Kingfisher PLC

Transaction in Own Shares

RNS Number : 7901T
Kingfisher PLC
29 November 2021
 

KINGFISHER PLC

Transaction in own shares

 

29 November 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 26 November 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 (" BNP Paribas Exane ") as part of its £300 million capital return programme announced on 21 September 2021 (the "Programme "). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange (" LSE ") as "on-exchange" trades in accordance with the rules of the LSE.

Date of purchase:

26 November 2021

Total number of shares purchased:

1,232,000

Volume Weighted Average price paid per share:

GBp 324.7853

Highest price paid per share:

GBp 327.3000

Lowest price paid per share:

GBp 317.7000

 

To date, Kingfisher has purchased 3,110,400 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche of the Programme.

A schedule of individual trades carried out by BNP Paribas Exane as principal in connection with the above purchases is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue

Number of Shares

Volume Weighted Average Price paid per share

XLON

889,651

GBp 324.6699

BATE

85,690

GBp 325.3197

CHIX

208,541

GBp 325.0217

TRQX

48,118

GBp 324.9432

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 26 November 2021 (UTC)

Trading venue

Quantity

Transaction Reference Number

320.2

08:01:19

XLON

71

00286663691EXPA1

320.2

08:01:19

XLON

4,819

00286663692EXPA1

320.8

08:03:32

CHIX

2,893

00286664844EXPA1

320.8

08:03:32

CHIX

1,908

00286664845EXPA1

319.1

08:04:10

XLON

1,528

00286665112EXPA1

319.0

08:05:42

CHIX

769

00286666061EXPA1

319.0

08:05:42

XLON

402

00286666062EXPA1

319.0

08:05:42

XLON

254

00286666063EXPA1

319.0

08:05:42

XLON

1,816

00286666064EXPA1

319.0

08:05:42

CHIX

207

00286666065EXPA1

318.5

08:05:42

XLON

1,378

00286666066EXPA1

318.3

08:07:05

XLON

1,326

00286666935EXPA1

318.3

08:07:40

CHIX

239

00286667195EXPA1

318.3

08:07:40

CHIX

291

00286667196EXPA1

319.2

08:08:08

XLON

5,057

00286667456EXPA1

319.2

08:08:49

XLON

225

00286668000EXPA1

319.2

08:08:49

XLON

966

00286668001EXPA1

319.2

08:08:49

XLON

99

00286668002EXPA1

318.3

08:09:13

XLON

143

00286668275EXPA1

318.3

08:09:13

XLON

1,500

00286668276EXPA1

318.0

08:09:28

XLON

1,262

00286668379EXPA1

318.0

08:09:52

XLON

54

00286668584EXPA1

318.0

08:09:52

XLON

1,471

00286668585EXPA1

318.4

08:11:03

XLON

1,619

00286669174EXPA1

319.2

08:11:51

XLON

700

00286669568EXPA1

319.2

08:11:54

XLON

700

00286669579EXPA1

319.2

08:11:54

CHIX

316

00286669580EXPA1

319.2

08:11:54

BATE

1,013

00286669581EXPA1

319.2

08:11:54

CHIX

867

00286669582EXPA1

319.0

08:12:17

XLON

1,170

00286669764EXPA1

319.2

08:13:48

XLON

414

00286670532EXPA1

319.2

08:13:48

XLON

257

00286670533EXPA1

319.3

08:14:19

XLON

700

00286670929EXPA1

319.3

08:14:22

XLON

469

00286670966EXPA1

319.3

08:14:22

XLON

337

00286670967EXPA1

319.3

08:14:22

XLON

4,434

00286670968EXPA1

319.1

08:15:07

XLON

2,030

00286671388EXPA1

318.9

08:16:08

XLON

1,655

00286672189EXPA1

318.9

08:16:42

XLON

1,303

00286672596EXPA1

318.9

08:17:08

XLON

1,779

00286672932EXPA1

318.2

08:17:55

XLON

1,059

00286673439EXPA1

318.2

08:17:55

XLON

189

00286673440EXPA1

317.9

08:18:42

XLON

1,322

00286673735EXPA1

317.7

08:19:33

XLON

1,370

00286674280EXPA1

317.7

08:19:33

XLON

4,837

00286674281EXPA1

318.0

08:21:26

CHIX

1,240

00286675393EXPA1

318.0

08:21:26

XLON

700

00286675394EXPA1

318.0

08:21:56

CHIX

723

00286675742EXPA1

318.0

08:21:56

XLON

700

00286675743EXPA1

318.0

08:21:56

XLON

700

00286675744EXPA1

318.0

08:21:56

CHIX

951

00286675745EXPA1

318.0

08:22:03

XLON

1,896

00286675838EXPA1

318.0

08:22:03

XLON

211

00286675839EXPA1

317.8

08:22:50

XLON

1,265

00286676467EXPA1

317.8

08:22:50

XLON

184

00286676468EXPA1

317.8

08:24:11

XLON

1,163

00286677755EXPA1

317.8

08:24:11

XLON

318

00286677756EXPA1

319.6

08:25:18

CHIX

1,528

00286678513EXPA1

319.6

08:25:18

XLON

3,826

00286678514EXPA1

319.3

08:26:09

XLON

384

00286678924EXPA1

319.8

08:27:16

XLON

1,468

00286679476EXPA1

320.4

08:28:11

CHIX

1,451

00286680043EXPA1

320.4

08:28:11

XLON

3,510

00286680044EXPA1

320.8

08:30:16

CHIX

1,604

00286681068EXPA1

320.8

08:30:16

XLON

3,972

00286681069EXPA1

320.8

08:30:50

XLON

1,655

00286681513EXPA1

320.8

08:31:24

XLON

1,346

00286681919EXPA1

321.0

08:32:17

XLON

1,730

00286682295EXPA1

321.4

08:33:23

XLON

1,592

00286682849EXPA1

320.8

08:33:58

XLON

1,429

00286683216EXPA1

320.7

08:34:28

XLON

1,275

00286683648EXPA1

320.6

08:34:58

XLON

1,322

00286684067EXPA1

321.4

08:36:21

CHIX

1,399

00286684796EXPA1

321.4

08:36:21

XLON

4,022

00286684797EXPA1

321.5

08:38:12

CHIX

464

00286685947EXPA1

321.6

08:38:12

CHIX

187

00286685952EXPA1

321.8

08:38:52

XLON

700

00286686374EXPA1

321.8

08:38:52

XLON

582

00286686375EXPA1

322.7

08:39:45

CHIX

1,543

00286686782EXPA1

322.7

08:39:45

XLON

3,800

00286686783EXPA1

322.7

08:39:45

XLON

765

00286686784EXPA1

323.2

08:40:50

XLON

1,338

00286687549EXPA1

323.5

08:42:16

XLON

5,032

00286688234EXPA1

323.6

08:42:49

XLON

1,614

00286688571EXPA1

325.0

08:44:35

CHIX

1,611

00286689433EXPA1

325.0

08:44:35

CHIX

1

00286689434EXPA1

324.9

08:46:07

XLON

1,310

00286690099EXPA1

325.7

08:47:05

CHIX

5,276

00286690615EXPA1

325.6

08:49:06

XLON

1,521

00286691963EXPA1

325.4

08:49:44

XLON

1,652

00286692265EXPA1

325.8

08:50:58

XLON

6,001

00286693009EXPA1

325.4

08:51:47

XLON

1,256

00286693664EXPA1

325.1

08:52:13

XLON

880

00286694080EXPA1

324.8

08:53:06

XLON

1,434

00286694590EXPA1

324.9

08:54:02

XLON

1,804

00286695107EXPA1

324.7

08:55:16

XLON

1,645

00286695869EXPA1

324.9

08:57:01

XLON

100

00286696917EXPA1

324.9

08:57:01

XLON

700

00286696918EXPA1

324.6

08:57:11

XLON

2,106

00286697062EXPA1

324.4

08:58:01

XLON

1,859

00286697710EXPA1

324.7

08:59:34

BATE

491

00286698873EXPA1

324.7

08:59:34

BATE

184

00286698874EXPA1

324.7

08:59:34

BATE

436

00286698875EXPA1

324.7

08:59:34

BATE

4,727

00286698876EXPA1

323.7

09:00:56

XLON

1,139

00286699708EXPA1

323.7

09:00:56

XLON

614

00286699709EXPA1

323.2

09:01:25

XLON

1,610

00286700063EXPA1

322.6

09:02:07

XLON

1,268

00286700511EXPA1

322.3

09:03:50

XLON

1,059

00286701563EXPA1

322.3

09:03:50

XLON

430

00286701564EXPA1

322.6

09:04:39

TRQX

5,406

00286702078EXPA1

323.1

09:06:27

XLON

1,159

00286703513EXPA1

323.2

09:07:00

XLON

128

00286703833EXPA1

323.2

09:07:00

XLON

332

00286703834EXPA1

323.2

09:07:00

XLON

162

00286703835EXPA1

323.2

09:07:00

XLON

268

00286703836EXPA1

323.2

09:07:00

XLON

601

00286703837EXPA1

323.1

09:08:02

XLON

1,832

00286704480EXPA1

323.1

09:08:02

XLON

166

00286704481EXPA1

323.1

09:08:31

XLON

1,337

00286704816EXPA1

323.0

09:10:01

XLON

1,165

00286705652EXPA1

323.0

09:10:01

XLON

345

00286705653EXPA1

322.6

09:10:46

XLON

1,670

00286706039EXPA1

322.7

09:12:10

XLON

1,332

00286706608EXPA1

322.7

09:12:47

TRQX

539

00286706877EXPA1

322.7

09:12:47

CHIX

153

00286706879EXPA1

322.7

