
|
CHIX
|
967
|
00289731093EXPA1
|
|
332.5
|
11:42:50
|
CHIX
|
2,202
|
00289731094EXPA1
|
|
332.5
|
11:42:50
|
BATE
|
4
|
00289731095EXPA1
|
|
332.5
|
11:42:50
|
BATE
|
3
|
00289731096EXPA1
|
|
332.4
|
11:44:05
|
XLON
|
581
|
00289731325EXPA1
|
|
332.4
|
11:44:05
|
XLON
|
538
|
00289731326EXPA1
|
|
332.4
|
11:44:05
|
XLON
|
150
|
00289731327EXPA1
|
|
332.4
|
11:44:05
|
XLON
|
243
|
00289731328EXPA1
|
|
332.4
|
11:44:05
|
XLON
|
194
|
00289731329EXPA1
|
|
332.3
|
11:49:26
|
XLON
|
5
|
00289732209EXPA1
|
|
332.3
|
11:49:26
|
XLON
|
32
|
00289732210EXPA1
|
|
332.3
|
11:49:26
|
BATE
|
4
|
00289732211EXPA1
|
|
332.3
|
11:49:26
|
XLON
|
599
|
00289732212EXPA1
|
|
332.3
|
11:49:26
|
CHIX
|
547
|
00289732213EXPA1
|
|
332.3
|
11:49:26
|
BATE
|
217
|
00289732214EXPA1
|
|
332.3
|
11:49:26
|
CHIX
|
1,694
|
00289732215EXPA1
|
|
332.3
|
11:49:26
|
BATE
|
677
|
00289732216EXPA1
|
|
332.6
|
11:52:39
|
XLON
|
1,861
|
00289732740EXPA1
|
|
332.5
|
11:53:27
|
XLON
|
1,859
|
00289732870EXPA1
|
|
332.6
|
11:57:16
|
TRQX
|
1,193
|
00289733478EXPA1
|
|
332.6
|
11:57:16
|
CHIX
|
4
|
00289733480EXPA1
|
|
332.6
|
11:57:16
|
CHIX
|
396
|
00289733481EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
592
|
00289733816EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
469
|
00289733817EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
700
|
00289733818EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
700
|
00289733819EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
700
|
00289733820EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
700
|
00289733821EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
700
|
00289733822EXPA1
|
|
332.8
|
11:58:58
|
XLON
|
1,203
|
00289733823EXPA1
|
|
332.8
|
12:02:31
|
XLON
|
1,695
|
00289734426EXPA1
|
|
332.7
|
12:06:07
|
XLON
|
1,404
|
00289735336EXPA1
|
|
332.9
|
12:08:19
|
CHIX
|
10
|
00289735753EXPA1
|
|
332.9
|
12:08:19
|
XLON
|
13
|
00289735754EXPA1
|
|
332.9
|
12:08:55
|
CHIX
|
1,602
|
00289735827EXPA1
|
|
332.9
|
12:08:55
|
XLON
|
4,043
|
00289735828EXPA1
|
|
332.8
|
12:14:21
|
BATE
|
739
|
00289736674EXPA1
|
|
332.8
|
12:14:21
|
CHIX
|
299
|
00289736675EXPA1
|
|
332.8
|
12:14:21
|
CHIX
|
413
|
00289736676EXPA1
|
|
332.8
|
12:14:21
|
BATE
|
496
|
00289736677EXPA1
|
|
332.8
|
12:14:21
|
CHIX
|
1,124
|
00289736678EXPA1
|
|
332.8
|
12:14:21
|
BATE
|
1,364
|
00289736679EXPA1
|
|
332.8
|
12:14:21
|
BATE
|
41
|
00289736680EXPA1
|
|
332.7
|
12:16:31
|
XLON
|
344
|
00289737048EXPA1
|
|
332.7
|
12:16:31
|
XLON
|
208
|
00289737049EXPA1
|
|
332.5
|
12:16:52
|
XLON
|
1,081
|
00289737098EXPA1
|
|
332.5
|
12:17:15
|
XLON
|
