Transaction in Own Shares

Kingfisher PLC

17 November 2025

 

KINGFISHER PLC Transaction in own shares 17 November 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 14 November 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: 14 November 2025 Total number of shares purchased: 1,580,507 Volume Weighted Average price paid per share: £2.9989 Highest price paid per share: £3.0200 Lowest price paid per share: £2.9630 To date, Kingfisher has purchased 24,713,988 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 847,335 £2.9982 CHIX 341,000 £3.0015 BATE 215,121 £2.9980 TRQX 85,000 £3.0009 AQXE 92,051 £2.9965

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 14 Nov 2025 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.0020 08:52:37 XLON 2,042 1332909357154935 3.0010 08:52:37 XLON 1,668 1332909357154940 3.0030 08:52:37 XLON 1,997 1332909357154942 3.0020 08:52:38 XLON 1,187 1332909357154943 3.0030 08:54:55 XLON 1,413 1332909357155181 3.0050 08:55:05 XLON 1,751 1332909357155210 3.0050 08:55:05 TRQX 2,055 1332909411670461 3.0050 08:55:05 AQXE 1,989 23090 3.0050 08:55:19 CHIX 2,058 120000JL9 3.0040 08:55:19 CHIX 2,019 120000JLC 3.0030 08:55:19 CHIX 2,000 120000JLE 3.0020 08:55:19 CHIX 588 120000JLF 3.0050 08:55:19 XLON 1,216 1332909357155232 3.0040 08:55:19 XLON 1,707 1332909357155233 3.0030 08:55:19 XLON 1,548 1332909357155235 3.0040 08:55:19 TRQX 2,055 1332909411670480 3.0030 08:55:19 TRQX 916 1332909411670481 3.0030 08:55:19 TRQX 1,142 1332909411670482 3.0020 08:55:19 TRQX 506 1332909411670483 3.0020 08:55:19 TRQX 601 1332909411670484 3.0050 08:55:19 BATE 2,018 20000FBW 3.0040 08:55:19 BATE 1,172 20000FBX 3.0040 08:55:19 BATE 824 20000FBZ 3.0030 08:55:19 BATE 2,079 20000FC0 3.0050 08:55:19 AQXE 1,250 23151 3.0040 08:55:19 AQXE 2,055 23152 3.0030 08:55:19 AQXE 1,645 23153 3.0030 08:55:19 AQXE 340 23154 3.0040 08:55:36 CHIX 1,256 120000JM9 3.0020 08:56:04 XLON 1,720 1332909357155371 3.0100 09:00:20 CHIX 2,063 120000KEY 3.0090 09:00:22 CHIX 1 120000KF6 3.0100 09:00:28 XLON 2,070 1332909357155973 3.0090 09:00:30 CHIX 2,030 120000KHV 3.0090 09:00:30 XLON 2,054 1332909357155989 3.0090 09:00:30 BATE 1,187 20000FY4 3.0080 09:00:56 CHIX 1,999 120000KL2 3.0080 09:00:56 XLON 2,077 1332909357156054 3.0070 09:00:56 XLON 2,069 1332909357156057 3.0060 09:01:00 XLON 2,070 1332909357156080 3.0050 09:01:05 XLON 1,955 1332909357156104 3.0050 09:01:57 XLON 2,023 1332909357156286 3.0040 09:02:00 CHIX 1,523 120000KVD 3.0060 09:03:12 CHIX 1,498 120000L2D 3.0060 09:03:12 XLON 1,537 1332909357156590 3.0080 09:03:15 XLON 1,270 1332909357156600 3.0070 09:04:09 XLON 2,047 1332909357156672 3.0120 09:06:41 XLON 2,022 1332909357157099 3.0110 09:07:08 CHIX 1,521 120000LNU 3.0110 09:07:08 XLON 2,058 1332909357157155 3.0170 09:08:22 XLON 1,999 1332909357157325 3.0160 09:08:43 CHIX 1,448 120000LZ3 3.0150 09:08:43 CHIX 1,570 120000LZ6 3.0160 09:08:43 XLON 2,017 1332909357157349 3.0150 09:08:43 XLON 1,978 1332909357157352 3.0130 09:08:56 XLON 1,110 1332909357157385 3.0110 09:13:15 XLON 1,300 1332909357157813 3.0160 09:14:28 XLON 2,056 1332909357157939 3.0150 09:14:28 XLON 60 1332909357157942 3.0150 09:14:30 XLON 2,001 1332909357157951 3.0140 09:14:55 CHIX 425 120000MU1 3.0140 09:14:55 CHIX 1,313 120000MU2 3.0140 09:14:55 XLON 1,973 1332909357157979 3.0140 09:14:55 XLON 75 1332909357157980 3.0160 09:16:29 XLON 2,063 1332909357158159 3.0150 09:16:29 XLON 691 1332909357158163 3.0150 09:16:29 XLON 1,304 1332909357158164 3.0140 09:18:22 CHIX 1,721 120000NC5 3.0140 09:18:22 XLON 2,005 1332909357158347 3.0130 09:20:29 CHIX 1 120000NMT 3.0150 09:23:49 CHIX 2,029 120000O35 3.0140 09:23:51 CHIX 311 120000O3N 3.0140 09:23:51 XLON 2,052 1332909357158948 3.0150 09:24:14 XLON 45 1332909357158965 3.0200 09:29:05 XLON 711 1332909357159314 3.0200 09:29:05 XLON 1,273 1332909357159315 3.0190 09:29:22 CHIX 2,047 120000OO7 3.0190 09:29:22 XLON 2,038 1332909357159371 3.0180 09:31:35 CHIX 2,018 120000OY7 3.0180 09:31:35 XLON 244 1332909357159635 3.0180 09:31:35 XLON 1,764 1332909357159636 3.0180 09:31:35 BATE 1,879 20000J9W 3.0170 09:33:01 CHIX 21 120000P4O 3.0170 09:33:01 CHIX 2,048 120000P4P 3.0170 09:33:01 XLON 1,995 1332909357159776 3.0160 09:33:05 CHIX 2,026 120000P4U 3.0160 09:33:05 XLON 238 1332909357159779 3.0160 09:33:05 XLON 1,796 1332909357159780 3.0160 09:33:05 BATE 1,487 20000JF1 3.0150 09:33:29 CHIX 2,062 120000P61 3.0140 09:33:29 CHIX 1,884 120000P62 3.0140 09:33:29 CHIX 86 120000P63 3.0140 09:33:29 CHIX 22 120000P64 3.0150 09:33:29 XLON 2,079 1332909357159821 3.0140 09:33:29 XLON 1,387 1332909357159822 3.0140 09:33:29 XLON 685 1332909357159823 3.0130 09:33:44 CHIX 2,019 120000P6T 3.0120 09:33:44 CHIX 2,036 120000P6U 3.0110 09:33:44 CHIX 1,577 120000P6W 3.0130 09:33:44 XLON 2,070 1332909357159841 3.0120 09:33:44 XLON 1,992 1332909357159844 3.0110 09:33:44 XLON 2,073 1332909357159845 3.0100 09:33:44 XLON 1,431 1332909357159850 3.0100 09:33:44 XLON 608 1332909357159851 3.0100 09:35:05 XLON 2,015 1332909357159935 3.0090 09:36:29 XLON 689 1332909357160126 3.0090 09:37:31 XLON 1,295 1332909357160661 3.0090 09:39:54 CHIX 1,265 120000Q2P 3.0090 09:39:54 XLON 526 1332909357161413 3.0090 09:39:54 XLON 1,475 1332909357161414 3.0080 09:39:54 XLON 1 1332909357161416 3.0080 09:40:38 CHIX 1,997 120000Q6F 3.0080 09:40:38 XLON 2,077 1332909357161481 3.0070 09:42:05 BATE 273 20000K9K 3.0120 09:42:29 XLON 915 1332909357161892 3.0120 09:42:30 XLON 1,129 1332909357161893 3.0110 09:43:02 CHIX 1,574 120000QHC 3.0110 09:43:02 XLON 1,983 1332909357161966 3.0110 09:43:02 BATE 1,818 20000KC9 3.0100 09:44:30 CHIX 1,605 120000QNK 3.0100 09:44:30 XLON 2,048 1332909357162124 3.0100 09:44:30 TRQX 1,712 1332909411675016 3.0100 09:44:30 BATE 1,134 20000KH5 3.0090 09:45:13 CHIX 1,544 120000QRF 3.0090 09:45:13 XLON 2,070 1332909357162218 3.0080 09:46:22 CHIX 1,593 120000QZM 3.0080 09:46:22 XLON 1,867 1332909357162385 3.0070 09:46:23 CHIX 396 120000QZQ 3.0070 09:46:23 CHIX 751 120000QZR 3.0070 09:46:23 XLON 2,041 1332909357162386 3.0060 09:47:11 XLON 1,201 1332909357162442 3.0050 09:47:53 XLON 1,549 1332909357162503 3.0050 09:50:36 XLON 1,984 1332909357162792 3.0040 09:54:44 CHIX 1,224 120000RTM 3.0040 09:54:44 TRQX 1,177 1332909411675836 3.0050 09:55:05 TRQX 2,008 1332909411675860 3.0060 09:55:09 XLON 2,043 1332909357163206 3.0050 09:55:34 CHIX 1,659 120000RXK 3.0050 09:55:34 XLON 1,466 1332909357163296 3.0040 09:55:45 BATE 1,389 20000LGR 3.0040 09:58:11 CHIX 1,143 