09:13:28

CHIX

1,336

00286707180EXPA1

322.7

09:13:28

XLON

167

00286707181EXPA1

322.7

09:13:28

XLON

582

00286707182EXPA1

322.7

09:13:28

XLON

428

00286707183EXPA1

322.7

09:13:28

XLON

2,282

00286707184EXPA1

322.8

09:14:51

XLON

1,845

00286707699EXPA1

322.6

09:15:36

XLON

20

00286708014EXPA1

322.6

09:16:01

XLON

1,758

00286708165EXPA1

322.6

09:16:01

XLON

46

00286708166EXPA1

322.4

09:16:32

XLON

1,681

00286708382EXPA1

323.2

09:18:22

CHIX

286

00286709061EXPA1

323.2

09:18:22

XLON

203

00286709062EXPA1

323.0

09:18:24

XLON

1,351

00286709088EXPA1

323.1

09:19:23

XLON

444

00286709531EXPA1

323.1

09:19:23

XLON

1,807

00286709532EXPA1

323.1

09:19:23

XLON

3,528

00286709537EXPA1

323.4

09:21:10

XLON

65

00286710304EXPA1

323.4

09:21:10

XLON

1,294

00286710305EXPA1

323.8

09:22:39

XLON

1,754

00286710964EXPA1

324.3

09:23:58

BATE

396

00286711690EXPA1

324.3

09:23:58

XLON

386

00286711691EXPA1

324.3

09:23:58

XLON

449

00286711692EXPA1

324.0

09:24:03

XLON

537

00286711776EXPA1

324.0

09:24:03

XLON

1,252

00286711777EXPA1

323.9

09:25:02

XLON

643

00286712144EXPA1

323.9

09:25:02

XLON

713

00286712145EXPA1

323.9

09:25:02

XLON

221

00286712146EXPA1

323.9

09:25:02

XLON

285

00286712147EXPA1

323.7

09:25:29

XLON

1,530

00286712487EXPA1

324.0

09:27:52

TRQX

4,912

00286713617EXPA1

323.8

09:28:38

XLON

140

00286713928EXPA1

323.8

09:28:38

XLON

1,488

00286713930EXPA1

323.8

09:30:29

XLON

1,356

00286714825EXPA1

323.8

09:30:29

XLON

209

00286714826EXPA1

323.7

09:31:02

XLON

2,194

00286714993EXPA1

323.6

09:31:47

XLON

1,572

00286715263EXPA1

324.4

09:33:56

XLON

128

00286716111EXPA1

324.4

09:33:57

XLON

508

00286716114EXPA1

324.4

09:33:57

XLON

952

00286716115EXPA1

324.4

09:33:58

XLON

646

00286716118EXPA1

324.4

09:34:00

XLON

2,158

00286716129EXPA1

324.4

09:34:00

XLON

1,298

00286716130EXPA1

324.5

09:36:40

CHIX

1,391

00286717138EXPA1

324.5

09:36:42

XLON

237

00286717149EXPA1

324.5

09:36:42

XLON

3,626

00286717150EXPA1

324.4

09:37:51

XLON

1,583

00286717765EXPA1

325.0

09:40:14

CHIX

240

00286718881EXPA1

325.0

09:40:14

BATE

37

00286718882EXPA1

325.0

09:40:15

CHIX

1,393

00286718886EXPA1

325.0

09:40:15

XLON

3,980

00286718887EXPA1

324.5

09:43:10

XLON

1,503

00286720422EXPA1

324.4

09:44:03

XLON

489

00286720629EXPA1

324.4

09:44:03

XLON

1,581

00286720630EXPA1

324.5

09:45:19

TRQX

162

00286721031EXPA1

324.5

09:45:19

BATE

750

00286721032EXPA1

324.5

09:45:19

BATE

940

00286721033EXPA1

324.5

09:45:19

BATE

264

00286721034EXPA1

324.5

09:45:19

BATE

650

00286721035EXPA1

325.1

09:47:40

XLON

401

00286721901EXPA1

325.1

09:47:40

XLON

287

00286721903EXPA1

325.1

09:47:40

CHIX

419

00286721904EXPA1

325.1

09:47:40

XLON

700

00286721906EXPA1

325.1

09:47:40

XLON

287

00286721907EXPA1

325.1

09:47:40

CHIX

933

00286721913EXPA1

325.1

09:47:40

XLON

1,788

00286721914EXPA1

325.1

09:47:40

XLON

973

00286721915EXPA1

324.8

09:48:05

XLON

606

00286722098EXPA1

324.8

09:48:05

XLON

1,067

00286722099EXPA1

324.7

09:50:02

XLON

1,411

00286722920EXPA1

324.5

09:51:50

XLON

1,788

00286723523EXPA1

325.4

09:53:42

XLON

700

00286724096EXPA1

325.4

09:53:42

CHIX

901

00286724097EXPA1

325.4

09:53:42

BATE

17

00286724098EXPA1

325.4

09:54:03

XLON

700

00286724188EXPA1

325.4

09:54:03

CHIX

227

00286724189EXPA1

325.4

09:54:03

BATE

266

00286724190EXPA1

325.4

09:54:03

BATE

34

00286724191EXPA1

325.3

09:54:06

XLON

1,532

00286724230EXPA1

325.5

09:55:05

CHIX

20

00286724467EXPA1

325.5

09:55:05

BATE

160

00286724468EXPA1

325.5

09:55:05

CHIX

365

00286724469EXPA1

325.5

09:55:05

CHIX

179

00286724470EXPA1

325.4

09:55:32

BATE

1,447

00286724556EXPA1

325.4

09:55:32

CHIX

3,366

00286724557EXPA1

325.7

09:58:01

XLON

1,422

00286725134EXPA1

325.8

09:58:31

XLON

1,229

00286725257EXPA1

325.9

10:00:13

TRQX

370

00286725704EXPA1

325.9

10:00:13

TRQX

2,209

00286725705EXPA1

325.9

10:00:14

BATE

3,621

00286725709EXPA1

325.9

10:01:02

XLON

826

00286726099EXPA1

326.0

10:02:19

XLON

1,371

00286726533EXPA1

325.7

10:04:09

XLON

1,259

00286727024EXPA1

325.7

10:05:09

TRQX

143

00286727329EXPA1

325.7

10:05:09

CHIX

432

00286727333EXPA1

325.7

10:05:09

BATE

22

00286727334EXPA1

325.7

10:05:09

TRQX

489

00286727335EXPA1

325.7

10:05:09

BATE

776

00286727336EXPA1

325.7

10:05:09

CHIX

371

00286727337EXPA1

325.7

10:05:09

CHIX

197

00286727338EXPA1

325.7

10:05:09

BATE

999

00286727339EXPA1

325.7

10:05:09

BATE

56

00286727340EXPA1

325.7

10:05:09

TRQX

289

00286727341EXPA1

325.7

10:05:09

TRQX

81

00286727342EXPA1

325.7

10:05:09

TRQX

1,624

00286727343EXPA1

325.7

10:08:12

TRQX

447

00286728363EXPA1

325.7

10:08:40

XLON

1,470

00286728502EXPA1

325.8

10:10:04

CHIX

1,592

00286728986EXPA1

325.8

10:10:04

XLON

711

00286728987EXPA1

325.8

10:10:04

XLON

1,304

00286728988EXPA1

325.8

10:10:04

XLON

1,981

00286728989EXPA1

325.9

10:12:10

XLON

1,014

00286729746EXPA1

325.9

10:12:10

XLON

240

00286729747EXPA1

326.0

10:13:17

TRQX

1,480

00286730189EXPA1

326.0

10:13:52

CHIX

1,077

00286730430EXPA1

326.3

10:15:20

CHIX

31

00286730891EXPA1

326.3

10:15:20

CHIX

764

00286730892EXPA1

326.3

10:15:20

CHIX

354

00286730893EXPA1

326.5

10:15:23

XLON

3

00286730916EXPA1

326.5

10:15:23

XLON

522

00286730917EXPA1

326.5

10:15:23

XLON

310

00286730918EXPA1

326.5

10:15:23

XLON

700

00286730919EXPA1

326.5

10:15:23

XLON

309

00286730920EXPA1

326.5

10:15:23

XLON

700

00286730921EXPA1

326.5

10:15:23

XLON

309

00286730922EXPA1

326.5

10:15:23

XLON

700

00286730924EXPA1

326.5

10:15:23

XLON

309

00286730925EXPA1

326.5

10:15:23

XLON

700

00286730926EXPA1

326.5

10:15:23

XLON

309

00286730927EXPA1

326.5

10:15:23

XLON

66

00286730928EXPA1

326.1

10:16:50

XLON

330

00286731371EXPA1

326.1

10:16:50

XLON

354

00286731372EXPA1

326.0

10:17:02

XLON

242

00286731448EXPA1

326.0

10:17:02

XLON

1,428

00286731449EXPA1

325.0

10:18:17

XLON

1,719

00286731808EXPA1

324.7

10:19:56

XLON

178

00286732353EXPA1

324.7

10:19:56

XLON

420

00286732354EXPA1

324.7

10:19:56

XLON

525

00286732355EXPA1

324.7

10:19:56

XLON

145

00286732356EXPA1

324.7

10:20:38

XLON

1,561

00286732614EXPA1

324.7

10:22:08

XLON

1,768

00286733180EXPA1

325.0

10:23:33

CHIX

1,607

00286733629EXPA1

325.0

10:23:33

XLON

3,933

00286733630EXPA1

325.0

10:25:18

XLON

1,436

00286734145EXPA1

324.7

10:26:58

XLON

1,374

00286734759EXPA1

325.1

10:28:17

CHIX

1,309

00286735364EXPA1

325.1

10:28:17

XLON

591

00286735365EXPA1

325.1

10:28:17

XLON

2,851

00286735367EXPA1

325.1

10:29:57

XLON

1,314

00286735853EXPA1

325.0

10:30:25

XLON

1,674

00286736012EXPA1

325.1

10:31:13

XLON

415

00286736293EXPA1

325.1

10:31:13

XLON

945

00286736294EXPA1

325.0

10:32:20

XLON

1,643

00286736769EXPA1

325.0

10:33:11

XLON

1,322

00286737091EXPA1

325.1

10:33:29

XLON

1,625

00286737278EXPA1

325.1

10:34:56

XLON

4

00286737760EXPA1

325.1

10:35:03

XLON

1,228

00286737790EXPA1

325.1

10:35:03

XLON

223

