Transaction in Own Shares

Kingfisher PLC

07 October 2025

 

KINGFISHER PLC Transaction in own shares 07 October 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 06 October 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 06 October 2025 Total number of shares purchased: 1,200,000 Volume Weighted Average price paid per share: £3.0067 Highest price paid per share: £3.0540 Lowest price paid per share: £2.9800 To date, Kingfisher has purchased 3,529,445 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI and 18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with its execution of the first and second tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI 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 900,000 £3.0065 CHIX 300,000 £3.0073 BATE 0 £0.0000 TRQX 0 £0.0000 AQXE 0 £0.0000

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 06 Oct 2025 (BST) Trading Venue Number of Shares Transaction Reference Number 3.0540 08:42:17 CHIX 2,010 120000DF5 3.0540 08:42:17 XLON 2,041 1308763051007869 3.0530 08:42:31 CHIX 1,957 120000DGE 3.0520 08:42:31 CHIX 1,999 120000DGG 3.0510 08:42:31 CHIX 1,888 120000DGH 3.0530 08:42:31 XLON 1,970 1308763051007924 3.0520 08:42:31 XLON 1,992 1308763051007927 3.0510 08:42:31 XLON 1,845 1308763051007928 3.0490 08:43:49 XLON 1,802 1308763051008053 3.0480 08:44:12 XLON 1,741 1308763051008094 3.0490 08:45:01 XLON 1,782 1308763051008178 3.0510 08:47:09 CHIX 1,796 120000EAO 3.0510 08:47:09 XLON 1,683 1308763051008354 3.0520 08:49:00 CHIX 1,700 120000EHC 3.0520 08:49:00 XLON 1,443 1308763051008469 3.0510 08:49:27 XLON 1,340 1308763051008501 3.0500 08:49:27 XLON 1,153 1308763051008506 3.0490 08:50:00 XLON 913 1308763051008589 3.0490 08:50:11 XLON 271 1308763051008625 3.0470 08:50:11 XLON 1,771 1308763051008628 3.0450 08:51:35 CHIX 1,727 120000EVR 3.0440 08:51:37 XLON 1,304 1308763051008792 3.0430 08:51:37 XLON 1,233 1308763051008794 3.0330 08:54:06 CHIX 1,650 120000F8G 3.0340 08:54:06 XLON 1,264 1308763051009074 3.0330 08:54:06 XLON 1,244 1308763051009078 3.0320 08:54:06 XLON 1,464 1308763051009080 3.0250 08:54:56 XLON 1,872 1308763051009186 3.0170 08:56:47 XLON 1,222 1308763051009450 3.0160 08:56:47 XLON 1,246 1308763051009451 3.0170 08:57:44 CHIX 1,637 120000FYE 3.0170 08:57:44 XLON 1,596 1308763051009578 3.0190 08:58:47 XLON 1,301 1308763051009647 3.0190 08:58:47 XLON 326 1308763051009648 3.0190 08:59:42 XLON 1,643 1308763051009724 3.0170 09:00:19 CHIX 1,616 120000GC9 3.0130 09:00:33 XLON 1,595 1308763051009966 3.0130 09:01:38 XLON 1,607 1308763051010232 3.0010 09:02:52 XLON 1,590 1308763051010337 2.9970 09:03:17 CHIX 1,609 120000GVS 2.9870 09:03:47 XLON 1,563 1308763051010443 2.9800 09:04:24 XLON 1,563 1308763051010542 2.9800 09:05:37 XLON 1,850 1308763051010681 2.9850 09:06:27 CHIX 1,655 120000HH2 2.9840 09:06:44 XLON 1,828 1308763051010790 2.9870 09:08:25 XLON 1,287 1308763051011022 2.9960 09:09:39 XLON 1,137 1308763051011100 2.9950 09:09:39 XLON 1,135 1308763051011103 2.9960 09:10:13 CHIX 1,629 120000HY4 2.9960 09:10:13 XLON 1,076 1308763051011172 2.9960 09:10:13 XLON 827 1308763051011173 3.0090 09:12:46 XLON 1,358 1308763051011407 3.0070 09:12:51 CHIX 1,755 120000IFL 3.0080 09:12:51 XLON 1,666 1308763051011418 3.0080 09:12:51 XLON 303 1308763051011419 3.0040 09:13:45 XLON 1,609 1308763051011507 2.9980 09:14:57 XLON 1,837 1308763051011574 3.0150 09:16:26 CHIX 237 120000IYX 3.0150 09:16:26 CHIX 1,467 120000IYY 3.0140 09:16:26 XLON 1,978 1308763051011697 3.0090 09:19:35 CHIX 1,650 120000JEX 3.0090 09:19:35 XLON 1,635 1308763051012099 3.0080 09:19:35 XLON 1,463 1308763051012100 3.0070 09:19:35 XLON 1,197 1308763051012103 3.0070 09:19:35 XLON 591 1308763051012104 3.0150 09:25:05 CHIX 1,269 120000K0H 3.0150 09:25:05 XLON 2,015 1308763051012510 3.0150 09:25:06 XLON 1,961 1308763051012516 3.0190 09:25:08 XLON 1,747 1308763051012522 3.0180 09:25:08 XLON 1,271 1308763051012524 3.0180 09:25:08 XLON 354 1308763051012525 3.0170 09:25:08 XLON 1,663 1308763051012527 3.0060 09:26:30 CHIX 1,994 120000K6X 3.0050 09:26:39 XLON 1,870 1308763051012662 3.0010 09:31:29 CHIX 1,623 120000KQZ 3.0010 09:31:29 XLON 921 1308763051012987 3.0010 09:31:29 XLON 674 1308763051012988 2.9990 09:33:07 CHIX 1,700 120000KZS 3.0000 09:33:07 XLON 1,916 1308763051013139 2.9990 09:33:07 XLON 1,351 1308763051013142 2.9980 09:33:08 XLON 1,987 1308763051013162 2.9970 09:33:41 XLON 686 1308763051013204 2.9970 09:33:41 XLON 1,272 1308763051013205 2.9970 09:33:44 XLON 1,660 1308763051013211 3.0020 09:37:27 CHIX 1,650 120000LH0 3.0030 09:37:27 XLON 1,418 1308763051013437 3.0020 09:37:27 XLON 1,407 1308763051013438 3.0050 09:38:33 XLON 54 1308763051013515 3.0050 09:39:56 XLON 1,183 1308763051013597 3.0090 09:44:03 CHIX 1,677 120000M6U 3.0090 09:44:03 XLON 1,965 1308763051013873 3.0120 09:45:29 CHIX 1,634 120000MCZ 3.0120 09:45:29 XLON 2,050 1308763051014042 3.0110 09:46:29 XLON 1,979 1308763051014114 3.0100 09:46:29 XLON 1,081 1308763051014116 3.0100 09:46:29 XLON 941 1308763051014117 3.0090 09:46:53 XLON 1,985 1308763051014143 3.0080 09:46:53 XLON 2,005 1308763051014144 3.0070 09:46:53 XLON 1,421 1308763051014145 3.0060 09:48:53 CHIX 1,630 120000MQ9 3.0060 09:48:53 XLON 1,384 1308763051014307 3.0050 09:51:15 CHIX 1,659 120000MY3 3.0060 09:51:37 XLON 1,587 1308763051014494 3.0050 09:51:37 XLON 1,565 1308763051014495 3.0040 09:51:53 XLON 1,330 1308763051014511 2.9980 09:52:56 XLON 1,093 1308763051014640 3.0040 09:56:27 XLON 1,754 1308763051014905 3.0030 09:56:53 CHIX 1,685 120000NF5 3.0030 09:56:53 XLON 1,407 1308763051014932 3.0020 10:02:59 CHIX 1,682 120000NVG 3.0020 10:02:59 XLON 1,217 1308763051015152 