Kingfisher PLC

Transaction in Own Shares

RNS Number : 1897T
Kingfisher PLC
23 November 2021
 

KINGFISHER PLC

Transaction in own shares

 

23 November 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 22 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:

22 November 2021

Total number of shares purchased:

870,000

Volume Weighted Average price paid per share:

GBp 326.6383

Highest price paid per share:

GBp 328.4000

Lowest price paid per share:

GBp 319.8000

 

To date, Kingfisher has purchased 22,599,655 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

870,000

GBp 326.6383

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 22 November 2021 (UTC)

Trading venue

Quantity

Transaction Reference Number

322.8

08:00:19

XLON

91

H000KL32Z2ZM0000

322.8

08:00:19

XLON

657

H000KM32Z2ZM0000

322.8

08:00:19

XLON

63

H000KN32Z2ZM0000

322.8

08:00:19

XLON

30

H000KO32Z2ZM0000

322.8

08:00:19

XLON

303

H000KP32Z2ZM0000

322.8

08:00:19

XLON

30

H000KQ32Z2ZM0000

322.8

08:00:19

XLON

81

H000KR32Z2ZM0000

322.8

08:00:19

XLON

42

H000KS32Z2ZM0000

323.3

08:00:34

XLON

247

H000TH32Z2ZM0000

323.4

08:00:49

XLON

700

H000Y932Z2ZM0000

323.4

08:00:49

XLON

700

H000YA32Z2ZM0000

323.4

08:00:53

XLON

700

H000ZD32Z2ZM0000

322.8

08:01:14

XLON

200

H0013932Z2ZM0000

322.8

08:01:14

XLON

14

H0013A32Z2ZM0000

322.2

08:01:35

XLON

168

H0015332Z2ZM0000

322.2

08:01:35

XLON

48

H0015432Z2ZM0000

321.9

08:03:40

XLON

17

H001DF32Z2ZM0000

321.8

08:03:50

XLON

453

H001FS32Z2ZM0000

321.8

08:03:50

XLON

35

H001FT32Z2ZM0000

321.7

08:03:50

XLON

64

H001FV32Z2ZM0000

321.7

08:04:02

XLON

77

H001G932Z2ZM0000

321.3

08:05:03

XLON

230

H001LC32Z2ZM0000

321.1

08:05:43

XLON

224

H001QP32Z2ZM0000

320.7

08:06:13

XLON

236

H001T832Z2ZM0000

320.3

08:06:27

XLON

245

H001V932Z2ZM0000

320.3

08:06:27

XLON

349

H001VA32Z2ZM0000

320.3

08:06:27

XLON

351

H001VB32Z2ZM0000

320.3

08:06:27

XLON

64

H001VC32Z2ZM0000

320.2

08:06:28

XLON

358

H001VD32Z2ZM0000

319.8

08:06:40

XLON

196

H001VQ32Z2ZM0000

319.8

08:06:40

XLON

4

H001VR32Z2ZM0000

320.9

08:07:05

XLON

700

H001UJ32Z2ZM0000

320.9

08:07:05

XLON

387

H001UK32Z2ZM0000

320.6

08:07:30

XLON

899

H001XI32Z2ZM0000

320.5

08:08:08

XLON

700

H001ZA32Z2ZM0000

320.8

08:10:12

XLON

34

H0028V32Z2ZM0000

320.6

08:10:39

XLON

700

H002AU32Z2ZM0000

320.6

08:10:39

XLON

700

H002AW32Z2ZM0000

320.4

08:11:00

XLON

248

H002BR32Z2ZM0000

320.7

08:11:13

XLON

700

H002CK32Z2ZM0000

320.7

08:11:13

XLON

240

H002CL32Z2ZM0000

320.3

08:11:18

XLON

204

H002DB32Z2ZM0000

320

08:11:43

XLON

220

H002I532Z2ZM0000

321

08:13:59

XLON

700

H002T132Z2ZM0000

321.1

08:14:53

XLON

664

H0033032Z2ZM0000

321.1

08:14:54

XLON

587

H0033132Z2ZM0000

321.7

08:15:12

XLON

700

H0037432Z2ZM0000

321.7

08:15:12

XLON

396

H0037532Z2ZM0000

321.7

08:15:12

XLON

194

H0037632Z2ZM0000

321.3

08:16:38

XLON

812

H003GP32Z2ZM0000

321.3

08:16:40

XLON

1107

H003GQ32Z2ZM0000

321.3

08:16:40

XLON

485

H003GR32Z2ZM0000

321.7

08:17:10

XLON

470

H003JK32Z2ZM0000

321.7

08:17:10

XLON

700

H003JL32Z2ZM0000

321.9

08:17:13

XLON

328

H003JS32Z2ZM0000

321.5

08:17:33

XLON

700

H003M732Z2ZM0000

321.5

08:17:52

XLON

20

H003ND32Z2ZM0000

321.5

08:17:52

XLON

684

H003NE32Z2ZM0000

321.2

08:17:52

XLON

207

H003NF32Z2ZM0000

321

08:18:08

XLON

241

H003O832Z2ZM0000

320.9

08:18:48

XLON

226

H003Q532Z2ZM0000

321

08:18:56

XLON

674

H003QB32Z2ZM0000

321

08:18:56

XLON

285

H003QC32Z2ZM0000

320.6

08:19:45

XLON

249

H003T232Z2ZM0000

320.9

08:19:57

XLON

235

H003T832Z2ZM0000

320.9

08:19:58

XLON

1026

H003TF32Z2ZM0000

321.2

08:20:31

XLON

417

H003UX32Z2ZM0000

320.9

08:20:52

XLON

234

H003UZ32Z2ZM0000

321.3

08:20:57

XLON

700

H003W332Z2ZM0000

321.3

08:20:57

XLON

700

H003W432Z2ZM0000

321.3

08:20:57

XLON

344

H003W532Z2ZM0000

321.1

08:21:07

XLON

230

H003WB32Z2ZM0000

321.3

08:21:26

XLON

1182

H003WJ32Z2ZM0000

321.1

08:21:30

XLON

241

H003WQ32Z2ZM0000

321.1

08:21:40

XLON

217

H003WY32Z2ZM0000

321.9

08:22:10

XLON

700

H003YX32Z2ZM0000

321.9

08:22:18

XLON

254

H003ZL32Z2ZM0000

321.9

08:22:18

XLON

410

H003ZM32Z2ZM0000

321.5

08:23:56

XLON

700

H0046O32Z2ZM0000

321.6

08:23:56

XLON

208

H0046P32Z2ZM0000

321.6

08:23:56

XLON

618

H0046Q32Z2ZM0000

321.5

08:24:35

XLON

700

H004GC32Z2ZM0000

321.5

08:24:45

XLON

391

H004H832Z2ZM0000

321.4

08:24:46

XLON

213

H004H932Z2ZM0000

321.7

08:25:46

XLON

395

H0050L32Z2ZM0000

321.7

08:25:49

XLON

700

H0051232Z2ZM0000

321.7

08:25:49

XLON

308

H0051332Z2ZM0000

321.4

08:25:49

XLON

214

H0051432Z2ZM0000

321.4

08:26:05

XLON

254

H0054R32Z2ZM0000

321.2

08:27:01

XLON

239

H005BS32Z2ZM0000

321

08:28:24

XLON

700

H005HP32Z2ZM0000

321

08:28:24

XLON

36

H005HQ32Z2ZM0000

320.7

08:28:31

XLON

89

H005JI32Z2ZM0000

320.7

08:28:31

XLON

148

H005JJ32Z2ZM0000

320.7

08:29:02

XLON

682

H005LL32Z2ZM0000

320.5

08:29:20

XLON

242

H005MG32Z2ZM0000

320.7

08:30:02

XLON

700

H005VC32Z2ZM0000

320.7

08:30:02

XLON

300

H005VN32Z2ZM0000

320.7

08:31:34

XLON

234

H0065132Z2ZM0000

321.1

08:33:00

XLON

465

H006CC32Z2ZM0000

321

08:34:08

XLON

220

H006NP32Z2ZM0000

321

08:35:20

XLON

236

H006XH32Z2ZM0000

320.9

08:36:08

XLON

234

H0071L32Z2ZM0000

321.1

08:36:08

XLON

35

H0071Y32Z2ZM0000

321.1

08:36:20

XLON

899

H0073U32Z2ZM0000

321.2

08:37:38

XLON

387

H007E332Z2ZM0000

321

08:38:46

XLON

225

H007LL32Z2ZM0000

321