00286737792EXPA1

325.1

10:36:22

XLON

1,622

00286738183EXPA1

325.4

10:37:41

CHIX

1,504

00286738595EXPA1

325.4

10:37:41

CHIX

1,018

00286738596EXPA1

325.4

10:37:41

CHIX

944

00286738597EXPA1

325.7

10:38:48

XLON

1,533

00286738965EXPA1

325.6

10:40:24

XLON

1,461

00286739650EXPA1

325.5

10:41:33

CHIX

13

00286740047EXPA1

325.5

10:41:33

CHIX

826

00286740048EXPA1

325.5

10:41:33

BATE

257

00286740049EXPA1

325.5

10:41:33

CHIX

22

00286740050EXPA1

325.5

10:41:33

CHIX

44

00286740051EXPA1

325.5

10:41:33

BATE

42

00286740052EXPA1

325.5

10:42:02

CHIX

1,612

00286740196EXPA1

325.5

10:42:03

XLON

3,991

00286740210EXPA1

325.4

10:43:50

XLON

329

00286740861EXPA1

325.4

10:43:50

XLON

490

00286740862EXPA1

325.3

10:44:06

XLON

1,435

00286740906EXPA1

325.5

10:45:01

XLON

1,321

00286741184EXPA1

325.4

10:45:32

XLON

1,480

00286741413EXPA1

325.2

10:47:15

XLON

1,026

00286741955EXPA1

325.2

10:47:15

XLON

316

00286741956EXPA1

325.0

10:48:20

XLON

1,521

00286742363EXPA1

325.1

10:49:07

XLON

1,372

00286742724EXPA1

325.1

10:51:03

XLON

810

00286743399EXPA1

325.1

10:51:03

XLON

966

00286743400EXPA1

325.0

10:52:22

XLON

1,650

00286743903EXPA1

324.7

10:53:23

CHIX

1,537

00286744400EXPA1

325.1

10:54:33

BATE

428

00286744750EXPA1

325.2

10:55:21

CHIX

39

00286745058EXPA1

325.2

10:55:21

BATE

35

00286745059EXPA1

325.2

10:55:21

CHIX

977

00286745060EXPA1

325.2

10:55:21

CHIX

574

00286745061EXPA1

325.2

10:55:41

CHIX

150

00286745134EXPA1

325.2

10:55:41

XLON

4,459

00286745135EXPA1

325.0

10:57:28

XLON

1,672

00286745670EXPA1

325.0

10:59:25

CHIX

715

00286746290EXPA1

325.0

10:59:35

CHIX

75

00286746322EXPA1

325.0

10:59:35

CHIX

587

00286746323EXPA1

325.0

10:59:35

XLON

1,887

00286746324EXPA1

325.0

11:00:06

CHIX

403

00286746522EXPA1

325.0

11:00:06

XLON

2,068

00286746524EXPA1

324.9

11:02:02

XLON

1,934

00286747073EXPA1

324.4

11:02:44

XLON

1,705

00286747264EXPA1

324.2

11:03:13

XLON

800

00286747363EXPA1

324.1

11:03:13

XLON

689

00286747393EXPA1

325.0

11:05:43

XLON

255

00286748236EXPA1

325.0

11:05:43

TRQX

528

00286748237EXPA1

325.0

11:05:43

BATE

124

00286748238EXPA1

325.0

11:06:02

CHIX

1,361

00286748379EXPA1

325.0

11:06:02

XLON

681

00286748381EXPA1

325.0

11:06:02

XLON

2,620

00286748382EXPA1

324.9

11:06:30

XLON

160

00286748713EXPA1

324.9

11:06:30

XLON

833

00286748714EXPA1

324.8

11:08:27

XLON

801

00286749416EXPA1

325.0

11:10:22

BATE

1,469

00286750049EXPA1

325.0

11:10:23

CHIX

998

00286750052EXPA1

325.0

11:10:23

XLON

2,280

00286750053EXPA1

325.0

11:10:23

TRQX

120

00286750054EXPA1

324.8

11:11:27

XLON

1,388

00286750451EXPA1

324.9

11:14:05

TRQX

278

00286751362EXPA1

324.9

11:14:05

BATE

113

00286751363EXPA1

324.9

11:14:05

BATE

725

00286751364EXPA1

324.9

11:14:05

BATE

15

00286751365EXPA1

325.1

11:14:49

CHIX

1,035

00286751592EXPA1

325.2

11:15:33

XLON

4,487

00286751762EXPA1

324.8

11:17:15

XLON

630

00286752257EXPA1

324.8

11:17:15

XLON

1,247

00286752258EXPA1

324.6

11:18:31

XLON

1,618

00286752530EXPA1

324.7

11:20:46

CHIX

11

00286753268EXPA1

324.7

11:20:46

BATE

28

00286753269EXPA1

324.8

11:20:47

BATE

245

00286753270EXPA1

324.8

11:21:43

XLON

1,945

00286753618EXPA1

324.7

11:22:12

XLON

700

00286753824EXPA1

324.7

11:22:12

XLON

496

00286753825EXPA1

324.8

11:22:41

BATE

707

00286753951EXPA1

324.8

11:22:41

CHIX

22

00286753952EXPA1

324.8

11:22:41

BATE

690

00286753953EXPA1

324.8

11:24:05

CHIX

497

00286754318EXPA1

324.8

11:24:05

CHIX

205

00286754319EXPA1

324.8

11:24:05

CHIX

542

00286754321EXPA1

324.8

11:24:05

XLON

2,980

00286754322EXPA1

324.7

11:26:39

XLON

495

00286754957EXPA1

324.8

11:27:03

BATE

2,004

00286755116EXPA1

324.8

11:27:25

CHIX

828

00286755232EXPA1

324.8

11:27:25

XLON

2,654

00286755233EXPA1

325.1

11:30:22

CHIX

31

00286755965EXPA1

325.1

11:30:44

CHIX

579

00286756071EXPA1

325.1

11:30:44

XLON

3,751

00286756072EXPA1

325.1

11:32:10

XLON

1,056

00286756461EXPA1

324.8

11:33:30

XLON

1,775

00286756918EXPA1

324.9

11:34:41

XLON

1,435

00286757264EXPA1

325.1

11:36:33

XLON

700

00286757656EXPA1

325.1

11:36:35

CHIX

721

00286757682EXPA1

325.1

11:36:35

CHIX

387

00286757683EXPA1

325.1

11:36:35

XLON

2,981

00286757684EXPA1

325.1

11:36:35

CHIX

332

00286757685EXPA1

325.1

11:41:31

XLON

1,623

00286758991EXPA1

325.2

11:42:09

CHIX

1,900

00286759170EXPA1

325.2

11:42:09

CHIX

1,900

00286759171EXPA1

325.2

11:42:09

CHIX

2,744

00286759172EXPA1

325.0

11:42:56

XLON

54

00286759402EXPA1

325.0

11:42:56

XLON

652

00286759403EXPA1

325.1

11:45:07

XLON

1,410

00286760019EXPA1

325.1

11:47:12

CHIX

567

00286760542EXPA1

325.1

11:47:12

XLON

687

00286760543EXPA1

325.1

11:48:10

CHIX

1,854

00286760834EXPA1

325.1

11:48:10

XLON

671

00286760835EXPA1

325.1

11:48:16

XLON

3,481

00286760868EXPA1

325.0

11:50:03

XLON

1,158

00286761321EXPA1

325.0

11:50:03

XLON

270

00286761322EXPA1

325.1

11:52:45

BATE

1,074

00286762110EXPA1

325.1

11:53:23

XLON

507

00286762403EXPA1

325.1

11:53:23

XLON

2,628

00286762404EXPA1

325.1

11:53:46

XLON

1,299

00286762552EXPA1

325.0

11:56:12

XLON

540

00286763260EXPA1

325.1

11:57:05

XLON

587

00286763458EXPA1

325.1

11:57:05

XLON

2,496

00286763459EXPA1

325.1

11:57:21

CHIX

1,724

00286763527EXPA1

325.1

11:57:21

XLON

175

00286763528EXPA1

325.1

11:57:21

XLON

946

00286763529EXPA1

325.0

11:58:47

XLON

1,662

00286764034EXPA1

325.0

11:59:49

XLON

195

00286764415EXPA1

325.1

12:00:37

XLON

300

00286764619EXPA1

325.1

12:00:54

XLON

1,397

00286764678EXPA1

325.0

12:02:03

XLON

1,808

00286765169EXPA1

325.2

12:02:27

XLON

1,441

00286765420EXPA1

325.2

12:05:03

XLON

16

00286766174EXPA1

325.2

12:05:03

TRQX

2,353

00286766175EXPA1

325.2

12:05:03

CHIX

302

00286766176EXPA1

325.2

12:05:03

BATE

36

00286766177EXPA1

325.2

12:05:03

BATE

868

00286766178EXPA1

325.2

12:05:08

XLON

1,316

00286766192EXPA1

325.2

12:05:10

XLON

510

00286766198EXPA1

325.3

12:08:09

XLON

732

00286767036EXPA1

325.3

12:08:09

XLON

1,174

00286767037EXPA1

325.1

12:09:52

XLON

180

00286767418EXPA1

325.1

12:09:52

XLON

1,237

00286767420EXPA1

325.1

12:10:49

XLON

19

00286767702EXPA1

325.1

12:10:49

TRQX

1,153

00286767703EXPA1

325.1

12:10:49

TRQX

138

00286767704EXPA1

325.1

12:10:49

CHIX

300

00286767705EXPA1

325.1

12:10:49

CHIX

191

00286767706EXPA1

325.1

12:12:08

CHIX

338

00286768186EXPA1

325.1

12:12:08

XLON

456

00286768187EXPA1

325.1

12:12:08

CHIX

277

00286768188EXPA1

325.1

12:12:08

CHIX

616

00286768189EXPA1

325.1

12:12:09

XLON

2,693

00286768190EXPA1

325.1

12:12:09

CHIX

775

00286768191EXPA1

325.1

12:12:09

XLON

661

00286768192EXPA1

325.1

12:13:40

XLON

1,385

00286768571EXPA1

325.0

12:15:52

XLON

1,046

00286769106EXPA1

325.1

12:16:56

CHIX

307

00286769402EXPA1

325.1

12:16:56

XLON

700

00286769403EXPA1

325.1

12:16:56

XLON

572

00286769404EXPA1

325.0

12:17:33

XLON

399

00286769648EXPA1

325.0

12:17:33

XLON

1,220

00286769649EXPA1

325.1

12:21:06

