Kingfisher PLC

Transaction in Own Shares

RNS Number : 2769R
Kingfisher PLC
04 November 2021
 

KINGFISHER PLC

Transaction in own shares

 

04 November 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 03 November 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each on the London Stock Exchange (" XLON ") through Credit Suisse International, Intermediary Code: CSFPGB2L (" CSI ") as part of its £300 million capital return programme announced on 21 September 2021.

Date of purchase:

03 November 2021

Total number of shares purchased:

937,577

Volume Weighted Average price paid per share:

GBp 333.8300

Highest price paid per share:

GBp 336.0000

Lowest price paid per share:

GBp 331.1000

 

To date, Kingfisher has purchased 15,733,809 ordinary shares in aggregate for cancellation through CSI in connection with its £300 million capital return programme announced on 21 September 2021.

A schedule of individual trades carried out by CSI as principal in connection with the above purchase is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue

Number of Shares

Volume Weighted Average Price paid per share

XLON

937,577

GBp 333.8300

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 03 November 2021 (UTC)

Trading venue

Quantity

Transaction Reference Number

335

08:00:16

XLON

90

G0000132Z2VE00GX

335

08:00:16

XLON

37

G0000132Z2VE00GX

335

08:00:16

XLON

28

G0000132Z2VE00GX

334

08:01:15

XLON

73

G0000132Z2VE00GX

334.1

08:01:16

XLON

166

G0000132Z2VE00GX

333.8

08:02:03

XLON

623

G0000132Z2VE00GX

333.7

08:02:03

XLON

914

H0000232Z2VE00GX

333.7

08:03:02

XLON

595

G0000132Z2VE00GX

334

08:03:02

XLON

700

G0000132Z2VE00GX

334

08:03:02

XLON

487

G0000132Z2VE00GX

333.7

08:03:02

XLON

1337

H0000232Z2VE00GX

333.7

08:03:02

XLON

749

H0000232Z2VE00GX

333.6

08:03:02

XLON

146

I0000332Z2VE00GX

333.6

08:03:02

XLON

827

I0000332Z2VE00GX

333.6

08:03:02

XLON

2027

I0000332Z2VE00GX

333.7

08:04:05

XLON

290

G0000132Z2VE00GX

333.5

08:04:05

XLON

1600

J0000432Z2VE00GX

333.5

08:04:05

XLON

1400

J0000432Z2VE00GX

333.4

08:04:05

XLON

3000

K0000532Z2VE00GX

333.3

08:04:28

XLON

41

G0000132Z2VE00GX

333.3

08:04:49

XLON

473

G0000132Z2VE00GX

333.3

08:05:10

XLON

37

G0000132Z2VE00GX

333.3

08:05:20

XLON

233

G0000132Z2VE00GX

333.1

08:05:49

XLON

484

L0000632Z2VE00GX

333.1

08:06:07

XLON

483

L0000632Z2VE00GX

333

08:07:07

XLON

716

A0000732Z2VE00GX

333

08:07:07

XLON

2284

A0000732Z2VE00GX

333.1

08:07:07

XLON

2033

L0000632Z2VE00GX

332.9

08:07:08

XLON

700

G0000132Z2VE00GX

332.9

08:07:08

XLON

28

G0000132Z2VE00GX

332.8

08:07:48

XLON

201

G0000132Z2VE00GX

332.7

08:07:52

XLON

179

G0000132Z2VE00GX

333.2

08:09:35

XLON

151

G0000132Z2VE00GX

333.2

08:09:37

XLON

33

G0000132Z2VE00GX

333.8

08:10:14

XLON

700

G0000132Z2VE00GX

333.8

08:10:22

XLON

151

G0000132Z2VE00GX

334.2

08:10:52

XLON

175

G0000132Z2VE00GX

334.2

08:10:52

XLON

901

G0000132Z2VE00GX

334.7

08:11:42

XLON

700

G0000132Z2VE00GX

334.7

08:11:43

XLON

700

G0000132Z2VE00GX

334.7

08:11:43

XLON

352

G0000132Z2VE00GX

334.8

08:11:53

XLON

224

G0000132Z2VE00GX

334.7

08:12:14

XLON

405

G0000132Z2VE00GX

334.5

08:12:22

XLON

213

G0000132Z2VE00GX

334.4

08:12:26

XLON

261

G0000132Z2VE00GX

334.4

08:12:26

XLON

27

G0000132Z2VE00GX

334.3

08:13:07

XLON

204

G0000132Z2VE00GX

334.3

08:13:07

XLON

303

G0000132Z2VE00GX

334.3

08:13:55

XLON

246

G0000132Z2VE00GX

334.5

08:14:37

XLON

73

G0000132Z2VE00GX

334.5

08:14:37

XLON

329

G0000132Z2VE00GX

334.6

08:15:17

XLON

75

G0000132Z2VE00GX

334.7

08:15:17

XLON

654

G0000132Z2VE00GX

334.9

08:16:10

XLON

25

G0000132Z2VE00GX

335

08:16:14

XLON

163

G0000132Z2VE00GX

335

08:16:22

XLON

344

G0000132Z2VE00GX

335.1

08:16:52

XLON

8

G0000132Z2VE00GX

335.1

08:16:52

XLON

26

G0000132Z2VE00GX

335.1

08:16:52

XLON

32

G0000132Z2VE00GX

335.1

08:17:19

XLON

245

G0000132Z2VE00GX

335.1

08:17:19

XLON

700

G0000132Z2VE00GX

334.8

08:17:38

XLON

252

G0000132Z2VE00GX

335

08:18:52

XLON

82

G0000132Z2VE00GX

335

08:19:02

XLON

564

G0000132Z2VE00GX

335.2

08:19:37

XLON

337

G0000132Z2VE00GX

335.2

08:20:05

XLON

110

G0000132Z2VE00GX

335.2

08:20:05

XLON

700

G0000132Z2VE00GX

335.5

08:20:48

XLON

90

G0000132Z2VE00GX

335.5

08:20:48

XLON

110

G0000132Z2VE00GX

335.5

08:20:48

XLON

700

G0000132Z2VE00GX

335.5

08:20:49

XLON

655

G0000132Z2VE00GX

335.8

08:21:28

XLON

509

G0000132Z2VE00GX

335.8

08:22:20

XLON

102

G0000132Z2VE00GX

335.8

08:22:20

XLON

700

G0000132Z2VE00GX

335.8

08:22:42

XLON

202

G0000132Z2VE00GX

335.8

08:23:56

XLON

230

G0000132Z2VE00GX

335.8

08:23:56

XLON

533

G0000132Z2VE00GX

335.8

08:24:07

XLON

522

G0000132Z2VE00GX

335.5

08:24:57

XLON

17

G0000132Z2VE00GX

335.5

08:25:00

XLON

361

G0000132Z2VE00GX

335.6

08:25:22

XLON

258

G0000132Z2VE00GX

335.8

08:26:25

XLON

700

G0000132Z2VE00GX

335.8

08:26:25

XLON

76

G0000132Z2VE00GX

336

08:26:37

XLON

700

G0000132Z2VE00GX

335.9

08:27:07

XLON

205

G0000132Z2VE00GX

335.7

08:28:00

XLON

249

G0000132Z2VE00GX

335.6

08:28:11

XLON

203

G0000132Z2VE00GX

335.5

08:28:32

XLON

1579

G0000132Z2VE00GX

335.5

08:28:46

XLON

595

G0000132Z2VE00GX

335.4

08:29:07

XLON

205

G0000132Z2VE00GX

335.2

08:29:41

XLON

265

G0000132Z2VE00GX

335.1

08:29:48

XLON

205

G0000132Z2VE00GX

335.1

08:29:48

XLON

423

G0000132Z2VE00GX

335.1

08:29:52

XLON

700

G0000132Z2VE00GX

335.2

08:29:52

XLON

326

G0000132Z2VE00GX

335

08:29:56

XLON

450

G0000132Z2VE00GX

334.8

08:30:18

XLON

263

G0000132Z2VE00GX

335.1

08:30:37

XLON

700

G0000132Z2VE00GX

334.9

08:30:37

XLON

216

G0000132Z2VE00GX

334.9

08:30:37

XLON

560

G0000132Z2VE00GX

334.8

08:31:07

XLON

235

G0000132Z2VE00GX

334.8

08:31:07

XLON

15

G0000132Z2VE00GX

