Transaction in Own Shares

Kingfisher PLC

04 February 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 03 February 2026 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: 03 February 2026 Total number of shares purchased: 1,294,132 Volume Weighted Average price paid per share: £3.3838 Highest price paid per share: £3.4170 Lowest price paid per share: £3.3480 To date, Kingfisher has purchased 6,096,339 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI,18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA, 24,713,988 ordinary shares in aggregate for cancellation from GSI and 16,095,884 ordinary shares in aggregate for cancellation from Morgan Stanley & Co. International Plc in connection with its execution of the first, second, third and fourth 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 800,000 £3.3838 CHIX 300,000 £3.3846 BATE 194,132 £3.3823 TRQX 0 £0.0000 AQXE 0 £0.0000

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 03 Feb 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.4170 08:39:29 XLON 1,703 1383005851492564 3.4170 08:39:42 CHIX 1,749 120000E9Y 3.4160 08:39:42 CHIX 1,754 120000EA2 3.4160 08:39:42 XLON 1,738 1383005851492614 3.4150 08:39:51 CHIX 1,718 120000EAS 3.4140 08:39:51 CHIX 1,703 120000EAV 3.4150 08:39:51 XLON 1,725 1383005851492637 3.4140 08:39:51 XLON 1,766 1383005851492639 3.4150 08:39:51 BATE 1,774 20000DAR 3.4140 08:39:51 BATE 1,772 20000DAS 3.4130 08:39:51 BATE 1,703 20000DAU 3.4120 08:39:51 BATE 1,256 20000DAV 3.4040 08:40:39 XLON 1,095 1383005851492717 3.4030 08:40:49 XLON 938 1383005851492738 3.4030 08:40:49 XLON 127 1383005851492739 3.3970 08:41:24 XLON 1,650 1383005851492843 3.4060 08:48:30 XLON 1,736 1383005851493585 3.4050 08:48:38 CHIX 1,751 120000FUG 3.4050 08:48:38 XLON 1,718 1383005851493603 3.4070 08:49:31 XLON 1,734 1383005851493645 3.4060 08:49:37 CHIX 1,498 120000FZ9 3.4060 08:49:37 XLON 1,700 1383005851493646 3.4080 08:55:50 XLON 1,763 1383005851494196 3.4100 08:56:51 XLON 1,736 1383005851494275 3.4090 08:56:51 BATE 87 20000F66 3.4130 08:59:54 CHIX 1,731 120000HGQ 3.4120 08:59:54 CHIX 1,722 120000HGS 3.4130 08:59:54 XLON 1,705 1383005851494578 3.4120 08:59:54 XLON 1,713 1383005851494580 3.4130 08:59:54 BATE 191 20000FI3 3.4130 08:59:54 BATE 1,069 20000FI4 3.4110 08:59:55 CHIX 1,736 120000HGU 3.4110 08:59:55 XLON 1,715 1383005851494583 3.4100 09:02:15 CHIX 1,704 120000HXC 3.4100 09:02:15 XLON 875 1383005851494834 3.4100 09:02:15 XLON 2 1383005851494835 3.4100 09:02:15 XLON 841 1383005851494836 3.4090 09:02:17 CHIX 1,055 120000HXF 3.4090 09:02:17 CHIX 679 120000HXG 3.4090 09:02:17 XLON 1,737 1383005851494843 3.4110 09:06:40 CHIX 1,264 120000IN7 3.4110 09:06:40 XLON 1,751 1383005851495391 3.4100 09:08:21 XLON 238 1383005851495496 3.4110 09:09:57 CHIX 1,296 120000J1J 3.4100 09:09:57 CHIX 1,375 120000J1M 3.4120 09:09:57 XLON 1,716 1383005851495624 3.4110 09:09:57 XLON 739 1383005851495626 3.4110 09:09:57 XLON 985 1383005851495627 3.4100 09:09:57 XLON 1,523 1383005851495628 3.4090 09:13:25 XLON 1,715 1383005851496018 3.4080 09:17:51 CHIX 976 120000K34 3.4080 09:17:51 XLON 1,058 1383005851496587 3.4080 09:17:51 XLON 671 1383005851496588 3.4090 09:17:51 XLON 341 1383005851496591 3.4090 09:17:51 XLON 451 1383005851496592 3.4070 09:20:35 CHIX 45 120000KJK 3.4070 09:20:35 CHIX 67 120000KJL 3.4080 09:20:35 XLON 226 1383005851497009 3.4080 09:20:35 XLON 1,546 1383005851497010 3.4070 09:20:35 XLON 837 1383005851497011 3.4070 09:20:35 XLON 352 1383005851497012 3.4070 09:20:35 XLON 512 1383005851497013 3.4070 09:20:36 CHIX 863 120000KJN 3.4070 09:20:36 XLON 1,061 1383005851497015 3.4070 09:20:36 XLON 280 1383005851497016 3.4060 09:21:01 XLON 466 1383005851497034 3.4060 09:21:01 XLON 132 1383005851497035 3.4080 09:21:53 XLON 954 1383005851497230 3.4080 09:21:53 XLON 760 1383005851497231 3.4070 09:21:54 XLON 57 1383005851497232 3.4070 09:21:54 XLON 22 1383005851497233 3.4100 09:25:01 XLON 432 1383005851497531 3.4100 09:25:01 XLON 9 1383005851497532 3.4100 09:25:01 XLON 1,271 1383005851497533 3.4100 09:25:01 XLON 1,190 1383005851497535 3.4100 09:25:01 XLON 619 1383005851497536 3.4100 09:26:00 XLON 1,647 1383005851497666 3.4100 09:26:00 XLON 68 1383005851497667 3.4120 09:27:52 XLON 454 1383005851497813 3.4110 09:27:58 XLON 1,302 1383005851497828 3.4110 09:27:58 XLON 410 1383005851497829 3.4110 09:27:59 CHIX 1,272 120000LR5 3.4110 09:29:33 CHIX 493 120000LY4 3.4130 09:33:43 CHIX 985 120000MK6 3.4130 09:33:43 CHIX 737 120000MK7 3.4140 09:33:43 XLON 1,061 1383005851498318 3.4140 09:33:43 XLON 650 1383005851498319 3.4140 09:33:43 XLON 239 1383005851498320 3.4140 09:33:43 XLON 275 1383005851498321 3.4120 09:33:56 CHIX 1,700 120000MKN 3.4110 09:33:56 CHIX 1,763 120000MKP 3.4100 09:33:56 CHIX 1,732 120000MKR 3.4120 09:33:56 XLON 1,710 1383005851498328 3.4110 09:33:56 XLON 1,714 1383005851498330 3.4100 09:33:56 XLON 95 1383005851498331 3.4100 09:33:56 XLON 1,649 1383005851498332 3.4100 09:33:56 XLON 1,083 1383005851498333 3.4120 09:33:56 BATE 223 20000JIN 3.4120 09:33:56 BATE 803 20000JIO 3.4110 09:33:56 BATE 629 20000JIP 3.4110 09:33:56 BATE 398 20000JIQ 3.4130 09:37:54 XLON 650 1383005851498880 3.4130 09:37:54 XLON 