120000S3R 3.0040 09:58:11 CHIX 760 120000S3S 3.0040 09:58:11 XLON 1,093 1332909357163475 3.0040 09:58:11 XLON 680 1332909357163476 3.0040 09:58:11 TRQX 1,993 1332909411676087 3.0040 09:58:45 BATE 35 20000LM4 3.0030 09:59:01 CHIX 2,023 120000S6J 3.0030 09:59:01 XLON 1,302 1332909357163534 3.0030 09:59:01 BATE 1,254 20000LN7 3.0030 09:59:01 BATE 108 20000LN8 3.0020 09:59:05 TRQX 965 1332909411676143 3.0020 10:00:00 CHIX 1,501 120000SC8 3.0020 10:00:00 XLON 1,117 1332909357163672 3.0020 10:00:00 TRQX 492 1332909411676228 3.0020 10:00:00 BATE 1,342 20000LRP 3.0010 10:00:39 CHIX 1,476 120000SFM 3.0010 10:00:39 XLON 1,364 1332909357163773 3.0010 10:00:41 XLON 2,016 1332909357163780 3.0010 10:03:02 XLON 1,985 1332909357164079 3.0010 10:05:15 CHIX 1,190 120000T4K 3.0010 10:05:15 XLON 2,060 1332909357164280 3.0010 10:05:15 TRQX 1,707 1332909411676766 3.0000 10:05:58 CHIX 1,466 120000T7P 3.0000 10:05:58 XLON 2,055 1332909357164352 3.0000 10:05:58 TRQX 1,212 1332909411676855 3.0000 10:05:58 BATE 1,285 20000MEW 3.0010 10:08:42 XLON 2,064 1332909357164591 3.0010 10:08:42 TRQX 1,461 1332909411677063 3.0010 10:08:42 AQXE 1,160 40714 3.0000 10:08:46 CHIX 1,571 120000TJ1 3.0000 10:08:46 XLON 2,015 1332909357164594 3.0000 10:08:46 BATE 1,019 20000MM1 3.0000 10:08:46 BATE 465 20000MM2 3.0000 10:08:46 AQXE 1,148 40731 2.9990 10:08:55 CHIX 1,441 120000TJO 2.9990 10:08:55 XLON 550 1332909357164624 2.9990 10:08:55 XLON 1,444 1332909357164625 2.9990 10:08:55 TRQX 1,256 1332909411677081 2.9980 10:08:55 TRQX 1,287 1332909411677083 3.0020 10:11:06 XLON 706 1332909357164824 3.0020 10:11:06 XLON 1,298 1332909357164825 3.0010 10:15:09 CHIX 1,206 120000U5X 3.0010 10:15:09 XLON 1,985 1332909357165333 3.0020 10:18:12 CHIX 2,008 120000UMV 3.0020 10:18:12 XLON 2,007 1332909357165654 3.0030 10:18:12 XLON 263 1332909357165657 3.0030 10:18:12 XLON 844 1332909357165658 3.0020 10:18:12 TRQX 1,135 1332909411677809 3.0020 10:18:12 BATE 1,327 20000NDQ 3.0020 10:18:12 AQXE 1,245 42749 3.0010 10:18:59 CHIX 2,011 120000UQ3 3.0000 10:18:59 CHIX 1,226 120000UQ7 3.0010 10:18:59 XLON 2,009 1332909357165726 3.0000 10:18:59 XLON 1,986 1332909357165728 3.0000 10:18:59 XLON 73 1332909357165729 3.0010 10:18:59 BATE 1,299 20000NG2 3.0010 10:18:59 AQXE 1,236 42927 3.0120 10:21:26 CHIX 1,388 120000V07 3.0120 10:21:26 XLON 2,003 1332909357166038 3.0110 10:21:34 CHIX 1,404 120000V0Q 3.0110 10:21:34 XLON 1,982 1332909357166057 3.0110 10:21:34 XLON 1,107 1332909357166058 3.0110 10:21:34 TRQX 1,879 1332909411678095 3.0110 10:21:34 BATE 1,135 20000NO7 3.0110 10:21:34 AQXE 1,731 43481 3.0100 10:22:10 CHIX 304 120000V3C 3.0100 10:22:10 CHIX 899 120000V3D 3.0090 10:22:10 CHIX 1,107 120000V3G 3.0100 10:22:10 XLON 2,021 1332909357166108 3.0090 10:22:10 XLON 2,024 1332909357166109 3.0100 10:22:10 BATE 1,137 20000NQ9 3.0090 10:22:11 XLON 782 1332909357166114 3.0090 10:22:45 XLON 1,294 1332909357166182 3.0080 10:23:16 BATE 2,048 20000NTR 3.0080 10:24:15 XLON 2,002 1332909357166396 3.0070 10:24:36 CHIX 642 120000VEE 3.0070 10:24:36 CHIX 819 120000VEF 3.0070 10:24:36 XLON 2,005 1332909357166435 3.0060 10:24:45 XLON 2,047 1332909357166451 3.0050 10:24:45 XLON 983 1332909357166453 3.0060 10:24:45 BATE 1,496 20000NZ0 3.0050 10:25:35 XLON 338 1332909357166532 3.0050 10:25:35 XLON 714 1332909357166533 3.0040 10:28:18 CHIX 1,482 120000VS4 3.0040 10:28:18 XLON 1,999 1332909357166960 3.0070 10:33:30 CHIX 1,923 120000WDD 3.0070 10:33:30 XLON 2,050 1332909357167645 3.0060 10:33:30 TRQX 1,141 1332909411678976 3.0060 10:33:31 CHIX 1,121 120000WDF 3.0060 10:33:33 CHIX 715 120000WDJ 3.0060 10:33:33 XLON 1,999 1332909357167655 3.0080 10:35:02 CHIX 1,926 120000WIX 3.0080 10:35:02 XLON 1,982 1332909357167802 3.0090 10:35:02 XLON 1,107 1332909357167804 3.0080 10:35:02 BATE 1,487 20000ORJ 3.0080 10:35:02 AQXE 1,532 46027 3.0100 10:36:22 CHIX 1,645 120000WO0 3.0100 10:36:22 XLON 2,051 1332909357167984 3.0100 10:36:22 AQXE 219 46301 3.0100 10:36:30 XLON 1,308 1332909357167989 3.0100 10:36:36 AQXE 1,034 46334 3.0100 10:37:34 XLON 2,077 1332909357168112 3.0100 10:37:35 AQXE 1,235 46510 3.0110 10:38:08 CHIX 1,492 120000WVS 3.0110 10:38:08 XLON 2,041 1332909357168275 3.0100 10:39:17 XLON 2,070 1332909357168398 3.0100 10:39:48 AQXE 462 47046 3.0100 10:39:48 AQXE 809 47047 3.0090 10:40:38 XLON 2,011 1332909357168542 3.0090 10:40:38 BATE 1,117 20000P8U 3.0080 10:40:49 XLON 2,007 1332909357168553 3.0080 10:40:49 TRQX 893 1332909411679559 3.0080 10:41:15 TRQX 972 1332909411679583 3.0080 10:41:15 BATE 1,112 20000PAK 3.0070 10:41:28 XLON 479 1332909357168617 3.0120 10:41:36 CHIX 1,131 120000X9Y 3.0120 10:41:36 XLON 2,009 1332909357168639 3.0110 10:41:36 XLON 2,065 1332909357168640 3.0100 10:41:36 XLON 1,295 1332909357168641 3.0100 10:41:36 XLON 726 1332909357168642 3.0100 10:41:36 AQXE 1,752 47493 3.0120 10:41:51 XLON 2,046 1332909357168678 3.0110 10:41:55 XLON 2,018 1332909357168713 3.0120 10:42:53 CHIX 1,896 120000XEU 3.0110 10:43:08 XLON 761 1332909357168817 3.0110 10:43:08 XLON 1,280 1332909357168818 3.0100 10:43:13 XLON 1,984 1332909357168825 3.0090 10:43:13 XLON 2,034 1332909357168826 3.0080 10:43:13 XLON 2,000 1332909357168827 3.0100 10:43:13 BATE 1,128 20000PHA 3.0090 10:43:13 BATE 1,214 20000PHB 3.0080 10:43:13 BATE 1,357 20000PHC 3.0070 10:43:22 XLON 1,993 1332909357168864 3.0060 10:43:22 XLON 2,014 1332909357168865 3.0070 10:43:22 BATE 1,473 20000PHS 3.0060 10:43:22 BATE 1,436 20000PHT 3.0100 10:43:58 XLON 473 1332909357168998 3.0100 10:43:58 XLON 1,575 1332909357168999 3.0090 10:44:53 XLON 453 1332909357169099 3.0090 10:45:16 XLON 1,602 1332909357169136 3.0090 10:45:16 BATE 1,531 20000PMU 3.0080 10:45:38 XLON 619 1332909357169192 3.0080 10:45:38 XLON 1,429 1332909357169193 3.0080 10:48:59 XLON 1,445 1332909357169626 3.0080 10:48:59 TRQX 876 1332909411680249 3.0080 10:48:59 TRQX 591 1332909411680250 3.0080 10:48:59 BATE 1,518 20000PWL 3.0070 10:52:28 CHIX 1,613 120000YBL 3.0070 10:52:28 XLON 1,446 1332909357169939 3.0060 10:52:28 BATE 1,334 20000Q6F 3.0060 10:52:48 CHIX 1,575 120000YCS 3.0060 10:52:48 XLON 1,243 1332909357169955 3.0060 10:52:48 BATE 241 20000Q75 3.0050 10:52:58 CHIX 900 120000YDZ 3.0050 10:52:58 CHIX 709 120000YE0 3.0050 10:52:58 XLON 1,378 1332909357169993 3.0040 10:53:13 XLON 1,340 1332909357170075 3.0060 10:54:32 CHIX 1,682 120000YLF 3.0060 10:54:32 XLON 456 1332909357170257 3.0060 10:54:32 XLON 1,552 1332909357170258 3.0060 10:54:32 AQXE 1,648 50011 3.0050 10:54:36 TRQX 1,456 