334.8

08:31:22

XLON

211

G0000132Z2VE00GX

334.8

08:31:22

XLON

945

G0000132Z2VE00GX

334.9

08:32:15

XLON

681

G0000132Z2VE00GX

334.8

08:32:37

XLON

134

G0000132Z2VE00GX

334.8

08:32:37

XLON

184

K0000232Z2VD01A5

334.8

08:32:37

XLON

2816

K0000232Z2VD01A5

334.8

08:32:55

XLON

225

G0000132Z2VE00GX

334.8

08:33:00

XLON

494

G0000132Z2VE00GX

334.8

08:33:27

XLON

276

G0000132Z2VE00GX

334.9

08:34:27

XLON

700

G0000132Z2VE00GX

334.9

08:34:52

XLON

700

G0000132Z2VE00GX

334.9

08:34:52

XLON

267

G0000132Z2VE00GX

334.8

08:35:05

XLON

746

A0000432Z2VD01A5

334.8

08:35:05

XLON

2254

A0000432Z2VD01A5

334.8

08:35:05

XLON

239

G0000132Z2VE00GX

334.7

08:35:20

XLON

215

G0000132Z2VE00GX

334.7

08:35:20

XLON

700

G0000132Z2VE00GX

334.7

08:35:20

XLON

3000

J0000132Z2VD01A5

334.7

08:35:22

XLON

700

G0000132Z2VE00GX

334.7

08:35:26

XLON

372

G0000132Z2VE00GX

334.6

08:35:52

XLON

409

L0000332Z2VD01A5

334.6

08:35:52

XLON

408

L0000332Z2VD01A5

334.6

08:35:57

XLON

1

L0000332Z2VD01A5

334.6

08:36:05

XLON

45

G0000132Z2VE00GX

334.6

08:36:05

XLON

700

G0000132Z2VE00GX

334.6

08:36:05

XLON

194

G0000132Z2VE00GX

334.6

08:36:05

XLON

2182

L0000332Z2VD01A5

334.5

08:36:19

XLON

2153

B0000532Z2VD01A5

334.7

08:36:41

XLON

700

G0000132Z2VE00GX

334.7

08:36:42

XLON

338

G0000132Z2VE00GX

334.5

08:36:56

XLON

524

B0000532Z2VD01A5

334.5

08:36:56

XLON

323

B0000532Z2VD01A5

334.5

08:36:56

XLON

288

G0000132Z2VE00GX

334.2

08:37:13

XLON

235

G0000132Z2VE00GX

335.4

08:42:14

XLON

436

G0000132Z2VE00GX

335.2

08:42:38

XLON

618

G0000132Z2VE00GX

335.2

08:42:38

XLON

424

G0000132Z2VE00GX

335.2

08:43:02

XLON

265

G0000132Z2VE00GX

335.4

08:43:13

XLON

319

G0000132Z2VE00GX

335.2

08:43:38

XLON

475

G0000132Z2VE00GX

335.5

08:45:09

XLON

210

G0000132Z2VE00GX

335.6

08:46:17

XLON

649

G0000132Z2VE00GX

335.8

08:49:01

XLON

457

G0000132Z2VE00GX

336

08:51:48

XLON

808

G0000132Z2VE00GX

335.8

08:51:57

XLON

667

G0000132Z2VE00GX

335.6

08:52:36

XLON

533

G0000132Z2VE00GX

335.5

08:52:37

XLON

465

G0000132Z2VE00GX

335.4

08:52:37

XLON

297

G0000132Z2VE00GX

335.1

08:52:52

XLON

536

G0000132Z2VE00GX

334.9

08:53:07

XLON

504

G0000132Z2VE00GX

334.9

08:53:18

XLON

339

G0000132Z2VE00GX

334.8

08:53:20

XLON

567

G0000132Z2VE00GX

335.3

08:54:36

XLON

564

G0000132Z2VE00GX

335.5

09:00:02

XLON

700

G0000132Z2VE00GX

335.3

09:00:26

XLON

241

G0000132Z2VE00GX

335.5

09:05:03

XLON

201

G0000132Z2VE00GX

335.5

09:05:03

XLON

700

G0000132Z2VE00GX

335.5

09:05:03

XLON

47

G0000132Z2VE00GX

335.6

09:07:15

XLON

460

G0000132Z2VE00GX

335.6

09:07:15

XLON

700

G0000132Z2VE00GX

335.6

09:07:15

XLON

299

G0000132Z2VE00GX

335.4

09:08:50

XLON

51

G0000132Z2VE00GX

335.4

09:08:56

XLON

561

G0000132Z2VE00GX

335.4

09:09:04

XLON

91

G0000132Z2VE00GX

335.4

09:09:04

XLON

139

G0000132Z2VE00GX

335.3

09:09:07

XLON

576

G0000132Z2VE00GX

335.3

09:09:07

XLON

700

G0000132Z2VE00GX

335.3

09:09:07

XLON

265

G0000132Z2VE00GX

335.3

09:10:17

XLON

62

G0000132Z2VE00GX

335.2

09:12:17

XLON

632

G0000132Z2VE00GX

335.2

09:12:17

XLON

700

G0000132Z2VE00GX

335.2

09:12:17

XLON

850

G0000132Z2VE00GX

335

09:12:29

XLON

162

G0000132Z2VE00GX

335

09:12:44

XLON

522

G0000132Z2VE00GX

335.2

09:13:01

XLON

825

G0000132Z2VE00GX

335

09:13:22

XLON

840

G0000132Z2VE00GX

335

09:13:22

XLON

700

G0000132Z2VE00GX

335

09:13:33

XLON

8

G0000132Z2VE00GX

335

09:13:33

XLON

845

G0000132Z2VE00GX

334.9

09:13:52

XLON

698

G0000132Z2VE00GX

335

09:14:08

XLON

700

G0000132Z2VE00GX

334.8

09:14:18

XLON

539

G0000132Z2VE00GX

334.8

09:14:18

XLON

312

G0000132Z2VE00GX

334.7

09:15:50

XLON

120

G0000132Z2VE00GX

334.8

09:15:59

XLON

679

G0000132Z2VE00GX

334.8

09:15:59

XLON

1294

G0000132Z2VE00GX

335

09:16:02

XLON

601

G0000132Z2VE00GX

334.8

09:17:52

XLON

286

G0000132Z2VE00GX

334.8

09:18:59

XLON

426

G0000132Z2VE00GX

334.8

09:19:11

XLON

832

G0000132Z2VE00GX

334.8

09:19:11

XLON

42

G0000132Z2VE00GX

334.9

09:23:11

XLON

344

G0000132Z2VE00GX

334.9

09:23:11

XLON

489

G0000132Z2VE00GX

334.7

09:23:22

XLON

85

G0000132Z2VE00GX

334.8

09:24:28

XLON

700

G0000132Z2VE00GX

335.2

09:26:55

XLON

700

G0000132Z2VE00GX

335.2

09:26:55

XLON

328

G0000132Z2VE00GX

335.2

09:26:55

XLON

700

G0000132Z2VE00GX

335.4

09:27:03

XLON

676

G0000132Z2VE00GX

335.4

09:27:03

XLON

700

G0000132Z2VE00GX

335.4

09:27:03

XLON

270

G0000132Z2VE00GX

335

09:30:44

XLON

282

G0000132Z2VE00GX

335

09:30:44

XLON

700

G0000132Z2VE00GX

335

09:30:44

XLON

69

G0000132Z2VE00GX

335

09:30:52

XLON

20

G0000132Z2VE00GX

334.9

09:31:29

XLON

430

G0000132Z2VE00GX

334.9

09:31:37

XLON

138

G0000132Z2VE00GX

334.9

09:31:37

XLON

138

G0000132Z2VE00GX

334.8

09:32:15

XLON

257

G0000132Z2VE00GX

334.7

09:32:21

XLON

417

J0000D32Z2VD01A5

334.7

09:32:25

XLON

1180

J0000D32Z2VD01A5

334.7

09:32:25

XLON

179

J0000D32Z2VD01A5

334.7

09:32:53

XLON

522

J0000D32Z2VD01A5

334.8

09:34:21

XLON

700

G0000132Z2VE00GX

334.8

09:34:21

XLON

319

G0000132Z2VE00GX

334.7

09:34:37

XLON

237

J0000D32Z2VD01A5

334.8

09:36:11

XLON

356

G0000132Z2VE00GX

334.8

09:36:15

XLON

396

G0000132Z2VE00GX

334.7

09:36:22

XLON

69

J0000D32Z2VD01A5

334.7

09:36:28

XLON

1

J0000D32Z2VD01A5

334.7

09:37:41

XLON

395

J0000D32Z2VD01A5

334.6

09:38:09

XLON

1164

I0000C32Z2VD01A5

334.6

09:38:35

XLON

513

I0000C32Z2VD01A5

334.6

09:39:29

XLON

512

I0000C32Z2VD01A5

334.6

09:40:14

XLON

428

I0000C32Z2VD01A5

334.6

09:40:47

XLON

361

I0000C32Z2VD01A5

334.6

09:46:47

XLON

22

I0000C32Z2VD01A5

334.5

09:48:42

XLON

3000

H0000B32Z2VD01A5

334.5

09:48:42

XLON

610

K0000E32Z2VD01A5

334.5

09:48:42

XLON

347