TRQX

1,084

00286770470EXPA1

325.1

12:21:06

CHIX

255

00286770471EXPA1

325.1

12:21:06

BATE

1,645

00286770472EXPA1

325.1

12:21:06

CHIX

1,900

00286770473EXPA1

325.1

12:21:06

CHIX

464

00286770474EXPA1

325.1

12:21:06

CHIX

246

00286770475EXPA1

325.1

12:21:06

CHIX

220

00286770476EXPA1

325.1

12:21:06

TRQX

83

00286770477EXPA1

325.0

12:24:41

XLON

149

00286771505EXPA1

325.0

12:24:41

XLON

1,049

00286771506EXPA1

325.1

12:26:04

XLON

3,676

00286771865EXPA1

325.1

12:27:26

XLON

1,403

00286772178EXPA1

325.1

12:27:26

XLON

112

00286772179EXPA1

325.3

12:31:39

XLON

4

00286773155EXPA1

325.3

12:32:18

TRQX

1,327

00286773327EXPA1

325.3

12:32:18

XLON

4,198

00286773328EXPA1

325.3

12:32:18

XLON

1,983

00286773331EXPA1

325.2

12:34:55

BATE

804

00286773953EXPA1

325.2

12:34:55

CHIX

404

00286773954EXPA1

325.2

12:34:55

TRQX

5

00286773955EXPA1

325.2

12:34:55

CHIX

679

00286773956EXPA1

325.2

12:34:55

BATE

721

00286773959EXPA1

325.2

12:34:55

CHIX

179

00286773961EXPA1

325.2

12:34:55

CHIX

553

00286773962EXPA1

325.2

12:34:55

CHIX

1,108

00286773963EXPA1

325.2

12:34:55

CHIX

1,356

00286773964EXPA1

325.0

12:36:59

XLON

1,873

00286774429EXPA1

325.0

12:39:02

XLON

1,077

00286774813EXPA1

325.0

12:39:02

XLON

432

00286774814EXPA1

325.0

12:39:27

XLON

1,779

00286774906EXPA1

325.0

12:39:27

XLON

183

00286774908EXPA1

325.2

12:43:07

CHIX

769

00286775489EXPA1

325.2

12:43:17

CHIX

381

00286775509EXPA1

325.2

12:43:17

CHIX

265

00286775511EXPA1

325.2

12:43:17

XLON

2,027

00286775514EXPA1

325.2

12:43:17

XLON

1,772

00286775516EXPA1

325.2

12:43:17

CHIX

65

00286775518EXPA1

325.2

12:43:17

CHIX

135

00286775520EXPA1

325.0

12:45:05

XLON

529

00286775849EXPA1

325.0

12:45:45

XLON

537

00286775984EXPA1

325.0

12:46:24

XLON

161

00286776137EXPA1

325.2

12:47:58

BATE

693

00286776398EXPA1

325.2

12:47:58

BATE

375

00286776399EXPA1

325.2

12:47:58

BATE

615

00286776400EXPA1

325.2

12:47:58

BATE

419

00286776401EXPA1

325.2

12:47:58

BATE

495

00286776402EXPA1

325.2

12:47:58

BATE

812

00286776403EXPA1

325.1

12:47:58

XLON

465

00286776404EXPA1

325.2

12:47:58

BATE

702

00286776405EXPA1

325.2

12:47:58

BATE

26

00286776406EXPA1

325.2

12:47:58

BATE

404

00286776407EXPA1

325.2

12:47:58

BATE

586

00286776408EXPA1

325.0

12:50:35

XLON

1,672

00286776900EXPA1

324.9

12:52:24

XLON

2,037

00286777322EXPA1

325.3

12:54:09

CHIX

1,564

00286777761EXPA1

325.3

12:54:09

XLON

700

00286777762EXPA1

325.3

12:54:09

XLON

2,193

00286777763EXPA1

325.3

12:54:09

XLON

875

00286777764EXPA1

324.9

12:55:51

XLON

1,459

00286778045EXPA1

325.0

12:56:36

XLON

87

00286778239EXPA1

325.0

12:56:36

XLON

144

00286778242EXPA1

325.0

12:56:36

XLON

1,167

00286778243EXPA1

325.0

12:58:24

XLON

1,482

00286778668EXPA1

325.0

12:59:29

XLON

1,593

00286778867EXPA1

325.1

13:02:12

CHIX

1,609

00286779439EXPA1

325.1

13:02:12

XLON

1,537

00286779440EXPA1

325.1

13:02:12

XLON

2,279

00286779441EXPA1

325.0

13:05:36

XLON

1,725

00286780079EXPA1

325.0

13:05:57

XLON

1,862

00286780111EXPA1

325.1

13:08:11

BATE

36

00286780581EXPA1

325.2

13:08:14

XLON

580

00286780585EXPA1

325.2

13:08:14

XLON

560

00286780586EXPA1

325.2

13:08:27

XLON

1,747

00286780612EXPA1

325.2

13:08:27

XLON

2,226

00286780613EXPA1

324.9

13:09:27

XLON

1,681

00286780881EXPA1

325.1

13:13:29

XLON

1,573

00286781660EXPA1

325.1

13:13:29

CHIX

168

00286781662EXPA1

325.1

13:13:29

XLON

2,441

00286781663EXPA1

325.1

13:13:29

XLON

1

00286781664EXPA1

325.1

13:13:29

XLON

700

00286781665EXPA1

325.1

13:13:42

XLON

817

00286781724EXPA1

325.0

13:15:17

XLON

1,988

00286782112EXPA1

325.2

13:17:49

XLON

3,812

00286782744EXPA1

325.2

13:17:49

XLON

447

00286782745EXPA1

325.2

13:17:49

BATE

769

00286782746EXPA1

325.2

13:17:50

BATE

154

00286782748EXPA1

325.2

13:17:50

BATE

206

00286782749EXPA1

324.9

13:21:02

XLON

1,664

00286784078EXPA1

325.1

13:23:08

BATE

982

00286784568EXPA1

325.1

13:23:08

XLON

1,675

00286784569EXPA1

325.1

13:23:08

CHIX

1,392

00286784570EXPA1

325.1

13:23:08

XLON

2,071

00286784571EXPA1

325.1

13:23:08

CHIX

121

00286784572EXPA1

325.1

13:26:28

CHIX

1,594

00286785322EXPA1

325.1

13:26:28

XLON

700

00286785323EXPA1

325.1

13:26:28

XLON

490

00286785324EXPA1

325.1

13:26:28

XLON

2,782

00286785325EXPA1

324.9

13:28:01

XLON

1,196

00286785794EXPA1

324.9

13:29:44

XLON

1,109

00286786169EXPA1

325.0

13:31:18

CHIX

1,680

00286786562EXPA1

325.0

13:31:18

XLON

137

00286786563EXPA1

325.0

13:31:18

XLON

1,817

00286786564EXPA1

325.0

13:31:18

XLON

2,336

00286786565EXPA1

325.0

13:33:18

XLON

1,275

00286786996EXPA1

325.0

13:33:53

XLON

1,528

00286787124EXPA1

324.9

13:35:37

XLON

1,398

00286787779EXPA1

325.0

13:36:23

BATE

497

00286788049EXPA1

325.0

13:36:23

BATE

627

00286788050EXPA1

325.0

13:36:23

CHIX

850

00286788052EXPA1

325.0

13:39:10

CHIX

1,509

00286788865EXPA1

325.0

13:39:10

XLON

3,825

00286788866EXPA1

325.0

13:39:10

XLON

635

00286788867EXPA1

325.0

13:39:10

XLON

1,577

00286788868EXPA1

325.0

13:39:53

XLON

729

00286789065EXPA1

325.0

13:39:53

XLON

421

00286789066EXPA1

325.0

13:41:28

XLON

1,219

00286789486EXPA1

325.0

13:42:04

XLON

1,180

00286789617EXPA1

325.1

13:43:33

TRQX

223

00286790094EXPA1

325.1

13:43:33

CHIX

20

00286790095EXPA1

325.1

13:43:33

CHIX

19

00286790096EXPA1

325.1

13:43:33

CHIX

2,587

00286790097EXPA1

325.1

13:43:33

CHIX

323

00286790098EXPA1

325.1

13:43:33

CHIX

455

00286790099EXPA1

325.1

13:43:33

XLON

25

00286790100EXPA1

325.1

13:43:34

XLON

1,506

00286790114EXPA1

325.1

13:43:34

XLON

25

00286790115EXPA1

325.2

13:46:59

XLON

356

00286791253EXPA1

325.2

13:46:59

XLON

525

00286791254EXPA1

325.2

13:46:59

XLON

927

00286791255EXPA1

325.2

13:46:59

CHIX

1,209

00286791256EXPA1

325.2

13:46:59

XLON

1,121

00286791257EXPA1

325.2

13:46:59

XLON

1,710

00286791258EXPA1

324.9

13:49:05

XLON

1,358

00286792075EXPA1

324.9

13:50:17

XLON

3,585

00286792515EXPA1

325.0

13:50:17

BATE

161

00286792516EXPA1

325.0

13:50:17

XLON

1,246

00286792517EXPA1

325.1

13:53:02

TRQX

370

00286793495EXPA1

325.1

13:53:02

TRQX

5,065

00286793496EXPA1

324.9

13:54:28

XLON

1,240

00286794106EXPA1

324.9

13:56:26

XLON

1,209

00286794776EXPA1

324.2

13:56:57

XLON

1,843

00286795019EXPA1

323.7

13:57:19

XLON

1,542

00286795129EXPA1

323.3

13:57:44

XLON

1,517

00286795236EXPA1

324.0

13:59:32

BATE

449

00286795836EXPA1

324.0

13:59:32

BATE

716

00286795837EXPA1

323.9

14:00:50

XLON

87

00286796408EXPA1

323.9

14:00:51

XLON

1,683

00286796440EXPA1

323.8

14:01:08

XLON

424

00286796553EXPA1

323.8

14:01:08

XLON

1,344

00286796554EXPA1

323.8

14:02:04

XLON

1,722

00286796870EXPA1

324.0

14:03:09

TRQX

466

00286797181EXPA1

324.0

14:03:09

TRQX

414

00286797182EXPA1

324.0

14:03:35

CHIX

1,328

00286797337EXPA1

324.0

14:03:35

XLON

3,377

00286797338EXPA1

323.6

14:04:54

XLON

254

00286797992EXPA1

323.6

14:04:54

XLON

231

00286797993EXPA1

323.6

14:04:54

XLON

408