08:38:46

XLON

600

H007LM32Z2ZM0000

320.9

08:39:18

XLON

536

H007U832Z2ZM0000

320.9

08:39:19

XLON

273

H007U932Z2ZM0000

320.9

08:40:00

XLON

228

H007Y832Z2ZM0000

321.4

08:40:39

XLON

700

H007ZW32Z2ZM0000

321.4

08:40:41

XLON

302

H007ZX32Z2ZM0000

321

08:41:49

XLON

205

H0083B32Z2ZM0000

321.2

08:41:49

XLON

609

H0083C32Z2ZM0000

321.4

08:42:12

XLON

700

H0085Z32Z2ZM0000

321.3

08:43:00

XLON

623

H0088K32Z2ZM0000

321.4

08:44:04

XLON

700

H008J632Z2ZM0000

321.4

08:44:04

XLON

623

H008J732Z2ZM0000

321.6

08:44:12

XLON

263

H008JD32Z2ZM0000

321.6

08:44:12

XLON

137

H008JE32Z2ZM0000

321.5

08:45:00

XLON

674

H008N432Z2ZM0000

321.4

08:46:11

XLON

244

H008V532Z2ZM0000

321.4

08:46:15

XLON

100

H008U632Z2ZM0000

321.4

08:46:38

XLON

210

H008YJ32Z2ZM0000

321.4

08:47:51

XLON

222

H0098332Z2ZM0000

321.3

08:47:55

XLON

247

H0098432Z2ZM0000

321.2

08:48:24

XLON

229

H009A532Z2ZM0000

321.2

08:48:25

XLON

245

H009A632Z2ZM0000

321.3

08:49:33

XLON

387

H009L932Z2ZM0000

321.6

08:50:32

XLON

700

H009T132Z2ZM0000

322.4

08:51:06

XLON

259

H009UE32Z2ZM0000

322.4

08:51:17

XLON

700

H009W032Z2ZM0000

322.4

08:51:17

XLON

110

H009W132Z2ZM0000

322.4

08:51:17

XLON

234

H009W232Z2ZM0000

322.3

08:52:24

XLON

427

H00A3532Z2ZM0000

322.2

08:52:53

XLON

179

H00A5K32Z2ZM0000

322.2

08:52:53

XLON

62

H00A5P32Z2ZM0000

322.2

08:52:53

XLON

364

H00A6032Z2ZM0000

322

08:53:09

XLON

466

H00A7032Z2ZM0000

322

08:53:09

XLON

234

H00A7532Z2ZM0000

321.8

08:54:03

XLON

472

H00ADN32Z2ZM0000

321.7

08:54:25

XLON

226

H00AJR32Z2ZM0000

321.6

08:54:25

XLON

700

H00AJS32Z2ZM0000

321.6

08:54:25

XLON

258

H00AJX32Z2ZM0000

322

08:54:55

XLON

613

H00AM432Z2ZM0000

322.9

08:58:10

XLON

700

H00B9M32Z2ZM0000

322.9

08:58:10

XLON

8

H00B9N32Z2ZM0000

322.8

08:58:11

XLON

391

H00BAB32Z2ZM0000

322.7

08:58:20

XLON

557

H00BAV32Z2ZM0000

322.9

08:59:57

XLON

304

H00BIO32Z2ZM0000

322.8

09:00:49

XLON

700

H00BMB32Z2ZM0000

322.8

09:00:49

XLON

418

H00BMC32Z2ZM0000

322.8

09:00:49

XLON

662

H00BMD32Z2ZM0000

322.6

09:01:23

XLON

212

H00BPA32Z2ZM0000

322.5

09:01:44

XLON

225

H00BS432Z2ZM0000

322.7

09:01:54

XLON

414

H00BSR32Z2ZM0000

322.9

09:02:13

XLON

271

H00BVG32Z2ZM0000

322.9

09:02:13

XLON

109

H00BVH32Z2ZM0000

322.9

09:02:13

XLON

488

H00BVI32Z2ZM0000

322.9

09:02:13

XLON

3

H00BVJ32Z2ZM0000

323.2

09:03:47

XLON

260

H00C2732Z2ZM0000

323.3

09:03:47

XLON

232

H00C2832Z2ZM0000

323.3

09:03:47

XLON

102

H00C2932Z2ZM0000

322.8

09:04:53

XLON

243

H00C8932Z2ZM0000

322.8

09:05:07

XLON

423

H00C9W32Z2ZM0000

322.9

09:07:34

XLON

696

H00D0U32Z2ZM0000

322.8

09:07:38

XLON

234

H00D1232Z2ZM0000

323

09:10:53

XLON

243

H00DSP32Z2ZM0000

323.3

09:11:52

XLON

303

H00E1F32Z2ZM0000

323.3

09:11:52

XLON

305

H00E1G32Z2ZM0000

323.5

09:15:11

XLON

287

H00EL232Z2ZM0000

323.3

09:16:13

XLON

230

H00EV432Z2ZM0000

323.3

09:16:37

XLON

220

H00EU032Z2ZM0000

323.2

09:18:33

XLON

219

H00FRB32Z2ZM0000

323.1

09:18:46

XLON

216

H00FU732Z2ZM0000

323.1

09:18:48

XLON

1

H00FUB32Z2ZM0000

323.1

09:18:48

XLON

646

H00FUC32Z2ZM0000

323.1

09:18:48

XLON

435

H00FUD32Z2ZM0000

323.1

09:18:48

XLON

72

H00FUE32Z2ZM0000

323.1

09:18:48

XLON

700

H00FUF32Z2ZM0000

323.4

09:19:13

XLON

500

H00G0U32Z2ZM0000

323.4

09:19:13

XLON

713

H00G0W32Z2ZM0000

323.4

09:19:19

XLON

700

H00G1032Z2ZM0000

323.4

09:19:19

XLON

283

H00G1132Z2ZM0000

323.4

09:19:30

XLON

700

H00G3I32Z2ZM0000

323.4

09:19:30

XLON

726

H00G3J32Z2ZM0000

323.8

09:22:23

XLON

700

H00HF932Z2ZM0000

323.8

09:22:23

XLON

74

H00HFA32Z2ZM0000

324

09:24:17

XLON

700

H00I5G32Z2ZM0000

324

09:24:58

XLON

450

H00IBD32Z2ZM0000

324.5

09:26:25

XLON

700

H00IHG32Z2ZM0000

324.5

09:26:25

XLON

130

H00IHH32Z2ZM0000

324.2

09:26:33

XLON

700

H00IIE32Z2ZM0000

323.9

09:26:38

XLON

214

H00IJ032Z2ZM0000

324.2

09:28:01

XLON

1200

H00IOO32Z2ZM0000

324.2

09:28:46

XLON

672

H00IZ432Z2ZM0000

324

09:29:35

XLON

232

H00J2T32Z2ZM0000

323.9

09:30:21

XLON

241

H00J9J32Z2ZM0000

324

09:30:31

XLON

626

H00JBG32Z2ZM0000

324

09:31:14

XLON

237

H00JI932Z2ZM0000

323.9

09:31:35

XLON

212

H00JLW32Z2ZM0000

323.8

09:34:56

XLON

227

H00KQZ32Z2ZM0000

323.7

09:34:56

XLON

596

H00KR032Z2ZM0000

323.8

09:35:18

XLON

604

H00KTE32Z2ZM0000

323.8

09:36:28

XLON

245

H00L8932Z2ZM0000

324

09:36:55

XLON

700

H00LEL32Z2ZM0000

324

09:36:55

XLON

650

H00LEM32Z2ZM0000

323.9

09:37:06

XLON

217

H00LG732Z2ZM0000

323.9

09:37:06

XLON

250

H00LG832Z2ZM0000

323.7

09:38:02

XLON

105

H00LSE32Z2ZM0000

323.7

09:38:02

XLON

124

H00LSF32Z2ZM0000

323.8

09:38:15

XLON

366

H00LVX32Z2ZM0000

323.8

09:38:53

XLON

213

H00M0832Z2ZM0000

323.7

09:39:34

XLON

205

H00M5B32Z2ZM0000

323.6

09:42:21

XLON

200

H00MMJ32Z2ZM0000

323.8

09:42:21

XLON

163

H00MMK32Z2ZM0000

323.6

09:42:30

XLON

700

H00MMV32Z2ZM0000

323.9

09:43:29

XLON

900

H00MSB32Z2ZM0000

323.9

09:43:29

XLON

594

H00MSC32Z2ZM0000

323.7

09:43:46

XLON

228

H00MV832Z2ZM0000

323.7

09:44:03

XLON

351

H00N1232Z2ZM0000

323.5

09:47:10

XLON

205

H00NM732Z2ZM0000

323.4

09:48:57

XLON

239

H00NY532Z2ZM0000

323.4

09:48:57

XLON

536

H00NY632Z2ZM0000

323.3

09:49:24

XLON

235

H00O1B32Z2ZM0000

323.3

09:49:24

XLON

6

H00O1C32Z2ZM0000

323.5

09:49:24

XLON

498

H00O1D32Z2ZM0000

323.5

09:49:55

XLON

615

H00O4A32Z2ZM0000

323.4

09:50:08

XLON

250

H00O6R32Z2ZM0000

323.5