K0000E32Z2VD01A5

334.4

09:49:02

XLON

1121

F0000932Z2VD01A5

334.4

09:49:02

XLON

544

F0000932Z2VD01A5

334.4

09:49:12

XLON

1044

F0000932Z2VD01A5

334.4

09:49:12

XLON

291

F0000932Z2VD01A5

334.4

09:49:12

XLON

700

K0000E32Z2VD01A5

334.4

09:49:56

XLON

15

K0000E32Z2VD01A5

334.9

09:55:50

XLON

92

K0000E32Z2VD01A5

334.9

09:55:50

XLON

700

K0000E32Z2VD01A5

334.8

09:56:44

XLON

438

K0000E32Z2VD01A5

334.8

09:57:20

XLON

149

K0000E32Z2VD01A5

334.8

09:58:20

XLON

63

K0000E32Z2VD01A5

334.8

09:58:35

XLON

410

K0000E32Z2VD01A5

334.9

10:01:53

XLON

579

K0000E32Z2VD01A5

335

10:02:19

XLON

294

K0000E32Z2VD01A5

334.9

10:02:22

XLON

485

K0000E32Z2VD01A5

334.9

10:05:06

XLON

479

K0000E32Z2VD01A5

334.9

10:05:06

XLON

700

K0000E32Z2VD01A5

334.9

10:05:06

XLON

650

K0000E32Z2VD01A5

334.9

10:05:06

XLON

106

K0000E32Z2VD01A5

334.9

10:05:06

XLON

205

K0000E32Z2VD01A5

334.7

10:08:26

XLON

44

K0000E32Z2VD01A5

334.7

10:09:12

XLON

444

K0000E32Z2VD01A5

334.7

10:09:12

XLON

700

K0000E32Z2VD01A5

334.7

10:09:26

XLON

114

K0000E32Z2VD01A5

334.6

10:09:48

XLON

174

K0000E32Z2VD01A5

334.6

10:09:48

XLON

923

K0000E32Z2VD01A5

334.6

10:09:48

XLON

2440

L0000F32Z2VD01A5

334.6

10:09:48

XLON

560

L0000F32Z2VD01A5

334.6

10:11:14

XLON

108

K0000E32Z2VD01A5

334.6

10:11:15

XLON

287

K0000E32Z2VD01A5

334.6

10:12:03

XLON

198

K0000E32Z2VD01A5

334.6

10:12:03

XLON

300

K0000E32Z2VD01A5

334.5

10:14:02

XLON

76

K0000E32Z2VD01A5

334.5

10:14:35

XLON

254

K0000E32Z2VD01A5

334.4

10:15:23

XLON

320

K0000E32Z2VD01A5

334.3

10:15:35

XLON

501

E0000832Z2VD01A5

334.3

10:15:36

XLON

1172

E0000832Z2VD01A5

334.3

10:16:29

XLON

506

E0000832Z2VD01A5

334.3

10:17:06

XLON

821

E0000832Z2VD01A5

334.3

10:19:12

XLON

30

K0000E32Z2VD01A5

334.3

10:19:13

XLON

700

K0000E32Z2VD01A5

334.2

10:19:20

XLON

169

C0000632Z2VD01A5

334.2

10:19:20

XLON

1199

C0000632Z2VD01A5

334.2

10:19:50

XLON

519

C0000632Z2VD01A5

334.2

10:19:50

XLON

696

C0000632Z2VD01A5

334.2

10:19:50

XLON

250

C0000632Z2VD01A5

334.2

10:19:51

XLON

167

C0000632Z2VD01A5

334.2

10:19:51

XLON

493

K0000E32Z2VD01A5

334.2

10:19:51

XLON

700

K0000E32Z2VD01A5

334.2

10:19:51

XLON

483

K0000E32Z2VD01A5

334.2

10:20:47

XLON

278

K0000E32Z2VD01A5

334.3

10:21:45

XLON

226

K0000E32Z2VD01A5

334.2

10:21:45

XLON

445

K0000E32Z2VD01A5

334.2

10:21:45

XLON

245

K0000E32Z2VD01A5

334.1

10:21:49

XLON

3000

D0000732Z2VD01A5

334

10:22:23

XLON

477

G0000A32Z2VD01A5

334

10:23:11

XLON

506

G0000A32Z2VD01A5

334

10:23:59

XLON

506

G0000A32Z2VD01A5

334

10:24:47

XLON

483

G0000A32Z2VD01A5

334.2

10:27:02

XLON

134

K0000E32Z2VD01A5

334.2

10:27:02

XLON

228

K0000E32Z2VD01A5

334.1

10:27:10

XLON

489

K0000E32Z2VD01A5

334.1

10:27:10

XLON

28

K0000E32Z2VD01A5

334.1

10:27:10

XLON

700

K0000E32Z2VD01A5

334.1

10:27:10

XLON

457

K0000E32Z2VD01A5

334.3

10:29:35

XLON

1087

K0000E32Z2VD01A5

334.3

10:29:37

XLON

400

K0000E32Z2VD01A5

334.5

10:30:58

XLON

100

K0000E32Z2VD01A5

334.5

10:30:58

XLON

486

K0000E32Z2VD01A5

334.6

10:31:00

XLON

508

K0000E32Z2VD01A5

334.4

10:34:17

XLON

3

K0000E32Z2VD01A5

334.4

10:34:17

XLON

695

K0000E32Z2VD01A5

334.4

10:37:23

XLON

700

K0000E32Z2VD01A5

334.4

10:37:27

XLON

129

K0000E32Z2VD01A5

334.4

10:37:27

XLON

316

K0000E32Z2VD01A5

334.1

10:39:37

XLON

390

A0000G32Z2VD01A5

334.4

10:39:37

XLON

415

K0000E32Z2VD01A5

334.4

10:39:37

XLON

250

K0000E32Z2VD01A5

334.3

10:40:07

XLON

431

K0000E32Z2VD01A5

334.2

10:40:28

XLON

212

K0000E32Z2VD01A5

334.1

10:40:29

XLON

432

A0000G32Z2VD01A5

334.1

10:41:11

XLON

939

A0000G32Z2VD01A5

334.1

10:41:11

XLON

1239

A0000G32Z2VD01A5

334.1

10:41:11

XLON

173

K0000E32Z2VD01A5

334

10:42:14

XLON

508

G0000A32Z2VD01A5

333.9

10:43:39

XLON

2611

D0000J32Z2VD01A5

334

10:43:39

XLON

307

G0000A32Z2VD01A5

334

10:43:39

XLON

213

G0000A32Z2VD01A5

334

10:43:39

XLON

497

K0000E32Z2VD01A5

333.9

10:43:56

XLON

216

D0000J32Z2VD01A5

333.9

10:43:56

XLON

173

D0000J32Z2VD01A5

333.9

10:43:56

XLON

700

K0000E32Z2VD01A5

333.8

10:44:02

XLON

749

C0000I32Z2VD01A5

333.8

10:44:04

XLON

2251

C0000I32Z2VD01A5

333.8

10:44:04

XLON

508

K0000E32Z2VD01A5

333.7

10:44:21

XLON

558

B0000H32Z2VD01A5

333.8

10:45:44

XLON

524

K0000E32Z2VD01A5

333.8

10:45:44

XLON

700

K0000E32Z2VD01A5

333.8

10:46:26

XLON

111

K0000E32Z2VD01A5

333.8

10:47:54

XLON

153

K0000E32Z2VD01A5

334

10:49:52

XLON

586

K0000E32Z2VD01A5

334

10:49:52

XLON

1100

K0000E32Z2VD01A5

334

10:49:52

XLON

700

K0000E32Z2VD01A5

334

10:52:32

XLON

233

K0000E32Z2VD01A5

334

10:52:32

XLON

619

K0000E32Z2VD01A5

334.1

10:53:32

XLON

162

K0000E32Z2VD01A5

334.1

10:53:32

XLON

378

K0000E32Z2VD01A5

334.1

10:54:36

XLON

627

K0000E32Z2VD01A5

334

10:54:39

XLON

588

K0000E32Z2VD01A5

334

10:54:39

XLON

700

K0000E32Z2VD01A5

334

10:54:39

XLON

725

K0000E32Z2VD01A5

333.9

10:57:54

XLON

701

K0000E32Z2VD01A5

333.8

10:58:43

XLON

746

K0000E32Z2VD01A5

333.7

10:58:48

XLON

508

B0000H32Z2VD01A5

333.9

10:59:36

XLON

750

K0000E32Z2VD01A5

334

10:59:37

XLON

1682

K0000E32Z2VD01A5

334

10:59:37

XLON

80

K0000E32Z2VD01A5

334

10:59:37

XLON

700

K0000E32Z2VD01A5

334

10:59:37

XLON

80

K0000E32Z2VD01A5

334

10:59:37

XLON

711

K0000E32Z2VD01A5

334

10:59:37

XLON

80

K0000E32Z2VD01A5

333.8

11:00:00

XLON

748

K0000E32Z2VD01A5

333.8

11:01:16

XLON

3

K0000E32Z2VD01A5

333.8

11:02:05

XLON

340

K0000E32Z2VD01A5

333.8

11:02:05

XLON

273

K0000E32Z2VD01A5

333.7

11:02:06

XLON

537

B0000H32Z2VD01A5

334

11:06:20

XLON

36

K0000E32Z2VD01A5

334

11:08:27

XLON

568

K0000E32Z2VD01A5

333.9

11:09:00

XLON

548

K0000E32Z2VD01A5

333.9

11:09:02

XLON

464

K0000E32Z2VD01A5