3.0010 10:03:00 CHIX 1,124 120000NVO 3.0010 10:03:00 XLON 1,446 1308763051015158 3.0000 10:03:55 XLON 1,178 1308763051015210 3.0010 10:03:59 XLON 1,964 1308763051015215 3.0020 10:04:01 XLON 1,991 1308763051015224 3.0010 10:04:03 XLON 1,958 1308763051015225 3.0000 10:04:25 XLON 1,967 1308763051015251 2.9990 10:06:01 XLON 217 1308763051015441 2.9990 10:06:01 XLON 967 1308763051015442 3.0010 10:06:28 XLON 1,948 1308763051015500 3.0030 10:07:14 CHIX 1,132 120000OD1 3.0030 10:10:15 CHIX 1,626 120000OMS 3.0030 10:10:15 CHIX 346 120000OMT 3.0030 10:10:15 XLON 1,407 1308763051015704 3.0040 10:11:56 XLON 1,838 1308763051015809 3.0060 10:13:35 CHIX 867 120000OXI 3.0060 10:13:35 CHIX 741 120000OXJ 3.0050 10:15:11 XLON 1,956 1308763051016133 3.0060 10:16:39 CHIX 1,613 120000P8B 3.0050 10:16:58 XLON 1,998 1308763051016283 3.0040 10:16:58 XLON 2,004 1308763051016285 3.0030 10:16:58 XLON 1,799 1308763051016287 3.0020 10:17:03 XLON 1,531 1308763051016291 3.0020 10:17:03 XLON 443 1308763051016292 3.0010 10:17:19 XLON 1,156 1308763051016317 3.0030 10:19:09 XLON 1,173 1308763051016537 3.0070 10:27:25 XLON 1,985 1308763051017161 3.0060 10:27:41 XLON 371 1308763051017172 3.0090 10:34:14 XLON 437 1308763051017532 3.0090 10:34:15 XLON 437 1308763051017533 3.0110 10:34:15 XLON 1,114 1308763051017543 3.0120 10:34:16 XLON 983 1308763051017549 3.0120 10:34:16 XLON 102 1308763051017550 3.0180 10:36:58 XLON 1,037 1308763051017747 3.0180 10:36:58 XLON 546 1308763051017748 3.0170 10:36:58 XLON 1,392 1308763051017751 3.0170 10:36:58 XLON 805 1308763051017752 3.0170 10:37:55 CHIX 491 120000RCB 3.0170 10:37:55 CHIX 1,512 120000RCC 3.0170 10:37:55 XLON 832 1308763051017835 3.0170 10:37:55 XLON 253 1308763051017836 3.0160 10:38:04 CHIX 1,983 120000RDV 3.0160 10:38:04 XLON 1,973 1308763051017855 3.0150 10:38:18 CHIX 1,989 120000REU 3.0150 10:38:18 XLON 2,044 1308763051017891 3.0140 10:38:20 CHIX 1,956 120000RF4 3.0140 10:38:20 XLON 1,323 1308763051017895 3.0140 10:38:20 XLON 657 1308763051017896 3.0130 10:38:23 XLON 2,035 1308763051017912 3.0130 10:39:01 XLON 1,996 1308763051017969 3.0130 10:42:44 CHIX 1,559 120000RXH 3.0120 10:43:50 CHIX 940 120000S0Q 3.0120 10:43:50 CHIX 625 120000S0R 3.0120 10:43:50 XLON 2,007 1308763051018355 3.0130 10:46:43 CHIX 1,621 120000SAJ 3.0130 10:46:43 XLON 2,032 1308763051018548 3.0140 10:47:11 XLON 2,006 1308763051018566 3.0150 10:52:40 XLON 517 1308763051019018 3.0150 10:52:40 XLON 124 1308763051019019 3.0150 10:52:40 XLON 444 1308763051019020 3.0150 10:53:23 XLON 53 1308763051019079 3.0150 10:53:23 XLON 1,100 1308763051019080 3.0150 10:53:23 XLON 373 1308763051019081 3.0150 10:54:53 XLON 1,128 1308763051019228 3.0150 10:57:52 CHIX 733 120000T7S 3.0150 10:57:52 CHIX 375 120000T7T 3.0150 10:57:52 XLON 1,956 1308763051019459 3.0150 10:57:52 XLON 1,440 1308763051019461 3.0140 10:57:56 CHIX 1,683 120000T81 3.0140 10:57:56 XLON 1,997 1308763051019465 3.0130 10:57:56 XLON 1,981 1308763051019470 3.0120 10:57:56 XLON 1,558 1308763051019472 3.0120 10:58:00 XLON 408 1308763051019485 3.0110 10:58:04 XLON 1,844 1308763051019500 3.0110 10:58:04 XLON 166 1308763051019501 3.0120 11:00:12 CHIX 1,124 120000THX 3.0120 11:00:12 XLON 2,007 1308763051019765 3.0110 11:01:26 XLON 426 1308763051019853 3.0110 11:01:26 XLON 1,577 1308763051019854 3.0140 11:05:58 CHIX 1,949 120000TZJ 3.0140 11:05:58 XLON 1,990 1308763051020184 3.0130 11:06:44 XLON 1,984 1308763051020236 3.0120 11:06:44 XLON 1,979 1308763051020237 3.0160 11:10:37 XLON 2,013 1308763051020427 3.0150 11:12:42 CHIX 1,619 120000UGI 3.0150 11:12:42 XLON 1,975 1308763051020506 3.0140 11:12:42 XLON 670 1308763051020510 3.0140 11:12:42 XLON 1,333 1308763051020511 3.0130 11:12:42 XLON 466 1308763051020513 3.0130 11:12:42 XLON 1,560 1308763051020514 3.0120 11:12:46 XLON 1,963 1308763051020517 3.0120 11:12:46 XLON 19 1308763051020518 3.0120 11:14:35 CHIX 29 120000ULD 3.0120 11:14:43 CHIX 1,574 120000ULR 3.0110 11:14:49 XLON 1,324 1308763051020595 3.0080 11:19:57 XLON 2,037 1308763051021025 3.0080 11:23:20 CHIX 1,002 120000VDV 3.0090 11:23:58 XLON 2,007 1308763051021336 3.0080 11:25:17 XLON 1,211 1308763051021437 3.0070 11:26:14 CHIX 85 120000VOX 3.0080 11:26:37 XLON 1,142 1308763051021550 3.0080 11:26:37 XLON 828 1308763051021551 3.0070 11:27:06 CHIX 1,066 120000VSI 3.0070 11:27:06 XLON 797 1308763051021574 3.0070 11:27:06 XLON 470 1308763051021575 3.0060 11:27:06 XLON 1,983 1308763051021577 3.0050 11:27:06 XLON 274 1308763051021579 3.0050 11:28:03 XLON 1,207 1308763051021628 3.0040 11:28:30 CHIX 238 120000VXU 3.0040 11:28:30 CHIX 1,711 120000VXV 3.0030 11:28:46 XLON 399 1308763051021670 3.0030 11:28:46 XLON 1,256 1308763051021671 3.0000 11:29:43 XLON 353 1308763051021757 2.9990 11:31:26 XLON 1,105 1308763051021899 2.9980 11:31:26 XLON 1,101 1308763051021901 3.0000 11:32:42 CHIX 1,628 120000WDZ 3.0000 11:32:42 XLON 1,742 1308763051022009 2.9990 11:34:35 XLON 1,754 1308763051022118 2.9950 11:38:01 CHIX 1,655 120000WWI 2.9950 11:38:01 XLON 756 1308763051022324 2.9950 11:38:01 XLON 571 1308763051022325 2.9950 11:38:08 XLON 1,598 1308763051022338 2.9920 11:39:14 XLON 821 1308763051022373 2.9920 11:39:56 XLON 121 1308763051022416 2.9920 11:40:08 XLON 307 1308763051022430 2.9910 11:41:05 XLON 17 1308763051022464 2.9910 11:42:28 XLON 1,200 1308763051022549 2.9900 11:43:34 CHIX 1,688 120000XBC 2.9900 11:43:34 XLON 1,445 1308763051022575 2.9920 11:46:44 XLON 1,314 1308763051022810 2.9910 11:49:52 CHIX 1,595 120000XVP 2.9910 11:49:52 XLON 1,327 1308763051023047 2.9920 11:53:36 XLON 1,988 1308763051023296 2.9910 11:54:12 XLON 821 1308763051023333 2.9910 11:54:12 XLON 1,135 1308763051023334 2.9960 