261 1383005851498881 3.4130 09:37:54 XLON 1,061 1383005851498882 3.4110 09:38:04 CHIX 694 120000N3J 3.4110 09:38:04 CHIX 696 120000N3K 3.4100 09:38:04 CHIX 745 120000N3M 3.4110 09:38:04 XLON 1,751 1383005851498961 3.4120 09:38:04 XLON 969 1383005851498963 3.4100 09:38:04 XLON 1,727 1383005851498964 3.4110 09:38:32 XLON 1,720 1383005851499105 3.4120 09:39:22 CHIX 1,039 120000NB4 3.4120 09:39:22 XLON 1,737 1383005851499165 3.4120 09:40:18 CHIX 640 120000NFJ 3.4120 09:40:18 BATE 870 20000K52 3.4110 09:43:20 CHIX 995 120000NT6 3.4100 09:43:20 CHIX 1,067 120000NT8 3.4120 09:43:20 XLON 1,703 1383005851499515 3.4110 09:43:20 XLON 1,618 1383005851499519 3.4110 09:43:20 XLON 130 1383005851499520 3.4100 09:43:20 XLON 1,745 1383005851499522 3.4090 09:43:20 XLON 1,709 1383005851499524 3.4120 09:43:20 BATE 776 20000KFV 3.4080 09:43:24 XLON 1,774 1383005851499525 3.4070 09:44:12 XLON 364 1383005851499610 3.4070 09:44:12 XLON 1,411 1383005851499615 3.4060 09:45:24 XLON 1,724 1383005851499783 3.4050 09:45:45 CHIX 1,193 120000O7E 3.4050 09:45:45 XLON 1,723 1383005851499864 3.4050 09:46:43 BATE 1,750 20000KW5 3.4040 09:46:45 XLON 1,058 1383005851499968 3.4040 09:46:45 XLON 676 1383005851499969 3.4030 09:47:08 XLON 180 1383005851500052 3.4110 09:52:41 CHIX 850 120000P9I 3.4120 09:52:41 XLON 1,772 1383005851500949 3.4110 09:52:41 XLON 1,367 1383005851500951 3.4110 09:52:41 XLON 341 1383005851500952 3.4110 09:52:57 CHIX 496 120000PBV 3.4110 09:52:57 BATE 1,030 20000LOW 3.4100 09:54:06 CHIX 1,016 120000PGR 3.4100 09:54:06 XLON 1,766 1383005851501039 3.4100 09:54:06 BATE 1,127 20000LTK 3.4090 09:54:15 XLON 1,718 1383005851501053 3.4090 09:56:14 CHIX 1,098 120000PR8 3.4090 09:56:14 BATE 1,024 20000M1F 3.4120 09:59:43 XLON 76 1383005851501683 3.4160 10:06:25 XLON 1,771 1383005851502297 3.4150 10:06:28 CHIX 712 120000R6J 3.4150 10:06:28 CHIX 1,027 120000R6K 3.4140 10:06:28 CHIX 1,735 120000R6S 3.4130 10:06:28 CHIX 1,479 120000R6V 3.4150 10:06:28 XLON 1,769 1383005851502317 3.4140 10:06:28 XLON 1,297 1383005851502324 3.4140 10:06:28 XLON 480 1383005851502325 3.4130 10:06:28 XLON 1,711 1383005851502327 3.4150 10:06:28 BATE 1,392 20000N6H 3.4140 10:06:28 BATE 1,372 20000N6J 3.4120 10:06:29 XLON 1,734 1383005851502335 3.4120 10:07:05 CHIX 414 120000RA0 3.4120 10:07:05 CHIX 1,240 120000RA1 3.4120 10:09:34 XLON 1,752 1383005851502657 3.4120 10:09:34 BATE 148 20000NIS 3.4170 10:14:04 XLON 1,010 1383005851503133 3.4170 10:14:04 XLON 113 1383005851503134 3.4170 10:14:04 XLON 409 1383005851503135 3.4170 10:14:04 XLON 426 1383005851503136 3.4150 10:14:12 CHIX 1,322 120000S8I 3.4160 10:14:12 XLON 1,779 1383005851503191 3.4150 10:14:12 XLON 1,748 1383005851503194 3.4150 10:14:12 BATE 1,471 20000NZD 3.4140 10:14:19 CHIX 1,385 120000S8P 3.4140 10:14:19 XLON 1,709 1383005851503199 3.4130 10:15:01 XLON 1,701 1383005851503316 3.4120 10:15:01 XLON 1,719 1383005851503318 3.4110 10:15:01 XLON 1,741 1383005851503319 3.4120 10:16:07 CHIX 1,586 120000SK3 3.4120 10:16:07 XLON 1,698 1383005851503394 3.4110 10:16:08 XLON 1,770 1383005851503395 3.4110 10:16:08 BATE 1,313 20000O93 3.4110 10:21:50 XLON 125 1383005851503852 3.4110 10:22:16 XLON 1,641 1383005851503912 3.4110 10:22:16 BATE 1,054 20000OWE 3.4100 10:22:17 CHIX 1,719 120000TJC 3.4100 10:22:17 XLON 1,722 1383005851503919 3.4090 10:22:53 XLON 1,709 1383005851504039 3.4080 10:23:07 XLON 1,709 1383005851504102 3.4070 10:23:07 XLON 1,723 1383005851504107 3.4060 10:24:53 XLON 1,744 1383005851504256 3.4060 10:25:02 CHIX 1,595 120000TYL 3.4050 10:28:24 CHIX 1,642 120000UCZ 3.4050 10:28:24 XLON 1,699 1383005851504557 3.4060 10:36:13 XLON 1,058 1383005851505296 3.4060 10:36:13 XLON 716 1383005851505297 3.4050 10:38:18 XLON 1,509 1383005851505462 3.4050 10:38:18 XLON 197 1383005851505463 3.4050 10:39:21 CHIX 1,258 120000W1J 3.4050 10:39:21 BATE 482 20000QS7 3.4050 10:39:21 BATE 958 20000QS8 3.4040 10:39:22 CHIX 1,177 120000W1O 3.4040 10:39:22 XLON 1,748 1383005851505568 3.4030 10:39:50 XLON 1,208 1383005851505634 3.4030 10:40:04 XLON 498 1383005851505673 3.4050 10:41:25 XLON 69 1383005851505817 3.4060 10:42:13 XLON 305 1383005851505916 3.4060 10:42:13 XLON 1,405 1383005851505917 3.4070 10:45:11 XLON 1,698 1383005851506087 3.4060 10:45:26 CHIX 1,302 120000X1F 3.4080 10:48:30 CHIX 1,227 120000XHI 3.4080 10:48:30 XLON 1,747 1383005851506469 3.4080 10:49:20 BATE 1,136 20000RTD 3.4070 10:49:26 CHIX 1,220 120000XM6 3.4070 10:49:26 XLON 1,710 1383005851506617 3.4070 10:49:26 BATE 1,137 20000RUF 3.4060 10:49:30 CHIX 1,181 120000XMH 3.4060 10:49:30 XLON 1,447 1383005851506632 3.4060 10:49:32 XLON 293 1383005851506641 3.4050 10:51:13 XLON 77 1383005851506848 3.4050 10:51:13 XLON 1,633 1383005851506849 3.4050 10:51:22 BATE 1,643 20000S4B 3.4040 10:53:05 CHIX 1,519 120000Y5S 3.4040 10:53:05 CHIX 74 120000Y5T 3.4040 10:53:05 XLON 1,698 1383005851507016 3.4030 10:53:05 XLON 1,731 1383005851507017 3.4020 10:53:10 XLON 1,729 1383005851507021 3.4020 10:53:14 BATE 838 20000S9Q 3.4020 10:53:15 BATE 202 20000S9S 3.4040 10:58:36 CHIX 1,218 120000Z26 3.4040 10:58:36 XLON 72 1383005851507455 3.4040 10:58:36 XLON 1,708 1383005851507456 3.4030 10:59:04 CHIX 1,276 120000Z58 3.4030 10:59:04 XLON 