333.9

11:09:03

XLON

144

K0000E32Z2VD01A5

333.7

11:09:36

XLON

663

B0000H32Z2VD01A5

333.7

11:09:36

XLON

734

B0000H32Z2VD01A5

333.7

11:09:36

XLON

604

K0000E32Z2VD01A5

333.6

11:11:09

XLON

508

E0000K32Z2VD01A5

333.7

11:13:18

XLON

247

K0000E32Z2VD01A5

333.8

11:13:56

XLON

104

K0000E32Z2VD01A5

333.7

11:14:19

XLON

608

K0000E32Z2VD01A5

333.6

11:14:32

XLON

480

E0000K32Z2VD01A5

333.6

11:15:27

XLON

1172

E0000K32Z2VD01A5

333.6

11:15:27

XLON

17

E0000K32Z2VD01A5

333.8

11:16:11

XLON

542

K0000E32Z2VD01A5

333.8

11:16:11

XLON

700

K0000E32Z2VD01A5

333.8

11:16:11

XLON

700

K0000E32Z2VD01A5

333.8

11:16:11

XLON

381

K0000E32Z2VD01A5

333.6

11:16:42

XLON

823

E0000K32Z2VD01A5

333.7

11:17:50

XLON

520

K0000E32Z2VD01A5

333.7

11:18:11

XLON

60

K0000E32Z2VD01A5

333.6

11:18:52

XLON

134

K0000E32Z2VD01A5

333.7

11:20:40

XLON

700

K0000E32Z2VD01A5

333.6

11:21:51

XLON

288

K0000E32Z2VD01A5

333.6

11:21:51

XLON

128

K0000E32Z2VD01A5

333.5

11:22:00

XLON

868

B0000832Z2VE00GX

333.5

11:22:00

XLON

2132

B0000832Z2VE00GX

333.5

11:22:01

XLON

700

K0000E32Z2VD01A5

333.5

11:25:20

XLON

139

K0000E32Z2VD01A5

333.5

11:25:20

XLON

106

K0000E32Z2VD01A5

333.4

11:26:02

XLON

632

C0000932Z2VE00GX

333.4

11:26:02

XLON

2368

C0000932Z2VE00GX

333.4

11:26:02

XLON

146

K0000E32Z2VD01A5

333.4

11:26:02

XLON

698

K0000E32Z2VD01A5

333.1

11:26:09

XLON

308

K0000E32Z2VD01A5

332.9

11:26:26

XLON

249

K0000E32Z2VD01A5

333.1

11:27:47

XLON

76

K0000E32Z2VD01A5

333.1

11:28:02

XLON

700

K0000E32Z2VD01A5

333

11:30:29

XLON

602

K0000E32Z2VD01A5

332.8

11:32:39

XLON

174

F0000C32Z2VE00GX

332.8

11:32:39

XLON

404

F0000C32Z2VE00GX

332.8

11:32:39

XLON

83

F0000C32Z2VE00GX

332.8

11:32:39

XLON

1739

F0000C32Z2VE00GX

332.8

11:32:39

XLON

600

F0000C32Z2VE00GX

332.7

11:32:50

XLON

823

G0000D32Z2VE00GX

332.7

11:33:08

XLON

2177

G0000D32Z2VE00GX

332.6

11:33:08

XLON

3000

H0000E32Z2VE00GX

332.7

11:33:08

XLON

348

K0000E32Z2VD01A5

332.6

11:33:08

XLON

456

K0000E32Z2VD01A5

332.5

11:33:08

XLON

1777

K0000E32Z2VD01A5

332.4

11:33:58

XLON

80

K0000E32Z2VD01A5

332.7

11:34:50

XLON

1869

K0000E32Z2VD01A5

332.7

11:34:50

XLON

179

K0000E32Z2VD01A5

332.7

11:34:50

XLON

492

K0000E32Z2VD01A5

332.5

11:34:59

XLON

189

K0000E32Z2VD01A5

332.5

11:37:48

XLON

517

J0000P32Z2VD01A5

332.5

11:38:44

XLON

491

J0000P32Z2VD01A5

332.4

11:39:03

XLON

839

I0000O32Z2VD01A5

332.4

11:39:03

XLON

96

I0000O32Z2VD01A5

332.4

11:39:03

XLON

122

I0000O32Z2VD01A5

332.4

11:39:03

XLON

255

I0000O32Z2VD01A5

332.4

11:39:03

XLON

1586

I0000O32Z2VD01A5

332.4

11:39:03

XLON

102

I0000O32Z2VD01A5

332.5

11:39:03

XLON

1992

J0000P32Z2VD01A5

332.5

11:39:03

XLON

308

K0000E32Z2VD01A5

332.5

11:39:03

XLON

700

K0000E32Z2VD01A5

332.5

11:39:03

XLON

447

K0000E32Z2VD01A5

332.2

11:39:06

XLON

56

G0000M32Z2VD01A5

332.3

11:39:06

XLON

353

H0000N32Z2VD01A5

332.3

11:39:06

XLON

2647

H0000N32Z2VD01A5

332.2

11:39:08

XLON

2288

G0000M32Z2VD01A5

332.2

11:39:08

XLON

656

G0000M32Z2VD01A5

332.3

11:39:35

XLON

700

K0000E32Z2VD01A5

332.5

11:40:17

XLON

586

K0000E32Z2VD01A5

332.6

11:41:13

XLON

641

K0000E32Z2VD01A5

332.7

11:41:13

XLON

1048

K0000E32Z2VD01A5

332.7

11:41:13

XLON

700

K0000E32Z2VD01A5

332.7

11:41:13

XLON

560

K0000E32Z2VD01A5

332.7

11:41:18

XLON

131

K0000E32Z2VD01A5

332.7

11:41:18

XLON

551

K0000E32Z2VD01A5

332.7

11:41:22

XLON

700

K0000E32Z2VD01A5

332.7

11:41:22

XLON

551

K0000E32Z2VD01A5

332.8

11:42:29

XLON

656

K0000E32Z2VD01A5

332.7

11:42:29

XLON

700

K0000E32Z2VD01A5

332.8

11:42:29

XLON

950

K0000E32Z2VD01A5

332.8

11:42:29

XLON

627

K0000E32Z2VD01A5

332.6

11:44:32

XLON

470

K0000E32Z2VD01A5

332.6

11:45:14

XLON

146

K0000E32Z2VD01A5

333

11:48:18

XLON

759

K0000E32Z2VD01A5

333

11:48:18

XLON

550

K0000E32Z2VD01A5

333

11:48:18

XLON

960

K0000E32Z2VD01A5

332.9

11:49:45

XLON

649

K0000E32Z2VD01A5

332.9

11:49:45

XLON

805

K0000E32Z2VD01A5

332.7

11:53:17

XLON

223

K0000E32Z2VD01A5

332.7

11:53:17

XLON

515

K0000E32Z2VD01A5

332.5

11:55:00

XLON

71

K0000E32Z2VD01A5

332.5

11:55:28

XLON

276

K0000E32Z2VD01A5

332.4

11:56:11

XLON

520

B0000T32Z2VD01A5

332.4

11:57:21

XLON

530

B0000T32Z2VD01A5

332.4

11:58:26

XLON

506

B0000T32Z2VD01A5

332.4

11:59:26

XLON

461

B0000T32Z2VD01A5

332.8

12:03:12

XLON

275

K0000E32Z2VD01A5

332.7

12:03:37

XLON

611

K0000E32Z2VD01A5

332.7

12:03:37

XLON

700

K0000E32Z2VD01A5

332.7

12:03:37

XLON

650

K0000E32Z2VD01A5

332.6

12:05:04

XLON

613

K0000E32Z2VD01A5

332.4

12:06:34

XLON

983

B0000T32Z2VD01A5

332.4

12:06:34

XLON

137

K0000E32Z2VD01A5

332.4

12:06:46

XLON

393

K0000E32Z2VD01A5

332.3

12:06:56

XLON

560

A0000S32Z2VD01A5

332.5

12:08:42

XLON

521

K0000E32Z2VD01A5

332.4

12:09:59

XLON

89

K0000E32Z2VD01A5

332.4

12:10:40

XLON

315

K0000E32Z2VD01A5

332.4

12:10:41

XLON

170

K0000E32Z2VD01A5

332.3

12:10:43

XLON

1119

A0000S32Z2VD01A5

332.3

12:11:02

XLON

496

A0000S32Z2VD01A5

332.3

12:12:17

XLON

453

A0000S32Z2VD01A5

332.5

12:13:52

XLON

700

K0000E32Z2VD01A5

332.5

12:14:47

XLON

700

K0000E32Z2VD01A5

332.4

12:16:00

XLON

411

K0000E32Z2VD01A5

332.4

12:16:23

XLON

259

K0000E32Z2VD01A5

332.3

12:17:11

XLON

372

A0000S32Z2VD01A5

332.3

12:17:11

XLON

110

K0000E32Z2VD01A5

332.3

12:17:12

XLON

436

K0000E32Z2VD01A5

332.2

12:17:18

XLON

847

L0000R32Z2VD01A5

332.2

12:17:37

XLON

403

L0000R32Z2VD01A5

332.2

12:17:37

XLON

1000

L0000R32Z2VD01A5

332.2

12:17:40

XLON

349

L0000R32Z2VD01A5

332.2

12:18:04

XLON

338

L0000R32Z2VD01A5

332.2

12:18:09

XLON

215

K0000E32Z2VD01A5

332.2

12:18:09

XLON

63

L0000R32Z2VD01A5

332.1

12:18:23

XLON

483

F0000L32Z2VD01A5

332.1