09:51:21

XLON

310

H00OD032Z2ZM0000

323.5

09:53:10

XLON

210

H00OL532Z2ZM0000

323.5

09:53:10

XLON

330

H00OL632Z2ZM0000

323.2

09:53:18

XLON

380

H00OL732Z2ZM0000

323.1

09:54:44

XLON

225

H00OYU32Z2ZM0000

323.2

09:54:44

XLON

648

H00OYW32Z2ZM0000

323.5

09:54:55

XLON

175

H00OZF32Z2ZM0000

323.7

09:55:34

XLON

448

H00P1P32Z2ZM0000

323.6

09:55:42

XLON

254

H00P2S32Z2ZM0000

323.4

09:56:21

XLON

243

H00P6Y32Z2ZM0000

323.4

09:56:21

XLON

293

H00P6Z32Z2ZM0000

323.4

10:00:26

XLON

210

H00PWR32Z2ZM0000

323.5

10:00:44

XLON

700

H00PY032Z2ZM0000

323.5

10:03:03

XLON

265

H00QHK32Z2ZM0000

323.4

10:03:04

XLON

209

H00QHM32Z2ZM0000

323.4

10:03:04

XLON

215

H00QHN32Z2ZM0000

323.6

10:05:53

XLON

700

H00R2T32Z2ZM0000

323.6

10:05:53

XLON

133

H00R2V32Z2ZM0000

323.6

10:05:57

XLON

700

H00R2X32Z2ZM0000

323.9

10:08:08

XLON

548

H00RQT32Z2ZM0000

323.9

10:09:18

XLON

291

H00RYF32Z2ZM0000

324.1

10:10:06

XLON

314

H00S6732Z2ZM0000

323.8

10:11:21

XLON

210

H00SQ032Z2ZM0000

323.7

10:12:37

XLON

211

H00T0I32Z2ZM0000

323.7

10:12:37

XLON

700

H00T0L32Z2ZM0000

323.7

10:12:37

XLON

222

H00T0P32Z2ZM0000

323.6

10:14:20

XLON

232

H00THV32Z2ZM0000

323.7

10:16:10

XLON

208

H00TWY32Z2ZM0000

323.7

10:16:36

XLON

700

H00TZB32Z2ZM0000

323.7

10:16:36

XLON

273

H00TZC32Z2ZM0000

324.2

10:21:37

XLON

924

H00UA232Z2ZM0000

324.2

10:24:08

XLON

342

H00USZ32Z2ZM0000

324.1

10:25:33

XLON

208

H00W2D32Z2ZM0000

324

10:26:33

XLON

221

H00WCU32Z2ZM0000

324

10:26:33

XLON

135

H00WCW32Z2ZM0000

324.2

10:28:29

XLON

171

H00WOL32Z2ZM0000

324.2

10:28:29

XLON

478

H00WOM32Z2ZM0000

324.1

10:28:33

XLON

700

H00WOX32Z2ZM0000

324.1

10:28:33

XLON

112

H00WOY32Z2ZM0000

324

10:28:36

XLON

505

H00WP432Z2ZM0000

323.9

10:28:38

XLON

204

H00WP732Z2ZM0000

324.2

10:30:00

XLON

1390

H00X0P32Z2ZM0000

324.4

10:30:15

XLON

450

H00X3532Z2ZM0000

324.5

10:30:57

XLON

700

H00X9732Z2ZM0000

324.5

10:31:19

XLON

700

H00XB132Z2ZM0000

324.9

10:32:29

XLON

202

H00XJS32Z2ZM0000

324.7

10:32:29

XLON

484

H00XJT32Z2ZM0000

324.5

10:32:29

XLON

577

H00XJV32Z2ZM0000

324.9

10:34:58

XLON

700

H00XU432Z2ZM0000

324.7

10:35:17

XLON

700

H00XWC32Z2ZM0000

324.9

10:35:24

XLON

214

H00XWE32Z2ZM0000

325.1

10:36:35

XLON

457

H00Y4U32Z2ZM0000

325.1

10:36:35

XLON

700

H00Y4V32Z2ZM0000

325.1

10:37:28

XLON

210

H00YA632Z2ZM0000

325.1

10:38:00

XLON

700

H00YD532Z2ZM0000

325.1

10:38:10

XLON

223

H00YEE32Z2ZM0000

325

10:38:17

XLON

259

H00YFQ32Z2ZM0000

324.9

10:38:25

XLON

21

H00YH332Z2ZM0000

324.9

10:38:25

XLON

228

H00YH432Z2ZM0000

325

10:39:33

XLON

290

H00YN632Z2ZM0000

324.9

10:39:34

XLON

233

H00YN732Z2ZM0000

324.9

10:39:34

XLON

547

H00YN832Z2ZM0000

324.7

10:40:31

XLON

233

H00YU132Z2ZM0000

324.8

10:42:07

XLON

245

H00Z4332Z2ZM0000

324.7

10:42:59

XLON

219

H00Z8S32Z2ZM0000

324.5

10:43:43

XLON

220

H00ZBF32Z2ZM0000

324.5

10:44:10

XLON

700

H00ZDB32Z2ZM0000

324.5

10:45:30

XLON

227

H00ZO632Z2ZM0000

324.4

10:47:02

XLON

201

H00ZSK32Z2ZM0000

324.5

10:47:02

XLON

583

H00ZSL32Z2ZM0000

324.2

10:47:18

XLON

246

H00ZT532Z2ZM0000

324.1

10:47:18

XLON

213

H00ZT632Z2ZM0000

324.4

10:50:15

XLON

643

H010GL32Z2ZM0000

324.7

10:53:22

XLON

700

H0113H32Z2ZM0000

324.7

10:53:22

XLON

700

H0113I32Z2ZM0000

324.7

10:53:22

XLON

262

H0113J32Z2ZM0000

325

10:57:05

XLON

700

H011PJ32Z2ZM0000

324.9

10:58:24

XLON

316

H011VN32Z2ZM0000

324.9

10:58:25

XLON

384

H011VR32Z2ZM0000

324.9

10:58:25

XLON

69

H011VS32Z2ZM0000

324.8

10:58:38

XLON

248

H011W832Z2ZM0000

324.7

11:00:00

XLON

213

H0129K32Z2ZM0000

324.7

11:00:00

XLON

501

H0129L32Z2ZM0000

324.6

11:01:02

XLON

228

H012HD32Z2ZM0000

324.5

11:03:20

XLON

250

H0130X32Z2ZM0000

324.5

11:03:20

XLON

570

H0130Y32Z2ZM0000

324.5

11:04:06

XLON

232

H0135X32Z2ZM0000

324.6

11:05:32

XLON

457

H013FK32Z2ZM0000

324.6

11:05:32

XLON

600

H013FL32Z2ZM0000

324.7

11:05:32

XLON

320

H013FP32Z2ZM0000

324.9

11:05:46

XLON

120

H013GY32Z2ZM0000

324.9

11:05:49

XLON

700

H013I232Z2ZM0000

324.9

11:05:49

XLON

476

H013I332Z2ZM0000

324.9

11:10:05

XLON

700

H014HQ32Z2ZM0000

324.9

11:10:07

XLON

700

H014HY32Z2ZM0000

325

11:10:40

XLON

669

H014KD32Z2ZM0000

325

11:10:40

XLON

92

H014KE32Z2ZM0000

325.1

11:11:48

XLON

700

H014RZ32Z2ZM0000

325.3

11:15:46

XLON

616

H015FY32Z2ZM0000

325.4

11:16:30

XLON

338

H015NQ32Z2ZM0000

325.1

11:18:34

XLON

156

H016DQ32Z2ZM0000

325.3

11:24:20

XLON

78

H017UA32Z2ZM0000

325.2

11:25:46

XLON

223

H0181E32Z2ZM0000

325.5

11:29:55

XLON

700

H0192C32Z2ZM0000

325.5

11:29:55

XLON

572

H0192D32Z2ZM0000

325.5

11:31:56

XLON

222

H019HS32Z2ZM0000

325.4

11:32:02

XLON

204

H019HZ32Z2ZM0000

325.3

11:32:04

XLON

270

H019I132Z2ZM0000

325.6

11:36:12

XLON

52

H01A9532Z2ZM0000

325.6

11:36:12

XLON

650

H01A9632Z2ZM0000

325.6

11:36:12

XLON

273

H01A9732Z2ZM0000

325.5

11:37:04

XLON

227

H01AIG32Z2ZM0000

325.6

11:41:10

XLON

270

H01BT532Z2ZM0000

325.5

11:41:40

XLON

128

H01BZ932Z2ZM0000

325.5

11:41:40

XLON

81

H01BZA32Z2ZM0000

325.4

11:42:09

XLON

206

H01C2G32Z2ZM0000

325.8

11:48:35

XLON

158

H01D5Z32Z2ZM0000

325.9

11:48:46

XLON

457

H01D7D32Z2ZM0000

326.2

11:49:02

XLON

700

H01D8Y32Z2ZM0000

326.3

11:51:03

XLON

700

H01DPM32Z2ZM0000

326.3

11:51:03

XLON

227

H01DPN32Z2ZM0000

326.4

11:51:34

XLON

100

H01E1332Z2ZM0000

326.4

11:51:34

XLON

900

H01E1432Z2ZM0000