1,778 1383005851507566 3.4020 10:59:38 XLON 1,779 1383005851507644 3.4020 10:59:38 BATE 1,043 20000T25 3.4020 11:00:43 BATE 443 20000T7I 3.4010 11:01:57 CHIX 1,585 120000ZPH 3.4010 11:01:57 XLON 1,778 1383005851507947 3.4010 11:01:57 BATE 1,148 20000TCS 3.4000 11:02:02 XLON 368 1383005851507951 3.4000 11:02:21 XLON 1,334 1383005851508002 3.4000 11:02:21 BATE 980 20000TEV 3.3990 11:02:36 XLON 1,708 1383005851508032 3.3980 11:02:45 BATE 810 20000TGX 3.3980 11:02:48 XLON 1,712 1383005851508054 3.3980 11:02:48 BATE 255 20000TGZ 3.4000 11:03:39 XLON 1,706 1383005851508092 3.3990 11:03:39 XLON 1,722 1383005851508093 3.3990 11:03:39 BATE 911 20000TLX 3.3980 11:03:40 XLON 1,719 1383005851508094 3.3990 11:03:40 BATE 728 20000TM1 3.3970 11:03:58 XLON 1,740 1383005851508122 3.3960 11:04:19 XLON 62 1383005851508245 3.3960 11:04:42 XLON 1 1383005851508294 3.3960 11:05:06 XLON 164 1383005851508336 3.3960 11:06:05 XLON 1,502 1383005851508499 3.3950 11:06:55 CHIX 1,623 1200010N5 3.3950 11:06:55 XLON 1,731 1383005851508590 3.3950 11:09:46 CHIX 1,681 12000113P 3.3950 11:09:46 XLON 1,779 1383005851508966 3.3940 11:09:47 XLON 1,754 1383005851508982 3.3950 11:13:13 CHIX 1,058 1200011OL 3.3950 11:13:13 CHIX 573 1200011OM 3.3950 11:13:13 XLON 1,723 1383005851509304 3.3970 11:17:24 XLON 1,775 1383005851509699 3.3970 11:18:55 CHIX 1,659 1200012JS 3.3970 11:18:55 XLON 1,414 1383005851509870 3.3970 11:18:55 XLON 337 1383005851509871 3.3970 11:21:47 XLON 1,716 1383005851510126 3.3960 11:22:34 XLON 1,730 1383005851510224 3.3960 11:22:34 BATE 1,376 20000VOV 3.3950 11:23:15 CHIX 1,594 12000136A 3.3950 11:23:15 XLON 1,767 1383005851510313 3.3950 11:23:15 BATE 246 20000VQZ 3.3950 11:23:15 BATE 1,009 20000VR0 3.3960 11:28:01 XLON 1,743 1383005851510704 3.3950 11:28:39 CHIX 1,703 12000143P 3.3950 11:28:39 XLON 1,747 1383005851510734 3.3940 11:31:03 XLON 1,058 1383005851510956 3.3940 11:31:03 XLON 704 1383005851510957 3.3930 11:32:14 XLON 1,749 1383005851511057 3.3930 11:33:35 CHIX 1,594 12000153T 3.3930 11:33:35 XLON 1,457 1383005851511413 3.3930 11:33:35 XLON 163 1383005851511414 3.3930 11:33:35 XLON 85 1383005851511415 3.3920 11:33:52 XLON 1,041 1383005851511480 3.3920 11:33:52 XLON 679 1383005851511481 3.3920 11:33:52 BATE 1,778 20000X2P 3.3910 11:33:56 XLON 1,774 1383005851511495 3.3900 11:35:37 XLON 1,718 1383005851511693 3.3890 11:36:37 XLON 1,748 1383005851511851 3.3880 11:36:43 XLON 1,757 1383005851511859 3.3880 11:36:43 BATE 1,209 20000XGC 3.3890 11:37:49 CHIX 1,631 12000160O 3.3890 11:37:49 XLON 1,135 1383005851512028 3.3880 11:42:34 XLON 1,600 1383005851512610 3.3870 11:42:35 CHIX 674 1200016T0 3.3870 11:42:35 XLON 1,739 1383005851512615 3.3860 11:42:37 XLON 894 1383005851512620 3.3860 11:46:55 CHIX 1,191 1200017GQ 3.3860 11:46:55 CHIX 536 1200017GR 3.3860 11:46:55 XLON 156 1383005851513015 3.3850 11:49:00 XLON 1,698 1383005851513232 3.3850 11:51:46 CHIX 728 1200018DB 3.3850 11:51:46 CHIX 953 1200018DC 3.3850 11:51:46 XLON 1,775 1383005851513493 3.3850 11:51:46 BATE 1,750 20000Z6S 3.3870 11:56:18 CHIX 1,290 12000190I 3.3870 11:56:18 XLON 1,759 1383005851513843 3.3860 11:59:35 XLON 59 1383005851514171 3.3860 11:59:35 XLON 1,693 1383005851514172 3.3860 11:59:35 BATE 1,484 2000103P 3.3850 12:00:15 CHIX 1,022 1200019MS 3.3850 12:00:15 XLON 1,728 1383005851514241 3.3840 12:00:23 XLON 1,756 1383005851514277 3.3840 12:00:48 BATE 1,016 200010BE 3.3840 12:01:05 BATE 46 200010CT 3.3850 12:03:22 CHIX 1,323 120001A8R 3.3850 12:03:22 XLON 1,058 1383005851514597 3.3850 12:03:22 XLON 684 1383005851514598 3.3840 12:04:56 CHIX 1,299 120001AGT 3.3840 12:04:56 XLON 1,729 1383005851514753 3.3830 12:05:24 CHIX 1,057 120001AJE 3.3830 12:05:24 XLON 1,754 1383005851514791 3.3840 12:10:38 CHIX 1,168 120001BAH 3.3830 12:11:27 CHIX 1,180 120001BG7 3.3830 12:11:27 XLON 1,373 1383005851515553 3.3840 12:14:08 CHIX 1,283 120001C1T 3.3840 12:14:08 CHIX 336 120001C1U 3.3850 12:14:08 XLON 1,138 1383005851515948 3.3850 12:14:08 XLON 152 1383005851515949 3.3840 12:14:08 XLON 969 1383005851515951 3.3840 12:14:08 BATE 1,653 200011X9 3.3830 12:15:33 XLON 1,127 1383005851516102 3.3820 12:15:36 XLON 1,707 1383005851516112 3.3810 12:15:52 XLON 1 1383005851516132 3.3810 12:15:52 XLON 122 1383005851516133 3.3820 12:19:29 CHIX 1,214 120001D44 3.3810 12:20:14 XLON 1,141 1383005851516567 3.3800 12:20:14 XLON 980 1383005851516570 3.3790 12:20:14 XLON 1,281 1383005851516571 3.3810 12:20:14 BATE 476 200012QX 3.3810 12:20:14 BATE 742 200012QY 3.3780 12:20:46 XLON 1,141 1383005851516617 3.3770 12:20:47 CHIX 1,048 120001DCP 3.3770 12:20:47 XLON 1,560 1383005851516618 3.3770 12:20:47 BATE 1,016 200012SS 3.3750 12:21:13 XLON 1,350 1383005851516754 3.3740 12:21:27 BATE 499 200012V9 3.3740 12:21:27 BATE 620 200012VA 3.3720 12:21:32 XLON 139 1383005851516783 3.3720 12:21:32 XLON 925 1383005851516784 3.3700 12:23:26 CHIX 1,749 120001DTV 3.3700 12:23:26 XLON 1,667 1383005851517134 3.3710 12:25:09 XLON 870 1383005851517286 3.3710 12:25:09 XLON 837 1383005851517287 3.3700 12:25:09 XLON 1,767 1383005851517289 3.3730 12:25:35 XLON 1,746 1383005851517375 3.3730 12:25:35 BATE 1,131 200013EV 3.3720 12:26:17 XLON 1,076 1383005851517418 3.3720 12:26:17 