12:18:32

XLON

1137

F0000L32Z2VD01A5

332.1

12:19:42

XLON

522

F0000L32Z2VD01A5

332.1

12:20:51

XLON

508

F0000L32Z2VD01A5

332.1

12:21:10

XLON

350

F0000L32Z2VD01A5

332.1

12:21:10

XLON

625

K0000E32Z2VD01A5

332.1

12:21:54

XLON

106

K0000E32Z2VD01A5

332.1

12:22:36

XLON

722

K0000E32Z2VD01A5

332

12:22:53

XLON

805

K0000Q32Z2VD01A5

332

12:22:57

XLON

1102

K0000Q32Z2VD01A5

332

12:22:57

XLON

1093

K0000Q32Z2VD01A5

332

12:22:57

XLON

622

K0000E32Z2VD01A5

332.3

12:25:35

XLON

700

K0000E32Z2VD01A5

332.3

12:25:35

XLON

26

K0000E32Z2VD01A5

332.2

12:25:35

XLON

727

K0000E32Z2VD01A5

332.3

12:25:35

XLON

700

K0000E32Z2VD01A5

332.3

12:25:35

XLON

311

K0000E32Z2VD01A5

332.3

12:25:35

XLON

261

K0000E32Z2VD01A5

332.3

12:25:35

XLON

348

K0000E32Z2VD01A5

332.3

12:25:35

XLON

131

K0000E32Z2VD01A5

332.3

12:25:35

XLON

485

K0000E32Z2VD01A5

332.1

12:28:46

XLON

647

K0000E32Z2VD01A5

332.2

12:31:46

XLON

351

K0000E32Z2VD01A5

332.1

12:33:07

XLON

126

K0000E32Z2VD01A5

332.1

12:33:07

XLON

485

K0000E32Z2VD01A5

332.1

12:33:07

XLON

700

K0000E32Z2VD01A5

331.9

12:34:49

XLON

3000

C0000U32Z2VD01A5

331.9

12:34:49

XLON

596

K0000E32Z2VD01A5

331.9

12:34:49

XLON

700

K0000E32Z2VD01A5

331.8

12:34:52

XLON

432

D0000V32Z2VD01A5

331.8

12:34:53

XLON

1783

D0000V32Z2VD01A5

331.8

12:37:02

XLON

785

D0000V32Z2VD01A5

332

12:37:02

XLON

233

K0000E32Z2VD01A5

332

12:37:03

XLON

687

K0000E32Z2VD01A5

331.9

12:37:13

XLON

700

K0000E32Z2VD01A5

331.9

12:37:40

XLON

700

K0000E32Z2VD01A5

331.9

12:37:40

XLON

50

K0000E32Z2VD01A5

331.8

12:38:59

XLON

538

K0000E32Z2VD01A5

331.7

12:39:07

XLON

548

E0000W32Z2VD01A5

331.7

12:41:03

XLON

490

E0000W32Z2VD01A5

331.7

12:41:17

XLON

1188

E0000W32Z2VD01A5

331.9

12:41:17

XLON

1249

K0000E32Z2VD01A5

331.9

12:41:18

XLON

700

K0000E32Z2VD01A5

331.9

12:41:19

XLON

364

K0000E32Z2VD01A5

331.9

12:41:19

XLON

424

K0000E32Z2VD01A5

331.9

12:41:45

XLON

17

K0000E32Z2VD01A5

331.9

12:41:45

XLON

174

K0000E32Z2VD01A5

331.9

12:41:45

XLON

63

K0000E32Z2VD01A5

331.9

12:41:57

XLON

26

K0000E32Z2VD01A5

331.8

12:41:57

XLON

542

K0000E32Z2VD01A5

331.7

12:42:05

XLON

774

E0000W32Z2VD01A5

331.8

12:42:21

XLON

392

K0000E32Z2VD01A5

331.6

12:42:26

XLON

3000

F0000X32Z2VD01A5

331.7

12:42:26

XLON

700

K0000E32Z2VD01A5

331.7

12:42:26

XLON

709

K0000E32Z2VD01A5

331.8

12:42:26

XLON

177

K0000E32Z2VD01A5

331.8

12:42:26

XLON

388

K0000E32Z2VD01A5

331.8

12:42:26

XLON

532

K0000E32Z2VD01A5

331.8

12:42:26

XLON

422

K0000E32Z2VD01A5

331.7

12:42:27

XLON

700

K0000E32Z2VD01A5

331.7

12:42:29

XLON

270

K0000E32Z2VD01A5

331.6

12:42:36

XLON

605

K0000E32Z2VD01A5

331.6

12:42:43

XLON

17

K0000E32Z2VD01A5

331.8

12:43:41

XLON

25

K0000E32Z2VD01A5

332

12:49:04

XLON

733

K0000E32Z2VD01A5

332

12:49:06

XLON

700

K0000E32Z2VD01A5

332

12:49:06

XLON

552

K0000E32Z2VD01A5

332

12:51:20

XLON

286

K0000E32Z2VD01A5

332

12:51:21

XLON

400

K0000E32Z2VD01A5

332

12:51:21

XLON

19

K0000E32Z2VD01A5

332

12:54:04

XLON

111

K0000E32Z2VD01A5

332

12:54:10

XLON

378

K0000E32Z2VD01A5

332

12:54:38

XLON

240

K0000E32Z2VD01A5

332.1

12:55:03

XLON

451

K0000E32Z2VD01A5

332.1

12:55:03

XLON

426

K0000E32Z2VD01A5

332

12:55:14

XLON

233

K0000E32Z2VD01A5

332

12:55:15

XLON

401

K0000E32Z2VD01A5

332

12:55:17

XLON

35

K0000E32Z2VD01A5

331.9

12:56:35

XLON

347

K0000E32Z2VD01A5

331.9

12:56:42

XLON

199

K0000E32Z2VD01A5

332.2

12:58:43

XLON

2234

K0000E32Z2VD01A5

332.2

12:58:44

XLON

230

K0000E32Z2VD01A5

332.1

13:02:09

XLON

597

K0000E32Z2VD01A5

332.1

13:02:09

XLON

700

K0000E32Z2VD01A5

332.1

13:02:09

XLON

404

K0000E32Z2VD01A5

332.1

13:02:11

XLON

239

K0000E32Z2VD01A5

332.1

13:02:45

XLON

700

K0000E32Z2VD01A5

332.2

13:02:47

XLON

223

K0000E32Z2VD01A5

332.2

13:02:47

XLON

187

K0000E32Z2VD01A5

332

13:02:54

XLON

309

K0000E32Z2VD01A5

332

13:03:12

XLON

489

K0000E32Z2VD01A5

332

13:03:14

XLON

1048

K0000E32Z2VD01A5

332

13:03:43

XLON

432

K0000E32Z2VD01A5

331.9

13:03:51

XLON

700

K0000E32Z2VD01A5

331.8

13:03:58

XLON

529

K0000E32Z2VD01A5

331.8

13:03:58

XLON

700

K0000E32Z2VD01A5

331.7

13:03:59

XLON

2198

K0001232Z2VD01A5

331.9

13:04:01

XLON

438

K0000E32Z2VD01A5

331.7

13:04:05

XLON

735

K0001232Z2VD01A5

331.7

13:04:06

XLON

67

K0001232Z2VD01A5

331.7

13:04:09

XLON

588

K0000E32Z2VD01A5

332.2

13:04:23

XLON

1825

K0000E32Z2VD01A5

332.2

13:04:23

XLON

88

K0000E32Z2VD01A5

332.1

13:04:31

XLON

90

K0000E32Z2VD01A5

332.1

13:04:31

XLON

71

K0000E32Z2VD01A5

332.1

13:04:31

XLON

358

K0000E32Z2VD01A5

332.6

13:05:25

XLON

309

K0000E32Z2VD01A5

332.6

13:05:25

XLON

587

K0000E32Z2VD01A5

332.8

13:05:38

XLON

275

K0000E32Z2VD01A5

333

13:05:39

XLON

700

K0000E32Z2VD01A5

333

13:05:39

XLON

550

K0000E32Z2VD01A5

333

13:05:39

XLON

843

K0000E32Z2VD01A5

333

13:05:40

XLON

582

K0000E32Z2VD01A5

333

13:05:40

XLON

804

K0000E32Z2VD01A5

332.8

13:05:48

XLON

463

K0000E32Z2VD01A5

332.7

13:05:48

XLON

519

K0000E32Z2VD01A5

332.6

13:05:51

XLON

79

K0000E32Z2VD01A5

332.6

13:05:51

XLON

296

K0000E32Z2VD01A5

332.7

13:06:19

XLON

700

K0000E32Z2VD01A5

332.7

13:06:19

XLON

205

K0000E32Z2VD01A5

332.6

13:07:15

XLON

293

K0000E32Z2VD01A5

332.6

13:07:15

XLON

305

K0000E32Z2VD01A5

332.4

13:08:28

XLON

475

K0000E32Z2VD01A5

332.4

13:08:28

XLON

455

K0000E32Z2VD01A5

332.1

13:09:23

XLON

261

K0000E32Z2VD01A5

332.2

13:11:02

XLON

488

K0000E32Z2VD01A5

332.2

13:11:02

XLON

700

K0000E32Z2VD01A5

332.1

13:11:42

XLON

535

K0000E32Z2VD01A5

332.1

13:11:42

XLON

845

K0000E32Z2VD01A5

332.1

13:13:01

XLON

379

K0000E32Z2VD01A5

331.9

13:14:05

XLON

296

K0000E32Z2VD01A5

332.1

13:14:07

XLON

346