1,296
|
00289737162EXPA1
|
|
332.4
|
12:17:29
|
XLON
|
147
|
00289737234EXPA1
|
|
332.3
|
12:21:19
|
XLON
|
596
|
00289737833EXPA1
|
|
332.7
|
12:24:45
|
BATE
|
234
|
00289738235EXPA1
|
|
332.8
|
12:24:53
|
BATE
|
99
|
00289738256EXPA1
|
|
332.8
|
12:24:53
|
BATE
|
62
|
00289738257EXPA1
|
|
332.8
|
12:24:53
|
BATE
|
31
|
00289738258EXPA1
|
|
332.8
|
12:24:53
|
BATE
|
742
|
00289738259EXPA1
|
|
332.8
|
12:24:53
|
BATE
|
355
|
00289738260EXPA1
|
|
332.8
|
12:24:53
|
BATE
|
6
|
00289738261EXPA1
|
|
332.8
|
12:24:53
|
BATE
|
165
|
00289738262EXPA1
|
|
332.8
|
12:25:34
|
BATE
|
728
|
00289738463EXPA1
|
|
332.8
|
12:25:36
|
BATE
|
2,438
|
00289738465EXPA1
|
|
332.7
|
12:25:37
|
CHIX
|
18
|
00289738471EXPA1
|
|
332.7
|
12:25:37
|
CHIX
|
1,302
|
00289738472EXPA1
|
|
332.7
|
12:25:37
|
CHIX
|
59
|
00289738473EXPA1
|
|
332.6
|
12:26:35
|
XLON
|
723
|
00289738735EXPA1
|
|
332.5
|
12:27:46
|
XLON
|
638
|
00289738910EXPA1
|
|
332.3
|
12:30:06
|
XLON
|
776
|
00289739205EXPA1
|
|
332.5
|
12:34:01
|
XLON
|
311
|
00289739698EXPA1
|
|
332.5
|
12:34:01
|
XLON
|
1,214
|
00289739699EXPA1
|
|
332.5
|
12:35:42
|
TRQX
|
478
|
00289740034EXPA1
|
|
332.4
|
12:36:25
|
TRQX
|
227
|
00289740122EXPA1
|
|
332.4
|
12:36:25
|
TRQX
|
639
|
00289740123EXPA1
|
|
332.4
|
12:36:26
|
TRQX
|
752
|
00289740128EXPA1
|
|
332.4
|
12:36:26
|
TRQX
|
752
|
00289740129EXPA1
|
|
332.4
|
12:37:27
|
TRQX
|
890
|
00289740311EXPA1
|
|
332.4
|
12:37:27
|
TRQX
|
32
|
00289740312EXPA1
|
|
332.3
|
12:38:44
|
XLON
|
1,340
|
00289740437EXPA1
|
|
332.3
|
12:38:44
|
XLON
|
312
|
00289740438EXPA1
|
|
332.3
|
12:38:44
|
XLON
|
230
|
00289740439EXPA1
|
|
332.1
|
12:39:44
|
XLON
|
1,209
|
00289740613EXPA1
|
|
332.1
|
12:39:44
|
XLON
|
204
|
00289740614EXPA1
|
|
332.0
|
12:40:07
|
XLON
|
46
|
00289740672EXPA1
|
|
332.0
|
12:44:21
|
BATE
|
916
|
00289741363EXPA1
|
|
332.0
|
12:44:21
|
CHIX
|
1,191
|
00289741365EXPA1
|
|
332.0
|
12:44:21
|
XLON
|
611
|
00289741368EXPA1
|
|
332.0
|
12:44:21
|
XLON
|
1,111
|
00289741369EXPA1
|
|
332.0
|
12:44:21
|
XLON
|
1,338
|
00289741370EXPA1
|
|
331.7
|
12:45:57
|
XLON
|
1,017
|
00289741644EXPA1
|
|
331.5
|
12:47:02
|
XLON
|
922
|
00289741994EXPA1
|
|
331.5
|
12:49:52
|
XLON
|
1,665
|
00289742522EXPA1
|
|
331.5
|
12:51:10
|
TRQX
|
1,157
|
00289742745EXPA1
|
|
331.3
|
12:53:01
|
XLON
|
1,811
|
00289743131EXPA1
|
|
331.2
|
12:53:01
|
XLON
|
1,125
|
00289743133EXPA1
|
|
331.0
|
12:57:38
|
XLON
|
627
|
00289743816EXPA1
|
|
331.0
|
12:59:14
|
XLON
|
517
|
00289744081EXPA1
|
|
331.7
|
13:02:12
|
XLON
|
634
|
00289744756EXPA1
|
|
331.7
|
13:02:12
|
XLON
|
1,211
|
00289744757EXPA1
|
|