1332909411680713 3.0040 10:55:24 BATE 1,541 20000QGB 3.0030 10:55:27 BATE 1,018 20000QGG 3.0070 10:57:57 XLON 508 1332909357170623 3.0070 10:57:57 XLON 952 1332909357170624 3.0080 11:01:59 CHIX 1,170 120000ZFK 3.0080 11:01:59 XLON 1,901 1332909357171067 3.0080 11:01:59 BATE 890 20000R5D 3.0080 11:01:59 BATE 492 20000R5E 3.0070 11:02:04 CHIX 1,299 120000ZFV 3.0060 11:02:04 CHIX 1,614 120000ZFZ 3.0070 11:02:04 XLON 1,103 1332909357171069 3.0070 11:02:04 XLON 656 1332909357171070 3.0060 11:02:04 XLON 1,387 1332909357171073 3.0070 11:02:04 BATE 1,352 20000R5S 3.0060 11:02:04 BATE 1,294 20000R5T 3.0050 11:12:46 CHIX 1,571 1200010O3 3.0040 11:12:46 CHIX 1,556 1200010O8 3.0030 11:12:46 CHIX 1,526 1200010OA 3.0020 11:12:46 CHIX 1,207 1200010QX 3.0010 11:12:46 CHIX 1,107 1200010RB 3.0050 11:12:46 XLON 1,196 1332909357172115 3.0040 11:12:46 XLON 1,516 1332909357172124 3.0030 11:12:46 XLON 1,943 1332909357172128 2.9940 11:12:46 XLON 1,378 1332909357172293 3.0050 11:12:46 TRQX 1,520 1332909411682214 3.0050 11:12:46 BATE 1,118 20000S15 3.0040 11:12:46 BATE 1,117 20000S17 2.9980 11:12:47 XLON 2,026 1332909357172391 3.0010 11:12:49 XLON 2,053 1332909357172432 3.0000 11:12:49 XLON 2,044 1332909357172433 2.9990 11:12:49 XLON 2,001 1332909357172437 3.0000 11:12:49 XLON 2,600 1332909357172440 3.0000 11:12:49 XLON 1,354 1332909357172444 3.0000 11:12:49 XLON 1,246 1332909357172445 3.0000 11:12:49 BATE 1,537 20000S7S 3.0010 11:12:49 AQXE 1,557 54291 3.0000 11:12:50 XLON 1,121 1332909357172472 3.0000 11:12:50 XLON 1,479 1332909357172473 2.9980 11:12:50 XLON 329 1332909357172474 2.9980 11:12:50 XLON 1,668 1332909357172475 2.9970 11:12:50 XLON 2,016 1332909357172476 2.9960 11:12:50 XLON 345 1332909357172478 2.9960 11:12:50 XLON 1,729 1332909357172479 2.9990 11:12:50 BATE 1,533 20000S8U 2.9980 11:12:50 BATE 1,513 20000S8Y 2.9970 11:12:50 BATE 1,108 20000S91 3.0000 11:12:54 XLON 2,068 1332909357172528 3.0010 11:12:54 BATE 266 20000SAZ 3.0010 11:12:54 BATE 1,365 20000SB0 3.0020 11:12:57 XLON 489 1332909357172560 3.0020 11:13:09 XLON 1,228 1332909357172693 3.0030 11:13:10 XLON 1,308 1332909357172704 3.0030 11:13:10 XLON 462 1332909357172705 3.0040 11:13:11 XLON 282 1332909357172709 3.0040 11:13:11 XLON 1,121 1332909357172710 3.0040 11:13:11 XLON 1,197 1332909357172711 3.0040 11:13:11 XLON 522 1332909357172712 3.0040 11:13:11 XLON 1,130 1332909357172713 3.0020 11:13:18 XLON 1,987 1332909357172759 3.0020 11:13:18 XLON 509 1332909357172760 3.0020 11:13:18 XLON 596 1332909357172761 3.0030 11:13:18 XLON 500 1332909357172762 3.0030 11:13:18 XLON 750 1332909357172763 3.0030 11:13:18 XLON 245 1332909357172764 3.0020 11:13:18 AQXE 1,884 54855 3.0020 11:13:25 XLON 2,064 1332909357172798 3.0010 11:13:25 XLON 2,030 1332909357172799 3.0000 11:13:25 XLON 1,984 1332909357172805 2.9960 11:13:25 XLON 2,028 1332909357172870 3.0000 11:13:25 TRQX 1,455 1332909411682554 3.0010 11:13:25 BATE 1,660 20000SHI 2.9980 11:13:25 BATE 1,693 20000SIN 2.9960 11:13:34 XLON 1,647 1332909357172900 2.9960 11:13:34 XLON 394 1332909357172901 2.9960 11:14:30 BATE 1,276 20000SQW 3.0000 11:15:41 XLON 372 1332909357173130 3.0010 11:15:42 XLON 2,021 1332909357173134 3.0030 11:16:42 CHIX 1,233 12000121U 3.0030 11:16:42 CHIX 607 12000121V 3.0020 11:16:42 XLON 2,042 1332909357173200 3.0100 11:20:06 XLON 925 1332909357173435 3.0100 11:20:06 XLON 1,099 1332909357173436 3.0100 11:23:30 CHIX 97 1200012RX 3.0100 11:24:59 CHIX 1,498 1200012XE 3.0100 11:24:59 XLON 2,059 1332909357174013 3.0100 11:24:59 XLON 1,121 1332909357174014 3.0090 11:27:16 CHIX 1,199 12000137O 3.0090 11:27:16 XLON 167 1332909357174226 3.0090 11:27:16 XLON 1,878 1332909357174227 3.0090 11:27:16 XLON 2,200 1332909357174230 3.0090 11:27:16 TRQX 1,454 1332909411683772 3.0090 11:27:16 BATE 1,957 20000TVM 3.0090 11:27:17 XLON 1,121 1332909357174231 3.0080 11:27:36 CHIX 1,120 12000139A 3.0080 11:27:36 XLON 2,020 1332909357174236 3.0080 11:27:36 XLON 1,121 1332909357174239 3.0080 11:27:36 BATE 2,053 20000TWS 3.0080 11:28:35 XLON 254 1332909357174345 3.0080 11:28:35 XLON 750 1332909357174346 3.0080 11:28:35 XLON 1,121 1332909357174347 3.0080 11:28:44 XLON 1,107 1332909357174373 3.0070 11:28:44 BATE 1,559 20000U0H 3.0070 11:28:56 CHIX 185 1200013FI 3.0080 11:28:56 XLON 1,107 1332909357174380 3.0070 11:28:56 BATE 435 20000U0Z 3.0070 11:30:34 CHIX 1,046 1200013M6 3.0070 11:30:34 XLON 1,999 1332909357174536 3.0080 11:30:34 XLON 1,121 1332909357174538 3.0080 11:30:34 XLON 365 1332909357174539 3.0080 11:30:34 XLON 445 1332909357174540 3.0080 11:30:34 XLON 669 1332909357174541 3.0090 11:31:08 CHIX 1,237 1200013PR 3.0080 11:31:15 CHIX 1,233 1200013QV 3.0080 11:31:15 XLON 2,059 1332909357174608 3.0080 11:31:15 BATE 1,231 20000U9H 3.0100 11:34:06 CHIX 1,163 12000141Z 3.0100 11:34:06 XLON 1,995 1332909357174840 3.0090 11:34:57 XLON 569 1332909357174890 3.0090 11:34:57 XLON 1,459 1332909357174891 3.0080 11:36:19 CHIX 1 1200014AY 3.0090 11:36:19 XLON 246 1332909357174993 3.0090 11:36:19 XLON 861 1332909357174994 3.0090 11:36:46 XLON 252 1332909357175037 3.0090 11:36:46 XLON 983 1332909357175038 3.0080 11:38:01 CHIX 1,866 1200014IS 3.0080 11:38:01 XLON 2,067 1332909357175129 3.0070 11:38:11 CHIX 1,191 1200014J7 3.0070 11:38:11 XLON 2,061 1332909357175133 3.0070 11:38:11 BATE 1,455 20000UYL 3.0090 11:39:39 XLON 2,071 1332909357175234 3.0090 11:39:39 BATE 1,032 20000V3P 3.0090 11:39:45 BATE 94 20000V40 3.0080 11:40:16 XLON 2,012 1332909357175320 3.0080 11:40:16 TRQX 1,516 1332909411684868 3.0080 11:40:16 BATE 1,107 20000V6B 3.0070 11:40:51 CHIX 2,079 1200014XU 3.0070 11:40:51 XLON 997 1332909357175458 3.0070 11:40:51 XLON 1,011 1332909357175459 3.0060 11:40:51 XLON 2,080 1332909357175461 3.0070 11:40:51 BATE 1,109 20000VAA 3.0060 11:41:15 XLON 1,068 1332909357175546 3.0060 11:41:15 XLON 1,006 1332909357175547 3.0050 11:41:21 XLON 2,010 1332909357175550 3.0040 11:41:21 XLON 2,069 1332909357175551 3.0030 11:41:22 XLON 714 1332909357175568 3.0030 11:41:22 XLON 1,333 1332909357175569 3.0040 11:44:28 XLON 825 1332909357175984 3.0040 11:44:28 XLON 670 1332909357175985 3.0040 11:45:47 CHIX 1,531 1200015KW 3.0030 11:46:03 CHIX 1,546 1200015LR 3.0030 11:46:03 XLON 1,124 1332909357176166 3.0030 11:46:03 BATE 2,066 20000VTC 3.0020 11:46:26 XLON 1,241 1332909357176256 3.0020 11:46:26 TRQX 1,483 1332909411685483 3.0010 11:46:42 XLON 1,798 1332909357176279 3.0010 11:46:42 BATE 1,409 20000VVP 3.0000 11:47:00 XLON 1,984 1332909357176384 2.9990 11:47:00 XLON 