11:58:03 CHIX 1,392 120000YLV 2.9960 11:58:03 XLON 2,024 1308763051023590 2.9960 11:58:20 XLON 1,974 1308763051023606 2.9950 11:58:46 CHIX 1,391 120000YRS 2.9950 11:58:46 XLON 1,957 1308763051023658 2.9940 11:58:47 XLON 1,998 1308763051023663 2.9970 11:59:45 XLON 1,479 1308763051023761 2.9970 11:59:45 XLON 500 1308763051023762 2.9980 11:59:56 XLON 1,308 1308763051023772 2.9990 12:02:42 CHIX 1,109 120000ZDW 2.9980 12:02:42 CHIX 1,101 120000ZDX 2.9990 12:02:42 XLON 1,570 1308763051024222 2.9980 12:02:42 XLON 1,608 1308763051024224 2.9990 12:03:47 XLON 1,353 1308763051024359 2.9980 12:04:13 XLON 1,304 1308763051024402 2.9970 12:04:13 XLON 1,436 1308763051024405 2.9990 12:06:16 CHIX 821 120000ZT3 2.9990 12:06:22 XLON 1,742 1308763051024526 2.9990 12:10:39 CHIX 701 120001057 3.0010 12:13:18 CHIX 1,264 1200010E3 3.0010 12:13:18 XLON 2,017 1308763051024813 3.0040 12:13:45 XLON 14 1308763051024860 3.0040 12:13:45 XLON 1,953 1308763051024861 3.0060 12:19:20 CHIX 1,245 1200010X7 3.0060 12:19:20 XLON 246 1308763051025149 3.0060 12:19:20 XLON 1,772 1308763051025150 3.0070 12:25:39 CHIX 1,165 1200011JZ 3.0060 12:25:39 CHIX 1,241 1200011K2 3.0050 12:25:39 CHIX 1,328 1200011K7 3.0070 12:25:39 XLON 2,042 1308763051025539 3.0060 12:25:39 XLON 2,028 1308763051025540 3.0050 12:25:39 XLON 2,012 1308763051025545 3.0100 12:33:33 CHIX 1,181 1200012DV 3.0100 12:33:33 XLON 1,725 1308763051026030 3.0100 12:33:33 XLON 242 1308763051026031 3.0090 12:33:34 XLON 356 1308763051026032 3.0090 12:33:43 CHIX 1,248 1200012E2 3.0080 12:33:43 CHIX 1,168 1200012E7 3.0090 12:33:43 XLON 1,625 1308763051026040 3.0080 12:33:43 XLON 2,000 1308763051026044 3.0070 12:35:48 XLON 288 1308763051026202 3.0070 12:35:48 XLON 1,741 1308763051026203 3.0080 12:45:05 CHIX 73 120001387 3.0080 12:45:05 CHIX 1,333 120001388 3.0080 12:45:05 XLON 16 1308763051026656 3.0070 12:45:34 CHIX 1,367 1200013BT 3.0070 12:45:34 XLON 2,044 1308763051026710 3.0060 12:45:34 XLON 1,960 1308763051026712 3.0060 12:45:34 XLON 1,800 1308763051026715 3.0070 12:45:34 XLON 763 1308763051026716 3.0050 12:45:45 XLON 684 1308763051026723 3.0050 12:45:45 XLON 1,313 1308763051026724 3.0040 12:45:45 XLON 566 1308763051026725 3.0040 12:45:45 XLON 1,457 1308763051026726 3.0060 12:47:06 XLON 2,028 1308763051026835 3.0060 12:49:02 CHIX 1,348 1200013NW 3.0060 12:49:02 CHIX 56 1200013NX 3.0070 12:49:02 XLON 2,033 1308763051026994 3.0060 12:49:02 XLON 2,001 1308763051026995 3.0070 12:52:42 CHIX 1,145 12000142L 3.0060 12:52:42 CHIX 1,152 12000142N 3.0070 12:52:42 XLON 2,031 1308763051027222 3.0060 12:52:42 XLON 2,012 1308763051027223 3.0060 12:54:04 XLON 738 1308763051027292 3.0060 12:54:17 XLON 1,254 1308763051027303 3.0060 12:57:15 CHIX 1,570 1200014JK 3.0050 12:58:11 XLON 2,009 1308763051027523 3.0120 12:58:27 CHIX 1,582 1200014NJ 3.0120 12:58:27 XLON 1,995 1308763051027561 3.0130 12:58:54 XLON 1,961 1308763051027630 3.0130 12:58:54 XLON 59 1308763051027631 3.0120 13:00:24 XLON 1,984 1308763051027794 3.0120 13:01:03 XLON 1,976 1308763051027853 3.0140 13:06:55 CHIX 878 1200015LS 3.0140 13:06:55 CHIX 849 1200015LT 3.0140 13:06:55 XLON 2,021 1308763051028347 3.0130 13:08:35 XLON 47 1308763051028440 3.0130 13:08:35 XLON 1,912 1308763051028441 3.0130 13:09:03 CHIX 448 1200015W8 3.0130 13:09:03 CHIX 1,202 1200015W9 3.0130 13:09:03 XLON 1,999 1308763051028480 3.0160 13:11:26 XLON 332 1308763051028644 3.0160 13:11:26 XLON 1,642 1308763051028645 3.0190 13:15:06 CHIX 1,237 1200016HF 3.0200 13:15:06 XLON 1,995 1308763051028798 3.0190 13:15:06 XLON 2,021 1308763051028799 3.0190 13:17:01 CHIX 2,013 1200016P2 3.0190 13:17:01 XLON 2,031 1308763051028942 3.0190 13:19:20 XLON 2,016 1308763051029053 3.0170 13:20:23 CHIX 1,677 12000172J 3.0180 13:20:23 XLON 197 1308763051029156 3.0180 13:20:23 XLON 1,818 1308763051029157 3.0170 13:20:23 XLON 131 1308763051029159 3.0170 13:20:23 XLON 1,894 1308763051029160 3.0160 13:20:23 XLON 325 1308763051029163 3.0160 13:20:23 XLON 1,718 1308763051029164 3.0160 13:20:53 XLON 97 1308763051029183 3.0160 13:20:53 XLON 1,934 1308763051029184 3.0200 13:21:47 XLON 328 1308763051029275 3.0200 13:22:01 XLON 1,697 1308763051029285 3.0240 13:28:18 CHIX 1,248 1200017QH 3.0240 13:28:18 XLON 1,962 1308763051029738 3.0230 13:28:39 CHIX 1,260 1200017RF 3.0230 13:28:39 XLON 2,041 1308763051029760 3.0220 13:28:39 XLON 338 1308763051029766 3.0220 13:28:39 XLON 1,686 1308763051029767 3.0230 13:29:19 XLON 1,415 1308763051029821 3.0230 13:29:19 XLON 565 1308763051029822 3.0230 13:30:29 CHIX 88 1200017YI 3.0230 13:31:43 CHIX 1,586 12000183E 3.0220 13:32:35 XLON 57 1308763051030034 3.0220 13:32:35 XLON 1,934 1308763051030035 3.0210 13:32:51 CHIX 1,705 1200018AH 3.0210 13:32:51 XLON 107 1308763051030072 3.0210 13:32:51 XLON 1,892 1308763051030073 3.0200 13:32:51 XLON 73 1308763051030076 3.0200 13:33:00 XLON 454 1308763051030089 3.0200 13:33:15 XLON 24 1308763051030111 3.0200 13:33:15 XLON 1,484 1308763051030112 3.0190 13:33:15 XLON 432 1308763051030116 3.0190 13:33:17 XLON 1,550 1308763051030120 3.0180 13:33:23 XLON 1,988 1308763051030131 3.0170 13:33:30 XLON 879 1308763051030139 3.0170 13:33:30 XLON 1,118 1308763051030140 3.0160 13:33:47 XLON 1,989 1308763051030169 3.0150 13:34:03 XLON 333 1308763051030184 3.0150 13:34:03 XLON 887 1308763051030185 3.0140 13:34:27 XLON 1,981 1308763051030196 3.0130 13:37:41 CHIX 1,231 1200018WF 3.0120 13:40:07 XLON 1,888 1308763051030519 3.0110 13:40:09 XLON 79 1308763051030522 3.0110 13:41:17 CHIX 781 120001989 3.0110 13:41:17 CHIX 1,223 12000198A 3.0110 13:41:17 XLON 1,193 1308763051030663 3.0110 13:45:27 CHIX 1,324 1200019MI 3.0110 13:45:27 XLON 2,048 1308763051030908 