331.6
|
13:02:12
|
XLON
|
700
|
00289744758EXPA1
|
|
331.6
|
13:02:12
|
XLON
|
950
|
00289744759EXPA1
|
|
331.6
|
13:02:12
|
XLON
|
585
|
00289744760EXPA1
|
|
331.5
|
13:05:27
|
XLON
|
1,609
|
00289745377EXPA1
|
|
331.3
|
13:07:16
|
XLON
|
1,525
|
00289745614EXPA1
|
|
331.1
|
13:08:26
|
XLON
|
1,427
|
00289745901EXPA1
|
|
331.1
|
13:08:26
|
XLON
|
408
|
00289745902EXPA1
|
|
331.0
|
13:08:43
|
XLON
|
1,761
|
00289745952EXPA1
|
|
331.2
|
13:12:54
|
XLON
|
234
|
00289746600EXPA1
|
|
331.2
|
13:12:54
|
XLON
|
477
|
00289746601EXPA1
|
|
331.4
|
13:15:47
|
XLON
|
1,391
|
00289747022EXPA1
|
|
331.5
|
13:17:33
|
XLON
|
1,453
|
00289747296EXPA1
|
|
331.5
|
13:17:33
|
XLON
|
123
|
00289747297EXPA1
|
|
331.5
|
13:20:06
|
TRQX
|
3
|
00289747623EXPA1
|
|
331.5
|
13:20:06
|
XLON
|
205
|
00289747624EXPA1
|
|
331.5
|
13:20:06
|
CHIX
|
1,336
|
00289747625EXPA1
|
|
331.5
|
13:20:06
|
XLON
|
121
|
00289747626EXPA1
|
|
331.5
|
13:20:06
|
BATE
|
738
|
00289747627EXPA1
|
|
331.5
|
13:20:06
|
CHIX
|
252
|
00289747628EXPA1
|
|
331.5
|
13:20:06
|
BATE
|
420
|
00289747629EXPA1
|
|
331.5
|
13:20:06
|
CHIX
|
751
|
00289747630EXPA1
|
|
331.5
|
13:20:06
|
CHIX
|
1,336
|
00289747631EXPA1
|
|
331.5
|
13:20:06
|
TRQX
|
493
|
00289747632EXPA1
|
|
331.3
|
13:20:16
|
XLON
|
239
|
00289747671EXPA1
|
|
331.0
|
13:25:43
|
XLON
|
234
|
00289748572EXPA1
|
|
331.0
|
13:26:41
|
XLON
|
1,036
|
00289748752EXPA1
|
|
330.9
|
13:27:39
|
XLON
|
1,362
|
00289748872EXPA1
|
|
330.8
|
13:27:40
|
XLON
|
687
|
00289748887EXPA1
|
|
330.7
|
13:28:14
|
XLON
|
1,796
|
00289748946EXPA1
|
|
330.6
|
13:29:03
|
XLON
|
1,380
|
00289749067EXPA1
|
|
330.4
|
13:33:35
|
XLON
|
1,439
|
00289749835EXPA1
|
|
330.6
|
13:36:28
|
CHIX
|
990
|
00289750403EXPA1
|
|
330.6
|
13:36:28
|
XLON
|
3,441
|
00289750404EXPA1
|
|
330.6
|
13:36:28
|
BATE
|
1,076
|
00289750405EXPA1
|
|
330.6
|
13:36:28
|
CHIX
|
98
|
00289750406EXPA1
|
|
330.6
|
13:36:28
|
CHIX
|
247
|
00289750407EXPA1
|
|
330.3
|
13:38:05
|
XLON
|
824
|
00289750692EXPA1
|
|
330.3
|
13:38:05
|
XLON
|
286
|
00289750693EXPA1
|
|
330.2
|
13:39:16
|
XLON
|
1,042
|
00289750950EXPA1
|
|
330.1
|
13:42:06
|
XLON
|
945
|
00289751501EXPA1
|
|
330.8
|
13:42:23
|
XLON
|
1,730
|
00289751538EXPA1
|
|
331.1
|
13:45:31
|
XLON
|
1,847
|
00289752216EXPA1
|
|
331.2
|
13:48:04
|
BATE
|
1,600
|
00289752656EXPA1
|
|
331.2
|
13:48:04
|
BATE
|
468
|
00289752657EXPA1
|
|
331.2
|
13:48:04
|
BATE
|
3,428
|
00289752658EXPA1
|
|
331.0
|
13:49:27
|
XLON
|
1,486
|
00289752902EXPA1
|
|
331.0
|
13:50:12
|
XLON
|
134
|
00289753059EXPA1
|
|
331.6
|
13:52:01
|
XLON
|
895
|
00289753344EXPA1
|
|
331.6
|