XLON 636 1383005851517419 3.3710 12:26:17 XLON 1,751 1383005851517426 3.3700 12:26:44 XLON 573 1383005851517470 3.3700 12:26:45 XLON 1,156 1383005851517473 3.3690 12:27:18 XLON 1,112 1383005851517526 3.3760 12:34:05 XLON 1,722 1383005851518177 3.3750 12:37:01 CHIX 1,143 120001FZX 3.3750 12:37:01 XLON 1,706 1383005851518511 3.3740 12:37:01 XLON 35 1383005851518513 3.3750 12:37:01 BATE 1,635 200014M1 3.3740 12:37:28 CHIX 1,058 120001G3M 3.3740 12:37:28 CHIX 70 120001G3P 3.3740 12:37:28 XLON 1,058 1383005851518555 3.3740 12:37:28 XLON 610 1383005851518556 3.3730 12:37:37 CHIX 847 120001G4R 3.3730 12:37:37 CHIX 308 120001G4S 3.3730 12:37:37 XLON 1,502 1383005851518588 3.3720 12:37:54 CHIX 621 120001G67 3.3720 12:37:54 XLON 1,058 1383005851518622 3.3720 12:37:54 XLON 125 1383005851518623 3.3710 12:38:22 XLON 1,578 1383005851518725 3.3710 12:38:22 BATE 71 200014TJ 3.3710 12:38:22 BATE 1,180 200014TK 3.3750 12:44:02 CHIX 1,325 120001H4H 3.3740 12:44:02 CHIX 1,058 120001H4J 3.3750 12:44:02 XLON 22 1383005851519275 3.3750 12:44:02 XLON 1,322 1383005851519276 3.3740 12:44:02 XLON 1,055 1383005851519278 3.3740 12:44:02 BATE 1,107 200015EC 3.3740 12:45:44 CHIX 22 120001HDY 3.3740 12:45:44 CHIX 1,698 120001HDZ 3.3730 12:46:02 XLON 1,027 1383005851519448 3.3720 12:46:02 XLON 1,243 1383005851519459 3.3720 12:46:02 BATE 22 200015NA 3.3720 12:46:02 BATE 900 200015NB 3.3720 12:46:16 BATE 85 200015OT 3.3700 12:47:27 XLON 1,280 1383005851519676 3.3670 12:49:05 XLON 1,750 1383005851519845 3.3660 12:49:07 XLON 91 1383005851519851 3.3660 12:49:07 XLON 971 1383005851519852 3.3660 12:51:06 XLON 1,441 1383005851520039 3.3650 12:51:40 CHIX 845 120001ILR 3.3650 12:51:59 CHIX 834 120001ING 3.3650 12:51:59 XLON 1,676 1383005851520161 3.3650 12:53:02 XLON 1,741 1383005851520265 3.3630 12:53:03 XLON 1,635 1383005851520272 3.3670 12:56:27 CHIX 1,058 120001JFL 3.3670 12:56:27 CHIX 169 120001JFM 3.3670 12:56:27 XLON 1,385 1383005851520653 3.3660 12:56:35 XLON 1,439 1383005851520675 3.3660 12:57:50 XLON 1,316 1383005851520803 3.3650 12:59:21 CHIX 851 120001JUJ 3.3650 12:59:21 CHIX 214 120001JUK 3.3650 12:59:21 XLON 1,144 1383005851520962 3.3640 12:59:25 XLON 1,367 1383005851520967 3.3640 13:00:16 CHIX 505 120001K18 3.3640 13:00:16 CHIX 1,203 120001K19 3.3650 13:00:16 XLON 989 1383005851521069 3.3640 13:00:16 XLON 1,163 1383005851521071 3.3630 13:00:43 XLON 1,106 1383005851521111 3.3620 13:02:20 XLON 591 1383005851521266 3.3620 13:02:20 XLON 491 1383005851521267 3.3610 13:03:40 XLON 1,482 1383005851521417 3.3600 13:03:48 XLON 1,088 1383005851521433 3.3620 13:05:32 XLON 1,058 1383005851521573 3.3620 13:05:32 XLON 483 1383005851521574 3.3630 13:07:26 CHIX 1,273 120001LEV 3.3620 13:07:34 CHIX 1,227 120001LGA 3.3620 13:07:34 XLON 1,270 1383005851521792 3.3610 13:09:03 XLON 22 1383005851522019 3.3610 13:09:03 XLON 1,463 1383005851522020 3.3610 13:09:03 BATE 1,205 200018OC 3.3600 13:09:03 BATE 1,230 200018OE 3.3600 13:09:04 XLON 1,067 1383005851522053 3.3590 13:09:04 XLON 1,616 1383005851522054 3.3620 13:11:27 CHIX 1,663 120001M96 3.3610 13:11:36 XLON 1,133 1383005851522366 3.3600 13:14:02 XLON 698 1383005851522688 3.3600 13:14:02 XLON 458 1383005851522689 3.3590 13:14:09 XLON 1,128 1383005851522719 3.3590 13:15:33 CHIX 1,599 120001N8M 3.3580 13:15:33 XLON 1,141 1383005851523149 3.3580 13:15:33 XLON 241 1383005851523150 3.3590 13:15:33 BATE 998 200019QO 3.3580 13:15:33 BATE 1,023 200019QQ 3.3570 13:16:42 XLON 22 1383005851523276 3.3570 13:16:42 XLON 1,057 1383005851523277 3.3570 13:16:42 BATE 1,027 200019X2 3.3560 13:16:43 XLON 1,341 1383005851523288 3.3550 13:16:50 CHIX 1,654 120001NK0 3.3550 13:16:50 XLON 995 1383005851523301 3.3530 13:17:24 XLON 1,003 1383005851523469 3.3520 13:17:48 XLON 729 1383005851523543 3.3520 13:17:48 XLON 272 1383005851523544 3.3520 13:17:48 BATE 902 20001A3G 3.3520 13:17:48 BATE 302 20001A3H 3.3510 13:19:40 XLON 1,072 1383005851523860 3.3530 13:21:02 CHIX 1,625 120001OL5 3.3530 13:21:02 XLON 1,140 1383005851524119 3.3520 13:21:13 XLON 997 1383005851524225 3.3510 13:21:13 XLON 200 1383005851524227 3.3520 13:21:13 BATE 990 20001ANQ 3.3510 13:21:41 XLON 574 1383005851524285 3.3510 13:21:42 XLON 372 1383005851524286 3.3500 13:22:10 XLON 38 1383005851524371 3.3500 13:22:16 XLON 1,003 1383005851524412 3.3530 13:24:38 CHIX 1,686 120001PII 3.3520 13:24:54 XLON 1,186 1383005851524883 3.3510 13:24:54 XLON 1,198 1383005851524887 3.3500 13:25:21 XLON 1,099 1383005851524950 3.3490 13:27:31 XLON 982 1383005851525176 3.3490 13:27:31 XLON 752 1383005851525177 3.3490 13:28:19 CHIX 1,659 120001QDB 3.3480 13:28:38 XLON 1,748 1383005851525330 3.3480 13:28:38 BATE 1,663 20001BR1 3.3570 13:31:13 XLON 669 1383005851525736 3.3570 13:31:13 XLON 531 1383005851525737 3.3570 13:31:16 XLON 519 1383005851525744 3.3560 13:32:24 CHIX 1,595 120001RIT 3.3560 13:32:24 XLON 1,724 1383005851526040 3.3550 13:32:24 XLON 1,771 1383005851526043 3.3550 13:32:24 BATE 887 20001CDG 3.3550 13:32:24 BATE 143 20001CDH 3.3590 13:33:57 XLON 1,710 1383005851526312 3.3580 13:35:06 CHIX 1,382 120001S3T 3.3580 13:35:06 CHIX 265 120001S3U 3.3580 13:35:06 XLON 1,754 1383005851526494 3.3580 13:35:06 BATE 1,769 20001CQA 3.3570 13:35:10 