00286797994EXPA1

323.6

14:04:56

XLON

461

00286797996EXPA1

323.4

14:05:54

TRQX

414

00286798412EXPA1

323.4

14:05:54

BATE

30

00286798413EXPA1

323.4

14:05:54

TRQX

492

00286798414EXPA1

323.4

14:05:54

BATE

456

00286798415EXPA1

323.4

14:05:54

TRQX

241

00286798416EXPA1

323.4

14:05:54

BATE

492

00286798417EXPA1

323.4

14:05:54

BATE

254

00286798418EXPA1

323.4

14:05:54

BATE

638

00286798419EXPA1

323.4

14:05:54

BATE

47

00286798420EXPA1

323.6

14:07:23

CHIX

377

00286798902EXPA1

323.6

14:07:23

XLON

700

00286798903EXPA1

323.6

14:07:23

XLON

552

00286798904EXPA1

323.6

14:07:38

CHIX

998

00286798972EXPA1

323.6

14:07:38

XLON

2,580

00286798973EXPA1

324.0

14:09:45

XLON

490

00286799532EXPA1

323.9

14:10:02

XLON

700

00286799688EXPA1

323.9

14:10:02

CHIX

411

00286799689EXPA1

323.9

14:10:02

CHIX

1,364

00286799690EXPA1

323.9

14:10:02

XLON

3,418

00286799691EXPA1

324.4

14:12:30

XLON

20

00286800630EXPA1

324.4

14:12:30

TRQX

151

00286800631EXPA1

324.4

14:12:30

XLON

740

00286800632EXPA1

324.4

14:12:30

XLON

471

00286800633EXPA1

324.4

14:12:30

CHIX

9

00286800634EXPA1

324.4

14:12:30

CHIX

421

00286800635EXPA1

324.4

14:12:30

XLON

3,092

00286800636EXPA1

324.4

14:13:29

XLON

1,372

00286801050EXPA1

324.5

14:15:22

CHIX

700

00286801791EXPA1

324.5

14:15:22

CHIX

968

00286801792EXPA1

324.5

14:15:22

XLON

3,850

00286801793EXPA1

324.4

14:17:20

XLON

1,390

00286802582EXPA1

324.5

14:18:22

TRQX

5

00286803146EXPA1

324.5

14:18:22

BATE

1,495

00286803148EXPA1

324.5

14:18:22

TRQX

90

00286803149EXPA1

324.5

14:18:22

CHIX

264

00286803150EXPA1

324.5

14:18:22

CHIX

216

00286803151EXPA1

324.5

14:18:23

CHIX

155

00286803160EXPA1

324.6

14:18:24

CHIX

959

00286803171EXPA1

324.6

14:18:24

XLON

2,307

00286803172EXPA1

325.2

14:20:53

XLON

1,796

00286804243EXPA1

325.2

14:20:53

XLON

789

00286804245EXPA1

325.2

14:20:53

XLON

367

00286804246EXPA1

325.2

14:20:53

XLON

229

00286804247EXPA1

325.2

14:20:53

XLON

315

00286804248EXPA1

325.2

14:20:53

XLON

700

00286804249EXPA1

325.2

14:20:53

XLON

315

00286804250EXPA1

325.2

14:20:53

XLON

337

00286804251EXPA1

325.2

14:20:53

XLON

337

00286804252EXPA1

325.2

14:20:53

XLON

402

00286804253EXPA1

325.5

14:24:13

BATE

201

00286805407EXPA1

325.5

14:24:13

BATE

29

00286805408EXPA1

325.7

14:25:02

XLON

1,752

00286805754EXPA1

325.7

14:25:02

XLON

699

00286805758EXPA1

325.7

14:25:02

XLON

700

00286805759EXPA1

325.7

14:25:02

XLON

700

00286805760EXPA1

325.7

14:25:02

XLON

700

00286805761EXPA1

325.7

14:25:02

XLON

700

00286805762EXPA1

325.7

14:25:02

XLON

700

00286805763EXPA1

325.7

14:25:02

XLON

301

00286805764EXPA1

325.7

14:25:02

XLON

700

00286805765EXPA1

325.7

14:25:02

XLON

301

00286805766EXPA1

325.7

14:25:02

XLON

839

00286805767EXPA1

325.8

14:26:50

TRQX

1,112

00286806402EXPA1

325.8

14:26:50

TRQX

210

00286806404EXPA1

325.8

14:26:50

TRQX

4,181

00286806407EXPA1

325.6

14:27:12

XLON

1,390

00286806633EXPA1

325.6

14:27:42

XLON

51

00286806917EXPA1

325.6

14:29:05

XLON

700

00286807624EXPA1

325.7

14:29:24

CHIX

1,477

00286807758EXPA1

325.7

14:29:24

XLON

3,468

00286807760EXPA1

325.8

14:30:41

CHIX

1,543

00286809697EXPA1

325.9

14:30:47

XLON

233

00286809811EXPA1

325.9

14:30:47

XLON

1,129

00286809812EXPA1

325.9

14:30:47

XLON

210

00286809813EXPA1

325.9

14:30:47

XLON

1,842

00286809814EXPA1

325.9

14:30:47

XLON

1,195

00286809815EXPA1

325.7

14:31:40

XLON

205

00286811238EXPA1

325.7

14:31:40

XLON

1,426

00286811239EXPA1

325.9

14:32:14

XLON

843

00286811900EXPA1

325.9

14:32:17

XLON

700

00286811943EXPA1

325.9

14:32:17

XLON

688

00286811944EXPA1

325.9

14:32:17

XLON

650

00286811945EXPA1

325.9

14:32:17

XLON

113

00286811946EXPA1

325.9

14:32:17

XLON

1,349

00286811947EXPA1

325.9

14:32:18

XLON

1,603

00286811955EXPA1

325.9

14:32:18

XLON

657

00286811956EXPA1

325.7

14:32:53

XLON

351

00286812514EXPA1

325.7

14:32:53

XLON

1,061

00286812515EXPA1

325.6

14:33:54

XLON

978

00286813586EXPA1

325.6

14:33:54

BATE

154

00286813587EXPA1

325.6

14:33:54

XLON

729

00286813588EXPA1

325.6

14:33:54

XLON

354

00286813589EXPA1

325.6

14:34:04

XLON

3,771

00286813753EXPA1

325.6

14:34:04

CHIX

1,027

00286813755EXPA1

325.6

14:34:04

CHIX

279

00286813757EXPA1

325.6

14:34:04

CHIX

181

00286813758EXPA1

325.5

14:34:28

XLON

1,733

00286814103EXPA1

325.5

14:35:37

CHIX

1,710

00286815137EXPA1

325.6

14:36:20

TRQX

149

00286815822EXPA1

325.6

14:36:20

TRQX

511

00286815825EXPA1

325.6

14:36:20

TRQX

1,025

00286815827EXPA1

325.6

14:36:20

TRQX

95

00286815829EXPA1

325.6

14:36:20

TRQX

53

00286815830EXPA1

325.6

14:36:20

TRQX

87

00286815833EXPA1

325.6

14:36:20

TRQX

1

00286815834EXPA1

325.6

14:36:20

TRQX

56

00286815835EXPA1

325.6

14:36:20

TRQX

79

00286815836EXPA1

325.6

14:36:20

TRQX

54

00286815837EXPA1

325.6

14:36:20

TRQX

52

00286815838EXPA1

325.6

14:36:20

TRQX

72

00286815839EXPA1

325.6

14:36:20

TRQX

66

00286815840EXPA1

325.6

14:36:20

TRQX

61

00286815841EXPA1

325.6

14:36:20

TRQX

55

00286815842EXPA1

325.6

14:36:20

TRQX

1,773

00286815843EXPA1

325.5

14:36:54

BATE

29

00286816291EXPA1

325.5

14:36:55

CHIX

1,549

00286816294EXPA1

325.5

14:36:55

XLON

3,505

00286816295EXPA1

325.5

14:36:55

XLON

934

00286816296EXPA1

326.0

14:38:12

XLON

763

00286817441EXPA1

326.0

14:38:12

XLON

678

00286817442EXPA1

326.0

14:38:12

TRQX

33

00286817444EXPA1

326.0

14:38:27

XLON

3,730

00286817536EXPA1

326.1

14:39:16

CHIX

244

00286818214EXPA1

326.1

14:39:16

CHIX

404

00286818215EXPA1

326.1

14:39:16

CHIX

23

00286818216EXPA1

326.1

14:39:16

CHIX

19

00286818217EXPA1

326.1

14:39:16

CHIX

504

00286818218EXPA1

326.1

14:39:16

CHIX

2,680

00286818219EXPA1

326.1

14:39:16

CHIX

487

00286818220EXPA1

326.1

14:39:16

CHIX

1,123

00286818221EXPA1

325.9

14:40:15

XLON

1,128

00286819079EXPA1

325.9

14:40:15

XLON

208

00286819080EXPA1

325.7

14:40:50

XLON

704

00286819496EXPA1

325.7

14:40:50

BATE

593

00286819498EXPA1

325.8

14:41:21

TRQX

390

00286819886EXPA1

325.8

14:41:21

XLON

146

00286819887EXPA1

325.8

14:41:21

TRQX

326

00286819888EXPA1

325.8

14:41:21

XLON

711

00286819889EXPA1

325.8

14:41:21

XLON

365

00286819890EXPA1

325.8

14:41:21

XLON

1,366

00286819891EXPA1

325.8

14:41:21

XLON

579

00286819892EXPA1

325.8

14:41:21

XLON

108

00286819893EXPA1

325.8

14:41:21

XLON

123

00286819894EXPA1

325.8

14:41:21

XLON

313

00286819895EXPA1

325.8

14:41:21

XLON

760

00286819896EXPA1

325.8

14:41:21

TRQX

931

00286819897EXPA1

325.7

14:42:54

XLON

635

00286821264EXPA1

325.7

14:42:54

XLON

680

00286821265EXPA1

325.7

14:42:54

XLON

741

00286821266EXPA1

325.7

14:42:54

XLON

3,894

00286821267EXPA1

325.7

14:44:12

XLON

2,082

00286822157EXPA1

325.8

14:44:43

CHIX

62

00286822451EXPA1

325.8

14:44:43

CHIX

35

00286822452EXPA1

325.8

14:44:43

CHIX

700

00286822453EXPA1

325.8

14:44:43

CHIX

29

00286822454EXPA1

325.8

14:44:43

CHIX

380

00286822455EXPA1

325.8

14:45:14

XLON

648