1,931 1332909357176388 2.9980 11:47:38 XLON 1,366 1332909357176553 2.9980 11:47:38 XLON 537 1332909357176554 2.9970 11:48:19 CHIX 1,550 12000161H 2.9960 11:49:15 XLON 1,182 1332909357176804 2.9960 11:49:50 XLON 669 1332909357176866 2.9950 11:50:18 BATE 119 20000WD5 2.9960 11:53:01 CHIX 1,216 1200016QR 2.9960 11:53:01 XLON 1,689 1332909357177168 2.9960 11:53:01 TRQX 1,464 1332909411686070 2.9970 11:56:02 CHIX 766 12000174C 2.9970 11:56:02 CHIX 514 12000174D 2.9970 11:56:02 XLON 2,080 1332909357177501 2.9960 11:56:07 CHIX 1,256 120001750 2.9960 11:56:07 XLON 2,045 1332909357177515 2.9960 11:56:07 BATE 1,160 20000X1G 2.9960 11:56:07 AQXE 386 64668 2.9960 11:56:07 AQXE 1,295 64669 2.9950 11:56:10 CHIX 235 12000175C 2.9950 11:56:10 CHIX 1,001 12000175D 2.9950 11:56:10 XLON 1,294 1332909357177519 2.9950 11:56:10 BATE 1,660 20000X1P 2.9940 11:56:19 XLON 2,061 1332909357177525 2.9940 11:56:19 BATE 1,595 20000X22 2.9930 11:56:33 CHIX 1,588 12000176X 2.9930 11:56:33 XLON 2,058 1332909357177534 2.9920 11:56:33 XLON 2,050 1332909357177535 2.9920 11:56:33 BATE 1,649 20000X36 2.9930 12:00:00 CHIX 1,127 1200017PX 2.9930 12:00:00 XLON 2,032 1332909357177804 2.9920 12:00:05 XLON 1,251 1332909357177826 2.9920 12:00:05 XLON 773 1332909357177827 2.9920 12:00:59 CHIX 1,799 1200017VJ 2.9910 12:01:13 XLON 2,051 1332909357178090 2.9900 12:01:13 XLON 2,014 1332909357178091 2.9910 12:01:13 TRQX 1,481 1332909411686782 2.9900 12:01:22 XLON 1,271 1332909357178144 2.9890 12:01:22 XLON 1,810 1332909357178152 2.9860 12:01:59 XLON 1,868 1332909357178336 2.9840 12:05:12 XLON 2,029 1332909357178854 2.9830 12:05:59 CHIX 1,222 1200018P8 2.9840 12:06:26 XLON 2,045 1332909357179007 2.9830 12:06:46 CHIX 372 1200018TE 2.9830 12:06:46 BATE 1,624 20000YHH 2.9830 12:06:46 AQXE 39 67499 2.9840 12:07:23 CHIX 1,682 1200018WI 2.9830 12:07:23 CHIX 1,573 1200018WK 2.9850 12:07:23 XLON 1,781 1332909357179130 2.9850 12:07:23 XLON 235 1332909357179131 2.9840 12:07:23 XLON 1,885 1332909357179132 2.9830 12:07:23 XLON 2,044 1332909357179133 2.9850 12:07:23 AQXE 1,366 67631 2.9840 12:07:23 AQXE 1,469 67634 2.9880 12:09:11 XLON 1,549 1332909357179317 2.9880 12:09:11 TRQX 1,479 1332909411687609 2.9880 12:09:11 BATE 1,517 20000YQD 2.9880 12:09:17 AQXE 1,537 68116 2.9890 12:11:12 CHIX 1,709 1200019EC 2.9890 12:11:12 XLON 1,241 1332909357179481 2.9890 12:11:12 BATE 674 20000YXK 2.9890 12:11:12 BATE 705 20000YXL 2.9890 12:11:12 AQXE 1,249 68485 2.9880 12:12:33 XLON 1,333 1332909357179587 2.9880 12:12:33 AQXE 1,011 68773 2.9880 12:13:13 AQXE 204 68868 2.9890 12:13:34 CHIX 1,539 1200019P7 2.9890 12:13:34 AQXE 1,890 68922 2.9920 12:14:02 XLON 2,067 1332909357179713 2.9920 12:14:02 BATE 1,205 20000Z7S 2.9970 12:21:32 XLON 2,019 1332909357180611 2.9970 12:21:32 AQXE 1,510 70721 2.9960 12:22:32 CHIX 1,188 120001AW4 2.9950 12:22:32 CHIX 1,143 120001AW8 2.9950 12:22:32 CHIX 123 120001AW9 2.9960 12:22:32 XLON 1,065 1332909357180644 2.9960 12:22:32 XLON 946 1332909357180645 2.9950 12:22:32 XLON 2,055 1332909357180648 2.9950 12:22:32 TRQX 1,492 1332909411688735 2.9950 12:22:32 BATE 1,119 2000104X 2.9960 12:22:32 AQXE 1,489 70887 2.9970 12:24:28 XLON 2,046 1332909357180800 2.9960 12:24:38 CHIX 2,040 120001B64 2.9960 12:24:38 XLON 1,996 1332909357180809 2.9960 12:24:38 BATE 1,198 200010C5 2.9960 12:24:42 AQXE 1,535 71405 2.9950 12:24:47 XLON 2,037 1332909357180817 2.9940 12:24:47 XLON 1,990 1332909357180818 2.9950 12:24:47 BATE 1,149 200010CR 3.0010 12:29:25 CHIX 1,173 120001BZ1 3.0010 12:29:25 XLON 1,999 1332909357181200 3.0040 12:32:43 CHIX 1,398 120001CH5 3.0030 12:32:43 CHIX 1,324 120001CH6 3.0040 12:32:43 XLON 2,022 1332909357181685 3.0030 12:32:43 XLON 2,062 1332909357181687 3.0030 12:32:43 TRQX 1,450 1332909411689630 3.0040 12:32:43 BATE 1,634 200011A6 3.0030 12:32:43 BATE 1,676 200011A9 3.0020 12:33:51 XLON 2 1332909357181799 3.0020 12:34:23 XLON 2,000 1332909357181832 3.0010 12:34:23 XLON 2,026 1332909357181834 3.0000 12:34:23 XLON 2,061 1332909357181838 3.0020 12:34:23 BATE 1,605 200011F5 3.0010 12:34:23 BATE 1,427 200011F6 3.0000 12:34:23 BATE 1,206 200011F7 2.9990 12:36:00 XLON 2,044 1332909357181999 2.9990 12:36:00 AQXE 1,702 74119 2.9980 12:36:21 CHIX 1,143 120001D02 2.9980 12:36:21 CHIX 352 120001D03 2.9980 12:36:21 XLON 1,994 1332909357182035 2.9980 12:36:21 AQXE 1,531 74196 2.9970 12:37:42 XLON 2,069 1332909357182206 2.9970 12:37:42 BATE 2,065 200011TM 2.9960 12:37:43 XLON 2,009 1332909357182209 2.9950 12:38:34 XLON 1,597 1332909357182321 2.9950 12:38:34 AQXE 1,660 74630 2.9930 12:38:51 CHIX 1,528 120001DAY 2.9940 12:38:51 XLON 1,615 1332909357182375 2.9940 12:38:51 BATE 1,264 200011X0 2.9930 12:41:31 XLON 1,624 1332909357182692 2.9920 12:41:55 XLON 72 1332909357182733 2.9920 12:41:55 XLON 1,501 1332909357182734 2.9920 12:41:55 TRQX 1,487 1332909411690355 2.9910 12:42:24 XLON 1,216 1332909357182778 2.9900 12:43:23 CHIX 100 120001DS4 2.9930 12:46:36 CHIX 1,125 120001E8I 2.9930 12:46:36 XLON 1,187 1332909357183164 2.9940 12:48:35 CHIX 1,808 120001EIM 2.9940 12:48:35 XLON 2,029 1332909357183421 2.9950 12:51:28 CHIX 1,569 120001ESG 2.9930 12:56:51 CHIX 1,474 120001FEZ 2.9940 12:56:51 XLON 2,023 1332909357184312 2.9930 12:56:51 XLON 2,080 1332909357184318 2.9940 12:56:51 BATE 1,415 200013LW 2.9930 12:56:51 BATE 1,337 200013LZ 2.9930 12:56:51 BATE 328 200013M0 2.9920 12:57:51 CHIX 594 120001FJ1 2.9920 12:57:51 XLON 1,185 1332909357184441 2.9920 12:57:51 TRQX 1,502 1332909411691456 2.9910 12:57:51 BATE 9 200013PG 2.9910 12:57:56 XLON 1,513 1332909357184445 2.9910 12:57:56 XLON 479 1332909357184446 2.9910 12:57:56 BATE 1,278 200013PP 2.9900 12:59:16 BATE 689 200013TN 2.9900 13:00:35 XLON 2,056 1332909357184654 2.9900 13:00:35 BATE 627 200013ZA 2.9890 13:01:35 XLON 1,526 1332909357184772 2.9890 13:01:35 BATE 949 2000144H 2.9890 13:01:35 BATE 194 2000144I 2.9890 13:01:37 XLON 461 1332909357184773 2.9880 13:01:58 CHIX 1,260 120001G0K 2.9880 13:01:58 XLON 1,989 1332909357184850 2.9880 13:01:59 CHIX 403 120001G0L 2.9870 13:03:05 CHIX 1,486 120001G5B 2.9870 13:03:05 XLON 753 1332909357184960 2.9870 13:03:05 XLON 1,292 1332909357184961 2.9880 13:04:57 XLON 1,998 1332909357185214 2.9870 13:05:37 CHIX 1,542 120001GGC 2.9870 13:05:37 XLON 2,064 1332909357185292 2.9870 13:05:37 TRQX 1,467 1332909411692083 2.9870 13:05:37 BATE 1,278 200014IN 2.9870 13:05:37 AQXE 1,555 80325 2.9940 13:08:55 CHIX 1,536 120001GVA 2.9940 13:08:55 XLON 2,003 1332909357185664 2.9940 13:08:55 BATE 1,087 