XLON 1,701 1383005851526512 3.3560 13:35:10 XLON 1,725 1383005851526517 3.3560 13:35:12 XLON 1,088 1383005851526525 3.3560 13:35:12 XLON 64 1383005851526526 3.3560 13:35:12 BATE 1,468 20001CRF 3.3550 13:37:14 XLON 1,170 1383005851526864 3.3550 13:37:14 XLON 567 1383005851526865 3.3570 13:37:15 XLON 1,288 1383005851526897 3.3610 13:38:16 XLON 1,058 1383005851527058 3.3620 13:38:41 CHIX 1,644 120001SY8 3.3620 13:38:41 XLON 995 1383005851527111 3.3630 13:38:42 XLON 1,713 1383005851527124 3.3690 13:42:51 CHIX 307 120001U15 3.3690 13:42:57 CHIX 891 120001U1R 3.3680 13:43:34 XLON 1,516 1383005851527919 3.3670 13:43:34 XLON 1,769 1383005851527922 3.3680 13:46:32 CHIX 1,019 120001V0I 3.3680 13:46:32 XLON 971 1383005851528337 3.3670 13:46:32 XLON 969 1383005851528339 3.3680 13:46:32 BATE 1,131 20001ERX 3.3670 13:47:12 CHIX 278 120001V48 3.3670 13:47:34 CHIX 760 120001V60 3.3670 13:47:34 BATE 1,628 20001F0W 3.3660 13:48:07 XLON 985 1383005851528517 3.3660 13:49:15 CHIX 1,168 120001VIO 3.3650 13:49:15 XLON 1,778 1383005851528617 3.3660 13:49:15 BATE 1,043 20001FE6 3.3640 13:49:24 XLON 1,421 1383005851528644 3.3630 13:49:47 XLON 1,726 1383005851528713 3.3620 13:50:06 XLON 1,644 1383005851528769 3.3610 13:50:36 XLON 1,216 1383005851528866 3.3580 13:51:29 XLON 22 1383005851529033 3.3640 13:58:35 XLON 1,220 1383005851530214 3.3640 13:58:40 XLON 32 1383005851530230 3.3640 13:58:40 XLON 520 1383005851530231 3.3630 13:58:59 CHIX 467 120001XZQ 3.3630 13:58:59 CHIX 1,267 120001XZR 3.3630 13:58:59 XLON 747 1383005851530266 3.3630 13:58:59 XLON 1,019 1383005851530267 3.3620 13:59:21 CHIX 1,750 120001Y2L 3.3620 13:59:21 XLON 1 1383005851530327 3.3620 13:59:21 XLON 1,772 1383005851530328 3.3620 13:59:21 BATE 1,289 20001HI6 3.3610 14:00:22 CHIX 1,589 120001YD0 3.3610 14:00:22 XLON 1,707 1383005851530499 3.3610 14:00:22 BATE 1,308 20001HP5 3.3600 14:00:25 XLON 1,771 1383005851530515 3.3600 14:00:25 BATE 1,369 20001HPU 3.3600 14:01:24 CHIX 1,025 120001YNS 3.3600 14:01:24 XLON 22 1383005851530661 3.3600 14:01:24 XLON 1,692 1383005851530662 3.3600 14:01:24 BATE 1,328 20001HX3 3.3580 14:02:35 CHIX 1,771 120001YYR 3.3590 14:02:35 XLON 1,749 1383005851530865 3.3580 14:02:35 XLON 1,700 1383005851530873 3.3580 14:02:35 BATE 1,196 20001I5M 3.3570 14:02:43 XLON 1,776 1383005851530889 3.3570 14:05:08 XLON 1,285 1383005851531227 3.3600 14:07:06 CHIX 1,722 120002053 3.3600 14:07:06 XLON 1,727 1383005851531540 3.3590 14:13:42 CHIX 1,197 1200021IY 3.3590 14:13:42 XLON 868 1383005851532597 3.3590 14:13:42 XLON 22 1383005851532598 3.3590 14:13:42 XLON 837 1383005851532599 3.3590 14:13:42 BATE 1,287 20001K1G 3.3580 14:14:45 BATE 974 20001K8A 3.3580 14:15:36 CHIX 1,206 12000224E 3.3580 14:15:36 XLON 22 1383005851532946 3.3580 14:15:36 XLON 439 1383005851532947 3.3580 14:15:36 XLON 1,286 1383005851532948 3.3580 14:15:36 XLON 1,583 1383005851532949 3.3570 14:17:25 CHIX 1,058 1200022PP 3.3570 14:17:25 CHIX 297 1200022PQ 3.3570 14:17:25 XLON 1,713 1383005851533405 3.3580 14:17:25 XLON 985 1383005851533406 3.3580 14:17:25 XLON 430 1383005851533407 3.3580 14:17:25 XLON 589 1383005851533408 3.3580 14:17:25 XLON 221 1383005851533409 3.3570 14:19:00 XLON 237 1383005851533580 3.3570 14:19:00 XLON 514 1383005851533581 3.3570 14:19:02 XLON 237 1383005851533585 3.3570 14:19:03 XLON 1,330 1383005851533588 3.3560 14:19:36 CHIX 1,212 1200023BF 3.3550 14:19:36 CHIX 1,421 1200023BI 3.3540 14:19:36 CHIX 1,146 1200023BJ 3.3560 14:19:36 XLON 1,766 1383005851533659 3.3550 14:19:36 XLON 26 1383005851533661 3.3550 14:19:36 XLON 2 1383005851533662 3.3550 14:19:36 XLON 1,696 1383005851533663 3.3540 14:19:36 XLON 1,750 1383005851533666 3.3540 14:19:36 XLON 471 1383005851533667 3.3550 14:19:36 XLON 498 1383005851533668 3.3560 14:19:36 BATE 1,088 20001L41 3.3550 14:19:36 BATE 1,065 20001L42 3.3530 14:19:54 CHIX 926 1200023EN 3.3530 14:19:54 CHIX 417 1200023EO 3.3530 14:19:54 XLON 1,699 1383005851533721 3.3520 14:19:57 XLON 376 1383005851533772 3.3520 14:19:57 XLON 180 1383005851533773 3.3520 14:19:57 XLON 1,201 1383005851533774 3.3510 14:20:00 XLON 1,713 1383005851533790 3.3530 14:21:10 XLON 1,744 1383005851534045 3.3560 14:23:46 CHIX 1,342 1200024HC 3.3550 14:23:53 XLON 1,717 1383005851534406 3.3550 14:23:53 BATE 1,126 20001LWL 3.3570 14:25:06 CHIX 739 1200024T3 3.3570 14:25:06 CHIX 299 1200024T4 3.3570 14:25:06 XLON 1,721 1383005851534777 3.3570 14:25:06 XLON 57 1383005851534778 3.3570 14:25:28 XLON 22 1383005851534833 3.3570 14:25:28 XLON 22 1383005851534834 3.3570 14:25:28 XLON 1,728 1383005851534835 3.3560 14:26:21 CHIX 1,048 12000250S 3.3550 14:26:21 CHIX 1,018 12000250X 3.3560 14:26:21 XLON 1,706 1383005851534904 3.3550 14:26:21 XLON 1,744 1383005851534922 3.3540 14:26:21 XLON 1,760 1383005851534924 3.3560 14:26:21 BATE 1,064 20001MC1 3.3550 14:26:21 BATE 340 20001MC3 3.3550 14:26:21 BATE 786 20001MC4 3.3540 14:26:21 BATE 1,107 20001MC5 3.3530 14:27:50 XLON 1,234 1383005851535153 3.3530 14:27:59 XLON 474 1383005851535178 3.3520 14:27:59 XLON 1,565 1383005851535180 3.3530 14:27:59 BATE 1,011 20001MMO 3.3520 14:28:03 XLON 170 1383005851535224 3.3520 14:28:42 CHIX 1,652 1200025NW 3.3520 14:29:51 XLON 1,728 1383005851535718 3.3520 