00286822806EXPA1

325.8

14:45:14

XLON

700

00286822807EXPA1

325.6

14:45:27

XLON

1,178

00286822980EXPA1

325.6

14:45:27

XLON

35

00286822981EXPA1

325.6

14:45:27

XLON

735

00286822982EXPA1

325.5

14:46:00

CHIX

413

00286823460EXPA1

325.5

14:46:00

XLON

87

00286823461EXPA1

325.6

14:46:03

CHIX

204

00286823487EXPA1

325.6

14:46:03

CHIX

202

00286823488EXPA1

325.6

14:46:03

CHIX

4,896

00286823489EXPA1

325.7

14:47:33

XLON

679

00286824337EXPA1

325.7

14:47:33

XLON

59

00286824338EXPA1

325.7

14:47:33

XLON

74

00286824339EXPA1

325.7

14:47:33

XLON

746

00286824340EXPA1

325.7

14:47:33

XLON

111

00286824341EXPA1

325.7

14:47:33

XLON

961

00286824342EXPA1

325.7

14:47:33

XLON

3,380

00286824343EXPA1

325.9

14:49:33

XLON

247

00286825862EXPA1

325.9

14:49:33

XLON

646

00286825863EXPA1

325.9

14:49:33

XLON

85

00286825864EXPA1

325.9

14:49:36

XLON

30

00286825903EXPA1

325.9

14:49:36

XLON

28

00286825904EXPA1

325.9

14:49:36

XLON

5,241

00286825905EXPA1

326.3

14:50:46

XLON

1,465

00286826817EXPA1

326.3

14:50:49

XLON

3,884

00286826846EXPA1

326.3

14:50:49

XLON

312

00286826848EXPA1

326.3

14:51:19

XLON

1,854

00286827237EXPA1

326.7

14:52:38

BATE

528

00286828192EXPA1

326.5

14:52:38

XLON

880

00286828202EXPA1

326.5

14:52:38

XLON

498

00286828203EXPA1

326.5

14:52:38

XLON

68

00286828204EXPA1

326.5

14:53:01

CHIX

153

00286828453EXPA1

326.5

14:53:01

CHIX

2,551

00286828454EXPA1

327.0

14:53:47

BATE

68

00286828883EXPA1

327.0

14:53:47

BATE

29

00286828884EXPA1

327.1

14:53:48

XLON

1,928

00286828886EXPA1

327.1

14:53:49

XLON

3,631

00286828929EXPA1

327.0

14:55:06

CHIX

21

00286829939EXPA1

327.0

14:55:06

CHIX

16

00286829940EXPA1

327.3

14:55:20

XLON

3,738

00286830105EXPA1

327.3

14:55:20

CHIX

1,732

00286830106EXPA1

326.9

14:56:36

XLON

1,866

00286830989EXPA1

326.9

14:57:11

CHIX

375

00286831340EXPA1

326.9

14:57:11

BATE

981

00286831341EXPA1

326.8

14:57:25

XLON

260

00286831568EXPA1

326.8

14:57:25

XLON

1,520

00286831574EXPA1

326.8

14:57:57

TRQX

487

00286832001EXPA1

326.8

14:57:57

BATE

473

00286832002EXPA1

326.8

14:57:57

BATE

184

00286832003EXPA1

326.8

14:57:57

CHIX

153

00286832004EXPA1

326.8

14:57:57

BATE

557

00286832005EXPA1

326.6

14:58:16

XLON

1,268

00286832398EXPA1

326.6

14:58:16

XLON

245

00286832399EXPA1

326.5

14:58:58

TRQX

479

00286833016EXPA1

326.5

14:58:58

BATE

941

00286833017EXPA1

326.5

14:58:58

XLON

670

00286833018EXPA1

326.3

14:59:02

XLON

656

00286833061EXPA1

326.3

14:59:02

XLON

986

00286833062EXPA1

326.0

14:59:56

XLON

658

00286833599EXPA1

326.0

14:59:56

XLON

825

00286833602EXPA1

325.7

15:00:13

XLON

700

00286833793EXPA1

325.7

15:00:13

TRQX

489

00286833794EXPA1

325.7

15:00:13

BATE

446

00286833795EXPA1

325.7

15:00:13

CHIX

15

00286833796EXPA1

325.7

15:00:13

BATE

734

00286833797EXPA1

325.6

15:00:34

XLON

1,413

00286834073EXPA1

325.8

15:00:57

XLON

700

00286834413EXPA1

325.8

15:00:57

XLON

337

00286834414EXPA1

325.8

15:00:57

CHIX

591

00286834415EXPA1

325.8

15:00:57

BATE

24

00286834416EXPA1

325.8

15:00:57

CHIX

1,173

00286834417EXPA1

325.8

15:00:57

XLON

1,870

00286834418EXPA1

325.8

15:00:57

XLON

693

00286834419EXPA1

325.9

15:02:13

CHIX

436

00286835329EXPA1

325.9

15:02:13

CHIX

314

00286835330EXPA1

325.9

15:02:13

CHIX

489

00286835333EXPA1

325.9

15:02:13

TRQX

281

00286835336EXPA1

325.9

15:02:27

CHIX

356

00286835611EXPA1

325.9

15:02:27

BATE

208

00286835613EXPA1

325.9

15:02:27

CHIX

440

00286835614EXPA1

325.9

15:02:27

BATE

630

00286835615EXPA1

325.9

15:02:27

CHIX

32

00286835616EXPA1

325.9

15:02:56

BATE

940

00286836088EXPA1

326.2

15:03:01

XLON

71

00286836165EXPA1

326.2

15:03:01

XLON

504

00286836166EXPA1

326.2

15:03:01

XLON

4,683

00286836167EXPA1

325.8

15:03:54

XLON

1,530

00286836866EXPA1

326.0

15:04:28

BATE

892

00286837314EXPA1

326.1

15:04:56

XLON

368

00286837611EXPA1

326.1

15:04:56

XLON

3,911

00286837612EXPA1

326.1

15:04:57

BATE

961

00286837627EXPA1

326.1

15:04:58

BATE

122

00286837631EXPA1

326.0

15:05:27

XLON

1,971

00286837909EXPA1

326.2

15:06:30

XLON

1,520

00286838516EXPA1

326.3

15:07:04

BATE

33

00286838855EXPA1

326.3

15:07:04

BATE

528

00286838856EXPA1

326.3

15:07:04

XLON

256

00286838857EXPA1

326.3

15:07:04

BATE

231

00286838858EXPA1

326.3

15:07:04

BATE

467

00286838859EXPA1

326.3

15:07:04

CHIX

335

00286838860EXPA1

326.3

15:07:04

XLON

26

00286838861EXPA1

326.4

15:07:20

CHIX

28

00286839072EXPA1

326.4

15:07:20

XLON

627

00286839073EXPA1

326.4

15:07:23

CHIX

1,527

00286839085EXPA1

326.4

15:07:23

XLON

3,041

00286839086EXPA1

326.4

15:07:23

XLON

360

00286839087EXPA1

326.6

15:08:56

CHIX

134

00286840134EXPA1

326.6

15:08:56

XLON

1,965

00286840135EXPA1

326.6

15:08:56

CHIX

974

00286840136EXPA1

326.6

15:08:56

XLON

192

00286840137EXPA1

326.6

15:08:56

CHIX

455

00286840138EXPA1

326.6

15:08:56

XLON

1,625

00286840139EXPA1

326.3

15:09:19

XLON

2,061

00286840492EXPA1

326.1

15:09:59

XLON

2,013

00286841023EXPA1

326.0

15:10:40

XLON

760

00286841695EXPA1

326.0

15:10:40

XLON

1,272

00286841696EXPA1

325.7

15:11:14

XLON

1,968

00286842036EXPA1

325.4

15:12:02

XLON

1,525

00286842543EXPA1

325.5

15:12:20

CHIX

28

00286842708EXPA1

325.5

15:12:20

BATE

2,567

00286842709EXPA1

325.5

15:12:20

BATE

32

00286842710EXPA1

325.5

15:12:36

XLON

609

00286842895EXPA1

325.5

15:12:36

XLON

2,417

00286842896EXPA1

325.6

15:13:53

CHIX

1,391

00286843742EXPA1

325.6

15:13:53

CHIX

324

00286843743EXPA1

325.6

15:13:53

XLON

1,553

00286843744EXPA1

325.6

15:13:53

XLON

2,500

00286843745EXPA1

325.4

15:15:13

XLON

700

00286844543EXPA1

325.4

15:15:13

BATE

153

00286844544EXPA1

325.4

15:15:13

CHIX

36

00286844545EXPA1

325.4

15:15:13

CHIX

16

00286844546EXPA1

325.4

15:15:13

CHIX

434

00286844547EXPA1

325.4

15:15:27

XLON

700

00286844711EXPA1

325.3

15:15:39

XLON

1,803

00286844890EXPA1

325.3

15:16:22

XLON

1,776

00286845391EXPA1

325.3

15:16:22

XLON

1,940

00286845394EXPA1

325.3

15:16:22

XLON

700

00286845396EXPA1

325.3

15:16:22

XLON

700

00286845397EXPA1

325.3

15:16:22

XLON

782

00286845398EXPA1

325.3

15:16:22

XLON

360

00286845399EXPA1

325.3

15:17:38

XLON

700

00286846142EXPA1

325.3

15:17:38

XLON

821

00286846148EXPA1

325.3

15:17:38

CHIX

230

00286846152EXPA1

325.3

15:17:38

XLON

506

00286846153EXPA1

325.3

15:17:38

XLON

1,166

00286846154EXPA1

325.3

15:17:38

BATE

79

00286846155EXPA1

325.3

15:17:38

XLON

753

00286846156EXPA1

325.3

15:17:38

XLON

170

00286846157EXPA1

325.3

15:17:38

BATE

276

00286846158EXPA1

325.3

15:17:38

BATE

568

00286846159EXPA1

325.3

15:17:39

XLON

409

00286846160EXPA1

325.3

15:17:39

XLON

78

00286846162EXPA1

325.0

15:18:28

XLON

1,781

00286846740EXPA1

325.5

15:19:36

BATE

237

00286847480EXPA1

325.5

15:19:39

BATE

819

00286847518EXPA1

325.5

15:19:39

BATE

68

00286847519EXPA1

325.5

15:19:39

BATE

1,900

00286847520EXPA1

325.5

15:19:39

BATE

292

00286847521EXPA1

325.5

15:19:39