326.3

11:51:43

XLON

498

H01E4T32Z2ZM0000

326.8

11:52:17

XLON

128

H01EIZ32Z2ZM0000

326.8

11:52:17

XLON

155

H01EJ032Z2ZM0000

326.8

11:52:17

XLON

469

H01EJ132Z2ZM0000

327.3

11:52:32

XLON

54

H01EP032Z2ZM0000

327.3

11:52:32

XLON

238

H01EP132Z2ZM0000

327.3

11:52:32

XLON

1412

H01EP232Z2ZM0000

327.3

11:52:32

XLON

220

H01EP332Z2ZM0000

327.3

11:52:32

XLON

54

H01EP432Z2ZM0000

327.1

11:52:32

XLON

700

H01EP532Z2ZM0000

327.1

11:52:32

XLON

650

H01EP632Z2ZM0000

327.1

11:52:32

XLON

454

H01EP732Z2ZM0000

327.2

11:52:32

XLON

458

H01EP832Z2ZM0000

327.2

11:52:32

XLON

1200

H01EP932Z2ZM0000

327.2

11:52:32

XLON

96

H01EPA32Z2ZM0000

327.2

11:52:32

XLON

242

H01EPB32Z2ZM0000

327.2

11:52:32

XLON

1410

H01EPC32Z2ZM0000

327.1

11:52:33

XLON

700

H01EPD32Z2ZM0000

327.1

11:52:33

XLON

500

H01EPE32Z2ZM0000

327.1

11:52:43

XLON

476

H01ES432Z2ZM0000

327.1

11:52:43

XLON

750

H01ES532Z2ZM0000

327

11:53:17

XLON

474

H01EZC32Z2ZM0000

327.4

11:53:43

XLON

1139

H01F8932Z2ZM0000

327.4

11:53:43

XLON

2650

H01F8A32Z2ZM0000

327.5

11:54:06

XLON

558

H01FCU32Z2ZM0000

327.4

11:54:06

XLON

1200

H01FCV32Z2ZM0000

327.5

11:54:06

XLON

368

H01FCW32Z2ZM0000

327.5

11:54:06

XLON

243

H01FCX32Z2ZM0000

326.9

11:54:36

XLON

209

H01FO232Z2ZM0000

327.1

11:55:07

XLON

700

H01FXP32Z2ZM0000

327.1

11:55:07

XLON

478

H01FXQ32Z2ZM0000

327.1

11:55:26

XLON

26

H01G0B32Z2ZM0000

327.1

11:56:17

XLON

328

H01GKG32Z2ZM0000

326.9

11:56:28

XLON

228

H01GM132Z2ZM0000

327.1

11:56:57

XLON

700

H01GPH32Z2ZM0000

327.1

11:57:01

XLON

700

H01GPI32Z2ZM0000

327.1

11:57:37

XLON

700

H01GX332Z2ZM0000

327.3

11:58:00

XLON

414

H01H1832Z2ZM0000

327.3

11:58:00

XLON

938

H01H1932Z2ZM0000

327.5

12:02:27

XLON

700

H01I2C32Z2ZM0000

327.5

12:02:44

XLON

700

H01I4B32Z2ZM0000

327.4

12:05:49

XLON

520

H01J0432Z2ZM0000

327.3

12:07:45

XLON

203

H01JH132Z2ZM0000

327.2

12:08:10

XLON

205

H01JN832Z2ZM0000

327.1

12:08:10

XLON

227

H01JN932Z2ZM0000

326.9

12:08:25

XLON

240

H01JPL32Z2ZM0000

326.9

12:08:25

XLON

376

H01JPM32Z2ZM0000

326.7

12:08:49

XLON

230

H01JTG32Z2ZM0000

327

12:09:28

XLON

627

H01JY432Z2ZM0000

327

12:10:35

XLON

349

H01KA132Z2ZM0000

327

12:10:35

XLON

61

H01KA232Z2ZM0000

327.1

12:12:27

XLON

580

H01KIE32Z2ZM0000

326.9

12:12:37

XLON

230

H01KM832Z2ZM0000

327

12:12:59

XLON

225

H01KTH32Z2ZM0000

326.8

12:13:07

XLON

222

H01KVT32Z2ZM0000

326.7

12:13:14

XLON

53

H01KUU32Z2ZM0000

326.7

12:13:14

XLON

152

H01KUV32Z2ZM0000

326.7

12:13:30

XLON

35

H01KXT32Z2ZM0000

326.7

12:13:30

XLON

453

H01KXU32Z2ZM0000

326.7

12:13:30

XLON

24

H01KXV32Z2ZM0000

326.5

12:13:53

XLON

208

H01L0H32Z2ZM0000

326.3

12:13:58

XLON

293

H01L1432Z2ZM0000

326.5

12:14:19

XLON

1228

H01L3O32Z2ZM0000

326.5

12:14:27

XLON

236

H01L4732Z2ZM0000

326.5

12:15:54

XLON

236

H01LIZ32Z2ZM0000

327.2

12:21:03

XLON

120

H01MIE32Z2ZM0000

327.8

12:21:20

XLON

700

H01MMF32Z2ZM0000

327.8

12:21:20

XLON

730

H01MMG32Z2ZM0000

327.8

12:21:20

XLON

24

H01MMH32Z2ZM0000

327.8

12:21:20

XLON

414

H01MMI32Z2ZM0000

328.2

12:21:20

XLON

700

H01MMJ32Z2ZM0000

328.2

12:21:20

XLON

700

H01MMK32Z2ZM0000

328.2

12:21:20

XLON

700

H01MML32Z2ZM0000

328.2

12:21:20

XLON

99

H01MMM32Z2ZM0000

328.2

12:21:21

XLON

700

H01MMN32Z2ZM0000

328.1

12:21:23

XLON

1713

H01MMX32Z2ZM0000

328.4

12:21:34

XLON

861

H01MOR32Z2ZM0000

327.7

12:23:10

XLON

509

H01N1Q32Z2ZM0000

327.5

12:23:36

XLON

213

H01N7C32Z2ZM0000

327.4

12:25:04

XLON

198

H01NG932Z2ZM0000

327.2

12:26:04

XLON

109

H01NK332Z2ZM0000

327.1

12:26:05

XLON

108

H01NK532Z2ZM0000

327.1

12:26:05

XLON

415

H01NK632Z2ZM0000

327.1

12:26:32

XLON

274

H01NMN32Z2ZM0000

327.1

12:27:54

XLON

165

H01NRF32Z2ZM0000

327.5

12:27:56

XLON

404

H01NRG32Z2ZM0000

327.7

12:30:11

XLON

366

H01O6P32Z2ZM0000

327.7

12:30:11

XLON

214

H01O6Q32Z2ZM0000

327.7

12:31:30

XLON

439

H01OGR32Z2ZM0000

327.5

12:32:30

XLON

519

H01ON532Z2ZM0000

327.9

12:34:57

XLON

563

H01P5W32Z2ZM0000

327.9

12:34:57

XLON

294

H01P5X32Z2ZM0000

327.9

12:34:57

XLON

539

H01P5Y32Z2ZM0000

327.8

12:36:02

XLON

700

H01PH232Z2ZM0000

327.8

12:36:26

XLON

285

H01PJ732Z2ZM0000

327.6

12:36:37

XLON

228

H01PJT32Z2ZM0000

327.2

12:36:37

XLON

235

H01PJU32Z2ZM0000

327.1

12:36:37

XLON

357

H01PJV32Z2ZM0000

327.2

12:36:42

XLON

465

H01PJW32Z2ZM0000

327.2

12:36:42

XLON

370

H01PJX32Z2ZM0000

327.2

12:36:42

XLON

962

H01PJY32Z2ZM0000

327.2

12:36:42

XLON

77

H01PJZ32Z2ZM0000

327.2

12:36:42

XLON

239

H01PK032Z2ZM0000

326.9

12:37:04

XLON

682

H01POY32Z2ZM0000

326.8

12:37:28

XLON

237

H01PTA32Z2ZM0000

326.7

12:38:10

XLON

237

H01PZN32Z2ZM0000

326.5

12:38:46

XLON

245

H01Q3C32Z2ZM0000

326.6

12:38:46

XLON

700

H01Q3D32Z2ZM0000

326.6

12:38:46

XLON

465

H01Q3E32Z2ZM0000

326.4

12:40:00

XLON

294

H01QIB32Z2ZM0000

326.4

12:40:12

XLON

238

H01QJ032Z2ZM0000

327

12:42:27

XLON

700

H01QWY32Z2ZM0000

326.7

12:42:37

XLON

248

H01QX332Z2ZM0000

326.6

12:42:42

XLON

700

H01QX432Z2ZM0000

326.8

12:43:12

XLON

637

H01QYK32Z2ZM0000

327.2

12:43:37

XLON

700

H01R0T32Z2ZM0000

327.4

12:43:55

XLON

700

H01R2F32Z2ZM0000

327.4

12:43:55

XLON

700

H01R2I32Z2ZM0000

327.4

12:43:55

XLON

568

H01R2J32Z2ZM0000

327.2

12:44:17

XLON

700

H01R5M32Z2ZM0000

327.2

12:44:17

XLON

422

H01R5N32Z2ZM0000

327.3

12:45:05

XLON

700

H01RA632Z2ZM0000

327.2

12:45:37

XLON

660