K0000E32Z2VD01A5

332.1

13:14:07

XLON

57

K0000E32Z2VD01A5

332.1

13:14:07

XLON

153

K0000E32Z2VD01A5

332.1

13:14:07

XLON

980

K0000E32Z2VD01A5

332

13:14:26

XLON

770

K0000E32Z2VD01A5

332

13:14:27

XLON

385

K0000E32Z2VD01A5

332

13:14:27

XLON

209

K0000E32Z2VD01A5

332

13:14:35

XLON

556

K0000E32Z2VD01A5

331.9

13:14:47

XLON

84

K0000E32Z2VD01A5

331.9

13:14:47

XLON

229

K0000E32Z2VD01A5

331.9

13:14:47

XLON

700

K0000E32Z2VD01A5

331.9

13:14:47

XLON

696

K0000E32Z2VD01A5

331.9

13:14:56

XLON

700

K0000E32Z2VD01A5

331.9

13:14:56

XLON

700

K0000E32Z2VD01A5

331.9

13:14:56

XLON

238

K0000E32Z2VD01A5

331.9

13:14:56

XLON

329

K0000E32Z2VD01A5

331.6

13:16:47

XLON

447

J0001132Z2VD01A5

331.6

13:16:47

XLON

1159

J0001132Z2VD01A5

331.6

13:17:07

XLON

379

J0001132Z2VD01A5

331.6

13:17:22

XLON

407

J0001132Z2VD01A5

331.6

13:17:22

XLON

608

J0001132Z2VD01A5

331.6

13:17:22

XLON

343

K0000E32Z2VD01A5

331.6

13:17:22

XLON

700

K0000E32Z2VD01A5

331.7

13:19:27

XLON

38

K0000E32Z2VD01A5

331.7

13:19:30

XLON

358

K0000E32Z2VD01A5

331.7

13:19:30

XLON

700

K0000E32Z2VD01A5

331.7

13:19:30

XLON

161

K0000E32Z2VD01A5

331.5

13:19:35

XLON

500

G0000Y32Z2VD01A5

331.6

13:20:30

XLON

573

K0000E32Z2VD01A5

331.6

13:20:30

XLON

40

K0000E32Z2VD01A5

331.5

13:20:33

XLON

504

G0000Y32Z2VD01A5

331.5

13:21:10

XLON

328

G0000Y32Z2VD01A5

331.5

13:21:11

XLON

667

G0000Y32Z2VD01A5

331.5

13:21:11

XLON

572

G0000Y32Z2VD01A5

331.5

13:21:19

XLON

299

G0000Y32Z2VD01A5

331.5

13:21:19

XLON

130

G0000Y32Z2VD01A5

331.4

13:21:26

XLON

501

H0000Z32Z2VD01A5

331.4

13:22:18

XLON

493

H0000Z32Z2VD01A5

331.4

13:22:25

XLON

281

H0000Z32Z2VD01A5

331.4

13:22:40

XLON

312

H0000Z32Z2VD01A5

331.4

13:22:53

XLON

316

H0000Z32Z2VD01A5

331.4

13:23:09

XLON

331

H0000Z32Z2VD01A5

331.4

13:23:12

XLON

522

H0000Z32Z2VD01A5

331.4

13:23:18

XLON

244

H0000Z32Z2VD01A5

331.4

13:24:05

XLON

45

K0000E32Z2VD01A5

331.4

13:24:05

XLON

380

K0000E32Z2VD01A5

331.4

13:24:05

XLON

700

K0000E32Z2VD01A5

331.6

13:24:10

XLON

324

K0000E32Z2VD01A5

331.5

13:24:48

XLON

789

K0000E32Z2VD01A5

331.5

13:24:48

XLON

1200

K0000E32Z2VD01A5

331.4

13:24:51

XLON

558

K0000E32Z2VD01A5

331.3

13:24:52

XLON

611

I0001032Z2VD01A5

331.3

13:24:52

XLON

2389

I0001032Z2VD01A5

331.3

13:24:52

XLON

656

K0000E32Z2VD01A5

331.2

13:25:45

XLON

547

L0001332Z2VD01A5

331.2

13:26:18

XLON

355

L0001332Z2VD01A5

331.2

13:26:18

XLON

457

L0001332Z2VD01A5

331.2

13:26:56

XLON

521

L0001332Z2VD01A5

331.2

13:27:05

XLON

513

L0001332Z2VD01A5

331.2

13:27:10

XLON

511

L0001332Z2VD01A5

331.2

13:27:26

XLON

96

L0001332Z2VD01A5

331.2

13:28:13

XLON

175

K0000E32Z2VD01A5

331.2

13:28:13

XLON

156

K0000E32Z2VD01A5

331.1

13:30:08

XLON

515

A0001432Z2VD01A5

331.3

13:30:23

XLON

388

K0000E32Z2VD01A5

331.9

13:32:19

XLON

700

K0000E32Z2VD01A5

331.9

13:32:19

XLON

552

K0000E32Z2VD01A5

331.8

13:32:27

XLON

477

K0000E32Z2VD01A5

331.8

13:32:27

XLON

552

K0000E32Z2VD01A5

331.8

13:32:27

XLON

600

K0000E32Z2VD01A5

331.8

13:32:27

XLON

269

K0000E32Z2VD01A5

332.4

13:35:38

XLON

841

K0000E32Z2VD01A5

332.6

13:36:54

XLON

56

K0000E32Z2VD01A5

332.6

13:36:54

XLON

72

K0000E32Z2VD01A5

332.6

13:36:54

XLON

270

K0000E32Z2VD01A5

332.4

13:37:03

XLON

807

K0000E32Z2VD01A5

332.6

13:39:14

XLON

1267

K0000E32Z2VD01A5

332.6

13:40:03

XLON

11

K0000E32Z2VD01A5

332.6

13:40:03

XLON

1045

K0000E32Z2VD01A5

332.7

13:40:21

XLON

1200

K0000E32Z2VD01A5

332.8

13:40:21

XLON

700

K0000E32Z2VD01A5

332.8

13:40:21

XLON

482

K0000E32Z2VD01A5

332.9

13:40:21

XLON

492

K0000E32Z2VD01A5

332.9

13:40:21

XLON

1200

K0000E32Z2VD01A5

332.9

13:40:21

XLON

606

K0000E32Z2VD01A5

332.9

13:40:21

XLON

269

K0000E32Z2VD01A5

332.8

13:41:17

XLON

5

K0000E32Z2VD01A5

332.8

13:41:22

XLON

36

K0000E32Z2VD01A5

332.8

13:43:23

XLON

710

K0000E32Z2VD01A5

332.9

13:43:23

XLON

1092

K0000E32Z2VD01A5

332.7

13:44:13

XLON

176

K0000E32Z2VD01A5

332.9

13:44:15

XLON

11

K0000E32Z2VD01A5

332.7

13:45:26

XLON

758

K0000E32Z2VD01A5

332.6

13:47:04

XLON

951

K0000E32Z2VD01A5

332.7

13:47:05

XLON

211

K0000E32Z2VD01A5

332.6

13:47:06

XLON

3

K0000E32Z2VD01A5

332.7

13:47:06

XLON

229

K0000E32Z2VD01A5

332.8

13:47:09

XLON

320

K0000E32Z2VD01A5

332.8

13:47:09

XLON

75

K0000E32Z2VD01A5

332.8

13:47:09

XLON

454

K0000E32Z2VD01A5

332.8

13:47:09

XLON

93

K0000E32Z2VD01A5

332.8

13:47:09

XLON

635

K0000E32Z2VD01A5

332.8

13:47:09

XLON

448

K0000E32Z2VD01A5

332.8

13:47:09

XLON

269

K0000E32Z2VD01A5

332.8

13:47:09

XLON

555

K0000E32Z2VD01A5

332.5

13:49:10

XLON

874

K0000E32Z2VD01A5

332.5

13:49:29

XLON

204

K0000E32Z2VD01A5

332.6

13:49:29

XLON

392

K0000E32Z2VD01A5

332.4

13:49:39

XLON

930

K0000E32Z2VD01A5

332.4

13:49:39

XLON

700

K0000E32Z2VD01A5

332.4

13:49:39

XLON

677

K0000E32Z2VD01A5

332.3

13:51:20

XLON

898

K0000E32Z2VD01A5

332.3

13:51:48

XLON

700

K0000E32Z2VD01A5

332.3

13:53:43

XLON

1

K0000E32Z2VD01A5

332.3

13:53:44

XLON

348

K0000E32Z2VD01A5

332.3

13:53:52

XLON

346

K0000E32Z2VD01A5

332.4

13:54:44

XLON

371

K0000E32Z2VD01A5

332.3

13:54:44

XLON

2

K0000E32Z2VD01A5

332.3

13:54:46

XLON

114

K0000E32Z2VD01A5

332.4

13:58:42

XLON

651

K0000E32Z2VD01A5

332.6

13:59:04

XLON

700

K0000E32Z2VD01A5

332.6

13:59:04

XLON

559

K0000E32Z2VD01A5

332.7

14:00:29

XLON

517

K0000E32Z2VD01A5

332.7

14:00:29

XLON

2132

K0000E32Z2VD01A5

332.6

14:00:53

XLON

670

K0000E32Z2VD01A5

332.6

14:00:53

XLON

54

K0000E32Z2VD01A5

332.6

14:00:53

XLON

700

K0000E32Z2VD01A5

332.6

14:00:53

XLON

1232

K0000E32Z2VD01A5

332.6

14:01:19

XLON

350

K0000E32Z2VD01A5

332.7

14:01:43

XLON

401

K0000E32Z2VD01A5

332.7