BATE

2,131

00286847522EXPA1

325.5

15:20:48

TRQX

489

00286848157EXPA1

325.5

15:20:48

XLON

117

00286848158EXPA1

325.5

15:20:48

XLON

463

00286848159EXPA1

325.5

15:20:48

TRQX

473

00286848160EXPA1

325.5

15:20:48

XLON

83

00286848161EXPA1

325.5

15:20:48

BATE

403

00286848162EXPA1

325.5

15:20:48

BATE

385

00286848163EXPA1

325.5

15:20:48

CHIX

287

00286848164EXPA1

325.5

15:21:32

BATE

639

00286848586EXPA1

325.5

15:21:32

BATE

595

00286848587EXPA1

325.5

15:21:32

XLON

3,883

00286848588EXPA1

325.5

15:21:32

XLON

579

00286848589EXPA1

325.6

15:23:05

CHIX

1,652

00286849395EXPA1

325.6

15:23:05

XLON

1,562

00286849396EXPA1

325.6

15:23:05

XLON

2,338

00286849397EXPA1

325.9

15:24:13

XLON

504

00286850088EXPA1

325.9

15:24:13

XLON

383

00286850089EXPA1

325.9

15:24:29

XLON

160

00286850238EXPA1

325.9

15:24:29

XLON

410

00286850239EXPA1

325.9

15:24:29

XLON

409

00286850240EXPA1

325.9

15:24:29

XLON

789

00286850241EXPA1

325.9

15:24:29

XLON

3,149

00286850242EXPA1

325.7

15:25:11

XLON

1,765

00286850848EXPA1

325.5

15:26:28

CHIX

1,553

00286851940EXPA1

325.5

15:26:28

XLON

168

00286851941EXPA1

325.5

15:26:28

XLON

1,156

00286851944EXPA1

325.5

15:26:28

XLON

2,448

00286851945EXPA1

325.3

15:27:14

XLON

1,491

00286852544EXPA1

325.3

15:27:48

XLON

2,040

00286852834EXPA1

325.3

15:28:21

CHIX

153

00286853176EXPA1

325.3

15:28:21

XLON

740

00286853177EXPA1

325.3

15:28:21

CHIX

438

00286853178EXPA1

325.3

15:28:21

XLON

296

00286853179EXPA1

325.3

15:28:21

XLON

753

00286853180EXPA1

325.5

15:28:50

BATE

38

00286853425EXPA1

325.7

15:28:54

CHIX

160

00286853449EXPA1

325.7

15:29:04

CHIX

1,652

00286853580EXPA1

325.7

15:29:04

XLON

3,852

00286853581EXPA1

325.6

15:29:26

XLON

1,257

00286853822EXPA1

325.6

15:29:26

XLON

365

00286853823EXPA1

325.5

15:30:04

XLON

580

00286854171EXPA1

325.5

15:30:04

XLON

1,152

00286854172EXPA1

325.3

15:31:06

XLON

3,598

00286854886EXPA1

325.3

15:31:06

XLON

2,209

00286854888EXPA1

325.1

15:32:23

XLON

556

00286855967EXPA1

325.1

15:32:26

CHIX

1,439

00286856059EXPA1

325.1

15:32:26

XLON

411

00286856061EXPA1

325.1

15:32:26

XLON

2,526

00286856062EXPA1

325.5

15:33:25

XLON

141

00286856822EXPA1

325.5

15:33:25

XLON

553

00286856823EXPA1

325.5

15:33:25

XLON

805

00286856824EXPA1

325.5

15:33:25

XLON

768

00286856826EXPA1

325.5

15:33:26

XLON

700

00286856827EXPA1

325.5

15:33:26

XLON

700

00286856828EXPA1

325.5

15:33:26

XLON

805

00286856829EXPA1

325.5

15:33:26

XLON

700

00286856830EXPA1

325.5

15:33:26

XLON

289

00286856831EXPA1

325.4

15:34:16

XLON

1,733

00286857440EXPA1

325.6

15:35:14

CHIX

1,591

00286858028EXPA1

325.6

15:35:14

XLON

2,187

00286858029EXPA1

325.6

15:35:14

XLON

1,611

00286858030EXPA1

325.6

15:35:14

BATE

1,028

00286858031EXPA1

325.5

15:35:59

XLON

1,072

00286858431EXPA1

325.9

15:36:41

BATE

865

00286858819EXPA1

325.9

15:36:41

CHIX

760

00286858820EXPA1

325.9

15:36:41

BATE

451

00286858821EXPA1

325.9

15:36:41

CHIX

413

00286858822EXPA1

325.9

15:36:41

BATE

600

00286858823EXPA1

325.9

15:36:41

CHIX

2,133

00286858824EXPA1

325.9

15:37:59

XLON

560

00286859649EXPA1

325.9

15:37:59

XLON

934

00286859650EXPA1

325.9

15:37:59

XLON

601

00286859651EXPA1

325.9

15:38:00

XLON

4,195

00286859655EXPA1

326.1

15:39:25

CHIX

327

00286860575EXPA1

326.1

15:39:26

CHIX

154

00286860579EXPA1

326.2

15:39:28

CHIX

159

00286860586EXPA1

326.2

15:39:28

XLON

604

00286860587EXPA1

326.2

15:39:28

CHIX

560

00286860588EXPA1

326.2

15:39:28

CHIX

1,356

00286860589EXPA1

326.2

15:39:28

XLON

2,872

00286860590EXPA1

325.7

15:40:19

XLON

231

00286861188EXPA1

325.7

15:40:45

XLON

1,260

00286861488EXPA1

325.7

15:41:02

BATE

187

00286861631EXPA1

325.7

15:41:02

XLON

700

00286861632EXPA1

325.7

15:41:02

BATE

487

00286861633EXPA1

325.7

15:41:02

XLON

775

00286861634EXPA1

325.7

15:41:02

XLON

1,180

00286861635EXPA1

325.7

15:41:02

BATE

734

00286861636EXPA1

325.4

15:41:42

XLON

1,510

00286862052EXPA1

325.6

15:42:24

XLON

563

00286862473EXPA1

325.6

15:42:24

XLON

86

00286862477EXPA1

325.6

15:42:24

XLON

101

00286862478EXPA1

325.6

15:42:24

XLON

86

00286862479EXPA1

325.6

15:42:24

XLON

86

00286862480EXPA1

325.6

15:42:24

XLON

86

00286862481EXPA1

325.6

15:42:24

XLON

86

00286862482EXPA1

325.6

15:42:24

XLON

86

00286862484EXPA1

325.6

15:42:24

XLON

86

00286862488EXPA1

325.6

15:42:24

XLON

86

00286862489EXPA1

325.6

15:42:24

XLON

86

00286862490EXPA1

325.6

15:42:24

XLON

86

00286862492EXPA1

325.6

15:42:24

XLON

86

00286862495EXPA1

325.6

15:42:24

XLON

27

00286862497EXPA1

325.6

15:42:24

XLON

3,845

00286862498EXPA1

325.6

15:43:32

CHIX

51

00286863157EXPA1

325.6

15:43:38

XLON

195

00286863268EXPA1

325.6

15:43:38

XLON

557

00286863269EXPA1

325.6

15:43:52

CHIX

560

00286863382EXPA1

325.6

15:43:52

CHIX

58

00286863384EXPA1

325.6

15:43:52

XLON

700

00286863386EXPA1

325.6

15:43:52

XLON

650

00286863387EXPA1

325.6

15:43:52

XLON

700

00286863388EXPA1

325.6

15:43:52

XLON

2,809

00286863389EXPA1

325.4

15:45:07

CHIX

694

00286864285EXPA1

325.4

15:45:07

CHIX

2,001

00286864286EXPA1

325.4

15:45:07

CHIX

669

00286864287EXPA1

325.4

15:45:07

CHIX

636

00286864288EXPA1

325.4

15:45:07

CHIX

215

00286864289EXPA1

325.4

15:45:07

CHIX

76

00286864290EXPA1

325.4

15:45:07

CHIX

1,147

00286864291EXPA1

325.2

15:45:36

XLON

1,526

00286864754EXPA1

325.5

15:46:33

XLON

1,653

00286865526EXPA1

325.3

15:47:13

XLON

2,215

00286865951EXPA1

325.3

15:47:13

XLON

1,490

00286865952EXPA1

325.3

15:47:16

XLON

1,845

00286865988EXPA1

325.4

15:47:42

XLON

1,532

00286866333EXPA1

325.4

15:48:16

XLON

346

00286866689EXPA1

325.4

15:48:16

XLON

1,448

00286866690EXPA1

325.4

15:49:11

CHIX

2,496

00286867277EXPA1

325.4

15:49:11

CHIX

227

00286867278EXPA1

325.4

15:49:11

CHIX

371

00286867279EXPA1

325.4

15:49:11

CHIX

1,043

00286867280EXPA1

325.4

15:49:11

BATE

304

00286867281EXPA1

325.4

15:49:11

XLON

394

00286867282EXPA1

325.4

15:49:11

XLON

1,062

00286867283EXPA1

325.4

15:49:19

XLON

35

00286867379EXPA1

325.7

15:50:31

XLON

1,380

00286868337EXPA1

325.8

15:51:01

XLON

2,470

00286868654EXPA1

325.8

15:51:01

XLON

409

00286868658EXPA1

325.8

15:51:01

CHIX

1,512

00286868659EXPA1

325.8

15:51:01

XLON

849

00286868660EXPA1

325.8

15:51:01

BATE

237

00286868661EXPA1

325.8

15:51:03

BATE

382

00286868684EXPA1

325.8

15:51:03

BATE

131

00286868685EXPA1

325.8

15:51:03

BATE

238

00286868686EXPA1

325.9

15:52:06

XLON

1,574

00286869342EXPA1

325.9

15:52:06

XLON

589

00286869343EXPA1

325.9

15:52:06

XLON

20

00286869344EXPA1

326.1

15:52:46

CHIX

330

00286869787EXPA1

326.1

15:52:46

CHIX

28

00286869788EXPA1

326.2

15:52:48

XLON

775

00286869841EXPA1

326.2

15:52:48

XLON

666

00286869842EXPA1

326.2

15:52:48

XLON

256

00286869844EXPA1

326.2

15:52:48

XLON

2,608

00286869845EXPA1

326.2

15:52:48

XLON

1,752

00286869846EXPA1

326.2

15:53:29

XLON

1,263

00286870348EXPA1

326.2

15:54:21

BATE

566