H01RC032Z2ZM0000

327.3

12:47:02

XLON

225

H01RJM32Z2ZM0000

327.2

12:48:43

XLON

220

H01RSC32Z2ZM0000

327.2

12:48:43

XLON

1200

H01RSD32Z2ZM0000

327.3

12:49:59

XLON

700

H01S2E32Z2ZM0000

327.2

12:50:33

XLON

205

H01S7Y32Z2ZM0000

327.2

12:50:33

XLON

687

H01S7Z32Z2ZM0000

327.2

12:50:33

XLON

163

H01S8032Z2ZM0000

327.2

12:50:33

XLON

128

H01S8132Z2ZM0000

327.3

12:50:33

XLON

337

H01S8232Z2ZM0000

327.4

12:51:39

XLON

311

H01SHM32Z2ZM0000

327.3

12:52:02

XLON

210

H01SMC32Z2ZM0000

327.3

12:52:34

XLON

228

H01SPP32Z2ZM0000

327.2

12:52:35

XLON

1200

H01SQ132Z2ZM0000

327.2

12:52:35

XLON

433

H01SQ232Z2ZM0000

327.3

12:52:35

XLON

339

H01SQ332Z2ZM0000

327.3

12:52:35

XLON

157

H01SQ432Z2ZM0000

327.3

12:52:38

XLON

1155

H01SQA32Z2ZM0000

327.4

12:53:20

XLON

15

H01SV932Z2ZM0000

327.4

12:53:22

XLON

620

H01SVA32Z2ZM0000

327.3

12:54:34

XLON

217

H01T1T32Z2ZM0000

327.2

12:54:34

XLON

278

H01T1V32Z2ZM0000

327.3

12:54:35

XLON

389

H01T1U32Z2ZM0000

327.3

12:54:38

XLON

439

H01T2B32Z2ZM0000

327.3

12:54:38

XLON

750

H01T2C32Z2ZM0000

327.2

12:54:51

XLON

210

H01T4G32Z2ZM0000

327.2

12:54:52

XLON

700

H01T4H32Z2ZM0000

327.2

12:54:52

XLON

324

H01T4I32Z2ZM0000

326.9

12:55:23

XLON

213

H01T5W32Z2ZM0000

326.8

12:55:52

XLON

223

H01TA432Z2ZM0000

326.8

12:55:52

XLON

415

H01TA532Z2ZM0000

326.5

12:56:41

XLON

758

H01TGE32Z2ZM0000

326.3

12:56:43

XLON

532

H01TGF32Z2ZM0000

326.2

12:57:26

XLON

330

H01TKU32Z2ZM0000

325.5

12:58:28

XLON

583

H01TW932Z2ZM0000

325.3

12:59:39

XLON

214

H01V8V32Z2ZM0000

325.8

13:00:01

XLON

700

H01VHU32Z2ZM0000

325.8

13:00:01

XLON

720

H01VHW32Z2ZM0000

325.9

13:00:30

XLON

49

H01VK432Z2ZM0000

326.2

13:02:24

XLON

700

H01VZH32Z2ZM0000

326.2

13:02:24

XLON

176

H01VZI32Z2ZM0000

326.3

13:02:24

XLON

469

H01VZJ32Z2ZM0000

326.2

13:03:38

XLON

592

H01UDI32Z2ZM0000

326.4

13:05:15

XLON

700

H01URI32Z2ZM0000

326

13:09:17

XLON

9

H01WMG32Z2ZM0000

326.2

13:11:48

XLON

325

H01X7932Z2ZM0000

326.2

13:12:12

XLON

700

H01X9W32Z2ZM0000

326.2

13:12:12

XLON

471

H01X9X32Z2ZM0000

326.1

13:14:57

XLON

210

H01XUQ32Z2ZM0000

326.3

13:17:19

XLON

535

H01YIE32Z2ZM0000

326.3

13:17:19

XLON

640

H01YIF32Z2ZM0000

326.2

13:17:45

XLON

201

H01YKU32Z2ZM0000

326.2

13:18:05

XLON

203

H01YN532Z2ZM0000

326.2

13:18:51

XLON

186

H01YQW32Z2ZM0000

326.2

13:19:20

XLON

16

H01YYU32Z2ZM0000

326.2

13:20:11

XLON

239

H01Z9P32Z2ZM0000

326.2

13:20:11

XLON

376

H01Z9Q32Z2ZM0000

326.2

13:21:35

XLON

204

H01ZM432Z2ZM0000

326.3

13:21:49

XLON

361

H01ZMQ32Z2ZM0000

326.3

13:21:49

XLON

29

H01ZMR32Z2ZM0000

326.3

13:21:52

XLON

105

H01ZN732Z2ZM0000

326.4

13:25:58

XLON

292

H020M932Z2ZM0000

326.4

13:28:15

XLON

277

H0219632Z2ZM0000

326.4

13:28:34

XLON

464

H021AJ32Z2ZM0000

326.4

13:28:56

XLON

279

H021FA32Z2ZM0000

326.4

13:28:56

XLON

414

H021FB32Z2ZM0000

326.4

13:28:59

XLON

191

H021FG32Z2ZM0000

326.4

13:28:59

XLON

334

H021FH32Z2ZM0000

326.4

13:30:37

XLON

487

H0223E32Z2ZM0000

326.6

13:31:00

XLON

700

H0226F32Z2ZM0000

326.6

13:31:03

XLON

700

H0227332Z2ZM0000

326.6

13:31:03

XLON

26

H0227432Z2ZM0000

326.5

13:31:48

XLON

700

H022FZ32Z2ZM0000

326.5

13:31:48

XLON

120

H022G032Z2ZM0000

326.4

13:32:29

XLON

235

H022RH32Z2ZM0000

326.6

13:33:20

XLON

700

H0239032Z2ZM0000

326.6

13:33:20

XLON

521

H0239132Z2ZM0000

326.4

13:36:10

XLON

212

H0241I32Z2ZM0000

326.3

13:36:34

XLON

246

H0246P32Z2ZM0000

326

13:37:20

XLON

412

H024DY32Z2ZM0000

325.6

13:38:12

XLON

662

H024KM32Z2ZM0000

325.5

13:38:25

XLON

99

H024MG32Z2ZM0000

325.5

13:38:25

XLON

139

H024MH32Z2ZM0000

325.4

13:38:52

XLON

627

H024QS32Z2ZM0000

325.3

13:39:14

XLON

209

H024S632Z2ZM0000

325.6

13:39:58

XLON

700

H0253Z32Z2ZM0000

325.6

13:39:59

XLON

700

H0255332Z2ZM0000

325.6

13:39:59

XLON

258

H0255432Z2ZM0000

325.6

13:39:59

XLON

78

H0255532Z2ZM0000

325.4

13:40:50

XLON

243

H025HG32Z2ZM0000

325.4

13:40:50

XLON

395

H025HH32Z2ZM0000

325.3

13:42:51

XLON

212

H026D932Z2ZM0000

325.3

13:44:28

XLON

249

H0272A32Z2ZM0000

325.2

13:44:29

XLON

217

H0272B32Z2ZM0000

325.1

13:44:50

XLON

229

H0276X32Z2ZM0000

325.1

13:44:50

XLON

250

H0276Y32Z2ZM0000

325.1

13:44:51

XLON

235

H0277832Z2ZM0000

325.1

13:46:25

XLON

700

H027PY32Z2ZM0000

325.1

13:46:43

XLON

549

H027V232Z2ZM0000

325

13:47:12

XLON

159

H0282832Z2ZM0000

325

13:47:12

XLON

68

H0282932Z2ZM0000

325

13:47:33

XLON

233

H0287J32Z2ZM0000

325

13:47:33

XLON

700

H0287K32Z2ZM0000

325.1

13:48:05

XLON

700

H028GE32Z2ZM0000

325.2

13:48:05

XLON

478

H028GF32Z2ZM0000

325.1

13:48:05

XLON

700

H028GG32Z2ZM0000

325.1

13:48:06

XLON

54

H028GW32Z2ZM0000

325.1

13:48:06

XLON

1083

H028GX32Z2ZM0000

325.1

13:50:09

XLON

222

H02A4U32Z2ZM0000

325.1

13:50:09

XLON

408

H02A4W32Z2ZM0000

325.6

13:50:33

XLON

290

H02AGF32Z2ZM0000

325.5

13:50:34

XLON

643

H02AGN32Z2ZM0000

325.5

13:55:39

XLON

700

H02CSL32Z2ZM0000

325.4

13:55:44

XLON

234

H02D0132Z2ZM0000

325.3

13:56:29

XLON

63

H02DAG32Z2ZM0000

325.3

13:56:51

XLON

152

H02DF532Z2ZM0000

325.3

13:56:51

XLON

522

H02DF632Z2ZM0000

325

13:57:22

XLON

538

H02DLX32Z2ZM0000

325

13:57:56

XLON

59

H02DWK32Z2ZM0000

325

13:58:04

XLON

98

H02DXY32Z2ZM0000

325

13:58:04

XLON

109

H02DXZ32Z2ZM0000

325.1

13:58:04

XLON

700

H02DY032Z2ZM0000

325.1

13:58:04

XLON

700

H02DY132Z2ZM0000

325.1

13:58:04

XLON

178