13:52:01
|
XLON
|
814
|
00289753345EXPA1
|
|
331.7
|
13:52:58
|
XLON
|
642
|
00289753535EXPA1
|
|
331.6
|
13:56:25
|
XLON
|
1,138
|
00289754121EXPA1
|
|
331.5
|
13:57:39
|
XLON
|
1,284
|
00289754369EXPA1
|
|
331.4
|
14:01:27
|
XLON
|
1,200
|
00289755085EXPA1
|
|
331.4
|
14:01:27
|
BATE
|
978
|
00289755086EXPA1
|
|
331.4
|
14:01:27
|
XLON
|
792
|
00289755087EXPA1
|
|
331.4
|
14:01:27
|
CHIX
|
233
|
00289755088EXPA1
|
|
331.4
|
14:01:27
|
CHIX
|
1,058
|
00289755089EXPA1
|
|
331.4
|
14:01:27
|
XLON
|
1,306
|
00289755090EXPA1
|
|
331.4
|
14:06:38
|
XLON
|
234
|
00289756110EXPA1
|
|
331.4
|
14:06:38
|
XLON
|
3,466
|
00289756111EXPA1
|
|
332.0
|
14:09:41
|
XLON
|
1,406
|
00289756618EXPA1
|
|
331.8
|
14:10:50
|
XLON
|
2,023
|
00289756873EXPA1
|
|
331.8
|
14:11:34
|
XLON
|
1,118
|
00289757062EXPA1
|
|
331.5
|
14:13:12
|
XLON
|
1,625
|
00289757487EXPA1
|
|
331.5
|
14:17:07
|
TRQX
|
931
|
00289758411EXPA1
|
|
331.5
|
14:17:07
|
TRQX
|
704
|
00289758412EXPA1
|
|
331.5
|
14:17:07
|
BATE
|
915
|
00289758413EXPA1
|
|
331.5
|
14:17:07
|
CHIX
|
257
|
00289758414EXPA1
|
|
331.5
|
14:17:07
|
BATE
|
773
|
00289758415EXPA1
|
|
331.5
|
14:17:07
|
BATE
|
398
|
00289758416EXPA1
|
|
331.5
|
14:17:07
|
BATE
|
744
|
00289758417EXPA1
|
|
331.5
|
14:17:07
|
BATE
|
242
|
00289758418EXPA1
|
|
331.9
|
14:21:14
|
XLON
|
1,799
|
00289759229EXPA1
|
|
331.9
|
14:23:43
|
BATE
|
979
|
00289759653EXPA1
|
|
331.9
|
14:23:43
|
CHIX
|
1,125
|
00289759654EXPA1
|
|
331.9
|
14:23:52
|
XLON
|
754
|
00289759704EXPA1
|
|
331.9
|
14:23:52
|
XLON
|
407
|
00289759705EXPA1
|
|
331.9
|
14:23:52
|
XLON
|
1,815
|
00289759706EXPA1
|
|
331.8
|
14:25:11
|
XLON
|
151
|
00289760073EXPA1
|
|
331.8
|
14:25:11
|
XLON
|
283
|
00289760074EXPA1
|
|
331.8
|
14:25:11
|
XLON
|
228
|
00289760075EXPA1
|
|
332.1
|
14:28:48
|
CHIX
|
1,272
|
00289760948EXPA1
|
|
332.1
|
14:28:48
|
BATE
|
302
|
00289760949EXPA1
|
|
332.1
|
14:28:48
|
BATE
|
717
|
00289760950EXPA1
|
|
332.1
|
14:28:48
|
BATE
|
252
|
00289760951EXPA1
|
|
332.1
|
14:28:48
|
BATE
|
692
|
00289760952EXPA1
|
|
331.9
|
14:30:04
|
XLON
|
1,921
|
00289761552EXPA1
|
|
331.9
|
14:30:04
|
XLON
|
700
|
00289761555EXPA1
|
|
331.9
|
14:30:04
|
XLON
|
214
|
00289761556EXPA1
|
|
331.8
|
14:30:52
|
XLON
|
966
|
00289762136EXPA1
|
|
331.9
|
14:32:22
|
TRQX
|
655
|
00289762872EXPA1
|
|
331.9
|
14:32:22
|
TRQX
|
4,656
|
00289762873EXPA1
|
|
332.0
|
14:33:11
|
XLON
|
417
|
00289763129EXPA1
|
|
331.7
|
14:34:08
|
XLON
|
1,756
|
00289763601EXPA1
|
|
332.0
|
14:35:22
|
XLON
|
559
|
00289764287EXPA1
|
|
332.0
|
14:35:22
|
XLON
|
753
|
00289764288EXPA1
|
|
332.4
|
14:36:08
|
XLON
|