00286870917EXPA1

326.2

15:54:21

XLON

700

00286870918EXPA1

326.2

15:54:21

XLON

644

00286870919EXPA1

326.4

15:54:48

CHIX

114

00286871192EXPA1

326.4

15:54:48

CHIX

1,119

00286871193EXPA1

326.4

15:54:48

CHIX

21

00286871194EXPA1

326.4

15:54:51

CHIX

4,365

00286871231EXPA1

326.2

15:55:07

XLON

1,368

00286871393EXPA1

325.9

15:55:31

XLON

770

00286871650EXPA1

325.9

15:55:31

XLON

358

00286871651EXPA1

325.8

15:55:56

XLON

1,087

00286871957EXPA1

325.6

15:56:33

XLON

1,537

00286872403EXPA1

325.4

15:56:56

XLON

2,015

00286872654EXPA1

325.6

15:57:30

XLON

80

00286872967EXPA1

325.6

15:57:30

CHIX

395

00286872968EXPA1

325.6

15:57:30

BATE

526

00286872969EXPA1

325.6

15:57:30

CHIX

158

00286872970EXPA1

325.6

15:57:30

BATE

332

00286872971EXPA1

325.6

15:57:30

CHIX

1,133

00286872972EXPA1

325.6

15:57:30

XLON

545

00286872973EXPA1

325.7

15:58:17

TRQX

482

00286873468EXPA1

325.7

15:58:17

CHIX

144

00286873469EXPA1

325.7

15:58:17

BATE

118

00286873470EXPA1

325.7

15:58:17

CHIX

379

00286873471EXPA1

325.7

15:58:17

BATE

28

00286873472EXPA1

325.7

15:58:17

XLON

157

00286873473EXPA1

325.7

15:58:17

XLON

122

00286873474EXPA1

325.8

15:58:24

BATE

1,125

00286873518EXPA1

325.8

15:58:24

CHIX

547

00286873523EXPA1

325.8

15:58:24

CHIX

1,445

00286873524EXPA1

326.0

15:59:12

XLON

21

00286874113EXPA1

326.0

15:59:12

CHIX

1,566

00286874114EXPA1

326.0

15:59:12

XLON

544

00286874115EXPA1

326.0

15:59:12

CHIX

214

00286874116EXPA1

326.0

16:00:00

CHIX

1,517

00286874781EXPA1

326.0

16:00:00

XLON

3,842

00286874783EXPA1

325.9

16:00:42

XLON

1,446

00286875372EXPA1

325.9

16:01:10

XLON

717

00286875697EXPA1

325.9

16:01:10

XLON

1,042

00286875698EXPA1

326.0

16:01:18

XLON

552

00286875798EXPA1

326.1

16:01:30

XLON

614

00286875935EXPA1

326.1

16:01:30

XLON

1,575

00286875936EXPA1

326.1

16:01:30

XLON

807

00286875937EXPA1

326.1

16:01:30

XLON

473

00286875938EXPA1

326.1

16:01:30

XLON

197

00286875939EXPA1

326.1

16:01:30

XLON

2,099

00286875941EXPA1

326.0

16:02:46

CHIX

1,430

00286876915EXPA1

326.0

16:02:46

XLON

83

00286876916EXPA1

326.0

16:02:46

XLON

3,349

00286876917EXPA1

326.0

16:02:46

BATE

935

00286876918EXPA1

326.1

16:03:43

BATE

997

00286877607EXPA1

326.1

16:03:44

CHIX

1,443

00286877612EXPA1

326.1

16:03:44

XLON

2,478

00286877614EXPA1

326.1

16:03:44

XLON

887

00286877615EXPA1

326.6

16:05:16

XLON

5,118

00286878808EXPA1

326.6

16:05:28

XLON

126

00286878969EXPA1

326.6

16:05:28

CHIX

2,259

00286878976EXPA1

326.4

16:06:17

CHIX

18

00286879538EXPA1

326.4

16:06:17

XLON

503

00286879539EXPA1

326.4

16:06:17

XLON

240

00286879540EXPA1

326.4

16:06:17

XLON

1,929

00286879541EXPA1

326.4

16:06:17

XLON

126

00286879542EXPA1

326.4

16:06:17

XLON

1,408

00286879543EXPA1

326.4

16:06:17

XLON

30

00286879544EXPA1

326.4

16:06:17

XLON

1,352

00286879545EXPA1

326.4

16:06:23

XLON

30

00286879616EXPA1

326.4

16:07:28

CHIX

223

00286880293EXPA1

326.4

16:07:41

CHIX

154

00286880512EXPA1

326.4

16:07:41

CHIX

1,900

00286880514EXPA1

326.4

16:07:41

CHIX

3,611

00286880515EXPA1

326.2

16:08:11

XLON

1,580

00286880900EXPA1

326.2

16:08:11

XLON

252

00286880901EXPA1

326.2

16:08:11

XLON

111

00286880902EXPA1

326.3

16:08:53

BATE

1,900

00286881462EXPA1

326.3

16:08:53

CHIX

3,645

00286881463EXPA1

326.3

16:08:53

BATE

18

00286881468EXPA1

326.3

16:08:53

BATE

130

00286881470EXPA1

326.1

16:09:30

XLON

2,063

00286881916EXPA1

326.0

16:10:30

XLON

93

00286882621EXPA1

326.1

16:10:34

CHIX

36

00286882659EXPA1

326.1

16:10:34

BATE

614

00286882660EXPA1

326.1

16:10:34

BATE

24

00286882661EXPA1

326.1

16:10:34

CHIX

202

00286882662EXPA1

326.1

16:10:34

XLON

700

00286882663EXPA1

326.1

16:10:34

XLON

92

00286882664EXPA1

326.1

16:10:34

TRQX

404

00286882665EXPA1

326.1

16:10:34

XLON

700

00286882666EXPA1

326.1

16:10:34

XLON

92

00286882667EXPA1

326.1

16:10:34

BATE

21

00286882669EXPA1

326.1

16:10:34

CHIX

202

00286882670EXPA1

326.1

16:10:34

XLON

294

00286882671EXPA1

326.0

16:10:41

XLON

1,106

00286882794EXPA1

325.7

16:11:13

XLON

1,660

00286883457EXPA1

325.8

16:11:39

BATE

471

00286883809EXPA1

325.8

16:11:39

BATE

3,602

00286883810EXPA1

325.8

16:11:39

XLON

540

00286883811EXPA1

325.8

16:11:39

XLON

670

00286883812EXPA1

325.4

16:13:03

CHIX

1,814

00286885151EXPA1

325.4

16:13:03

XLON

1,783

00286885152EXPA1

325.4

16:13:03

XLON

2,172

00286885153EXPA1

325.3

16:14:02

XLON

1,030

00286885950EXPA1

325.3

16:14:02

XLON

606

00286885951EXPA1

325.3

16:14:16

CHIX

16

00286886112EXPA1

325.3

16:14:16

XLON

700

00286886115EXPA1

325.3

16:14:16

XLON

259

00286886117EXPA1

325.3

16:14:16

BATE

447

00286886118EXPA1

325.3

16:14:16

CHIX

258

00286886119EXPA1

325.3

16:14:16

BATE

464

00286886120EXPA1

325.3

16:14:16

CHIX

205

00286886121EXPA1

325.2

16:14:34

XLON

1,891

00286886485EXPA1

325.2

16:15:03

XLON

1,185

00286887155EXPA1

325.2

16:15:03

XLON

647

00286887156EXPA1

325.2

16:15:30

CHIX

2,833

00286887998EXPA1

325.2

16:15:30

CHIX

2,394

00286888000EXPA1

325.3

16:16:30

XLON

5,744

00286889157EXPA1

325.1

16:17:20

TRQX

11

00286890036EXPA1

325.1

16:17:20

XLON

493

00286890037EXPA1

325.5

16:17:56

XLON

353

00286890650EXPA1

325.5

16:17:56

XLON

367

00286890651EXPA1

325.5

16:17:56

XLON

560

00286890652EXPA1

325.5

16:18:18

XLON

700

00286891011EXPA1

325.5

16:18:18

XLON

850

00286891012EXPA1

325.5

16:18:18

XLON

791

00286891016EXPA1

325.5

16:18:18

XLON

520

00286891017EXPA1

325.5

16:18:18

XLON

700

00286891018EXPA1

325.5

16:18:18

XLON

700

00286891019EXPA1

325.5

16:18:18

CHIX

1

00286891020EXPA1

325.5

16:18:18

CHIX

1,808

00286891021EXPA1

325.5

16:19:19

XLON

3,776

00286891961EXPA1

325.5

16:19:19

XLON

968

00286891962EXPA1

325.7

16:20:14

XLON

800

00286893111EXPA1

325.7

16:20:14

XLON

249

00286893112EXPA1

325.7

16:20:14

XLON

1,906

00286893113EXPA1

325.7

16:20:14

XLON

762

00286893114EXPA1

325.4

16:20:14

XLON

1,938

00286893116EXPA1

325.6

16:20:36

XLON

1,467

00286893540EXPA1

325.5

16:21:15

XLON

1,850

00286894571EXPA1

325.5

16:21:42

XLON

495

00286895133EXPA1

325.5

16:21:42

XLON

784

00286895134EXPA1

325.5

16:21:42

XLON

337

00286895135EXPA1

325.5

16:21:42

XLON

4,438

00286895136EXPA1

325.3

16:22:18

XLON

23

00286895828EXPA1

325.3

16:22:18

XLON

1,747

00286895832EXPA1

325.2

16:22:58

BATE

795

00286896741EXPA1

325.2

16:22:58

BATE

613

00286896742EXPA1

325.2

16:22:58

BATE

604

00286896743EXPA1

325.2

16:22:58

BATE

266

00286896744EXPA1

325.2

16:22:58

BATE

833

00286896745EXPA1

325.3

16:23:34

XLON

5,699

00286897631EXPA1

325.2

16:24:21

XLON

2,197

00286898587EXPA1

325.6

16:24:38

XLON

1,459

00286898903EXPA1

325.6

16:24:38

XLON

404

00286898904EXPA1

325.6

16:24:38

XLON

305

00286898905EXPA1

325.6

16:24:41

XLON

1,287

00286898950EXPA1

325.6

16:24:41

XLON

784

00286898953EXPA1

325.6

16:24:44

CHIX

97

00286899019EXPA1

 

 

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
 
 
POSEAXFKADFFFFA