H02DY232Z2ZM0000

325.1

13:58:04

XLON

244

H02DY332Z2ZM0000

325.1

13:58:04

XLON

410

H02DY432Z2ZM0000

325.1

13:58:05

XLON

700

H02DY532Z2ZM0000

325

13:58:05

XLON

596

H02DY632Z2ZM0000

325

13:58:42

XLON

220

H02E3E32Z2ZM0000

325

13:58:50

XLON

700

H02E5B32Z2ZM0000

325

13:58:50

XLON

403

H02E5C32Z2ZM0000

325.7

14:03:45

XLON

700

H02H5Z32Z2ZM0000

325.7

14:03:53

XLON

36

H02H7I32Z2ZM0000

325.7

14:03:53

XLON

636

H02H7J32Z2ZM0000

325.7

14:05:24

XLON

700

H02HPV32Z2ZM0000

325.7

14:05:24

XLON

543

H02HQF32Z2ZM0000

325.5

14:06:38

XLON

220

H02I5H32Z2ZM0000

325.7

14:06:39

XLON

700

H02I6332Z2ZM0000

325.7

14:06:53

XLON

688

H02I8532Z2ZM0000

325.7

14:07:45

XLON

700

H02IJZ32Z2ZM0000

325.6

14:08:09

XLON

244

H02IP832Z2ZM0000

325.6

14:08:34

XLON

239

H02IRT32Z2ZM0000

325.6

14:09:15

XLON

249

H02IWT32Z2ZM0000

325.7

14:09:19

XLON

312

H02IXW32Z2ZM0000

325.7

14:09:19

XLON

12

H02IY132Z2ZM0000

325.7

14:09:31

XLON

214

H02J0G32Z2ZM0000

325.8

14:12:42

XLON

956

H02KDC32Z2ZM0000

325.7

14:12:52

XLON

222

H02KHA32Z2ZM0000

326

14:13:02

XLON

700

H02KJ532Z2ZM0000

326

14:13:02

XLON

192

H02KJ632Z2ZM0000

326

14:13:02

XLON

700

H02KJ732Z2ZM0000

326

14:13:02

XLON

861

H02KJ832Z2ZM0000

326.6

14:15:40

XLON

700

H02L8U32Z2ZM0000

326.6

14:15:40

XLON

570

H02L8W32Z2ZM0000

326.6

14:15:40

XLON

65

H02L8X32Z2ZM0000

326.6

14:15:40

XLON

330

H02L8Y32Z2ZM0000

327.1

14:17:40

XLON

700

H02M0932Z2ZM0000

327

14:18:20

XLON

686

H02M5532Z2ZM0000

327.1

14:20:04

XLON

452

H02MXF32Z2ZM0000

327

14:22:36

XLON

700

H02NT132Z2ZM0000

327

14:22:59

XLON

700

H02NWJ32Z2ZM0000

326.9

14:24:32

XLON

120

H02O9Y32Z2ZM0000

326.9

14:24:32

XLON

120

H02O9Z32Z2ZM0000

326.9

14:24:32

XLON

605

H02OA032Z2ZM0000

326.8

14:25:11

XLON

198

H02OJY32Z2ZM0000

326.8

14:25:11

XLON

9

H02OJZ32Z2ZM0000

326.8

14:25:11

XLON

277

H02OK032Z2ZM0000

326.9

14:25:50

XLON

700

H02OVQ32Z2ZM0000

326.9

14:25:50

XLON

900

H02OVR32Z2ZM0000

326.9

14:25:50

XLON

403

H02OVS32Z2ZM0000

327

14:26:55

XLON

700

H02PFF32Z2ZM0000

327

14:29:14

XLON

526

H02Q9E32Z2ZM0000

326.9

14:29:21

XLON

25

H02QAY32Z2ZM0000

326.9

14:29:21

XLON

194

H02QAZ32Z2ZM0000

326.8

14:29:31

XLON

245

H02QCJ32Z2ZM0000

326.6

14:30:03

XLON

651

H02QWH32Z2ZM0000

326.6

14:30:43

XLON

700

H02RHF32Z2ZM0000

326.5

14:30:48

XLON

202

H02RJN32Z2ZM0000

326.5

14:31:05

XLON

686

H02RMY32Z2ZM0000

326.4

14:31:16

XLON

241

H02RQJ32Z2ZM0000

326.7

14:33:09

XLON

797

H02SN832Z2ZM0000

327.1

14:36:15

XLON

330

H02V1432Z2ZM0000

327.2

14:36:15

XLON

700

H02V1532Z2ZM0000

327.2

14:36:15

XLON

700

H02V1632Z2ZM0000

326.9

14:36:53

XLON

382

H02VEJ32Z2ZM0000

326.9

14:36:54

XLON

178

H02VEU32Z2ZM0000

326.9

14:36:54

XLON

231

H02VEW32Z2ZM0000

327.1

14:38:51

XLON

117

H02UBU32Z2ZM0000

327.2

14:38:51

XLON

311

H02UBW32Z2ZM0000

327.2

14:39:06

XLON

215

H02UFO32Z2ZM0000

327.3

14:39:22

XLON

212

H02UKR32Z2ZM0000

327.3

14:39:23

XLON

254

H02ULS32Z2ZM0000

327.1

14:40:49

XLON

220

H02W5J32Z2ZM0000

327.3

14:40:49

XLON

234

H02W5K32Z2ZM0000

327.3

14:40:49

XLON

63

H02W5L32Z2ZM0000

327.5

14:41:06

XLON

134

H02W8U32Z2ZM0000

327.5

14:41:06

XLON

566

H02W8V32Z2ZM0000

327.5

14:41:06

XLON

171

H02W8W32Z2ZM0000

327.2

14:41:12

XLON

477

H02WA132Z2ZM0000

327.1

14:41:17

XLON

4

H02WB732Z2ZM0000

327.2

14:43:21

XLON

137

H02X3P32Z2ZM0000

327.7

14:43:36

XLON

700

H02X6X32Z2ZM0000

328.1

14:43:44

XLON

175

H02X9F32Z2ZM0000

328.1

14:43:44

XLON

320

H02X9G32Z2ZM0000

328.1

14:43:47

XLON

700

H02X9U32Z2ZM0000

328.1

14:43:47

XLON

238

H02X9W32Z2ZM0000

328.2

14:43:51

XLON

1200

H02XC032Z2ZM0000

328.2

14:43:51

XLON

339

H02XC132Z2ZM0000

328

14:44:51

XLON

288

H02XQU32Z2ZM0000

328

14:44:51

XLON

306

H02XQW32Z2ZM0000

327.8

14:45:10

XLON

249

H02XW432Z2ZM0000

327.5

14:45:45

XLON

241

H02Y2Y32Z2ZM0000

327.3

14:46:33

XLON

202

H02YD732Z2ZM0000

327.8

14:47:07

XLON

990

H02YLE32Z2ZM0000

327.8

14:47:07

XLON

629

H02YLF32Z2ZM0000

327.8

14:47:21

XLON

700

H02YS132Z2ZM0000

327.8

14:47:21

XLON

568

H02YS232Z2ZM0000

327.8

14:47:21

XLON

30

H02YS332Z2ZM0000

327.6

14:47:31

XLON

236

H02YT232Z2ZM0000

327.5

14:49:00

XLON

224

H02ZF632Z2ZM0000

327.7

14:49:52

XLON

1075

H02ZU032Z2ZM0000

327.7

14:49:52

XLON

378

H02ZU132Z2ZM0000

327.7

14:49:52

XLON

46

H02ZU232Z2ZM0000

327.9

14:49:54

XLON

238

H02ZU332Z2ZM0000

327.9

14:49:54

XLON

626

H02ZUA32Z2ZM0000

327.9

14:49:54

XLON

1215

H02ZUB32Z2ZM0000

327.9

14:50:00

XLON

934

H02ZZQ32Z2ZM0000

327.6

14:50:37

XLON

218

H030AQ32Z2ZM0000

327.5

14:51:25

XLON

177

H030L332Z2ZM0000

327.3

14:52:17

XLON

236

H030VR32Z2ZM0000

327.3

14:53:34

XLON

204

H031BL32Z2ZM0000

328

14:54:21

XLON

104

H031OZ32Z2ZM0000

328.1

14:54:22

XLON

598

H031PA32Z2ZM0000

328.1

14:54:22

XLON

1325

H031PB32Z2ZM0000

328.1

14:54:35

XLON

700

H031RN32Z2ZM0000

328.1

14:55:54

XLON

165

H032C432Z2ZM0000

328.2

14:55:55

XLON

3

H032D232Z2ZM0000

328.1

14:57:00

XLON

488

H032V832Z2ZM0000

328.1

14:57:17

XLON

700

H032YG32Z2ZM0000

328.1

14:57:17

XLON

176

H032YH32Z2ZM0000

328.2

14:57:54

XLON

83

H0338G32Z2ZM0000

328.2

14:57:54

XLON

542

H0338H32Z2ZM0000

328.2

14:58:01

XLON

175

H0339O32Z2ZM0000

328.2

14:58:01

XLON

231

H0339P32Z2ZM0000

328.2

14:58:01

XLON

387

H0339Q32Z2ZM0000

328.2

14:58:12

XLON

533

H033DM32Z2ZM0000

328

14:59:00

XLON

212

H033MF32Z2ZM0000