200014TG 2.9940 13:08:55 BATE 60 200014TH 2.9940 13:08:55 AQXE 1,421 80947 2.9930 13:09:03 XLON 1,994 1332909357185669 2.9930 13:09:03 BATE 663 200014TU 2.9930 13:09:03 BATE 493 200014TV 2.9920 13:10:46 XLON 426 1332909357185788 2.9920 13:10:46 XLON 1,633 1332909357185789 2.9920 13:10:46 BATE 1,153 200014XE 2.9910 13:13:07 XLON 385 1332909357186073 2.9910 13:13:07 XLON 1,685 1332909357186074 2.9920 13:13:14 CHIX 64 120001HF2 2.9920 13:13:14 CHIX 64 120001HF3 2.9920 13:13:14 CHIX 1,074 120001HF4 2.9920 13:14:54 XLON 715 1332909357186219 2.9920 13:15:44 XLON 407 1332909357186336 2.9920 13:15:58 XLON 908 1332909357186357 2.9960 13:24:54 TRQX 722 1332909411693592 2.9970 13:27:00 CHIX 142 120001J1J 2.9970 13:27:00 CHIX 1,917 120001J1M 2.9970 13:27:00 XLON 2,057 1332909357187234 2.9970 13:27:00 TRQX 1,132 1332909411693761 2.9970 13:27:00 BATE 1,232 200016D8 2.9990 13:28:34 CHIX 1,944 120001JAP 2.9990 13:28:34 XLON 1,124 1332909357187417 2.9990 13:28:34 XLON 895 1332909357187418 3.0010 13:31:54 XLON 1,999 1332909357187819 3.0010 13:31:54 TRQX 1,267 1332909411694202 3.0000 13:32:55 CHIX 2,044 120001JWU 3.0000 13:32:55 XLON 2,074 1332909357187921 3.0000 13:32:55 BATE 1,200 2000172K 3.0000 13:32:55 BATE 323 2000172L 2.9990 13:33:36 CHIX 1,992 120001K0G 2.9990 13:33:36 XLON 2,043 1332909357187994 2.9990 13:33:36 XLON 447 1332909357188001 2.9990 13:33:36 BATE 1,195 20001751 2.9990 13:37:40 AQXE 1,514 87014 3.0000 13:42:13 CHIX 2,018 120001L5K 3.0000 13:42:13 XLON 2,048 1332909357188851 3.0030 13:43:53 XLON 1,989 1332909357188981 3.0040 13:45:50 CHIX 1,983 120001LV7 3.0040 13:45:50 XLON 244 1332909357189238 3.0040 13:45:50 TRQX 1,182 1332909411695685 3.0040 13:45:50 AQXE 1,566 89346 3.0050 13:46:41 XLON 2,031 1332909357189341 3.0070 13:47:29 XLON 220 1332909357189591 3.0070 13:47:30 XLON 94 1332909357189592 3.0100 13:48:14 XLON 1,121 1332909357189647 3.0100 13:48:14 XLON 68 1332909357189648 3.0100 13:48:14 XLON 24 1332909357189649 3.0100 13:48:14 XLON 29 1332909357189650 3.0100 13:48:14 XLON 739 1332909357189651 3.0090 13:48:14 XLON 126 1332909357189661 3.0090 13:48:14 XLON 206 1332909357189662 3.0100 13:50:17 XLON 2,048 1332909357189967 3.0100 13:50:17 XLON 1,500 1332909357189968 3.0100 13:50:18 XLON 855 1332909357189969 3.0100 13:50:18 XLON 179 1332909357189970 3.0110 13:51:24 XLON 1,121 1332909357190140 3.0110 13:51:24 XLON 1,195 1332909357190141 3.0110 13:51:24 XLON 284 1332909357190142 3.0100 13:57:05 AQXE 1 92785 3.0110 13:57:07 CHIX 1,677 120001NPO 3.0100 13:57:07 XLON 2,036 1332909357190851 3.0100 13:57:07 AQXE 1,160 92792 3.0100 13:57:08 AQXE 403 92795 3.0090 13:57:56 BATE 1,397 200019XW 3.0090 13:58:56 CHIX 745 120001NZQ 3.0100 13:58:56 XLON 449 1332909357191082 3.0100 13:58:56 XLON 244 1332909357191083 3.0100 13:59:31 XLON 1,203 1332909357191132 3.0090 14:00:22 XLON 1,443 1332909357191255 3.0090 14:00:59 CHIX 1,251 120001ODS 3.0090 14:00:59 XLON 542 1332909357191387 3.0090 14:00:59 TRQX 1,235 1332909411697306 3.0090 14:00:59 BATE 654 20001AC8 3.0080 14:01:12 CHIX 2,006 120001OF5 3.0070 14:01:12 CHIX 2,072 120001OFB 3.0080 14:01:12 XLON 2,062 1332909357191453 3.0070 14:01:12 XLON 2,062 1332909357191457 3.0070 14:01:12 XLON 1,900 1332909357191459 3.0080 14:01:12 TRQX 1,554 1332909411697318 3.0070 14:01:12 TRQX 1,503 1332909411697320 3.0080 14:01:12 BATE 2,079 20001ADB 3.0070 14:01:12 BATE 2,075 20001ADD 3.0060 14:01:46 CHIX 2,045 120001OIY 3.0060 14:01:46 XLON 1,790 1332909357191677 3.0060 14:01:46 XLON 205 1332909357191678 3.0060 14:01:46 BATE 1,883 20001AFY 3.0060 14:01:46 BATE 125 20001AFZ 3.0050 14:01:53 CHIX 1,741 120001OK8 3.0050 14:01:53 CHIX 286 120001OK9 3.0050 14:01:53 XLON 2,039 1332909357191736 3.0050 14:01:53 BATE 1,481 20001AGU 3.0040 14:03:08 CHIX 2,074 120001OY3 3.0040 14:03:08 XLON 2,054 1332909357191918 3.0040 14:03:08 XLON 1,600 1332909357191920 3.0050 14:03:08 XLON 1,000 1332909357191921 3.0040 14:03:08 BATE 1,350 20001AOE 3.0030 14:05:32 CHIX 2,011 120001PD8 3.0020 14:05:32 CHIX 1,167 120001PDJ 3.0030 14:05:32 XLON 2,034 1332909357192238 3.0040 14:05:32 XLON 539 1332909357192240 3.0040 14:05:32 XLON 491 1332909357192241 3.0040 14:05:32 XLON 497 1332909357192242 3.0040 14:05:32 XLON 514 1332909357192243 3.0030 14:05:32 XLON 559 1332909357192248 3.0020 14:05:32 XLON 284 1332909357192249 3.0020 14:05:32 XLON 24 1332909357192250 3.0020 14:05:32 XLON 6 1332909357192251 3.0020 14:05:32 XLON 10 1332909357192252 3.0020 14:05:32 XLON 1,737 1332909357192253 3.0020 14:05:32 TRQX 1,953 1332909411697917 3.0030 14:05:32 BATE 1,180 20001B1E 3.0020 14:05:32 BATE 1,347 20001B1H 3.0030 14:05:32 AQXE 366 95401 3.0030 14:05:32 AQXE 1,543 95402 3.0020 14:05:32 AQXE 30 95407 3.0020 14:05:32 AQXE 1,040 95408 3.0020 14:05:32 AQXE 180 95409 3.0030 14:06:19 CHIX 2,027 120001PJW 3.0030 14:06:19 XLON 2,047 1332909357192331 3.0020 14:06:52 CHIX 1,138 120001PMM 3.0020 14:06:52 XLON 2,024 1332909357192416 3.0020 14:06:52 BATE 1,272 20001B8P 3.0020 14:08:47 XLON 497 1332909357192511 3.0010 14:08:47 BATE 892 20001BGD 3.0030 14:08:51 CHIX 1,498 120001PVS 3.0030 14:08:51 XLON 2,500 1332909357192517 3.0020 14:08:51 XLON 2,020 1332909357192518 3.0030 14:08:51 XLON 100 1332909357192520 3.0020 14:08:52 XLON 1,173 1332909357192524 3.0020 14:08:52 XLON 244 1332909357192525 3.0020 14:08:52 XLON 280 1332909357192527 3.0020 14:08:52 XLON 120 1332909357192528 3.0020 14:08:52 XLON 100 1332909357192529 3.0020 14:08:52 XLON 404 1332909357192530 3.0020 14:08:52 XLON 280 1332909357192532 3.0020 14:08:52 XLON 120 1332909357192533 3.0020 14:08:52 XLON 100 1332909357192534 3.0020 14:08:53 XLON 548 1332909357192535 3.0020 14:08:53 XLON 284 1332909357192536 3.0020 14:08:53 XLON 121 1332909357192537 3.0020 14:08:53 XLON 101 1332909357192538 3.0020 14:08:53 XLON 121 1332909357192540 3.0010 14:08:56 XLON 317 1332909357192541 3.0010 14:08:56 BATE 435 20001BH3 3.0030 14:09:13 XLON 696 1332909357192571 3.0030 14:09:13 XLON 560 1332909357192572 3.0030 14:09:13 XLON 290 1332909357192573 3.0030 14:09:13 XLON 103 1332909357192574 3.0030 14:09:13 XLON 124 1332909357192575 3.0030 14:09:13 XLON 1,121 1332909357192576 3.0030 14:09:13 XLON 402 1332909357192577 3.0020 14:09:13 XLON 2,048 1332909357192579 3.0020 14:09:19 XLON 446 1332909357192585 3.0020 14:09:19 XLON 1,121 1332909357192586 3.0020 14:09:19 XLON 1,033 1332909357192587 3.0020 14:09:19 XLON 454 1332909357192592 3.0020 14:09:19 XLON 235 1332909357192593 3.0020 14:09:19 XLON 101 1332909357192594 3.0020 