3.0100 13:45:48 CHIX 1,301 1200019NN 3.0100 13:45:48 XLON 2,008 1308763051030931 3.0090 13:45:51 XLON 2,039 1308763051030937 3.0080 13:45:51 XLON 1,929 1308763051030938 3.0080 13:45:51 XLON 74 1308763051030939 3.0070 13:46:03 XLON 154 1308763051030946 3.0070 13:46:03 XLON 1,867 1308763051030947 3.0060 13:47:58 XLON 557 1308763051031029 3.0060 13:47:58 XLON 390 1308763051031030 3.0100 13:51:29 XLON 684 1308763051031246 3.0100 13:51:29 XLON 1,358 1308763051031247 3.0110 13:52:47 CHIX 1,604 120001ABL 3.0110 13:52:47 XLON 1,976 1308763051031337 3.0110 13:53:32 CHIX 1,090 120001ADE 3.0110 13:53:32 XLON 2,043 1308763051031388 3.0100 13:53:39 CHIX 1,153 120001AE2 3.0100 13:53:39 XLON 2,020 1308763051031408 3.0090 13:53:54 CHIX 1,113 120001AEK 3.0090 13:53:54 XLON 1,976 1308763051031418 3.0100 13:58:47 CHIX 1,187 120001AWY 3.0100 13:58:47 XLON 1,695 1308763051031726 3.0100 13:58:47 XLON 322 1308763051031727 3.0100 14:01:11 XLON 336 1308763051031841 3.0100 14:01:11 XLON 749 1308763051031842 3.0100 14:01:23 XLON 55 1308763051031848 3.0100 14:01:23 XLON 413 1308763051031849 3.0100 14:01:23 XLON 147 1308763051031850 3.0100 14:01:23 XLON 177 1308763051031851 3.0100 14:01:23 XLON 817 1308763051031852 3.0090 14:01:50 CHIX 1,195 120001B6F 3.0090 14:01:50 XLON 2,011 1308763051031880 3.0100 14:03:23 XLON 2,034 1308763051032014 3.0130 14:08:47 CHIX 895 120001C18 3.0130 14:08:47 XLON 512 1308763051032557 3.0130 14:08:48 CHIX 1,130 120001C1E 3.0140 14:08:48 XLON 1,957 1308763051032566 3.0130 14:09:00 XLON 1,497 1308763051032598 3.0140 14:09:00 XLON 1,206 1308763051032599 3.0140 14:09:00 XLON 542 1308763051032600 3.0140 14:09:00 XLON 815 1308763051032601 3.0120 14:15:08 CHIX 2,000 120001CS1 3.0120 14:15:08 XLON 24 1308763051033159 3.0120 14:15:08 XLON 1,959 1308763051033160 3.0120 14:15:08 XLON 1,800 1308763051033167 3.0120 14:15:08 XLON 464 1308763051033168 3.0120 14:15:09 XLON 1,019 1308763051033169 3.0120 14:15:09 XLON 188 1308763051033170 3.0120 14:16:29 XLON 716 1308763051033243 3.0120 14:16:29 XLON 374 1308763051033244 3.0120 14:16:29 XLON 1,418 1308763051033245 3.0120 14:16:29 XLON 798 1308763051033246 3.0120 14:16:29 XLON 1,418 1308763051033247 3.0120 14:16:29 XLON 798 1308763051033248 3.0120 14:16:29 XLON 716 1308763051033249 3.0120 14:16:30 XLON 798 1308763051033254 3.0120 14:16:30 XLON 798 1308763051033256 3.0120 14:16:31 XLON 798 1308763051033257 3.0120 14:16:31 XLON 798 1308763051033258 3.0130 14:21:18 XLON 2,017 1308763051033568 3.0130 14:21:18 XLON 522 1308763051033569 3.0140 14:22:43 XLON 686 1308763051033677 3.0130 14:22:55 CHIX 1,964 120001DM8 3.0140 14:22:55 XLON 1,418 1308763051033686 3.0140 14:22:55 XLON 482 1308763051033687 3.0140 14:22:55 XLON 515 1308763051033688 3.0140 14:22:55 XLON 148 1308763051033689 3.0130 14:22:55 XLON 1,954 1308763051033690 3.0130 14:22:55 XLON 59 1308763051033691 3.0120 14:24:05 CHIX 100 120001DPZ 3.0120 14:24:05 CHIX 1,856 120001DQ0 3.0110 14:24:05 CHIX 1,733 120001DQF 3.0120 14:24:05 XLON 2,036 1308763051033768 3.0120 14:24:05 XLON 1,400 1308763051033777 3.0120 14:24:05 XLON 1,163 1308763051033778 3.0110 14:24:05 XLON 160 1308763051033779 3.0110 14:24:05 XLON 1,804 1308763051033780 3.0110 14:24:05 XLON 1,800 1308763051033782 3.0110 14:24:05 XLON 716 1308763051033783 3.0110 14:25:13 XLON 65 1308763051033870 3.0130 14:27:22 CHIX 1,983 120001E2O 3.0130 14:27:22 XLON 1,975 1308763051033991 3.0120 14:27:51 CHIX 1,308 120001E5R 3.0130 14:27:51 XLON 1,418 1308763051034022 3.0130 14:27:51 XLON 716 1308763051034023 3.0130 14:27:51 XLON 323 1308763051034024 3.0130 14:28:35 CHIX 1,509 120001E9F 3.0130 14:28:35 CHIX 447 120001E9G 3.0130 14:28:35 XLON 1,981 1308763051034163 3.0130 14:28:35 XLON 1,600 1308763051034164 3.0120 14:28:54 CHIX 664 120001EB3 3.0120 14:28:54 XLON 2,023 1308763051034203 3.0140 14:29:43 XLON 446 1308763051034322 3.0140 14:29:43 XLON 1,418 1308763051034323 3.0140 14:29:43 XLON 699 1308763051034324 3.0120 14:30:36 CHIX 1,673 120001EXD 3.0110 14:30:36 CHIX 2,025 120001EXE 3.0120 14:30:36 XLON 2,038 1308763051035011 3.0110 14:30:36 XLON 1,161 1308763051035012 3.0110 14:30:36 XLON 800 1308763051035013 3.0100 14:30:39 CHIX 1,401 120001EXV 3.0100 14:30:39 XLON 770 1308763051035024 3.0100 14:30:39 XLON 1,278 1308763051035025 3.0090 14:31:56 CHIX 1,832 120001FDZ 3.0090 14:31:56 XLON 1,991 1308763051035378 3.0120 14:33:01 XLON 179 1308763051035633 3.0120 14:33:01 XLON 6 1308763051035634 3.0120 14:33:01 XLON 935 1308763051035635 3.0120 14:33:02 XLON 745 1308763051035636 3.0110 14:33:22 CHIX 1,578 120001FTD 3.0120 14:33:22 XLON 178 1308763051035734 3.0110 14:33:22 XLON 1,972 1308763051035736 3.0100 14:33:22 XLON 2,013 1308763051035738 3.0090 14:33:25 XLON 2,047 1308763051035757 3.0080 14:33:57 XLON 2,012 1308763051035819 3.0070 14:34:05 XLON 2,038 1308763051035865 3.0060 14:34:05 XLON 1,571 1308763051035869 3.0060 14:34:09 XLON 437 1308763051035927 3.0050 14:35:00 XLON 1,976 1308763051036008 3.0040 14:35:24 XLON 817 1308763051036165 3.0040 14:35:28 CHIX 1,599 120001GAJ 3.0040 14:35:28 XLON 321 1308763051036168 3.0040 14:35:28 XLON 825 1308763051036169 3.0030 14:35:30 XLON 1,694 1308763051036175 3.0020 14:35:37 XLON 821 1308763051036220 3.0020 14:35:47 XLON 92 1308763051036270 3.0020 14:36:20 XLON 930 1308763051036348 3.0010 14:36:29 CHIX 1,721 120001GHS 3.0010 14:36:29 XLON 1,356 1308763051036372 3.0000 14:37:04 XLON 1,336 1308763051036495 3.0000 14:38:31 XLON 1,849 1308763051036688 2.9990 14:38:44 CHIX 1,764 120001H0D 2.9990 14:38:44 XLON 1,393 1308763051036743 2.9990 14:40:24 XLON 713 1308763051037091 2.9990 14:40:24 XLON 1,328 1308763051037092 2.9990 14:42:33 XLON 100 1308763051037525 