14:30:00 BATE 1,253 20001N8Q 3.3530 14:30:50 CHIX 956 12000275X 3.3530 14:30:50 XLON 1,780 1383005851537369 3.3530 14:30:51 CHIX 241 12000276Y 3.3520 14:30:51 XLON 1,125 1383005851537389 3.3530 14:30:54 CHIX 17 12000278A 3.3520 14:30:54 CHIX 1,314 12000278B 3.3530 14:31:48 CHIX 1,061 1200027RV 3.3530 14:31:48 CHIX 702 1200027RW 3.3520 14:32:22 XLON 621 1383005851538679 3.3520 14:32:22 BATE 1,163 20001OPV 3.3510 14:33:16 CHIX 1,058 1200028JP 3.3510 14:33:16 CHIX 682 1200028JQ 3.3510 14:33:16 XLON 1,778 1383005851539084 3.3520 14:33:16 XLON 243 1383005851539085 3.3520 14:33:16 XLON 428 1383005851539086 3.3520 14:33:16 XLON 319 1383005851539087 3.3520 14:33:16 XLON 72 1383005851539088 3.3520 14:33:16 XLON 985 1383005851539089 3.3610 14:35:46 XLON 1,760 1383005851540068 3.3610 14:35:46 XLON 772 1383005851540070 3.3620 14:37:08 CHIX 852 120002AR5 3.3620 14:37:18 CHIX 877 120002AWB 3.3620 14:37:18 XLON 1,751 1383005851540498 3.3610 14:37:49 CHIX 1,747 120002B64 3.3600 14:37:49 CHIX 1,058 120002B65 3.3600 14:37:49 CHIX 668 120002B66 3.3610 14:37:49 XLON 1,717 1383005851540651 3.3600 14:37:49 XLON 1,733 1383005851540652 3.3610 14:37:49 BATE 867 20001R42 3.3610 14:37:49 BATE 884 20001R43 3.3600 14:37:49 BATE 1,087 20001R44 3.3600 14:37:50 BATE 426 20001R4G 3.3590 14:38:04 CHIX 1,624 120002BB9 3.3590 14:38:04 XLON 1,737 1383005851540780 3.3590 14:38:10 BATE 23 20001RBE 3.3590 14:38:10 BATE 42 20001RBF 3.3590 14:38:10 BATE 22 20001RBG 3.3580 14:38:12 XLON 1,713 1383005851540863 3.3590 14:38:12 XLON 1,400 1383005851540864 3.3590 14:38:12 XLON 825 1383005851540865 3.3590 14:38:12 BATE 1,410 20001RCY 3.3580 14:38:12 BATE 1,147 20001RCZ 3.3660 14:40:03 XLON 1,356 1383005851541387 3.3660 14:40:03 XLON 381 1383005851541388 3.3660 14:40:04 CHIX 769 120002CA3 3.3660 14:40:04 CHIX 543 120002CA4 3.3650 14:40:05 CHIX 774 120002CAG 3.3650 14:40:05 XLON 1,755 1383005851541429 3.3640 14:40:10 XLON 1,754 1383005851541498 3.3630 14:40:10 XLON 830 1383005851541504 3.3690 14:40:37 XLON 265 1383005851541816 3.3730 14:41:04 XLON 268 1383005851541971 3.3750 14:41:23 CHIX 1,037 120002CW7 3.3760 14:41:23 XLON 1,777 1383005851542054 3.3750 14:41:23 XLON 1,775 1383005851542055 3.3750 14:41:23 XLON 985 1383005851542058 3.3760 14:41:23 XLON 985 1383005851542059 3.3760 14:41:23 XLON 255 1383005851542060 3.3740 14:41:28 XLON 1,751 1383005851542099 3.3740 14:41:28 BATE 1,140 20001SIS 3.3780 14:43:09 CHIX 1,286 120002DSW 3.3780 14:43:09 XLON 1,766 1383005851542991 3.3770 14:43:09 XLON 955 1383005851542998 3.3780 14:43:27 XLON 1,752 1383005851543429 3.3770 14:43:41 XLON 790 1383005851543574 3.3770 14:43:41 BATE 217 20001TC3 3.3770 14:44:21 XLON 1,778 1383005851544088 3.3770 14:44:21 BATE 890 20001TMN 3.3760 14:44:55 XLON 1,732 1383005851544397 3.3760 14:44:55 BATE 1,113 20001TYM 3.3750 14:45:25 CHIX 391 120002F8J 3.3750 14:45:25 CHIX 722 120002F8K 3.3740 14:45:25 CHIX 985 120002F8O 3.3750 14:45:25 XLON 1,749 1383005851544743 3.3740 14:45:25 XLON 1,734 1383005851544745 3.3750 14:45:25 BATE 212 20001U7J 3.3750 14:45:25 BATE 880 20001U7K 3.3740 14:45:25 BATE 1,074 20001U7M 3.3760 14:46:00 CHIX 582 120002FKB 3.3800 14:47:41 XLON 1,730 1383005851545653 3.3790 14:47:42 CHIX 1,283 120002GJF 3.3790 14:47:42 CHIX 114 120002GJG 3.3790 14:47:42 XLON 1,736 1383005851545660 3.3790 14:47:42 BATE 1,357 20001V2G 3.3780 14:48:28 CHIX 801 120002GUV 3.3780 14:48:28 BATE 1,373 20001VAD 3.3780 14:48:45 XLON 1,741 1383005851546087 3.3770 14:48:47 XLON 1,356 1383005851546091 3.3770 14:48:47 XLON 421 1383005851546092 3.3760 14:49:45 XLON 1,764 1383005851546340 3.3760 14:49:45 BATE 1,420 20001VR0 3.3760 14:50:45 XLON 333 1383005851546623 3.3760 14:50:45 XLON 636 1383005851546624 3.3750 14:52:39 CHIX 645 120002IQG 3.3760 14:52:39 XLON 1,751 1383005851547083 3.3760 14:52:39 XLON 985 1383005851547085 3.3760 14:52:39 XLON 488 1383005851547086 3.3760 14:52:39 BATE 970 20001WO0 3.3750 14:53:10 CHIX 560 120002J13 3.3750 14:53:10 XLON 1,761 1383005851547243 3.3750 14:53:10 XLON 1,761 1383005851547244 3.3750 14:53:10 XLON 483 1383005851547245 3.3740 14:53:12 CHIX 1,140 120002J3J 3.3740 14:53:12 XLON 1,755 1383005851547260 3.3730 14:53:25 CHIX 242 120002J78 3.3730 14:53:25 CHIX 1,366 120002J79 3.3720 14:53:25 CHIX 1,747 120002J7A 3.3730 14:53:25 XLON 1,732 1383005851547341 3.3720 14:53:25 XLON 1,745 1383005851547342 3.3710 14:53:25 XLON 1,769 1383005851547343 3.3690 14:54:17 CHIX 1,728 120002JKP 3.3700 14:54:17 XLON 22 1383005851547560 3.3700 14:54:17 XLON 228 1383005851547561 3.3700 14:54:17 XLON 995 1383005851547562 3.3700 14:54:17 XLON 530 1383005851547563 3.3690 14:54:17 XLON 1,768 1383005851547564 3.3720 14:55:21 XLON 731 1383005851547902 3.3730 14:55:25 XLON 1,766 1383005851547936 3.3720 14:56:01 XLON 980 1383005851548175 3.3710 14:56:13 CHIX 1,681 120002KG4 3.3710 14:56:13 XLON 1,713 1383005851548258 3.3700 14:56:13 XLON 1,763 1383005851548263 3.3700 14:56:13 BATE 1,719 20001XW5 3.3690 14:56:51 XLON 1,757 1383005851548487 3.3690 14:56:51 BATE 1,013 20001Y2Z 3.3680 14:57:21 XLON 1,771 1383005851548745 3.3670 14:58:06 XLON 1,748 1383005851549007 3.3670 14:58:06 BATE 1,209 20001YIE 3.3670 14:58:52 CHIX 1,328 120002LLU 3.3660 15:01:05 