328.1

14:59:00

XLON

266

H033MG32Z2ZM0000

328.1

14:59:00

XLON

434

H033MH32Z2ZM0000

328.1

14:59:00

XLON

110

H033MI32Z2ZM0000

327.8

14:59:09

XLON

305

H033N332Z2ZM0000

327.8

14:59:10

XLON

222

H033NB32Z2ZM0000

327.6

15:00:01

XLON

162

H034GJ32Z2ZM0000

327.6

15:00:01

XLON

72

H034GK32Z2ZM0000

327.7

15:00:12

XLON

246

H034IO32Z2ZM0000

327.7

15:00:12

XLON

700

H034IP32Z2ZM0000

327.6

15:01:20

XLON

8

H034ZQ32Z2ZM0000

327.6

15:01:20

XLON

240

H034ZR32Z2ZM0000

327.6

15:01:36

XLON

213

H0356D32Z2ZM0000

327.6

15:01:43

XLON

700

H0358I32Z2ZM0000

327.5

15:02:02

XLON

236

H035DT32Z2ZM0000

327.6

15:03:10

XLON

354

H0368Z32Z2ZM0000

327.7

15:03:11

XLON

13

H0369832Z2ZM0000

327.7

15:03:11

XLON

538

H0369932Z2ZM0000

327.5

15:05:14

XLON

245

H037DY32Z2ZM0000

327.8

15:05:30

XLON

25

H037LQ32Z2ZM0000

327.8

15:05:30

XLON

320

H037LR32Z2ZM0000

327.8

15:05:30

XLON

700

H037LS32Z2ZM0000

327.8

15:05:30

XLON

319

H037LT32Z2ZM0000

327.8

15:05:30

XLON

788

H037LU32Z2ZM0000

327.8

15:05:30

XLON

700

H037LV32Z2ZM0000

327.8

15:05:30

XLON

141

H037LW32Z2ZM0000

327.6

15:06:45

XLON

216

H0383432Z2ZM0000

327.6

15:06:45

XLON

700

H0383532Z2ZM0000

328.1

15:11:00

XLON

700

H03A9O32Z2ZM0000

328.1

15:11:00

XLON

700

H03A9P32Z2ZM0000

328.1

15:11:01

XLON

700

H03ABA32Z2ZM0000

327.9

15:11:01

XLON

700

H03ABB32Z2ZM0000

327.9

15:11:01

XLON

662

H03ABC32Z2ZM0000

327.9

15:11:01

XLON

700

H03ABD32Z2ZM0000

327.9

15:11:24

XLON

64

H03AHJ32Z2ZM0000

328.1

15:13:04

XLON

507

H03BF332Z2ZM0000

328.4

15:13:12

XLON

538

H03BH632Z2ZM0000

328.4

15:13:12

XLON

1027

H03BHF32Z2ZM0000

328.4

15:13:12

XLON

419

H03BHG32Z2ZM0000

328.2

15:13:13

XLON

330

H03BI332Z2ZM0000

328

15:14:46

XLON

241

H03C9K32Z2ZM0000

328

15:14:46

XLON

269

H03C9L32Z2ZM0000

327.9

15:15:25

XLON

607

H03CNN32Z2ZM0000

327.7

15:15:47

XLON

227

H03CTF32Z2ZM0000

327.6

15:16:28

XLON

167

H03D7S32Z2ZM0000

327.5

15:20:14

XLON

208

H03F9532Z2ZM0000

327.6

15:20:14

XLON

597

H03F9632Z2ZM0000

327.6

15:20:14

XLON

103

H03F9732Z2ZM0000

327.6

15:20:14

XLON

276

H03F9832Z2ZM0000

327.6

15:20:14

XLON

249

H03F9932Z2ZM0000

327.4

15:20:39

XLON

200

H03FHG32Z2ZM0000

327.4

15:21:13

XLON

206

H03FPQ32Z2ZM0000

327.3

15:21:13

XLON

322

H03FPR32Z2ZM0000

327.1

15:21:14

XLON

396

H03FPS32Z2ZM0000

326.9

15:21:35

XLON

382

H03FUX32Z2ZM0000

327.1

15:21:44

XLON

492

H03FX632Z2ZM0000

327.4

15:26:06

XLON

700

H03IDL32Z2ZM0000

327.4

15:26:06

XLON

506

H03IDM32Z2ZM0000

327.4

15:26:06

XLON

700

H03IDN32Z2ZM0000

327.4

15:26:06

XLON

9

H03IDO32Z2ZM0000

327.4

15:26:06

XLON

251

H03IDP32Z2ZM0000

327.6

15:27:35

XLON

108

H03J4032Z2ZM0000

327.6

15:27:35

XLON

476

H03J4132Z2ZM0000

327.6

15:27:35

XLON

619

H03J4P32Z2ZM0000

327.4

15:27:41

XLON

700

H03J5X32Z2ZM0000

327.3

15:28:40

XLON

223

H03JJB32Z2ZM0000

327.2

15:28:56

XLON

238

H03JOS32Z2ZM0000

327.1

15:29:00

XLON

700

H03JPX32Z2ZM0000

327.2

15:29:00

XLON

690

H03JPY32Z2ZM0000

327.2

15:29:00

XLON

260

H03JPZ32Z2ZM0000

326.7

15:31:25

XLON

214

H03L1B32Z2ZM0000

326.7

15:31:25

XLON

617

H03L1C32Z2ZM0000

327.2

15:33:10

XLON

700

H03LPB32Z2ZM0000

327.2

15:33:10

XLON

700

H03LPC32Z2ZM0000

327.2

15:33:10

XLON

569

H03LPD32Z2ZM0000

327.2

15:33:10

XLON

327

H03LPE32Z2ZM0000

327.2

15:33:11

XLON

520

H03LPT32Z2ZM0000

327.4

15:37:03

XLON

224

H03OG332Z2ZM0000

327.4

15:37:03

XLON

319

H03OG432Z2ZM0000

327.5

15:37:10

XLON

535

H03OHX32Z2ZM0000

327.5

15:37:10

XLON

345

H03OHY32Z2ZM0000

327.4

15:37:23

XLON

700

H03OKV32Z2ZM0000

327.2

15:39:44

XLON

241

H03PZ432Z2ZM0000

327.2

15:40:12

XLON

700

H03QFG32Z2ZM0000

327.1

15:41:20

XLON

221

H03QTD32Z2ZM0000

327.1

15:41:20

XLON

700

H03QTE32Z2ZM0000

327

15:42:14

XLON

248

H03R3132Z2ZM0000

326.9

15:42:35

XLON

203

H03R6932Z2ZM0000

326.9

15:42:47

XLON

203

H03R7F32Z2ZM0000

326.9

15:43:49

XLON

249

H03RQV32Z2ZM0000

326.9

15:44:58

XLON

224

H03S3332Z2ZM0000

327.3

15:45:46

XLON

2283

H03SCJ32Z2ZM0000

327.2

15:46:15

XLON

700

H03SNK32Z2ZM0000

327.2

15:46:15

XLON

213

H03SNL32Z2ZM0000

327.2

15:46:34

XLON

553

H03SQQ32Z2ZM0000

327

15:47:38

XLON

243

H03TAM32Z2ZM0000

327

15:47:38

XLON

393

H03TAN32Z2ZM0000

327

15:51:17

XLON

213

H03VHL32Z2ZM0000

327

15:52:48

XLON

222

H03VZX32Z2ZM0000

326.9

15:53:17

XLON

246

H03U7X32Z2ZM0000

326.9

15:53:17

XLON

700

H03U7Y32Z2ZM0000

326.8

15:53:29

XLON

106

H03UAT32Z2ZM0000

326.8

15:53:38

XLON

100

H03UCD32Z2ZM0000

326.9

15:54:23

XLON

220

H03UMB32Z2ZM0000

327

15:54:23

XLON

700

H03UMC32Z2ZM0000

327

15:54:23

XLON

963

H03UMH32Z2ZM0000

327

15:54:23

XLON

204

H03UMI32Z2ZM0000

327

15:54:23

XLON

239

H03UMJ32Z2ZM0000

326.9

15:54:43

XLON

700

H03URS32Z2ZM0000

326.9

15:54:54

XLON

700

H03UUK32Z2ZM0000

326.8

15:55:33

XLON

208

H03W8M32Z2ZM0000

326.7

15:55:55

XLON

234

H03WDJ32Z2ZM0000

326.7

15:55:55

XLON

700

H03WDN32Z2ZM0000

326.7

15:55:55

XLON

468

H03WDQ32Z2ZM0000

326.7

15:55:55

XLON

616

H03WDR32Z2ZM0000

326.7

15:55:55

XLON

700

H03WDT32Z2ZM0000

326.5

15:55:57

XLON

353

H03WE832Z2ZM0000

326.5

15:55:57

XLON

374

H03WE932Z2ZM0000

326.5

15:58:44

XLON

260

H03XX032Z2ZM0000

326.7

16:01:17

XLON

700

H03YVA32Z2ZM0000

326.7

16:01:17

XLON

700

H03YVB32Z2ZM0000

326.7

16:01:17

XLON

339

H03YVC32Z2ZM0000

326.7

16:01:17

XLON

700

H03YVD32Z2ZM0000

326.7

16:01:17

XLON

900

H03YVE32Z2ZM0000