325
|
00289764570EXPA1
|
|
332.4
|
14:36:08
|
XLON
|
1,459
|
00289764571EXPA1
|
|
332.4
|
14:36:08
|
XLON
|
1,892
|
00289764572EXPA1
|
|
332.4
|
14:36:08
|
XLON
|
965
|
00289764573EXPA1
|
|
332.1
|
14:36:38
|
XLON
|
935
|
00289764801EXPA1
|
|
332.1
|
14:39:29
|
BATE
|
141
|
00289765635EXPA1
|
|
332.1
|
14:39:29
|
BATE
|
853
|
00289765636EXPA1
|
|
332.1
|
14:39:29
|
XLON
|
3,436
|
00289765637EXPA1
|
|
332.1
|
14:39:29
|
CHIX
|
1,339
|
00289765638EXPA1
|
|
332.0
|
14:40:21
|
XLON
|
472
|
00289766122EXPA1
|
|
331.9
|
14:43:08
|
BATE
|
1,020
|
00289767222EXPA1
|
|
331.9
|
14:43:08
|
CHIX
|
1,323
|
00289767223EXPA1
|
|
331.9
|
14:43:08
|
XLON
|
3,094
|
00289767224EXPA1
|
|
331.9
|
14:43:08
|
XLON
|
240
|
00289767225EXPA1
|
|
331.7
|
14:43:33
|
XLON
|
297
|
00289767347EXPA1
|
|
331.6
|
14:44:20
|
XLON
|
358
|
00289767627EXPA1
|
|
331.6
|
14:44:20
|
XLON
|
719
|
00289767628EXPA1
|
|
331.7
|
14:47:06
|
BATE
|
1,239
|
00289768357EXPA1
|
|
331.7
|
14:47:06
|
BATE
|
428
|
00289768358EXPA1
|
|
331.7
|
14:47:06
|
BATE
|
704
|
00289768359EXPA1
|
|
331.7
|
14:47:06
|
BATE
|
785
|
00289768360EXPA1
|
|
331.7
|
14:48:36
|
XLON
|
754
|
00289768763EXPA1
|
|
331.7
|
14:48:36
|
XLON
|
927
|
00289768764EXPA1
|
|
331.9
|
14:49:39
|
BATE
|
763
|
00289769101EXPA1
|
|
331.9
|
14:49:39
|
XLON
|
438
|
00289769102EXPA1
|
|
331.9
|
14:49:39
|
BATE
|
505
|
00289769103EXPA1
|
|
331.7
|
14:49:53
|
XLON
|
238
|
00289769209EXPA1
|
|
331.7
|
14:49:53
|
XLON
|
1,312
|
00289769210EXPA1
|
|
331.7
|
14:51:41
|
TRQX
|
5
|
00289769780EXPA1
|
|
331.7
|
14:51:41
|
XLON
|
199
|
00289769781EXPA1
|
|
331.7
|
14:51:41
|
BATE
|
538
|
00289769782EXPA1
|
|
331.7
|
14:51:41
|
CHIX
|
5
|
00289769783EXPA1
|
|
331.7
|
14:51:41
|
CHIX
|
149
|
00289769784EXPA1
|
|
331.7
|
14:51:41
|
CHIX
|
299
|
00289769785EXPA1
|
|
331.7
|
14:51:41
|
CHIX
|
1,164
|
00289769786EXPA1
|
|
331.6
|
14:53:12
|
CHIX
|
1,481
|
00289770231EXPA1
|
|
331.6
|
14:53:12
|
CHIX
|
1,618
|
00289770232EXPA1
|
|
331.6
|
14:53:12
|
BATE
|
190
|
00289770233EXPA1
|
|
331.6
|
14:53:12
|
BATE
|
647
|
00289770234EXPA1
|
|
331.6
|
14:53:12
|
BATE
|
44
|
00289770235EXPA1
|
|
331.6
|
14:53:12
|
BATE
|
715
|
00289770236EXPA1
|
|
332.6
|
14:56:00
|
CHIX
|
1,262
|
00289771161EXPA1
|
|
332.6
|
14:56:00
|
CHIX
|
789
|
00289771162EXPA1
|
|
332.6
|
14:56:33
|
CHIX
|
2,892
|
00289771326EXPA1
|
|
332.9
|
14:57:52
|
XLON
|
1,269
|
00289771792EXPA1
|
|
332.9
|
14:57:52
|
XLON
|
489
|
00289771793EXPA1
|
|
332.8
|
14:58:23
|
XLON
|
1,906
|
00289771923EXPA1
|
|
333.2
|
14:59:28
|
XLON
|
700
|
00289772207EXPA1
|
|
333.2
|
14:59:28
|
XLON
|
485
|
00289772208EXPA1
|