14:09:19 XLON 84 1332909357192595 3.0020 14:09:20 XLON 101 1332909357192596 3.0010 14:09:49 XLON 1,684 1332909357192727 3.0010 14:09:49 BATE 878 20001BMQ 3.0010 14:09:49 BATE 844 20001BMR 3.0000 14:09:58 XLON 2,051 1332909357192741 3.0010 14:09:58 XLON 1,121 1332909357192744 3.0010 14:09:58 XLON 750 1332909357192745 3.0010 14:09:58 XLON 705 1332909357192746 3.0010 14:09:58 XLON 24 1332909357192747 3.0010 14:10:10 XLON 500 1332909357192763 3.0010 14:10:47 XLON 2,050 1332909357192849 3.0010 14:10:48 CHIX 1,286 120001QBY 3.0000 14:11:20 XLON 2,055 1332909357192924 3.0010 14:11:20 XLON 312 1332909357192925 3.0010 14:11:20 XLON 750 1332909357192926 3.0010 14:11:20 XLON 318 1332909357192927 3.0010 14:11:20 XLON 491 1332909357192928 3.0010 14:11:20 XLON 729 1332909357192929 3.0000 14:11:28 XLON 349 1332909357192956 3.0000 14:11:28 XLON 1,650 1332909357192957 3.0010 14:11:28 XLON 1,800 1332909357192959 3.0010 14:11:28 XLON 147 1332909357192960 3.0010 14:11:28 XLON 468 1332909357192961 3.0000 14:11:43 XLON 875 1332909357192989 3.0000 14:11:43 XLON 1,145 1332909357192990 3.0010 14:11:43 XLON 491 1332909357192993 3.0010 14:11:43 XLON 482 1332909357192994 3.0010 14:11:43 XLON 1,317 1332909357192995 3.0000 14:11:43 XLON 2,046 1332909357192997 3.0000 14:11:44 XLON 718 1332909357193003 3.0000 14:12:30 XLON 1,506 1332909357193052 2.9990 14:12:52 XLON 2,008 1332909357193076 3.0000 14:12:52 XLON 491 1332909357193080 3.0000 14:12:52 XLON 467 1332909357193081 2.9990 14:12:52 BATE 861 20001C34 2.9990 14:12:52 BATE 454 20001C35 2.9990 14:13:25 BATE 279 20001C4V 2.9990 14:14:35 XLON 315 1332909357193193 2.9980 14:18:02 CHIX 1,324 120001RD0 2.9970 14:18:02 CHIX 498 120001RD6 2.9970 14:18:02 CHIX 821 120001RD7 2.9980 14:18:02 XLON 2,073 1332909357193453 2.9970 14:18:02 XLON 57 1332909357193459 2.9970 14:18:02 XLON 1,937 1332909357193460 2.9960 14:18:02 TRQX 1 1332909411699107 2.9970 14:18:07 XLON 393 1332909357193466 2.9970 14:18:07 XLON 538 1332909357193467 2.9970 14:18:07 XLON 279 1332909357193468 2.9970 14:18:07 XLON 119 1332909357193469 2.9970 14:18:07 XLON 750 1332909357193470 2.9970 14:18:07 XLON 99 1332909357193471 2.9970 14:18:07 XLON 279 1332909357193472 2.9980 14:18:42 XLON 2,047 1332909357193578 2.9970 14:18:43 CHIX 1,353 120001RGR 2.9970 14:18:43 XLON 1,999 1332909357193583 2.9970 14:18:43 TRQX 747 1332909411699170 2.9970 14:18:43 TRQX 932 1332909411699171 2.9970 14:18:43 BATE 1,001 20001CRB 2.9970 14:18:43 BATE 242 20001CRC 2.9970 14:19:36 CHIX 1,378 120001ROC 2.9960 14:19:49 XLON 1,994 1332909357193797 2.9970 14:19:49 XLON 1,290 1332909357193799 2.9970 14:19:49 XLON 528 1332909357193800 2.9970 14:19:49 XLON 470 1332909357193801 2.9970 14:19:49 XLON 312 1332909357193802 2.9960 14:19:49 BATE 323 20001CZG 2.9960 14:19:49 BATE 946 20001CZH 2.9950 14:19:57 BATE 100 20001CZY 2.9960 14:20:05 XLON 342 1332909357193823 2.9950 14:21:22 XLON 2,013 1332909357193956 2.9960 14:21:22 XLON 1,290 1332909357193957 2.9960 14:21:22 XLON 317 1332909357193958 2.9960 14:21:22 XLON 386 1332909357193959 2.9960 14:21:22 XLON 491 1332909357193960 2.9960 14:21:22 XLON 116 1332909357193961 2.9950 14:21:22 BATE 1,007 20001D88 2.9960 14:23:25 XLON 52 1332909357194196 2.9950 14:23:42 CHIX 1,300 120001SHQ 2.9950 14:23:42 XLON 606 1332909357194225 2.9950 14:23:42 XLON 1,382 1332909357194226 2.9940 14:24:50 CHIX 1,355 120001SO1 2.9940 14:24:50 XLON 1,986 1332909357194320 2.9940 14:24:50 BATE 1,826 20001DQS 2.9930 14:25:22 XLON 1,226 1332909357194415 2.9930 14:26:12 XLON 827 1332909357194497 2.9960 14:26:27 XLON 502 1332909357194533 2.9960 14:26:27 XLON 1,416 1332909357194534 2.9950 14:26:27 XLON 2,044 1332909357194536 2.9940 14:26:41 XLON 2,027 1332909357194559 2.9940 14:26:41 XLON 597 1332909357194561 2.9980 14:28:30 AQXE 428 101621 2.9980 14:28:50 AQXE 917 101726 2.9980 14:28:50 AQXE 590 101727 2.9980 14:28:50 CHIX 908 120001TDU 2.9980 14:28:50 CHIX 681 120001TDV 2.9970 14:28:50 CHIX 813 120001TDY 2.9970 14:28:50 CHIX 734 120001TE0 2.9980 14:28:50 XLON 2,003 1332909357194796 2.9980 14:28:50 XLON 542 1332909357194797 2.9980 14:28:50 XLON 285 1332909357194798 2.9980 14:28:50 XLON 122 1332909357194799 2.9980 14:28:50 XLON 102 1332909357194800 2.9980 14:28:50 XLON 1,290 1332909357194801 2.9970 14:28:50 XLON 2,041 1332909357194802 2.9980 14:28:50 TRQX 1,737 1332909411700151 2.9970 14:28:50 BATE 1,454 20001ECQ 2.9960 14:29:33 AQXE 62 101965 2.9960 14:29:33 AQXE 1,346 101966 2.9960 14:29:33 CHIX 1,490 120001TIJ 2.9960 14:29:33 XLON 1,990 1332909357194866 2.9970 14:29:33 XLON 1,290 1332909357194873 2.9970 14:29:33 XLON 1,310 1332909357194874 2.9960 14:29:33 BATE 1,574 20001EFP 2.9950 14:29:39 CHIX 1,405 120001TJG 2.9950 14:29:39 XLON 2,032 1332909357194894 2.9950 14:29:39 BATE 1,523 20001EGA 2.9940 14:29:41 XLON 2,033 1332909357194899 2.9940 14:29:41 BATE 1,280 20001EGL 2.9940 14:29:41 BATE 383 20001EGM 2.9940 14:29:50 XLON 654 1332909357194915 2.9930 14:29:50 XLON 907 1332909357194916 2.9930 14:29:50 XLON 1,170 1332909357194917 2.9930 14:29:50 BATE 1,189 20001EHW 2.9960 14:30:14 CHIX 1,283 120001TZX 2.9960 14:30:14 CHIX 80 120001TZY 2.9960 14:30:14 XLON 1,984 1332909357195348 2.9960 14:30:23 AQXE 1,007 103267 2.9960 14:30:25 AQXE 438 103301 2.9950 14:30:55 XLON 2,049 1332909357195581 2.9940 14:30:55 XLON 2,062 1332909357195583 2.9950 14:30:55 XLON 1,161 1332909357195584 2.9950 14:30:55 BATE 907 20001F2P 2.9950 14:30:55 BATE 211 20001F2Q 2.9940 14:30:55 BATE 1,117 20001F2R 2.9940 14:31:15 AQXE 1,432 104341 2.9930 14:31:15 CHIX 464 120001UMB 2.9940 14:32:17 CHIX 1,612 120001V6S 2.9940 14:32:17 XLON 2,017 1332909357196097 2.9940 14:32:17 BATE 1,268 20001FLO 2.9930 14:32:30 CHIX 907 120001V9A 2.9930 14:32:30 CHIX 357 120001V9B 2.9930 14:32:30 XLON 1,993 1332909357196154 2.9930 14:32:30 XLON 244 1332909357196157 2.9930 14:32:30 TRQX 1,654 1332909411701515 2.9940 14:33:16 XLON 2,046 1332909357196446 2.9930 14:34:36 BATE 1,311 20001G9L 2.9940 14:35:17 XLON 1,715 1332909357196955 2.9940 14:35:17 XLON 332 1332909357196956 3.0010 14:36:33 AQXE 131 109630 3.0010 14:36:33 AQXE 1,861 109631 3.0010 14:36:33 CHIX 2,051 120001WZN 3.0010 14:36:33 CHIX 750 120001WZO 3.0010 14:36:33 XLON 1,186 1332909357197259 3.0010 14:36:33 XLON 884 1332909357197260 3.0010 14:36:33 BATE 1,832 20001GZQ 3.0000 14:36:39 AQXE 1,143 109684 3.0000 14:36:39 AQXE 752 109685 3.0000 14:36:39 CHIX 2,030 120001X0R 3.0000 14:36:39 CHIX 1,864 120001X0S 3.0000 14:36:39 XLON 2,077 1332909357197278 2.9990 