326.7

16:03:43

XLON

367

H03ZOI32Z2ZM0000

327

16:06:20

XLON

886

H041MH32Z2ZM0000

327

16:06:20

XLON

584

H041MI32Z2ZM0000

327

16:06:21

XLON

783

H041MO32Z2ZM0000

326.9

16:06:37

XLON

700

H041PG32Z2ZM0000

326.9

16:06:37

XLON

441

H041PH32Z2ZM0000

326.8

16:06:46

XLON

147

H041RJ32Z2ZM0000

327

16:07:24

XLON

1577

H042I232Z2ZM0000

326.9

16:07:27

XLON

514

H042IC32Z2ZM0000

327

16:09:28

XLON

415

H043AH32Z2ZM0000

327.1

16:09:40

XLON

718

H043DE32Z2ZM0000

327.1

16:12:04

XLON

533

H044P832Z2ZM0000

327.1

16:12:04

XLON

261

H044P932Z2ZM0000

327.1

16:12:09

XLON

167

H044RM32Z2ZM0000

327.1

16:12:09

XLON

172

H044RN32Z2ZM0000

327.1

16:13:54

XLON

253

H045D232Z2ZM0000

326.9

16:14:27

XLON

239

H045IN32Z2ZM0000

327

16:14:27

XLON

533

H045IO32Z2ZM0000

327

16:14:27

XLON

998

H045IP32Z2ZM0000

327

16:14:29

XLON

1567

H045JS32Z2ZM0000

326.9

16:14:41

XLON

209

H045MO32Z2ZM0000

326.8

16:14:56

XLON

205

H045OO32Z2ZM0000

326.8

16:14:56

XLON

700

H045OP32Z2ZM0000

326.8

16:14:56

XLON

1023

H045OQ32Z2ZM0000

326.9

16:16:47

XLON

451

H046DB32Z2ZM0000

327

16:17:12

XLON

284

H046KI32Z2ZM0000

327

16:18:11

XLON

16

H0474V32Z2ZM0000

327

16:18:15

XLON

11

H0475532Z2ZM0000

327

16:18:15

XLON

204

H0475632Z2ZM0000

327

16:18:19

XLON

754

H0475O32Z2ZM0000

327

16:19:29

XLON

10

H047LU32Z2ZM0000

327

16:19:29

XLON

255

H047LV32Z2ZM0000

327

16:19:29

XLON

38

H047LW32Z2ZM0000

326.9

16:20:00

XLON

109

H047VC32Z2ZM0000

326.8

16:20:00

XLON

654

H047VD32Z2ZM0000

326.8

16:20:00

XLON

204

H047VE32Z2ZM0000

326.8

16:20:05

XLON

473

H047Y032Z2ZM0000

326.8

16:20:05

XLON

485

H047Y132Z2ZM0000

326.6

16:20:21

XLON

136

H0486432Z2ZM0000

326.6

16:20:25

XLON

294

H0488U32Z2ZM0000

326.7

16:21:11

XLON

700

H048NU32Z2ZM0000

326.7

16:21:11

XLON

758

H048NW32Z2ZM0000

326.7

16:21:12

XLON

266

H048O032Z2ZM0000

326.8

16:21:23

XLON

316

H048SD32Z2ZM0000

326.8

16:21:23

XLON

221

H048SE32Z2ZM0000

326.9

16:21:24

XLON

485

H048SF32Z2ZM0000

326.7

16:22:40

XLON

3

H049AP32Z2ZM0000

326.7

16:22:40

XLON

500

H049AQ32Z2ZM0000

326.7

16:22:40

XLON

545

H049AR32Z2ZM0000

326.7

16:22:44

XLON

289

H049C932Z2ZM0000

326.4

16:22:47

XLON

483

H049D632Z2ZM0000

326.5

16:22:50

XLON

264

H049DK32Z2ZM0000

326.5

16:22:50

XLON

27

H049DL32Z2ZM0000

326.5

16:23:01

XLON

837

H049HM32Z2ZM0000

326.5

16:23:01

XLON

246

H049HN32Z2ZM0000

326.5

16:23:01

XLON

246

H049HO32Z2ZM0000

326.3

16:23:09

XLON

210

H049LM32Z2ZM0000

326.5

16:24:19

XLON

324

H04ABW32Z2ZM0000

326.6

16:24:20

XLON

700

H04ABX32Z2ZM0000

326.6

16:24:24

XLON

704

H04ACU32Z2ZM0000

326.6

16:24:24

XLON

714

H04ACW32Z2ZM0000

326.8

16:25:12

XLON

181

H04ATF32Z2ZM0000

326.8

16:25:12

XLON

98

H04ATG32Z2ZM0000

326.8

16:25:47

XLON

902

H04B6032Z2ZM0000

326.8

16:25:47

XLON

428

H04B6132Z2ZM0000

326.8

16:25:51

XLON

700

H04B6J32Z2ZM0000

326.8

16:25:51

XLON

93

H04B6K32Z2ZM0000

326.6

16:26:22

XLON

249

H04BHX32Z2ZM0000

326.7

16:26:28

XLON

4

H04BKE32Z2ZM0000

326.8

16:26:41

XLON

295

H04BMF32Z2ZM0000

326.7

16:27:39

XLON

384

H04C4E32Z2ZM0000

326.6

16:27:59

XLON

241

H04CBQ32Z2ZM0000

326.6

16:27:59

XLON

480

H04CBX32Z2ZM0000

326.6

16:28:08

XLON

298

H04CFN32Z2ZM0000

326.3

16:28:40

XLON

403

H04CMY32Z2ZM0000

326.3

16:28:49

XLON

214

H04COX32Z2ZM0000

326.4

16:28:49

XLON

285

H04COY32Z2ZM0000

326.4

16:28:50

XLON

745

H04CPG32Z2ZM0000

326.3

16:29:01

XLON

509

H04CTS32Z2ZM0000

326.3

16:29:02

XLON

448

H04CV132Z2ZM0000

326.3

16:29:15

XLON

59

H04D2532Z2ZM0000

326.3

16:29:15

XLON

189

H04D2632Z2ZM0000

326.6

16:29:25

XLON

803

H04D3U32Z2ZM0000

326.6

16:29:25

XLON

476

H04D3W32Z2ZM0000

326.7

16:29:40

XLON

495

H04DB532Z2ZM0000

326.7

16:29:40

XLON

220

H04DB632Z2ZM0000

326.8

16:29:50

XLON

700

H04DJK32Z2ZM0000

326.8

16:29:50

XLON

553

H04DJL32Z2ZM0000

326.8

16:29:50

XLON

700

H04DJM32Z2ZM0000

326.8

16:29:50

XLON

74

H04DJN32Z2ZM0000

326.8

16:29:50

XLON

323

H04DJO32Z2ZM0000

326.9

16:29:52

XLON

700

H04DJU32Z2ZM0000

327

16:29:52

XLON

13

H04DJW32Z2ZM0000

327

16:29:53

XLON

1784

H04DKX32Z2ZM0000

327

16:29:59

XLON

727

H04DMS32Z2ZM0000

327.5

16:35:16

XLON

35473

H04ES532Z2ZM0000

327.5

16:35:16

XLON

40931

I04ES732Z2ZM0000

327.5

16:35:16

XLON

13050

I04ES832Z2ZM0000

327.5

16:35:16

XLON

1722

I04ESH32Z2ZM0000

327.5

16:35:16

XLON

779

I04ESI32Z2ZM0000

327.5

16:35:16

XLON

2247

I04ESJ32Z2ZM0000

327.5

16:35:16

XLON

62240

I04ESK32Z2ZM0000

327.5

16:35:16

XLON

7440

I04ESL32Z2ZM0000

327.5

16:35:16

XLON

719

I04ESM32Z2ZM0000

327.5

16:35:16

XLON

40278

I04ESN32Z2ZM0000

327.5

16:35:16

XLON

3591

I04ESO32Z2ZM0000

327.5

16:35:16

XLON

2275

I04ESP32Z2ZM0000

327.5

16:35:16

XLON

2513

I04ESQ32Z2ZM0000

327.5

16:35:16

XLON

9526

I04ESR32Z2ZM0000

327.5

16:35:16

XLON

1600

I04ESS32Z2ZM0000

327.5

16:35:16

XLON

73027

I04ESU32Z2ZM0000

327.5

16:35:16

XLON

602

I04ESV32Z2ZM0000

327.5

16:35:16

XLON

1600

I04ESW32Z2ZM0000

327.5

16:35:16

XLON

1500

I04ESX32Z2ZM0000

327.5

16:35:16

XLON

10004

I04ESY32Z2ZM0000

327.5

16:35:16

XLON

1500

I04ESZ32Z2ZM0000

327.5

16:35:16

XLON

1600

I04ET032Z2ZM0000

327.5

16:35:16

XLON

1500

I04ET132Z2ZM0000

327.5

16:35:16

XLON

11166

I04ET232Z2ZM0000

327.5

16:35:16

XLON

1500

I04ET332Z2ZM0000

327.5

16:35:16

XLON

152090

I04ET432Z2ZM0000

 

 

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
 
 
POSEAPFAALFFFFA