|
332.9
|
15:01:22
|
XLON
|
1,570
|
00289772732EXPA1
|
|
332.9
|
15:01:32
|
XLON
|
900
|
00289772773EXPA1
|
|
332.9
|
15:01:32
|
XLON
|
881
|
00289772774EXPA1
|
|
332.8
|
15:01:39
|
XLON
|
749
|
00289772827EXPA1
|
|
332.8
|
15:01:39
|
XLON
|
1,191
|
00289772828EXPA1
|
|
333.2
|
15:04:28
|
XLON
|
205
|
00289773763EXPA1
|
|
333.2
|
15:04:59
|
XLON
|
709
|
00289773916EXPA1
|
|
333.2
|
15:04:59
|
XLON
|
1,027
|
00289773917EXPA1
|
|
333.2
|
15:06:01
|
BATE
|
200
|
00289774263EXPA1
|
|
333.3
|
15:06:01
|
BATE
|
45
|
00289774264EXPA1
|
|
333.3
|
15:06:01
|
BATE
|
1,034
|
00289774265EXPA1
|
|
333.3
|
15:06:01
|
BATE
|
439
|
00289774266EXPA1
|
|
333.3
|
15:06:01
|
BATE
|
752
|
00289774267EXPA1
|
|
333.3
|
15:06:01
|
CHIX
|
1,730
|
00289774268EXPA1
|
|
333.3
|
15:06:01
|
CHIX
|
265
|
00289774269EXPA1
|
|
333.3
|
15:06:01
|
XLON
|
252
|
00289774270EXPA1
|
|
333.3
|
15:06:01
|
XLON
|
4
|
00289774271EXPA1
|
|
333.0
|
15:07:39
|
XLON
|
1,499
|
00289774777EXPA1
|
|
332.8
|
15:07:52
|
XLON
|
681
|
00289774859EXPA1
|
|
332.8
|
15:07:52
|
XLON
|
1,120
|
00289774860EXPA1
|
|
332.6
|
15:08:24
|
XLON
|
558
|
00289775146EXPA1
|
|
332.5
|
15:08:25
|
XLON
|
908
|
00289775161EXPA1
|
|
332.6
|
15:09:17
|
XLON
|
905
|
00289775529EXPA1
|
|
332.3
|
15:12:38
|
XLON
|
4
|
00289776399EXPA1
|
|
332.3
|
15:12:38
|
BATE
|
1,093
|
00289776400EXPA1
|
|
332.3
|
15:12:38
|
CHIX
|
770
|
00289776401EXPA1
|
|
332.3
|
15:12:38
|
CHIX
|
2,316
|
00289776402EXPA1
|
|
332.3
|
15:12:38
|
CHIX
|
505
|
00289776403EXPA1
|
|
332.2
|
15:12:57
|
XLON
|
858
|
00289776572EXPA1
|
|
332.2
|
15:12:57
|
XLON
|
720
|
00289776573EXPA1
|
|
332.1
|
15:14:01
|
XLON
|
186
|
00289776933EXPA1
|
|
332.1
|
15:14:01
|
XLON
|
738
|
00289776934EXPA1
|
|
332.4
|
15:16:48
|
BATE
|
956
|
00289778015EXPA1
|
|
332.4
|
15:16:48
|
XLON
|
4
|
00289778016EXPA1
|
|
332.9
|
15:17:43
|
BATE
|
415
|
00289778462EXPA1
|
|
332.9
|
15:17:43
|
BATE
|
233
|
00289778463EXPA1
|
|
332.9
|
15:17:49
|
BATE
|
2,372
|
00289778494EXPA1
|
|
333.0
|
15:18:21
|
XLON
|
1,668
|
00289778842EXPA1
|
|
333.0
|
15:18:21
|
XLON
|
1,717
|
00289778843EXPA1
|
|
332.8
|
15:20:41
|
XLON
|
778
|
00289779740EXPA1
|
|
332.8
|
15:21:41
|
BATE
|
499
|
00289780140EXPA1
|
|
332.8
|
15:21:41
|
BATE
|
589
|
00289780141EXPA1
|
|
332.6
|
15:22:38
|
XLON
|
1,634
|
00289780568EXPA1
|
|
332.2
|
15:24:54
|
XLON
|
1,643
|
00289781333EXPA1
|
|
332.2
|
15:24:54
|
XLON
|
1,624
|
00289781334EXPA1
|
|
332.4
|
15:27:03
|
XLON
|
255
|
00289782106EXPA1
|
|
332.4
|
15:27:06
|
XLON
|
986
|
00289782121EXPA1
|
|
332.7
|
15:28:54
|
BATE
|
1,133
|
00289782623EXPA1
|
|
332.7
|
15:28:54
|
CHIX