14:36:39 XLON 2,063 1332909357197282 3.0000 14:36:39 TRQX 1,683 1332909411702774 2.9990 14:36:39 TRQX 1,466 1332909411702776 2.9990 14:36:39 TRQX 318 1332909411702777 3.0000 14:36:39 BATE 1,899 20001H0E 2.9990 14:36:39 BATE 1,781 20001H0F 2.9990 14:37:45 CHIX 875 120001XB6 2.9990 14:37:45 CHIX 1,198 120001XB7 2.9980 14:39:49 CHIX 2,047 120001XYR 2.9990 14:39:49 CHIX 2,600 120001XYU 2.9970 14:39:49 CHIX 2,021 120001XYV 2.9980 14:39:49 XLON 2,003 1332909357197942 2.9980 14:39:49 XLON 244 1332909357197945 2.9980 14:39:49 XLON 244 1332909357197946 2.9970 14:39:49 XLON 1,999 1332909357197947 2.9980 14:39:49 TRQX 1,345 1332909411703412 2.9970 14:39:49 TRQX 1,319 1332909411703413 2.9980 14:39:49 BATE 1,133 20001HON 2.9970 14:39:49 BATE 1,162 20001HOO 2.9970 14:39:49 BATE 330 20001HOP 2.9970 14:40:13 XLON 2,073 1332909357198054 2.9970 14:41:33 CHIX 1,864 120001YJX 2.9970 14:41:33 XLON 1,522 1332909357198397 2.9970 14:41:33 XLON 1,078 1332909357198398 2.9970 14:42:02 XLON 2,039 1332909357198502 2.9960 14:42:33 CHIX 898 120001YX7 2.9970 14:42:33 XLON 451 1332909357198626 2.9970 14:42:43 CHIX 2,079 120001YY1 2.9970 14:42:44 XLON 2,003 1332909357198635 2.9990 14:43:16 CHIX 2,009 120001Z17 2.9990 14:43:16 XLON 1,710 1332909357198723 2.9990 14:43:16 XLON 348 1332909357198724 2.9990 14:43:16 TRQX 1,357 1332909411704275 2.9990 14:43:34 AQXE 1,271 114159 2.9980 14:44:23 CHIX 2,032 120001ZDP 2.9970 14:44:23 CHIX 2,076 120001ZDT 2.9980 14:44:23 CHIX 1,864 120001ZDV 2.9980 14:44:23 XLON 2,039 1332909357198991 2.9970 14:44:23 XLON 2,059 1332909357198994 2.9980 14:44:23 XLON 1,290 1332909357198995 2.9980 14:44:23 XLON 482 1332909357198996 2.9980 14:44:23 XLON 244 1332909357198997 2.9980 14:44:23 TRQX 1,272 1332909411704558 2.9970 14:44:23 TRQX 1,254 1332909411704560 2.9980 14:44:23 BATE 1,211 20001ITQ 2.9970 14:44:23 BATE 1,269 20001ITS 3.0020 14:46:11 CHIX 1,992 120002067 3.0020 14:46:11 XLON 1,983 1332909357199532 3.0020 14:46:11 TRQX 1,326 1332909411705006 3.0010 14:46:22 CHIX 681 120002084 3.0010 14:46:22 CHIX 1,345 120002085 3.0010 14:46:22 XLON 1,989 1332909357199581 3.0010 14:46:22 XLON 1,500 1332909357199582 3.0020 14:48:07 XLON 1,998 1332909357200117 3.0020 14:48:21 AQXE 1,560 117779 3.0020 14:48:21 CHIX 2,023 1200020UX 3.0020 14:48:21 CHIX 1,864 1200020UZ 3.0020 14:48:21 CHIX 736 1200020V0 3.0010 14:48:21 CHIX 1,086 1200020V1 3.0010 14:48:21 CHIX 932 1200020V2 3.0010 14:48:21 CHIX 913 1200020V7 3.0020 14:48:21 XLON 2,035 1332909357200181 3.0020 14:48:21 XLON 2,500 1332909357200183 3.0020 14:48:21 XLON 100 1332909357200184 3.0010 14:48:21 XLON 2,063 1332909357200187 3.0010 14:48:21 XLON 64 1332909357200193 3.0020 14:48:21 TRQX 1,940 1332909411705556 3.0020 14:48:21 BATE 2,062 20001K0Z 3.0010 14:48:21 BATE 1,872 20001K13 3.0000 14:48:36 AQXE 166 117991 3.0000 14:48:36 AQXE 975 117992 3.0000 14:48:36 CHIX 2,021 1200020YG 3.0000 14:48:36 CHIX 950 1200020YK 3.0000 14:48:36 CHIX 1,289 1200020YL 3.0010 14:48:36 CHIX 361 1200020YM 3.0000 14:48:36 CHIX 1 1200020YX 3.0000 14:48:36 CHIX 144 1200020YY 3.0000 14:48:36 CHIX 913 1200020YZ 3.0000 14:48:36 CHIX 1,289 1200020Z0 3.0000 14:48:36 XLON 2,077 1332909357200289 3.0000 14:48:36 XLON 2,200 1332909357200294 3.0010 14:48:36 XLON 400 1332909357200295 3.0000 14:48:36 BATE 1,857 20001K3W 2.9990 14:48:36 BATE 1,051 20001K3X 3.0000 14:48:51 CHIX 344 12000210W 2.9990 14:49:45 AQXE 86 118948 2.9990 14:49:45 AQXE 1,819 118971 2.9990 14:49:45 CHIX 2,034 1200021HN 3.0010 14:49:45 XLON 1,290 1332909357200692 2.9990 14:49:45 XLON 2,013 1332909357200695 2.9990 14:49:45 BATE 854 20001KF7 2.9970 14:49:55 AQXE 1,945 119077 2.9980 14:49:55 CHIX 2,068 1200021JN 2.9970 14:49:55 CHIX 2,047 1200021JQ 2.9970 14:49:55 CHIX 850 1200021JR 2.9970 14:49:55 CHIX 1,289 1200021JS 2.9980 14:49:55 CHIX 461 1200021JT 2.9980 14:49:55 XLON 2,066 1332909357200725 2.9970 14:49:55 XLON 2,000 1332909357200730 2.9980 14:49:55 TRQX 1,107 1332909411706075 2.9980 14:49:55 BATE 1,164 20001KHW 2.9970 14:49:55 BATE 1,610 20001KHX 2.9960 14:49:55 BATE 160 20001KI0 2.9970 14:49:56 CHIX 1,162 1200021JW 2.9970 14:50:08 CHIX 2,031 1200021MX 2.9970 14:50:08 XLON 2,015 1332909357200818 2.9960 14:50:27 CHIX 723 1200021OG 2.9970 14:50:27 XLON 642 1332909357200866 2.9960 14:50:27 BATE 1,099 20001KM0 2.9970 14:50:36 CHIX 1,501 1200021PY 2.9980 14:50:36 XLON 1,290 1332909357200946 2.9980 14:50:36 XLON 514 1332909357200947 2.9980 14:50:36 XLON 750 1332909357200948 2.9980 14:50:45 CHIX 769 1200021RD 2.9980 14:51:19 XLON 1,187 1332909357201339 2.9980 14:51:19 XLON 876 1332909357201340 2.9970 14:51:34 CHIX 564 12000222C 2.9970 14:51:34 CHIX 544 12000222E 2.9970 14:51:34 CHIX 694 12000222F 2.9970 14:51:34 CHIX 831 12000222G 2.9970 14:51:34 CHIX 531 12000222H 2.9970 14:51:34 CHIX 216 12000222I 2.9970 14:51:34 XLON 2,027 1332909357201402 2.9970 14:51:34 XLON 1,700 1332909357201404 2.9970 14:51:34 XLON 244 1332909357201405 2.9970 14:51:34 BATE 2,070 20001KY2 2.9980 14:53:07 CHIX 98 1200022IT 2.9980 14:53:07 CHIX 2,502 1200022IU 2.9970 14:53:07 CHIX 445 1200022IW 2.9970 14:53:07 CHIX 1,545 1200022IX 2.9980 14:53:07 XLON 388 1332909357201696 2.9960 14:53:40 CHIX 1,320 1200022QS 2.9960 14:53:40 CHIX 650 1200022R4 2.9960 14:53:40 CHIX 1,289 1200022R5 2.9950 14:53:40 CHIX 1,428 1200022R7 2.9960 14:53:40 XLON 2,078 1332909357201819 2.9950 14:53:40 XLON 2,059 1332909357201822 2.9960 14:53:40 TRQX 1,916 1332909411707192 2.9960 14:53:40 BATE 1,822 20001LGF 2.9960 14:53:44 CHIX 670 1200022RO 2.9960 14:54:39 CHIX 643 1200022Z9 2.9950 14:55:02 CHIX 555 12000232X 2.9960 14:55:02 CHIX 1,864 120002331 2.9960 14:55:02 CHIX 245 120002332 2.9960 14:55:02 CHIX 6 120002333 2.9950 14:55:02 CHIX 1,995 120002335 2.9950 14:55:02 BATE 1,567 20001LPY 2.9940 14:55:09 CHIX 1,267 12000234N 2.9940 14:55:09 CHIX 762 12000234O 2.9940 14:55:09 AQXE 1,119 122889 2.9940 14:55:09 XLON 302 1332909357202126 2.9940 14:55:09 XLON 1,710 1332909357202127 2.9940 14:55:10 CHIX 2,229 12000234V 2.9940 14:55:10 XLON 770 1332909357202132 2.9940 14:55:47 XLON 2,039 1332909357202234 2.9950 14:55:48 CHIX 2,281 1200023B2 2.9950 14:55:48 CHIX 319 1200023B3 2.9950 14:55:48 CHIX 538 1200023B8 2.9950 14:55:48 CHIX 2,062 1200023B9 2.9950 14:55:49 CHIX 2,069 1200023BJ 2.9950 14:55:52 CHIX 1,593 1200023C2 3.0000 14:56:17 CHIX 2,013 1200023GX 2.9990 14:56:17 CHIX 2,026 1200023GY 2.9980 14:56:17 CHIX 2,026 1200023GZ 2.9990 14:56:17 AQXE 2,043 123643 2.9970 14:56:17 AQXE 1,626 123645 3.0000 14:56:17 XLON 