CHIX 1,313 120002MM8 3.3660 15:01:05 XLON 1,724 1383005851549736 3.3660 15:01:05 BATE 1,205 20001ZLZ 3.3650 15:01:07 CHIX 1,051 120002MMP 3.3650 15:01:07 XLON 1,764 1383005851549754 3.3650 15:01:07 BATE 1,295 20001ZMA 3.3660 15:03:04 CHIX 1,014 120002NKL 3.3710 15:03:30 XLON 1,755 1383005851550327 3.3700 15:03:55 CHIX 473 120002NZ3 3.3700 15:03:55 CHIX 565 120002NZ4 3.3700 15:03:55 XLON 1,721 1383005851550402 3.3690 15:03:57 CHIX 1,037 120002NZC 3.3690 15:03:57 XLON 1,478 1383005851550410 3.3690 15:03:57 XLON 236 1383005851550411 3.3690 15:03:57 BATE 46 200020M2 3.3690 15:03:57 BATE 998 200020M3 3.3680 15:04:07 CHIX 409 120002O2F 3.3680 15:04:07 XLON 1,714 1383005851550440 3.3680 15:04:07 BATE 1,039 200020OP 3.3670 15:04:09 XLON 1,091 1383005851550459 3.3670 15:04:09 XLON 666 1383005851550460 3.3670 15:04:09 BATE 1,037 200020P9 3.3710 15:05:34 XLON 1,579 1383005851550960 3.3710 15:05:44 XLON 154 1383005851551008 3.3700 15:05:45 XLON 1,708 1383005851551013 3.3710 15:06:34 XLON 905 1383005851551255 3.3710 15:06:34 XLON 816 1383005851551256 3.3710 15:07:45 CHIX 1,663 120002PID 3.3710 15:08:12 XLON 29 1383005851551611 3.3710 15:08:12 XLON 213 1383005851551612 3.3710 15:08:12 XLON 1,253 1383005851551613 3.3700 15:08:17 CHIX 1,058 120002PPT 3.3700 15:08:17 XLON 1,478 1383005851551628 3.3700 15:08:17 XLON 273 1383005851551629 3.3700 15:08:17 BATE 255 200021ZL 3.3700 15:08:17 BATE 961 200021ZM 3.3700 15:08:28 CHIX 22 120002PSP 3.3700 15:08:28 CHIX 48 120002PSQ 3.3690 15:08:28 CHIX 1,175 120002PSR 3.3690 15:08:28 XLON 1,719 1383005851551694 3.3690 15:08:28 BATE 1,226 2000221S 3.3680 15:08:44 CHIX 799 120002PWI 3.3680 15:08:44 XLON 1,710 1383005851551763 3.3680 15:08:44 BATE 255 2000225G 3.3670 15:09:12 XLON 1,742 1383005851551850 3.3680 15:09:12 BATE 985 2000229H 3.3670 15:09:12 BATE 1,205 2000229N 3.3660 15:09:19 CHIX 676 120002Q3E 3.3660 15:09:19 XLON 1,715 1383005851551887 3.3650 15:09:48 XLON 1,549 1383005851551980 3.3650 15:09:48 XLON 193 1383005851551981 3.3640 15:09:58 XLON 379 1383005851552031 3.3640 15:10:17 XLON 1,328 1383005851552108 3.3650 15:12:01 CHIX 1,175 120002R5P 3.3650 15:12:01 XLON 1,743 1383005851552494 3.3690 15:14:17 XLON 1,026 1383005851553097 3.3690 15:14:17 XLON 690 1383005851553098 3.3790 15:17:50 XLON 1,610 1383005851554190 3.3790 15:17:50 XLON 135 1383005851554191 3.3790 15:17:52 XLON 2,225 1383005851554195 3.3790 15:17:53 XLON 2,225 1383005851554196 3.3790 15:17:53 XLON 2,225 1383005851554197 3.3780 15:18:03 CHIX 1,760 120002TS4 3.3780 15:18:03 XLON 1,759 1383005851554227 3.3780 15:18:03 BATE 1,134 20002541 3.3780 15:18:03 BATE 607 20002542 3.3770 15:18:32 CHIX 1,723 120002TYB 3.3770 15:18:32 XLON 1,762 1383005851554329 3.3770 15:18:32 BATE 1,732 20002593 3.3760 15:20:00 CHIX 1,754 120002UI6 3.3760 15:20:00 XLON 1,759 1383005851554965 3.3760 15:20:00 XLON 29 1383005851554968 3.3770 15:20:00 XLON 956 1383005851554969 3.3760 15:20:00 BATE 1,712 200025PK 3.3770 15:20:45 XLON 1,083 1383005851555215 3.3770 15:21:09 XLON 629 1383005851555360 3.3760 15:21:51 CHIX 1,355 120002V9A 3.3760 15:21:51 XLON 1,753 1383005851555523 3.3750 15:21:51 XLON 1,716 1383005851555526 3.3750 15:21:52 CHIX 1,747 120002V9W 3.3750 15:21:52 BATE 1,733 2000269Q 3.3770 15:22:32 XLON 164 1383005851555772 3.3770 15:22:32 XLON 1,083 1383005851555774 3.3780 15:22:50 XLON 1,709 1383005851555920 3.3810 15:24:09 XLON 904 1383005851556389 3.3810 15:24:09 XLON 869 1383005851556390 3.3800 15:24:26 CHIX 232 120002WE8 3.3800 15:24:26 CHIX 1,362 120002WE9 3.3800 15:24:26 XLON 1,767 1383005851556594 3.3800 15:24:28 CHIX 120 120002WF5 3.3810 15:26:22 XLON 44 1383005851557205 3.3850 15:27:47 CHIX 1,759 120002XX5 3.3850 15:27:47 XLON 1,755 1383005851557643 3.3840 15:27:48 CHIX 265 120002XX7 3.3850 15:30:04 CHIX 1,744 120002YVJ 3.3860 15:30:04 XLON 1,730 1383005851558322 3.3850 15:30:04 XLON 1,739 1383005851558328 3.3850 15:30:04 XLON 487 1383005851558330 3.3850 15:30:04 BATE 1,377 200028XC 3.3850 15:30:04 BATE 390 200028XD 3.3860 15:30:32 CHIX 549 120002Z0H 3.3860 15:31:56 CHIX 603 120002ZM7 3.3860 15:32:05 XLON 1,420 1383005851558969 3.3860 15:32:05 XLON 805 1383005851558970 3.3860 15:32:05 XLON 290 1383005851558971 3.3850 15:32:06 CHIX 1,416 120002ZOQ 3.3850 15:32:06 XLON 1,752 1383005851558983 3.3850 15:32:08 BATE 7 200029JH 3.3850 15:32:08 BATE 776 200029JI 3.3850 15:32:08 BATE 790 200029JJ 3.3850 15:32:08 BATE 198 200029JK 3.3840 15:32:28 CHIX 1,449 120002ZV0 3.3830 15:32:28 CHIX 551 120002ZV2 3.3830 15:32:28 CHIX 584 120002ZV3 3.3840 15:32:28 XLON 1,725 1383005851559100 3.3830 15:32:28 XLON 1,771 1383005851559102 3.3830 15:32:28 XLON 1,095 1383005851559103 3.3830 15:32:28 XLON 387 1383005851559104 3.3840 15:32:28 BATE 1,764 200029NR 3.3830 15:32:28 BATE 1,749 200029NS 3.3840 15:32:32 XLON 85 1383005851559167 3.3830 15:32:32 XLON 22 1383005851559174 3.3830 15:32:34 XLON 1,691 1383005851559180 3.3830 15:33:32 XLON 1,420 1383005851559662 3.3830 15:33:32 XLON 805 1383005851559663 3.3820 15:33:33 XLON 1,726 1383005851559671 3.3820 15:33:33 BATE 1,763 20002A1G 3.3810 15:33:44 XLON 697 1383005851559736 3.3810 15:33:44 XLON 1,016 1383005851559737 3.3810 15:33:44 BATE 1,688 20002A3V 3.3800 15:33:49 