|
850
|
00289782624EXPA1
|
|
332.7
|
15:28:54
|
CHIX
|
559
|
00289782625EXPA1
|
|
332.7
|
15:28:54
|
XLON
|
1,200
|
00289782626EXPA1
|
|
332.7
|
15:28:54
|
XLON
|
789
|
00289782627EXPA1
|
|
332.6
|
15:29:04
|
XLON
|
1,153
|
00289782741EXPA1
|
|
332.4
|
15:32:52
|
XLON
|
51
|
00289783935EXPA1
|
|
332.4
|
15:32:52
|
BATE
|
797
|
00289783936EXPA1
|
|
332.4
|
15:32:52
|
XLON
|
664
|
00289783937EXPA1
|
|
332.4
|
15:32:52
|
CHIX
|
207
|
00289783938EXPA1
|
|
332.4
|
15:32:52
|
XLON
|
719
|
00289783939EXPA1
|
|
332.4
|
15:32:52
|
CHIX
|
2,432
|
00289783940EXPA1
|
|
332.4
|
15:32:52
|
BATE
|
692
|
00289783941EXPA1
|
|
332.4
|
15:32:52
|
CHIX
|
310
|
00289783942EXPA1
|
|
332.5
|
15:36:11
|
XLON
|
1,638
|
00289785079EXPA1
|
|
332.7
|
15:37:27
|
BATE
|
338
|
00289785649EXPA1
|
|
332.7
|
15:37:27
|
BATE
|
101
|
00289785650EXPA1
|
|
332.7
|
15:37:27
|
BATE
|
697
|
00289785651EXPA1
|
|
332.7
|
15:37:27
|
BATE
|
495
|
00289785652EXPA1
|
|
332.7
|
15:37:27
|
BATE
|
1,472
|
00289785653EXPA1
|
|
332.7
|
15:39:44
|
XLON
|
395
|
00289786330EXPA1
|
|
332.7
|
15:39:44
|
XLON
|
614
|
00289786331EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
377
|
00289786332EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
584
|
00289786333EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
2,092
|
00289786334EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
183
|
00289786335EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
5
|
00289786336EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
42
|
00289786337EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
5
|
00289786338EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
133
|
00289786339EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
1
|
00289786340EXPA1
|
|
332.8
|
15:39:44
|
BATE
|
977
|
00289786341EXPA1
|
|
332.8
|
15:44:54
|
CHIX
|
435
|
00289788088EXPA1
|
|
332.8
|
15:44:54
|
BATE
|
110
|
00289788089EXPA1
|
|
332.8
|
15:45:17
|
CHIX
|
861
|
00289788237EXPA1
|
|
332.8
|
15:45:17
|
BATE
|
397
|
00289788238EXPA1
|
|
332.9
|
15:45:20
|
CHIX
|
584
|
00289788248EXPA1
|
|
332.9
|
15:45:20
|
BATE
|
1,371
|
00289788249EXPA1
|
|
332.9
|
15:45:20
|
BATE
|
38
|
00289788250EXPA1
|
|
332.9
|
15:45:20
|
BATE
|
80
|
00289788251EXPA1
|
|
332.9
|
15:45:20
|
BATE
|
551
|
00289788252EXPA1
|
|
332.9
|
15:45:20
|
BATE
|
1,035
|
00289788253EXPA1
|
|
333.1
|
15:45:47
|
XLON
|
1,285
|
00289788373EXPA1
|
|
333.4
|
15:47:37
|
BATE
|
761
|
00289789015EXPA1
|
|
333.4
|
15:48:03
|
XLON
|
1,786
|
00289789142EXPA1
|
|
333.2
|
15:48:03
|
XLON
|
1,881
|
00289789144EXPA1
|
|
332.9
|
15:48:17
|
XLON
|
1,141
|
00289789242EXPA1