1,996 1332909357202341 2.9990 14:56:17 XLON 2,047 1332909357202344 2.9980 14:56:17 XLON 2,051 1332909357202349 2.9990 14:56:17 TRQX 1,948 1332909411707798 2.9990 14:56:17 BATE 1,577 20001M23 2.9980 14:56:17 BATE 1,600 20001M24 2.9970 14:56:17 BATE 1,996 20001M26 2.9960 14:56:17 BATE 2,033 20001M2B 2.9960 14:56:18 XLON 524 1332909357202353 2.9960 14:56:18 XLON 1,290 1332909357202354 2.9950 14:56:45 CHIX 1,677 1200023NJ 2.9950 14:56:47 BATE 369 20001M8O 2.9950 14:56:53 CHIX 1,363 1200023P5 2.9950 14:57:01 XLON 2,600 1332909357202574 2.9950 14:57:01 BATE 5 20001MAW 2.9960 14:57:30 XLON 2,200 1332909357202668 2.9960 14:57:30 XLON 400 1332909357202669 2.9950 14:57:36 CHIX 1,243 1200023YM 2.9960 14:57:36 XLON 455 1332909357202692 2.9960 14:57:36 XLON 1,290 1332909357202693 2.9960 14:57:36 XLON 491 1332909357202694 2.9960 14:57:36 XLON 364 1332909357202695 2.9960 14:57:39 XLON 1,290 1332909357202697 2.9960 14:57:56 CHIX 1,677 120002418 2.9950 14:58:20 CHIX 2,080 12000244O 2.9950 14:58:20 XLON 2,004 1332909357202801 2.9950 14:58:20 TRQX 392 1332909411708237 2.9960 14:59:41 CHIX 471 1200024H6 2.9950 14:59:42 XLON 2,000 1332909357203004 2.9960 14:59:43 AQXE 1,155 126075 2.9960 14:59:43 XLON 1,993 1332909357203018 2.9960 14:59:49 XLON 652 1332909357203047 2.9960 14:59:49 XLON 1,353 1332909357203048 2.9960 14:59:53 AQXE 178 126266 2.9970 14:59:53 XLON 491 1332909357203064 2.9970 14:59:53 BATE 6 20001MYK 2.9970 14:59:53 BATE 383 20001MYL 2.9960 14:59:55 XLON 2,019 1332909357203081 2.9960 14:59:59 AQXE 1,418 126352 2.9950 14:59:59 XLON 2,031 1332909357203089 2.9940 14:59:59 XLON 947 1332909357203093 2.9740 15:17:00 AQXE 535 137123 2.9750 15:17:52 XLON 1,991 1332909357207109 2.9740 15:17:52 XLON 986 1332909357207110 2.9740 15:17:52 XLON 876 1332909357207111 2.9750 15:17:52 AQXE 599 137611 2.9740 15:17:52 BATE 1,361 20001RF1 2.9760 15:18:00 XLON 2,072 1332909357207124 2.9770 15:18:00 AQXE 1,162 137679 2.9760 15:18:00 AQXE 1,390 137680 2.9760 15:18:00 BATE 1,485 20001RFY 2.9780 15:20:18 AQXE 706 138795 2.9780 15:21:28 XLON 1,925 1332909357207755 2.9780 15:21:28 XLON 132 1332909357207756 2.9770 15:21:28 XLON 2,069 1332909357207758 2.9760 15:21:28 XLON 2,047 1332909357207760 2.9770 15:21:28 XLON 942 1332909357207765 2.9750 15:21:28 XLON 1,985 1332909357207772 2.9770 15:21:28 AQXE 772 139482 2.9760 15:21:28 AQXE 746 139483 2.9750 15:21:28 AQXE 650 139489 2.9770 15:21:28 BATE 1,044 20001S73 2.9760 15:21:28 BATE 1,079 20001S75 2.9750 15:21:28 BATE 1,042 20001S79 2.9740 15:21:43 XLON 1,138 1332909357207881 2.9750 15:21:43 XLON 371 1332909357207886 2.9750 15:21:43 XLON 1,121 1332909357207887 2.9740 15:21:43 AQXE 523 139648 2.9750 15:22:05 XLON 1,990 1332909357207937 2.9750 15:22:05 XLON 476 1332909357207938 2.9750 15:22:05 XLON 1,121 1332909357207939 2.9740 15:22:18 XLON 2,024 1332909357207974 2.9740 15:22:18 XLON 1,121 1332909357207975 2.9740 15:22:18 XLON 1,479 1332909357207976 2.9740 15:22:18 BATE 1,050 20001SDV 2.9730 15:22:21 XLON 1,483 1332909357207984 2.9730 15:22:21 XLON 523 1332909357207985 2.9720 15:23:27 XLON 819 1332909357208148 2.9720 15:23:27 XLON 1,212 1332909357208149 2.9690 15:24:06 XLON 1,231 1332909357208282 2.9680 15:25:27 XLON 1,239 1332909357208530 2.9680 15:25:27 BATE 1,099 20001T51 2.9670 15:26:21 BATE 1,104 20001TCR 2.9660 15:27:00 XLON 1,867 1332909357208922 2.9650 15:27:00 XLON 1,198 1332909357208925 2.9640 15:27:00 XLON 1,316 1332909357208929 2.9630 15:27:00 BATE 2,080 20001TJ5 2.9630 15:27:01 XLON 244 1332909357208982 2.9630 15:27:01 XLON 542 1332909357208983 2.9710 15:30:00 XLON 2,073 1332909357209545 2.9710 15:30:00 XLON 1,121 1332909357209547 2.9710 15:30:00 XLON 1,400 1332909357209548 2.9710 15:30:00 BATE 562 20001U8L 2.9710 15:30:00 BATE 456 20001U8M 2.9700 15:30:03 XLON 1,985 1332909357209559 2.9700 15:30:03 BATE 2,080 20001U99 2.9690 15:30:56 XLON 2,033 1332909357209784 2.9690 15:31:00 BATE 2,080 20001UH3 2.9690 15:31:01 XLON 246 1332909357209796 2.9690 15:31:01 XLON 750 1332909357209797 2.9690 15:31:01 XLON 1,121 1332909357209798 2.9690 15:31:06 BATE 324 20001UHY 2.9690 15:31:06 BATE 320 20001UHZ 2.9680 15:31:47 XLON 2,063 1332909357210030 2.9690 15:31:47 XLON 1,121 1332909357210031 2.9690 15:31:47 XLON 527 1332909357210032 2.9690 15:31:47 XLON 388 1332909357210033 2.9690 15:31:47 XLON 322 1332909357210034 2.9690 15:31:47 XLON 242 1332909357210035 2.9670 15:32:17 XLON 2,041 1332909357210081 2.9680 15:32:17 BATE 428 20001UTE 2.9690 15:33:26 AQXE 440 146149 2.9690 15:33:28 AQXE 430 146156 2.9680 15:34:39 XLON 1,703 1332909357210343 2.9680 15:34:39 BATE 2,080 20001V9F 2.9680 15:36:46 XLON 2,013 1332909357210621 2.9670 15:36:46 XLON 1,236 1332909357210624 2.9670 15:36:46 XLON 460 1332909357210625 2.9680 15:36:46 BATE 326 20001VP7 2.9720 15:40:05 XLON 694 1332909357211255 2.9710 15:40:35 XLON 2,039 1332909357211327 2.9710 15:40:35 XLON 1,300 1332909357211329 2.9710 15:40:35 XLON 64 1332909357211330 2.9710 15:40:35 XLON 502 1332909357211331 2.9710 15:40:35 XLON 734 1332909357211332 2.9700 15:40:35 XLON 2,067 1332909357211333 2.9700 15:41:15 XLON 750 1332909357211469 2.9690 15:43:25 XLON 640 1332909357211800 2.9690 15:43:26 XLON 835 1332909357211810 2.9690 15:43:26 XLON 524 1332909357211811 2.9680 15:45:02 XLON 2,052 1332909357212136 2.9670 15:45:06 XLON 1,198 1332909357212144 2.9670 15:45:06 XLON 795 1332909357212150 2.9670 15:45:06 XLON 1,121 1332909357212151 2.9670 15:45:06 AQXE 778 152435 2.9710 15:45:42 XLON 2,047 1332909357212275 2.9710 15:45:42 AQXE 776 152821 2.9710 15:45:43 XLON 1,121 1332909357212276 2.9710 15:45:43 XLON 1,000 1332909357212277 2.9700 15:45:43 XLON 2,041 1332909357212279 2.9700 15:45:43 XLON 479 1332909357212281 2.9700 15:45:43 XLON 642 1332909357212282 2.9700 15:45:43 XLON 1,060 1332909357212283 2.9700 15:45:43 XLON 452 1332909357212284 2.9700 15:45:43 XLON 244 1332909357212285 2.9770 15:47:40 XLON 2,080 1332909357212812 2.9770 15:47:40 XLON 1,300 1332909357212814 2.9770 15:47:40 XLON 462 1332909357212815 2.9770 15:47:40 XLON 838 1332909357212816 2.9760 15:47:40 XLON 2,080 1332909357212818 2.9750 15:48:26 XLON 681 1332909357213026 2.9750 15:48:26 XLON 947 1332909357213027 2.9750 15:48:26 XLON 452 1332909357213028 2.9740 15:48:40 XLON 2,080 1332909357213133 2.9740 15:48:40 XLON 1,121 1332909357213135 2.9740 15:48:40 XLON 1,479 1332909357213136 2.9720 15:48:45 XLON 1,694 1332909357213166 2.9660 15:50:50 AQXE 493 156207 Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END