2.9990 14:42:33 XLON 120 1308763051037526 2.9990 14:42:33 XLON 78 1308763051037527 2.9990 14:42:33 XLON 78 1308763051037528 2.9980 14:43:17 XLON 1,089 1308763051037654 2.9980 14:43:19 CHIX 905 120001I8V 2.9980 14:43:19 CHIX 868 120001I8W 2.9990 14:43:59 XLON 1,960 1308763051037806 2.9990 14:44:00 XLON 1,103 1308763051037809 2.9990 14:44:00 XLON 114 1308763051037810 2.9990 14:44:00 XLON 137 1308763051037825 2.9990 14:44:01 XLON 137 1308763051037827 2.9990 14:44:01 XLON 114 1308763051037828 2.9990 14:44:01 XLON 834 1308763051037829 2.9990 14:44:13 XLON 124 1308763051037854 2.9990 14:44:34 XLON 19 1308763051037904 2.9990 14:45:00 XLON 716 1308763051037961 2.9990 14:45:00 XLON 1,103 1308763051037962 2.9990 14:45:00 XLON 298 1308763051037963 2.9990 14:45:00 XLON 446 1308763051037964 2.9990 14:45:00 XLON 1,085 1308763051037986 2.9990 14:45:23 XLON 79 1308763051038055 2.9990 14:45:23 XLON 1 1308763051038056 2.9990 14:45:43 XLON 343 1308763051038126 2.9990 14:46:42 XLON 378 1308763051038333 2.9990 14:46:42 XLON 159 1308763051038341 2.9990 14:46:48 XLON 380 1308763051038354 2.9990 14:46:48 XLON 1,103 1308763051038355 2.9980 14:46:50 CHIX 1,549 120001IWL 2.9980 14:46:50 XLON 1,961 1308763051038356 2.9980 14:46:50 XLON 1,085 1308763051038359 2.9980 14:46:53 XLON 15 1308763051038370 2.9980 14:46:53 XLON 67 1308763051038371 2.9980 14:46:53 XLON 17 1308763051038372 3.0000 14:47:01 XLON 466 1308763051038429 3.0000 14:47:01 XLON 716 1308763051038430 3.0000 14:47:01 XLON 331 1308763051038431 2.9990 14:47:08 XLON 2,018 1308763051038450 2.9980 14:47:31 CHIX 1,368 120001J1H 2.9980 14:47:31 CHIX 668 120001J1I 2.9980 14:47:31 XLON 1,983 1308763051038515 2.9970 14:49:35 CHIX 1,233 120001JIS 2.9970 14:49:35 XLON 1,992 1308763051038821 2.9980 14:49:35 XLON 1,103 1308763051038825 2.9980 14:49:35 XLON 329 1308763051038826 2.9980 14:49:35 XLON 438 1308763051038827 2.9980 14:49:35 XLON 482 1308763051038828 2.9980 14:49:35 XLON 211 1308763051038829 2.9970 14:50:18 CHIX 688 120001JOK 2.9980 14:50:18 XLON 1,103 1308763051038938 2.9980 14:50:18 XLON 142 1308763051038939 2.9980 14:50:18 XLON 943 1308763051038940 2.9970 14:50:21 CHIX 879 120001JP9 2.9970 14:50:31 CHIX 438 120001JQE 2.9970 14:50:31 XLON 1,966 1308763051038987 2.9960 14:50:51 CHIX 1,507 120001JUB 2.9950 14:50:51 CHIX 1,842 120001JUH 2.9960 14:50:51 XLON 1,959 1308763051039054 2.9950 14:50:51 XLON 2,008 1308763051039061 2.9940 14:50:53 CHIX 1,224 120001JUX 2.9940 14:50:53 XLON 2,041 1308763051039062 2.9930 14:50:53 XLON 814 1308763051039063 2.9930 14:50:53 XLON 1,216 1308763051039064 2.9960 14:52:03 XLON 2,042 1308763051039315 2.9960 14:53:09 CHIX 1,388 120001KCN 2.9960 14:53:09 XLON 2,041 1308763051039552 2.9950 14:53:53 CHIX 1,092 120001KHI 2.9950 14:53:53 CHIX 853 120001KHJ 2.9950 14:53:53 XLON 1,929 1308763051039624 2.9950 14:53:53 XLON 59 1308763051039625 2.9990 14:57:51 XLON 1,103 1308763051040340 2.9990 14:57:52 XLON 100 1308763051040345 2.9990 14:57:52 XLON 59 1308763051040346 2.9990 14:58:12 XLON 1,103 1308763051040404 3.0010 14:59:04 CHIX 846 120001LNE 3.0010 14:59:04 CHIX 1,198 120001LNF 3.0010 14:59:04 XLON 1,031 1308763051040589 3.0010 14:59:04 XLON 931 1308763051040590 3.0010 14:59:16 XLON 3 1308763051040646 3.0010 14:59:16 XLON 1,103 1308763051040647 3.0010 14:59:17 XLON 37 1308763051040650 3.0010 14:59:27 XLON 4 1308763051040677 3.0020 14:59:50 CHIX 2,006 120001LT3 3.0020 14:59:59 XLON 2,007 1308763051040851 3.0010 15:00:05 CHIX 1,963 120001LXY 3.0000 15:00:05 CHIX 2,017 120001LY0 3.0010 15:00:05 XLON 295 1308763051040910 3.0010 15:00:05 XLON 1,701 1308763051040911 3.0000 15:00:05 XLON 2,037 1308763051040914 3.0000 15:00:05 XLON 1,103 1308763051040918 3.0010 15:00:05 XLON 1,103 1308763051040919 3.0010 15:00:05 XLON 357 1308763051040920 2.9990 15:00:06 XLON 1,962 1308763051040925 2.9980 15:00:17 XLON 873 1308763051040981 2.9980 15:00:17 XLON 1,094 1308763051040982 2.9970 15:00:39 XLON 1,968 1308763051041047 2.9960 15:01:18 XLON 2,029 1308763051041174 2.9950 15:02:49 XLON 9 1308763051041413 2.9960 15:04:30 CHIX 1,315 120001MXQ 2.9960 15:04:30 XLON 1,500 1308763051041630 2.9960 15:05:18 XLON 1,338 1308763051041769 2.9960 15:05:18 XLON 1,103 1308763051041770 2.9960 15:05:18 XLON 1,103 1308763051041772 2.9960 15:05:18 XLON 473 1308763051041773 2.9960 15:05:18 XLON 159 1308763051041774 2.9960 15:05:18 XLON 43 1308763051041775 2.9980 15:06:06 CHIX 896 120001N88 2.9980 15:06:06 CHIX 595 120001N89 2.9970 15:06:07 CHIX 1,788 120001N8A 2.9960 15:06:07 CHIX 1,869 120001N8F 2.9970 15:06:07 XLON 718 1308763051041918 2.9970 15:06:07 XLON 1,320 1308763051041919 2.9970 15:06:07 XLON 14 1308763051041923 2.9970 15:06:07 XLON 1,103 1308763051041924 2.9970 15:06:07 XLON 644 1308763051041925 2.9960 15:06:07 XLON 1,992 1308763051041926 2.9960 15:06:08 XLON 499 1308763051041933 2.9960 15:06:08 XLON 1,424 1308763051041934 2.9960 15:06:20 XLON 89 1308763051041961 2.9970 15:06:20 XLON 469 1308763051041966 2.9970 15:06:20 XLON 1,552 1308763051041967 2.9970 15:07:07 XLON 1 1308763051042081 2.9990 15:08:02 CHIX 1,962 120001NOA 2.9990 15:08:02 XLON 274 1308763051042208 2.9990 15:08:03 XLON 1,521 1308763051042209 3.0000 15:09:25 XLON 685 1308763051042333 3.0060 15:11:33 CHIX 1,247 120001OCN 3.0060 15:11:33 XLON 1,096 1308763051042619 3.0060 15:11:33 XLON 336 1308763051042620 3.0060 15:11:33 XLON 596 1308763051042621 3.0080 15:12:33 CHIX 281 120001OKB 3.0080 15:12:33 CHIX 77 120001OKC 3.0080 15:13:05 CHIX 1,064 120001OOA 3.0070 15:13:05 CHIX 1,115 120001OOH 3.0080 15:13:05 XLON 2,012 1308763051042879 3.0080 15:13:05 XLON 23 1308763051042885 3.0080 15:13:05 XLON 1,103 1308763051042886 3.0070 