|
|
332.8
|
15:48:17
|
XLON
|
230
|
00289789246EXPA1
|
|
332.7
|
15:48:55
|
XLON
|
1,253
|
00289789405EXPA1
|
|
332.7
|
15:48:55
|
XLON
|
318
|
00289789406EXPA1
|
|
333.1
|
15:52:45
|
BATE
|
534
|
00289790683EXPA1
|
|
333.1
|
15:52:48
|
BATE
|
1,242
|
00289790700EXPA1
|
|
333.1
|
15:52:48
|
BATE
|
248
|
00289790701EXPA1
|
|
333.1
|
15:52:48
|
BATE
|
35
|
00289790702EXPA1
|
|
333.1
|
15:52:48
|
BATE
|
96
|
00289790703EXPA1
|
|
333.1
|
15:52:48
|
BATE
|
505
|
00289790704EXPA1
|
|
332.9
|
15:54:00
|
XLON
|
808
|
00289791121EXPA1
|
|
333.0
|
15:54:50
|
XLON
|
3,000
|
00289791336EXPA1
|
|
333.0
|
15:54:50
|
XLON
|
906
|
00289791337EXPA1
|
|
333.0
|
15:54:50
|
CHIX
|
1,868
|
00289791338EXPA1
|
|
332.9
|
15:57:44
|
XLON
|
851
|
00289792437EXPA1
|
|
332.9
|
15:58:48
|
TRQX
|
898
|
00289792771EXPA1
|
|
332.9
|
15:58:48
|
BATE
|
102
|
00289792772EXPA1
|
|
332.9
|
15:58:48
|
CHIX
|
434
|
00289792773EXPA1
|
|
332.9
|
15:58:48
|
CHIX
|
3
|
00289792774EXPA1
|
|
332.9
|
15:58:48
|
BATE
|
779
|
00289792775EXPA1
|
|
332.9
|
15:58:48
|
CHIX
|
244
|
00289792776EXPA1
|
|
332.9
|
15:58:48
|
CHIX
|
1
|
00289792777EXPA1
|
|
332.9
|
15:58:48
|
BATE
|
23
|
00289792778EXPA1
|
|
332.9
|
15:58:48
|
BATE
|
690
|
00289792779EXPA1
|
|
332.9
|
16:00:24
|
XLON
|
1,877
|
00289793342EXPA1
|
|
332.7
|
16:00:45
|
XLON
|
1,101
|
00289793415EXPA1
|
|
332.7
|
16:00:45
|
XLON
|
249
|
00289793416EXPA1
|
|
332.6
|
16:00:47
|
XLON
|
1,320
|
00289793424EXPA1
|
|
332.6
|
16:03:23
|
BATE
|
1,257
|
00289794264EXPA1
|
|
332.6
|
16:03:23
|
XLON
|
700
|
00289794266EXPA1
|
|
332.6
|
16:03:23
|
BATE
|
495
|
00289794267EXPA1
|
|
332.6
|
16:03:23
|
XLON
|
88
|
00289794268EXPA1
|
|
332.6
|
16:03:23
|
XLON
|
778
|
00289794269EXPA1
|
|
332.6
|
16:03:23
|
XLON
|
2,294
|
00289794270EXPA1
|
|
332.8
|
16:05:44
|
XLON
|
1,551
|
00289795101EXPA1
|
|
332.7
|
16:05:48
|
XLON
|
579
|
00289795117EXPA1
|
|
332.7
|
16:05:48
|
XLON
|
220
|
00289795118EXPA1
|
|
332.7
|
16:05:48
|
XLON
|
233
|
00289795119EXPA1
|
|
332.7
|
16:05:48
|
XLON
|
127
|
00289795120EXPA1
|
|
332.8
|
16:06:09
|
CHIX
|
273
|
00289795231EXPA1
|
|
332.7
|
16:10:02
|
XLON
|
734
|
00289796589EXPA1
|
|
332.7
|
16:10:02
|
XLON
|
516
|
00289796590EXPA1
|
|
332.9
|
16:14:35
|
BATE
|
8
|
00289798150EXPA1
|
|
333.0
|
16:19:25
|
BATE
|
3
|
00289799874EXPA1
|
|
333.0
|
16:19:25
|
BATE
|
6
|
00289799875EXPA1
|
|
333.0
|
16:19:25
|
BATE
|
12
|
00289799876EXPA1
|
|
333.0
|
16:19:25
|
BATE
|
148
|
00289799877EXPA1
|
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 [email protected] 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
POSEAXAEAAPFFFA
|
|