14:01:43

XLON

343

K0000E32Z2VD01A5

332.7

14:01:56

XLON

700

K0000E32Z2VD01A5

332.6

14:02:10

XLON

936

K0000E32Z2VD01A5

332.6

14:04:22

XLON

359

K0000E32Z2VD01A5

332.7

14:04:32

XLON

751

K0000E32Z2VD01A5

332.7

14:04:32

XLON

449

K0000E32Z2VD01A5

332.7

14:04:32

XLON

700

K0000E32Z2VD01A5

332.7

14:04:32

XLON

31

K0000E32Z2VD01A5

332.7

14:05:04

XLON

853

K0000E32Z2VD01A5

332.6

14:05:45

XLON

921

K0000E32Z2VD01A5

332.7

14:06:05

XLON

262

K0000E32Z2VD01A5

332.7

14:06:20

XLON

375

K0000E32Z2VD01A5

332.7

14:06:36

XLON

500

K0000E32Z2VD01A5

332.7

14:08:36

XLON

13

K0000E32Z2VD01A5

332.7

14:08:36

XLON

484

K0000E32Z2VD01A5

332.7

14:08:39

XLON

22

K0000E32Z2VD01A5

332.7

14:08:46

XLON

90

K0000E32Z2VD01A5

332.7

14:08:46

XLON

395

K0000E32Z2VD01A5

332.6

14:09:02

XLON

934

K0000E32Z2VD01A5

332.5

14:09:04

XLON

90

K0000E32Z2VD01A5

332.4

14:10:30

XLON

951

K0000E32Z2VD01A5

332.5

14:11:49

XLON

700

K0000E32Z2VD01A5

332.3

14:12:30

XLON

462

K0000E32Z2VD01A5

332.3

14:12:39

XLON

472

K0000E32Z2VD01A5

332.4

14:14:04

XLON

700

K0000E32Z2VD01A5

332.3

14:16:53

XLON

68

K0000E32Z2VD01A5

332.3

14:17:29

XLON

536

K0000E32Z2VD01A5

332.3

14:18:08

XLON

239

K0000E32Z2VD01A5

332.4

14:19:19

XLON

1200

K0000E32Z2VD01A5

332.3

14:20:15

XLON

478

K0000E32Z2VD01A5

332.5

14:20:28

XLON

162

K0000E32Z2VD01A5

332.6

14:20:28

XLON

700

K0000E32Z2VD01A5

332.4

14:25:13

XLON

141

K0000E32Z2VD01A5

332.4

14:25:13

XLON

700

K0000E32Z2VD01A5

332.3

14:26:27

XLON

511

K0000E32Z2VD01A5

332.3

14:27:03

XLON

71

K0000E32Z2VD01A5

332.6

14:28:00

XLON

1386

K0000E32Z2VD01A5

332.5

14:28:16

XLON

633

K0000E32Z2VD01A5

332.6

14:28:16

XLON

798

K0000E32Z2VD01A5

332.6

14:28:17

XLON

154

K0000E32Z2VD01A5

332.6

14:32:20

XLON

257

K0001E32Z2VD01A5

332.8

14:33:17

XLON

218

K0001E32Z2VD01A5

332.8

14:34:17

XLON

334

K0001E32Z2VD01A5

332.6

14:34:45

XLON

2773

K0001E32Z2VD01A5

332.2

14:39:16

XLON

1104

J0001D32Z2VD01A5

332.2

14:39:16

XLON

442

J0001D32Z2VD01A5

332.2

14:39:20

XLON

540

J0001D32Z2VD01A5

332.2

14:39:41

XLON

914

J0001D32Z2VD01A5

332.1

14:39:54

XLON

540

I0001C32Z2VD01A5

332.1

14:40:24

XLON

487

I0001C32Z2VD01A5

332.3

14:42:32

XLON

225

K0001E32Z2VD01A5

332.2

14:43:11

XLON

651

K0001E32Z2VD01A5

332.1

14:43:45

XLON

540

I0001C32Z2VD01A5

332.3

14:44:43

XLON

521

K0001E32Z2VD01A5

332.2

14:48:27

XLON

83

K0001E32Z2VD01A5

332.3

14:49:03

XLON

30

K0001E32Z2VD01A5

332.3

14:49:03

XLON

81

K0001E32Z2VD01A5

332.3

14:50:10

XLON

11

K0001E32Z2VD01A5

332.2

14:50:11

XLON

389

K0001E32Z2VD01A5

332.4

14:50:21

XLON

238

K0001E32Z2VD01A5

332.2

14:51:05

XLON

10

K0001E32Z2VD01A5

332.2

14:54:04

XLON

245

K0001E32Z2VD01A5

332.5

14:56:04

XLON

466

K0001E32Z2VD01A5

332.5

14:56:44

XLON

339

K0001E32Z2VD01A5

332.5

14:59:45

XLON

638

K0001E32Z2VD01A5

332.5

14:59:45

XLON

597

K0001E32Z2VD01A5

332.5

15:00:31

XLON

279

K0001E32Z2VD01A5

332.5

15:01:43

XLON

218

K0001E32Z2VD01A5

332.5

15:01:43

XLON

202

K0001E32Z2VD01A5

332.5

15:02:38

XLON

256

K0001E32Z2VD01A5

332.4

15:03:09

XLON

403

K0001E32Z2VD01A5

332.5

15:03:16

XLON

410

K0001E32Z2VD01A5

332.5

15:03:16

XLON

57

K0001E32Z2VD01A5

332.5

15:07:24

XLON

272

K0001E32Z2VD01A5

332.4

15:07:49

XLON

16

K0001E32Z2VD01A5

332.4

15:08:47

XLON

413

K0001E32Z2VD01A5

332.4

15:08:47

XLON

700

K0001E32Z2VD01A5

332.4

15:08:47

XLON

525

K0001E32Z2VD01A5

332.3

15:09:22

XLON

482

K0001E32Z2VD01A5

332.2

15:10:42

XLON

106

K0001E32Z2VD01A5

332.2

15:10:42

XLON

433

K0001E32Z2VD01A5

332.1

15:11:53

XLON

516

I0001C32Z2VD01A5

332.1

15:11:54

XLON

917

I0001C32Z2VD01A5

332.1

15:11:54

XLON

18

K0001E32Z2VD01A5

332.4

15:15:27

XLON

24

K0001E32Z2VD01A5

332.4

15:15:27

XLON

24

K0001E32Z2VD01A5

332.3

15:15:58

XLON

700

K0001E32Z2VD01A5

332.3

15:15:58

XLON

13

K0001E32Z2VD01A5

332.3

15:15:58

XLON

613

K0001E32Z2VD01A5

332.4

15:17:56

XLON

163

K0001E32Z2VD01A5

332.4

15:17:56

XLON

91

K0001E32Z2VD01A5

332.2

15:20:30

XLON

488

K0001E32Z2VD01A5

332.2

15:22:50

XLON

179

K0001E32Z2VD01A5

332.2

15:22:50

XLON

330

K0001E32Z2VD01A5

332.1

15:22:50

XLON

381

K0001E32Z2VD01A5

332

15:22:51

XLON

3000

H0001B32Z2VD01A5

332

15:22:52

XLON

541

K0001E32Z2VD01A5

331.9

15:23:07

XLON

1388

G0001A32Z2VD01A5

331.9

15:23:07

XLON

870

G0001A32Z2VD01A5

331.9

15:23:12

XLON

45

G0001A32Z2VD01A5

331.9

15:23:20

XLON

429

G0001A32Z2VD01A5

331.9

15:23:36

XLON

268

G0001A32Z2VD01A5

332

15:26:38

XLON

213

K0001E32Z2VD01A5

332

15:26:38

XLON

1056

K0001E32Z2VD01A5

331.9

15:27:20

XLON

300

K0001E32Z2VD01A5

331.8

15:27:57

XLON

462

F0001932Z2VD01A5

331.8

15:28:09

XLON

1848

F0001932Z2VD01A5

331.8

15:28:20

XLON

690

F0001932Z2VD01A5

331.8

15:29:17

XLON

90

K0001E32Z2VD01A5

331.8

15:29:50

XLON

364

K0001E32Z2VD01A5

332.1

15:31:12

XLON

60

K0001E32Z2VD01A5

332.1

15:31:12

XLON

48

K0001E32Z2VD01A5

331.9

15:33:27

XLON

369

K0001E32Z2VD01A5

332

15:33:27

XLON

609

K0001E32Z2VD01A5

332

15:33:27

XLON

700

K0001E32Z2VD01A5

332

15:33:27

XLON

340

K0001E32Z2VD01A5

332

15:33:27

XLON

691

K0001E32Z2VD01A5

332.1

15:35:23

XLON

449

K0001E32Z2VD01A5

332

15:35:37

XLON

493

K0001E32Z2VD01A5

331.9

15:35:49

XLON

640

K0001E32Z2VD01A5

331.9

15:35:49

XLON

412

L0001F32Z2VD01A5

331.9

15:35:49

XLON

2588

L0001F32Z2VD01A5

332

15:35:53

XLON

226

K0001E32Z2VD01A5

331.9

15:36:10

XLON

685

K0001E32Z2VD01A5

331.9

15:36:10

XLON

25

K0001E32Z2VD01A5

332

15:36:41

XLON

214

K0001E32Z2VD01A5

331.9

15:37:20

XLON

159

K0001E32Z2VD01A5

331.9

15:37:21

XLON

546

K0001E32Z2VD01A5

331.9

15:37:57

XLON

46

K0001E32Z2VD01A5

331.9

15:37:57

XLON

1200

K0001E32Z2VD01A5

331.9