15:13:05 XLON 182 1308763051042887 3.0070 15:13:05 XLON 1,781 1308763051042888 3.0070 15:13:06 XLON 1,464 1308763051042900 3.0070 15:13:06 XLON 689 1308763051042901 3.0070 15:13:06 XLON 357 1308763051042902 3.0070 15:13:06 XLON 153 1308763051042903 3.0070 15:13:07 XLON 357 1308763051042906 3.0070 15:13:07 XLON 153 1308763051042907 3.0070 15:13:07 XLON 689 1308763051042908 3.0070 15:13:07 XLON 357 1308763051042909 3.0070 15:13:07 XLON 153 1308763051042910 3.0070 15:13:07 XLON 689 1308763051042911 3.0070 15:13:07 XLON 357 1308763051042912 3.0070 15:13:07 XLON 153 1308763051042913 3.0070 15:13:08 XLON 357 1308763051042915 3.0070 15:13:08 XLON 153 1308763051042916 3.0070 15:13:08 XLON 426 1308763051042917 3.0060 15:13:09 CHIX 1,144 120001OP4 3.0050 15:13:09 CHIX 1,228 120001OP9 3.0070 15:13:09 XLON 1,971 1308763051042926 3.0060 15:13:09 XLON 2,049 1308763051042929 3.0050 15:13:09 XLON 2,026 1308763051042938 3.0040 15:13:37 XLON 1,977 1308763051043097 3.0030 15:13:52 XLON 2,039 1308763051043135 3.0020 15:13:52 XLON 94 1308763051043136 3.0020 15:13:52 XLON 1,884 1308763051043137 3.0010 15:14:03 XLON 1,997 1308763051043172 3.0020 15:14:04 XLON 2,008 1308763051043195 3.0050 15:14:53 XLON 1,980 1308763051043383 3.0040 15:15:14 XLON 571 1308763051043432 3.0040 15:15:17 CHIX 1,166 120001P30 3.0040 15:15:17 XLON 1,460 1308763051043446 3.0020 15:17:21 CHIX 1,177 120001PHE 3.0030 15:17:21 XLON 1,976 1308763051043830 3.0020 15:17:21 XLON 2,020 1308763051043834 3.0010 15:17:27 CHIX 1,173 120001PHP 3.0010 15:17:27 XLON 2,045 1308763051043852 3.0000 15:17:33 XLON 449 1308763051043861 3.0000 15:17:33 XLON 1,597 1308763051043862 2.9990 15:17:33 XLON 1,150 1308763051043865 2.9990 15:17:34 XLON 639 1308763051043876 2.9990 15:17:34 XLON 212 1308763051043877 2.9980 15:17:34 XLON 529 1308763051043878 2.9980 15:17:34 XLON 1,426 1308763051043879 2.9980 15:18:04 XLON 151 1308763051044011 2.9980 15:18:05 XLON 1,463 1308763051044014 2.9980 15:19:58 CHIX 1,239 120001PZ3 2.9980 15:19:58 XLON 1,833 1308763051044370 2.9970 15:20:26 CHIX 1,231 120001Q1I 2.9970 15:21:19 XLON 823 1308763051044548 2.9970 15:21:27 XLON 1,217 1308763051044571 2.9960 15:22:27 CHIX 1,617 120001QHI 2.9960 15:22:27 XLON 1,284 1308763051044736 2.9940 15:22:28 CHIX 1,586 120001QHX 2.9950 15:22:28 XLON 2,038 1308763051044739 2.9940 15:22:28 XLON 2,016 1308763051044750 2.9930 15:22:28 XLON 1,393 1308763051044752 2.9930 15:22:28 XLON 596 1308763051044753 2.9930 15:22:30 XLON 1,230 1308763051044767 2.9930 15:22:30 XLON 290 1308763051044768 2.9930 15:22:30 XLON 82 1308763051044769 2.9920 15:22:36 XLON 1,985 1308763051044774 2.9910 15:22:44 XLON 1,194 1308763051044802 2.9900 15:22:56 XLON 90 1308763051044844 2.9900 15:23:07 XLON 1,771 1308763051044876 2.9860 15:23:46 XLON 46 1308763051044974 2.9860 15:23:46 XLON 1,340 1308763051044975 2.9870 15:24:33 XLON 1,217 1308763051045076 2.9870 15:25:00 CHIX 1,158 120001QYM 2.9880 15:25:00 XLON 1,492 1308763051045128 2.9870 15:25:00 XLON 1,539 1308763051045132 2.9870 15:26:43 XLON 1,223 1308763051045446 2.9870 15:27:05 CHIX 91 120001RFQ 2.9870 15:27:13 CHIX 1,202 120001RGX 2.9870 15:27:25 XLON 1,265 1308763051045643 2.9880 15:27:27 CHIX 1,057 120001RJL 2.9930 15:30:18 XLON 2,015 1308763051046187 2.9920 15:30:22 XLON 2,018 1308763051046193 2.9960 15:31:58 XLON 1,986 1308763051046335 2.9960 15:31:58 XLON 4 1308763051046336 2.9970 15:32:18 CHIX 1,487 120001SHC 2.9960 15:32:27 CHIX 851 120001SI4 2.9960 15:32:27 CHIX 722 120001SI5 2.9960 15:32:27 XLON 2,015 1308763051046388 2.9990 15:35:37 XLON 1,488 1308763051046913 3.0020 15:37:13 XLON 3 1308763051047113 3.0020 15:37:13 XLON 2,041 1308763051047114 3.0020 15:38:12 XLON 1,500 1308763051047254 3.0020 15:38:12 XLON 64 1308763051047255 3.0030 15:41:17 XLON 1,099 1308763051047623 3.0020 15:44:28 CHIX 1,974 120001UWQ 3.0030 15:44:28 CHIX 1,677 120001UX4 3.0020 15:44:28 CHIX 342 120001UX8 3.0020 15:44:28 CHIX 1,627 120001UX9 3.0010 15:44:28 CHIX 2,032 120001UXD 3.0020 15:44:28 XLON 1,997 1308763051047941 3.0030 15:44:28 XLON 1,169 1308763051047946 3.0030 15:44:28 XLON 498 1308763051047947 3.0030 15:44:28 XLON 896 1308763051047948 3.0020 15:44:28 XLON 1,974 1308763051047949 3.0010 15:44:28 XLON 711 1308763051047950 3.0010 15:44:28 XLON 361 1308763051047951 3.0010 15:44:28 XLON 61 1308763051047952 3.0010 15:44:28 XLON 832 1308763051047953 3.0010 15:44:28 XLON 26 1308763051047957 3.0020 15:45:19 CHIX 1,976 120001V2S 3.0020 15:45:19 XLON 1,964 1308763051048106 3.0030 15:49:12 XLON 1,169 1308763051048638 3.0030 15:49:12 XLON 524 1308763051048639 3.0030 15:49:12 XLON 26 1308763051048640 3.0030 15:52:03 CHIX 1,993 120001WJM 3.0030 15:52:03 XLON 2,046 1308763051048961 3.0030 15:52:03 XLON 897 1308763051048962 3.0030 15:52:03 XLON 569 1308763051048963 3.0050 15:52:27 XLON 28 1308763051049144 3.0050 15:52:27 XLON 1,462 1308763051049145 3.0050 15:52:28 XLON 1,462 1308763051049154 3.0050 15:52:28 XLON 570 1308763051049155 3.0040 15:52:29 CHIX 1,999 120001WTH 3.0040 15:52:29 XLON 1,989 1308763051049163 3.0040 15:52:39 XLON 64 1308763051049211 3.0090 15:53:10 XLON 2,045 1308763051049267 3.0090 15:53:10 XLON 1,462 1308763051049268 3.0090 15:53:18 XLON 126 1308763051049275 3.0090 15:53:18 XLON 1,462 1308763051049276 3.0090 15:53:42 XLON 1,462 1308763051049329 3.0090 15:54:07 XLON 189 1308763051049423 3.0090 15:54:07 XLON 1,462 1308763051049424 3.0090 15:54:12 XLON 1,462 1308763051049463 3.0080 15:54:27 CHIX 2,003 120001X7V 3.0070 15:54:27 CHIX 1,622 120001X84 3.0080 15:54:27 XLON 498 1308763051049501 3.0080 15:54:27 XLON 209 1308763051049502 3.0080 15:54:27 XLON 1,334 1308763051049503 3.0070 15:54:27 XLON 1,964 1308763051049506 3.0080 15:54:27 XLON 1,600 1308763051049508 3.0080 15:54:27 XLON 64 1308763051049509 3.0080 15:54:27 XLON 899 1308763051049510 3.0070 15:54:29 CHIX 402 120001X8X 3.0060 15:54:29 CHIX 1,961 120001X90 3.0060 15:54:29 XLON 2,020 1308763051049526 3.0070 15:54:29 XLON 1,462 1308763051049530 3.0070 15:54:29 XLON 525 1308763051049531 3.0070 15:54:29 XLON 548 1308763051049532 3.0060 15:54:29 XLON 2,026 1308763051049534 3.0060 15:54:29 XLON 1,960 1308763051049535 3.0060 15:54:29 XLON 181 1308763051049536 3.0050 15:54:36 CHIX 1,966 120001XCF 3.0050 15:54:36 XLON 2,035 1308763051049581 3.0050 15:54:36 XLON 2,100 1308763051049583 3.0060 15:54:36 XLON 463 1308763051049584 3.0050 15:54:37 XLON 134 1308763051049585 3.0050 15:54:40 XLON 36 1308763051049593 3.0050 15:54:40 XLON 750 1308763051049594 3.0050 15:54:40 XLON 1,462 1308763051049595 3.0050 15:54:41 XLON 1,462 1308763051049597 3.0050 15:54:46 XLON 33 1308763051049608 3.0050 15:54:46 XLON 1,462 1308763051049609 3.0050 15:54:46 XLON 920 1308763051049610 3.0050 15:54:46 XLON 1,462 1308763051049611 3.0050 15:54:46 XLON 493 1308763051049612 3.0040 15:55:07 CHIX 1,990 120001XGE 3.0040 15:55:07 XLON 1,684 1308763051049669 3.0040 15:55:07 XLON 279 1308763051049670 3.0040 15:55:07 XLON 1,600 1308763051049671 3.0040 15:55:07 XLON 64 1308763051049672 3.0040 15:55:07 XLON 455 1308763051049673 3.0040 15:55:07 XLON 444 1308763051049674 3.0040 15:55:28 XLON 1,942 1308763051049727 3.0040 15:55:29 XLON 224 1308763051049728 3.0040 15:55:29 XLON 861 1308763051049729 3.0030 15:55:31 XLON 2,017 1308763051049734 3.0020 15:55:31 XLON 1,403 1308763051049736 3.0030 15:56:33 XLON 22 1308763051049847 3.0020 15:56:37 XLON 629 1308763051049848 3.0020 15:57:08 CHIX 557 120001XTU 3.0020 15:57:09 CHIX 532 120001XTV 3.0020 15:57:09 XLON 64 1308763051049894 3.0020 15:57:09 XLON 176 1308763051049895 3.0020 15:57:09 XLON 212 1308763051049896 3.0020 15:57:09 XLON 1,462 1308763051049897 3.0020 15:57:10 XLON 2 1308763051049899 3.0020 15:57:10 XLON 1,083 1308763051049900 3.0020 15:57:33 XLON 379 1308763051049995 3.0020 15:57:33 XLON 495 1308763051049996 3.0020 15:57:43 XLON 1,462 1308763051050031 3.0020 15:57:43 XLON 446 1308763051050032 3.0020 15:57:43 XLON 124 1308763051050033 3.0020 15:58:03 CHIX 1,159 120001Y17 3.0020 15:58:03 XLON 1,461 1308763051050073 3.0020 15:58:03 XLON 496 1308763051050074 3.0020 15:58:43 XLON 1,315 1308763051050215 3.0020 15:59:03 XLON 487 1308763051050232 3.0020 15:59:03 XLON 1,267 1308763051050233 3.0010 15:59:04 CHIX 1,089 120001YBH 3.0000 15:59:04 CHIX 1,207 120001YBO 3.0010 15:59:04 XLON 174 1308763051050243 3.0010 15:59:04 XLON 467 1308763051050244 3.0010 15:59:04 XLON 1,318 1308763051050245 3.0000 15:59:04 XLON 2,035 1308763051050249 2.9990 15:59:20 CHIX 1,201 120001YDE 2.9990 15:59:20 XLON 1,161 1308763051050287 2.9990 15:59:20 XLON 848 1308763051050289 3.0000 16:00:53 XLON 1,111 1308763051050580 2.9990 16:01:10 XLON 1,783 1308763051050598 2.9990 16:01:33 XLON 1,200 1308763051050624 2.9990 16:01:33 XLON 341 1308763051050625 2.9990 16:01:53 XLON 1,381 1308763051050702 2.9990 16:02:34 XLON 3 1308763051050862 2.9990 16:02:34 XLON 1,462 1308763051050863 2.9990 16:02:44 XLON 1,085 1308763051050889 3.0040 16:03:17 XLON 358 1308763051051031 3.0040 16:03:17 XLON 1,644 1308763051051032 3.0040 16:04:33 XLON 417 1308763051051256 3.0040 16:04:33 XLON 1,462 1308763051051257 3.0040 16:04:33 XLON 709 1308763051051267 3.0040 16:04:33 XLON 696 1308763051051268 3.0040 16:04:33 XLON 248 1308763051051269 3.0040 16:04:33 XLON 516 1308763051051270 3.0040 16:04:33 XLON 298 1308763051051271 3.0040 16:04:33 XLON 96 1308763051051272 3.0040 16:04:33 XLON 57 1308763051051273 3.0030 16:04:34 CHIX 908 120001ZQY 3.0030 16:04:34 CHIX 1,034 120001ZQZ 3.0030 16:04:34 XLON 1,968 1308763051051277 3.0020 16:04:40 CHIX 2,001 120001ZRZ 3.0020 16:04:40 XLON 1,975 1308763051051309 3.0010 16:04:42 CHIX 1,910 120001ZS8 3.0010 16:04:48 XLON 889 1308763051051319 3.0020 16:05:23 XLON 507 1308763051051440 3.0020 16:05:23 XLON 1,265 1308763051051441 3.0020 16:05:53 XLON 646 1308763051051607 3.0020 16:05:53 XLON 172 1308763051051608 3.0020 16:05:53 XLON 61 1308763051051609 3.0020 16:05:53 XLON 73 1308763051051610 3.0020 16:06:03 XLON 66 1308763051051672 3.0020 16:06:03 XLON 1,309 1308763051051673 3.0020 16:06:23 XLON 731 1308763051051745 3.0020 16:06:23 XLON 379 1308763051051746 3.0020 16:06:23 XLON 135 1308763051051747 3.0020 16:06:23 XLON 21 1308763051051748 3.0020 16:06:44 XLON 1,462 1308763051051806 3.0020 16:07:03 XLON 1,462 1308763051051861 3.0010 16:07:11 CHIX 129 12000208Q 3.0000 16:07:11 CHIX 1,626 12000208X 3.0010 16:07:11 XLON 1,105 1308763051051896 3.0000 16:07:11 XLON 2,036 1308763051051903 2.9990 16:07:13 CHIX 541 12000209A 2.9990 16:07:13 CHIX 731 12000209B 2.9990 16:07:13 XLON 1,989 1308763051051906 2.9980 16:07:48 CHIX 728 1200020EU 2.9980 16:07:48 XLON 685 1308763051052066 2.9980 16:07:48 XLON 1,329 1308763051052067 2.9980 16:07:51 CHIX 512 1200020FL 3.0010 16:08:16 CHIX 1,301 1200020IS 3.0010 16:08:16 XLON 2,044 1308763051052241 3.0040 16:08:22 CHIX 1,297 1200020JO 3.0050 16:09:33 CHIX 1,104 1200020SL 3.0050 16:09:33 CHIX 318 1200020SM 3.0050 16:09:33 XLON 1,975 1308763051052455 3.0070 16:10:14 XLON 1,057 1308763051052556 3.0070 16:10:14 XLON 1,462 1308763051052557 3.0080 16:11:12 CHIX 1,431 12000216A 3.0070 16:11:12 CHIX 1,031 12000216C 3.0080 16:11:12 XLON 1,379 1308763051052895 3.0080 16:11:12 XLON 646 1308763051052896 3.0070 16:11:49 XLON 1,964 1308763051053011 3.0060 16:11:49 XLON 1,309 1308763051053017 3.0060 16:11:49 XLON 670 1308763051053018 3.0060 16:11:49 XLON 1,462 