15:37:57

XLON

358

K0001E32Z2VD01A5

331.8

15:38:21

XLON

3000

A0001G32Z2VD01A5

331.8

15:39:23

XLON

228

K0001E32Z2VD01A5

331.8

15:39:23

XLON

9

K0001E32Z2VD01A5

331.8

15:39:23

XLON

704

K0001E32Z2VD01A5

331.9

15:39:54

XLON

533

K0001E32Z2VD01A5

331.9

15:39:57

XLON

545

K0001E32Z2VD01A5

331.9

15:40:12

XLON

312

K0001E32Z2VD01A5

331.9

15:40:13

XLON

384

K0001E32Z2VD01A5

331.9

15:40:13

XLON

21

K0001E32Z2VD01A5

331.9

15:40:29

XLON

9

K0001E32Z2VD01A5

331.9

15:40:29

XLON

113

K0001E32Z2VD01A5

332

15:41:58

XLON

912

K0001E32Z2VD01A5

332

15:41:58

XLON

238

K0001E32Z2VD01A5

332

15:41:58

XLON

2

K0001E32Z2VD01A5

332

15:42:06

XLON

216

K0001E32Z2VD01A5

332.5

15:42:52

XLON

239

K0001E32Z2VD01A5

332.5

15:42:52

XLON

225

K0001E32Z2VD01A5

332.5

15:43:23

XLON

875

K0001E32Z2VD01A5

332.5

15:43:23

XLON

533

K0001E32Z2VD01A5

332.5

15:44:08

XLON

523

K0001E32Z2VD01A5

332.4

15:44:16

XLON

236

K0001E32Z2VD01A5

332.4

15:44:16

XLON

700

K0001E32Z2VD01A5

332.4

15:44:16

XLON

186

K0001E32Z2VD01A5

332.4

15:44:53

XLON

664

K0001E32Z2VD01A5

332.3

15:44:55

XLON

218

K0001E32Z2VD01A5

332.3

15:44:55

XLON

769

K0001E32Z2VD01A5

332.5

15:45:53

XLON

67

K0001E32Z2VD01A5

332.5

15:45:53

XLON

714

K0001E32Z2VD01A5

332.4

15:46:01

XLON

772

K0001E32Z2VD01A5

332.4

15:46:01

XLON

715

K0001E32Z2VD01A5

332.3

15:46:26

XLON

242

K0001E32Z2VD01A5

332.4

15:46:38

XLON

700

K0001E32Z2VD01A5

332.4

15:46:38

XLON

67

K0001E32Z2VD01A5

332.4

15:46:45

XLON

67

K0001E32Z2VD01A5

332.5

15:46:45

XLON

83

K0001E32Z2VD01A5

332.5

15:46:45

XLON

529

K0001E32Z2VD01A5

332.5

15:46:45

XLON

546

K0001E32Z2VD01A5

332.5

15:46:45

XLON

700

K0001E32Z2VD01A5

332.5

15:46:45

XLON

700

K0001E32Z2VD01A5

332.5

15:46:45

XLON

128

K0001E32Z2VD01A5

332.4

15:48:01

XLON

229

K0001E32Z2VD01A5

332.5

15:48:08

XLON

240

K0001E32Z2VD01A5

332.5

15:48:08

XLON

1289

K0001E32Z2VD01A5

332.5

15:48:08

XLON

793

K0001E32Z2VD01A5

332.5

15:48:08

XLON

1758

K0001E32Z2VD01A5

332.5

15:48:08

XLON

712

K0001E32Z2VD01A5

332.5

15:48:08

XLON

29

K0001E32Z2VD01A5

332.5

15:48:09

XLON

712

K0001E32Z2VD01A5

332.3

15:50:30

XLON

3000

A0000J32Z2VE00GX

332.4

15:50:30

XLON

224

K0001E32Z2VD01A5

332.5

15:50:54

XLON

700

K0001E32Z2VD01A5

332.5

15:50:54

XLON

712

K0001E32Z2VD01A5

332.5

15:50:54

XLON

136

K0001E32Z2VD01A5

332.5

15:51:09

XLON

712

K0001E32Z2VD01A5

332.5

15:51:09

XLON

230

K0001E32Z2VD01A5

332.5

15:51:09

XLON

740

K0001E32Z2VD01A5

332.5

15:51:09

XLON

551

K0001E32Z2VD01A5

332.3

15:51:50

XLON

219

K0001E32Z2VD01A5

332.2

15:52:20

XLON

66

B0000K32Z2VE00GX

332.2

15:52:51

XLON

530

B0000K32Z2VE00GX

332.3

15:53:52

XLON

240

K0001E32Z2VD01A5

332.3

15:53:54

XLON

1200

K0001E32Z2VD01A5

332.4

15:54:09

XLON

700

K0001E32Z2VD01A5

332.4

15:54:09

XLON

1478

K0001E32Z2VD01A5

332.4

15:54:09

XLON

759

K0001E32Z2VD01A5

332.4

15:54:09

XLON

612

K0001E32Z2VD01A5

333.4

15:58:55

XLON

700

K0001E32Z2VD01A5

333.4

15:58:55

XLON

53

K0001E32Z2VD01A5

333.4

15:58:55

XLON

762

K0001E32Z2VD01A5

333.4

15:58:55

XLON

773

K0001E32Z2VD01A5

333.4

15:58:55

XLON

538

K0001E32Z2VD01A5

333.6

16:00:10

XLON

700

K0001E32Z2VD01A5

333.6

16:00:10

XLON

549

K0001E32Z2VD01A5

333.6

16:00:21

XLON

104

K0001E32Z2VD01A5

333.6

16:00:21

XLON

100

K0001E32Z2VD01A5

333.5

16:00:55

XLON

700

K0001E32Z2VD01A5

333.5

16:00:55

XLON

711

K0001E32Z2VD01A5

333.5

16:00:55

XLON

44

K0001E32Z2VD01A5

333.9

16:03:40

XLON

700

K0001E32Z2VD01A5

333.9

16:03:40

XLON

790

K0001E32Z2VD01A5

334.3

16:04:40

XLON

700

K0001E32Z2VD01A5

334.3

16:04:40

XLON

760

K0001E32Z2VD01A5

334.3

16:04:40

XLON

59

K0001E32Z2VD01A5

334.1

16:20:30

XLON

3000

C0001I32Z2VD01A5

334

16:20:32

XLON

2137

D0001J32Z2VD01A5

334

16:20:32

XLON

863

D0001J32Z2VD01A5

334

16:22:03

XLON

3000

F0001L32Z2VD01A5

333.9

16:25:30

XLON

306

E0001K32Z2VD01A5

333.9

16:25:35

XLON

582

E0001K32Z2VD01A5

333.9

16:25:35

XLON

2112

E0001K32Z2VD01A5

333.8

16:26:06

XLON

44

G0001M32Z2VD01A5

333.8

16:26:11

XLON

581

G0001M32Z2VD01A5

333.8

16:26:18

XLON

581

G0001M32Z2VD01A5

333.8

16:26:23

XLON

581

G0001M32Z2VD01A5

333.8

16:26:30

XLON

581

G0001M32Z2VD01A5

333.8

16:26:35

XLON

581

G0001M32Z2VD01A5

333.8

16:26:45

XLON

51

G0001M32Z2VD01A5

334.7

16:35:29

XLON

17473

H0001N32Z2VD01A5

334.7

16:35:29

XLON

2404

H0001N32Z2VD01A5

334.7

16:35:29

XLON

2961

H0001N32Z2VD01A5

334.7

16:35:29

XLON

1083

H0001N32Z2VD01A5

334.7

16:35:29

XLON

176858

H0001N32Z2VD01A5

334.7

16:35:29

XLON

49221

H0001N32Z2VD01A5

334.7

16:35:29

XLON

191

I0001O32Z2VD01A5

334.7

16:35:29

XLON

11132

I0001O32Z2VD01A5

334.7

16:35:29

XLON

2198

I0001O32Z2VD01A5

334.7

16:35:29

XLON

7173

I0001O32Z2VD01A5

334.7

16:35:29

XLON

7173

I0001O32Z2VD01A5

334.7

16:35:29

XLON

995

I0001O32Z2VD01A5

334.7

16:35:29

XLON

2936

I0001O32Z2VD01A5

334.7

16:35:29

XLON

1712

I0001O32Z2VD01A5

334.7

16:35:29

XLON

38

I0001O32Z2VD01A5

334.7

16:35:29

XLON

2198

I0001O32Z2VD01A5

334.7

16:35:29

XLON

20296

I0001O32Z2VD01A5

334.7

16:35:29

XLON

1312

I0001O32Z2VD01A5

334.7

16:35:29

XLON

1492

I0001O32Z2VD01A5

334.7

16:35:29

XLON

21154

I0001O32Z2VD01A5

334.7

16:35:29

XLON

10472

J0001P32Z2VD01A5

334.7

16:35:29

XLON

17537

J0001P32Z2VD01A5

334.7

16:35:29

XLON

31626

J0001P32Z2VD01A5

334.7

16:35:29

XLON

4904

J0001P32Z2VD01A5

334.7

16:35:29

XLON

15461

J0001P32Z2VD01A5

 

 

Contacts:

Tel:

Email:

Company Secretary

+44(0) 7887 456498

[email protected]

Investor Relations

+44 (0) 20 7644 1082

[email protected]

Treasury

+44 (0) 20 7644 1170

[email protected]

 

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
 
 
POSEAPFDEELFFFA