1308763051053019 3.0070 16:11:49 XLON 57 1308763051053020 3.0070 16:11:49 XLON 689 1308763051053021 3.0070 16:11:49 XLON 355 1308763051053022 3.0050 16:11:49 XLON 696 1308763051053023 3.0050 16:11:49 XLON 1,312 1308763051053024 3.0040 16:12:03 XLON 1,220 1308763051053095 3.0040 16:12:05 XLON 757 1308763051053104 3.0040 16:13:42 CHIX 1,907 1200021VC 3.0030 16:14:32 CHIX 1,207 12000224Q 3.0030 16:14:32 XLON 1,971 1308763051053732 3.0040 16:14:32 XLON 502 1308763051053738 3.0040 16:14:32 XLON 399 1308763051053739 3.0040 16:14:32 XLON 14 1308763051053740 3.0040 16:14:32 XLON 438 1308763051053741 3.0040 16:14:32 XLON 1,210 1308763051053742 3.0030 16:14:32 XLON 647 1308763051053744 3.0030 16:14:32 XLON 972 1308763051053745 3.0030 16:14:32 XLON 366 1308763051053746 3.0030 16:14:32 XLON 47 1308763051053747 3.0020 16:14:32 XLON 1,963 1308763051053748 3.0020 16:14:32 XLON 72 1308763051053752 3.0020 16:15:32 XLON 3 1308763051053966 3.0020 16:15:32 XLON 1,462 1308763051053967 3.0020 16:15:59 XLON 1,462 1308763051054052 3.0010 16:16:01 XLON 889 1308763051054061 3.0010 16:16:12 CHIX 1,861 1200022NH 3.0010 16:16:12 XLON 993 1308763051054082 3.0040 16:16:33 CHIX 1,305 1200022S1 3.0040 16:16:33 XLON 1,462 1308763051054133 3.0040 16:16:33 XLON 553 1308763051054134 3.0040 16:17:42 XLON 1,462 1308763051054454 3.0040 16:17:43 XLON 1,462 1308763051054455 3.0040 16:17:43 XLON 782 1308763051054456 3.0040 16:17:43 XLON 319 1308763051054457 3.0050 16:18:03 XLON 138 1308763051054530 3.0050 16:18:03 XLON 166 1308763051054531 3.0050 16:18:03 XLON 190 1308763051054532 3.0050 16:18:03 XLON 38 1308763051054533 3.0050 16:18:54 XLON 1,462 1308763051054716 3.0050 16:18:54 XLON 1,462 1308763051054717 3.0050 16:18:58 XLON 1,462 1308763051054732 3.0050 16:19:00 XLON 1,462 1308763051054740 3.0040 16:19:16 XLON 2,029 1308763051054788 3.0050 16:19:16 XLON 1,462 1308763051054796 3.0050 16:19:16 XLON 440 1308763051054797 3.0040 16:19:30 CHIX 167 1200023OK 3.0040 16:19:30 CHIX 271 1200023OL 3.0040 16:19:30 XLON 1,462 1308763051054840 3.0040 16:19:30 XLON 163 1308763051054841 3.0040 16:19:31 CHIX 1,677 1200023OM 3.0040 16:19:31 XLON 1,462 1308763051054844 3.0040 16:19:31 XLON 41 1308763051054845 3.0040 16:19:31 XLON 6 1308763051054846 3.0040 16:19:31 XLON 1,462 1308763051054847 3.0040 16:19:32 XLON 3 1308763051054853 3.0040 16:19:32 XLON 1,462 1308763051054854 3.0040 16:19:32 XLON 1,098 1308763051054855 3.0040 16:19:32 XLON 48 1308763051054857 3.0040 16:19:32 XLON 1,037 1308763051054858 3.0030 16:19:43 CHIX 1,314 1200023QS 3.0020 16:19:43 CHIX 768 1200023R0 3.0020 16:19:43 CHIX 557 1200023R1 3.0040 16:19:43 XLON 40 1308763051054881 3.0040 16:19:43 XLON 1,462 1308763051054882 3.0040 16:19:43 XLON 816 1308763051054883 3.0030 16:19:43 XLON 2,000 1308763051054893 3.0020 16:19:43 XLON 1,256 1308763051054898 3.0020 16:20:25 CHIX 1,087 120002404 3.0010 16:20:32 CHIX 1,633 120002421 3.0010 16:20:32 XLON 1,113 1308763051055156 3.0020 16:21:49 CHIX 1,151 1200024GE 3.0020 16:21:49 XLON 2,014 1308763051055574 3.0020 16:21:50 XLON 1,462 1308763051055575 3.0020 16:21:50 XLON 3 1308763051055581 3.0020 16:21:50 XLON 1,462 1308763051055582 3.0020 16:21:51 XLON 1,462 1308763051055583 3.0020 16:21:51 XLON 675 1308763051055584 3.0020 16:21:51 XLON 420 1308763051055585 3.0040 16:22:27 CHIX 1,243 1200024OG 3.0040 16:22:31 XLON 1,462 1308763051055731 3.0040 16:22:31 XLON 1,462 1308763051055732 3.0040 16:22:31 XLON 423 1308763051055733 3.0040 16:22:53 XLON 155 1308763051055780 3.0040 16:22:53 XLON 206 1308763051055781 3.0040 16:22:53 XLON 247 1308763051055782 3.0050 16:24:23 CHIX 1,864 1200025C6 3.0050 16:24:23 CHIX 699 1200025C7 3.0040 16:24:23 CHIX 1,373 1200025CF 3.0050 16:24:23 XLON 1,462 1308763051056068 3.0040 16:24:23 XLON 1,975 1308763051056077 3.0040 16:24:23 XLON 1,462 1308763051056081 3.0050 16:24:23 XLON 1,101 1308763051056082 3.0050 16:24:38 CHIX 1,929 1200025GP 3.0060 16:24:38 XLON 1,462 1308763051056135 3.0060 16:24:38 XLON 469 1308763051056136 3.0050 16:24:40 XLON 517 1308763051056145 3.0050 16:24:40 XLON 1,479 1308763051056146 3.0050 16:24:46 XLON 1,235 1308763051056170 3.0050 16:25:00 XLON 78 1308763051056294 3.0050 16:25:05 XLON 1,462 1308763051056320 3.0050 16:25:05 XLON 82 1308763051056321 3.0050 16:25:28 XLON 1,462 1308763051056413 3.0060 16:25:29 CHIX 1,898 1200025U3 3.0060 16:25:29 XLON 1,833 1308763051056423 3.0060 16:26:15 CHIX 1,207 12000265C 3.0050 16:26:15 XLON 1,252 1308763051056824 3.0060 16:26:44 CHIX 1,553 1200026EC 3.0060 16:26:44 XLON 1,500 1308763051057081 3.0060 16:26:45 XLON 522 1308763051057082 3.0050 16:26:52 XLON 1,977 1308763051057103 3.0050 16:26:52 XLON 1,462 1308763051057106 3.0050 16:26:52 XLON 716 1308763051057107 3.0050 16:26:53 XLON 47 1308763051057108 3.0050 16:26:53 XLON 1,462 1308763051057109 3.0050 16:26:53 XLON 716 1308763051057110 3.0040 16:26:53 XLON 2,042 1308763051057111 3.0030 16:26:54 XLON 960 1308763051057121 3.0030 16:26:54 XLON 163 1308763051057122 3.0060 16:27:08 XLON 1,254 1308763051057172 3.0070 16:27:43 CHIX 1,383 1200026QK 3.0070 16:27:43 XLON 1,167 1308763051057356 3.0070 16:27:43 XLON 339 1308763051057357 3.0060 16:27:47 XLON 1,203 1308763051057382 3.0050 16:28:10 XLON 1,089 1308763051057555 3.0070 16:29:05 CHIX 2,050 1200027JD 3.0070 16:29:05 XLON 1,147 1308763051057896 3.0070 16:29:05 XLON 903 1308763051057897 3.0070 16:29:05 XLON 856 1308763051057898 3.0070 16:29:05 XLON 1,000 1308763051057899 3.0070 16:29:05 XLON 707 1308763051057900 3.0070 16:29:14 XLON 1,315 1308763051057963 3.0070 16:29:26 CHIX 495 1200027P0 3.0060 16:29:40 XLON 1,948 1308763051058109 Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END