CHIX 1,105 1200030JF 3.3800 15:33:49 XLON 1,748 1383005851559764 3.3800 15:33:49 BATE 1,090 20002A58 3.3820 15:35:48 XLON 1,706 1383005851560220 3.3820 15:37:12 XLON 478 1383005851560650 3.3820 15:37:12 XLON 1,095 1383005851560651 3.3820 15:37:12 XLON 88 1383005851560652 3.3810 15:37:18 CHIX 1,105 12000321R 3.3800 15:37:18 CHIX 1,003 12000321T 3.3800 15:37:18 CHIX 269 12000321U 3.3810 15:37:18 XLON 1,742 1383005851560661 3.3800 15:37:18 XLON 1,780 1383005851560664 3.3800 15:37:18 XLON 985 1383005851560665 3.3800 15:37:18 BATE 978 20002BDZ 3.3790 15:37:19 XLON 62 1383005851560668 3.3800 15:39:22 XLON 87 1383005851560999 3.3800 15:39:55 XLON 1,095 1383005851561123 3.3800 15:39:55 XLON 650 1383005851561124 3.3790 15:39:55 BATE 869 20002C06 3.3800 15:40:24 XLON 282 1383005851561200 3.3800 15:40:24 XLON 687 1383005851561201 3.3790 15:40:34 CHIX 396 12000334D 3.3800 15:40:34 XLON 1,232 1383005851561212 3.3790 15:41:17 CHIX 1,298 1200033EL 3.3780 15:41:17 CHIX 765 1200033ER 3.3790 15:41:17 XLON 1,699 1383005851561395 3.3790 15:41:17 XLON 1,369 1383005851561400 3.3790 15:41:17 XLON 1,142 1383005851561401 3.3790 15:41:17 BATE 185 20002CE6 3.3780 15:41:17 BATE 1,069 20002CE8 3.3780 15:41:31 XLON 636 1383005851561430 3.3780 15:41:43 CHIX 513 1200033N5 3.3780 15:41:43 XLON 52 1383005851561481 3.3780 15:41:43 XLON 1,034 1383005851561482 3.3810 15:42:30 CHIX 1,262 1200033ZG 3.3860 15:43:12 XLON 1,772 1383005851561754 3.3850 15:43:20 XLON 1,255 1383005851561805 3.3850 15:43:20 XLON 464 1383005851561806 3.3880 15:46:09 XLON 450 1383005851562237 3.3880 15:46:09 XLON 104 1383005851562238 3.3880 15:46:09 XLON 909 1383005851562239 3.3880 15:46:15 XLON 945 1383005851562265 3.3870 15:46:42 XLON 1,732 1383005851562326 3.3900 15:47:51 XLON 1,420 1383005851562542 3.3900 15:47:51 XLON 805 1383005851562543 3.3910 15:48:04 XLON 580 1383005851562606 3.3910 15:48:04 XLON 395 1383005851562607 3.3910 15:48:04 XLON 435 1383005851562608 3.3910 15:48:04 XLON 815 1383005851562609 3.3910 15:48:22 XLON 45 1383005851562682 3.3910 15:48:22 XLON 625 1383005851562683 3.3900 15:48:30 CHIX 1,765 1200036ID 3.3900 15:48:30 XLON 1,710 1383005851562737 3.3890 15:48:41 CHIX 22 1200036MK 3.3890 15:48:41 CHIX 1,494 1200036ML 3.3880 15:48:41 CHIX 1,211 1200036N7 3.3890 15:48:41 XLON 1,750 1383005851562788 3.3880 15:48:41 XLON 1,718 1383005851562789 3.3890 15:48:41 BATE 1,779 20002EPB 3.3880 15:48:41 BATE 1,762 20002EPI 3.3880 15:49:20 CHIX 458 1200036XU 3.3890 15:49:59 CHIX 1,125 12000376C 3.3890 15:49:59 XLON 1,712 1383005851563041 3.3910 15:52:12 CHIX 1,294 1200037YS 3.3910 15:52:12 XLON 1,800 1383005851563565 3.3910 15:52:12 XLON 44 1383005851563566 3.3910 15:52:56 XLON 1,369 1383005851563690 3.3910 15:52:59 XLON 1 1383005851563710 3.3910 15:52:59 XLON 968 1383005851563711 3.3920 15:53:08 XLON 359 1383005851563754 3.3920 15:53:08 XLON 292 1383005851563755 3.3920 15:53:08 XLON 215 1383005851563756 3.3920 15:53:08 XLON 323 1383005851563757 3.3920 15:53:08 XLON 49 1383005851563758 3.3910 15:53:08 XLON 1,758 1383005851563762 3.3920 15:55:00 CHIX 1,447 12000392D 3.3920 15:55:00 XLON 1,776 1383005851564068 3.3920 15:55:00 XLON 1,369 1383005851564072 3.3920 15:55:00 XLON 413 1383005851564073 3.3920 15:55:10 CHIX 415 12000396P 3.3920 15:55:10 CHIX 978 12000396Q 3.3920 15:55:10 XLON 1,482 1383005851564203 3.3920 15:55:10 XLON 231 1383005851564204 3.3920 15:55:10 BATE 1,621 20002GLW 3.3940 15:55:46 CHIX 1,136 1200039EE 3.3940 15:55:46 XLON 1,764 1383005851564353 3.3930 15:55:51 CHIX 1,113 1200039FV 3.3930 15:55:51 XLON 1,000 1383005851564363 3.3930 15:55:51 XLON 770 1383005851564364 3.3930 15:55:51 BATE 1,743 20002GSI 3.3920 15:55:58 XLON 959 1383005851564380 3.3950 15:57:22 XLON 50 1383005851564760 3.3950 15:57:50 XLON 1,309 1383005851564858 3.3950 15:57:50 XLON 415 1383005851564859 3.3950 15:58:02 XLON 830 1383005851564882 3.3950 15:58:02 XLON 59 1383005851564883 3.3950 15:58:02 XLON 361 1383005851564884 3.3950 15:58:24 CHIX 974 120003AFD 3.3950 15:58:32 XLON 1,232 1383005851564987 3.3940 15:58:46 CHIX 1,443 120003AJE 3.3940 15:58:46 XLON 1,767 1383005851565015 3.3930 15:58:46 XLON 1,756 1383005851565018 3.3940 15:58:46 BATE 1,723 20002HL9 3.3930 15:58:46 BATE 956 20002HLA 3.3930 15:58:54 BATE 807 20002HMU 3.3940 16:00:01 CHIX 1,350 120003AZO 3.3930 16:01:18 XLON 1,724 1383005851565838 3.3930 16:01:18 BATE 1,703 20002ICV 3.3940 16:01:21 XLON 109 1383005851565843 3.3950 16:02:32 XLON 1,369 1383005851566218 3.3950 16:02:56 XLON 1,369 1383005851566300 3.3950 16:02:56 XLON 650 1383005851566301 3.3950 16:02:56 XLON 1,100 1383005851566302 3.3950 16:02:56 XLON 1,125 1383005851566303 3.3950 16:02:57 XLON 244 1383005851566305 3.3940 16:03:16 CHIX 568 120003CDO 3.3940 16:03:16 CHIX 546 120003CDP 3.3940 16:03:16 XLON 1,779 1383005851566445 3.3940 16:03:56 XLON 1,369 1383005851566644 3.3940 16:04:17 XLON 1,369 1383005851566711 3.3940 16:04:17 XLON 106 1383005851566712 3.3930 16:04:23 CHIX 1,104 120003CPK 3.3930 16:04:23 XLON 1,760 1383005851566789 3.3940 16:04:23 XLON 1,369 1383005851566791 3.3940 16:04:23 XLON 650 1383005851566792 3.3940 16:04:23 XLON 206 1383005851566793 3.3930 16:04:23 BATE 1,736 20002J9V 3.3950 16:05:11 CHIX 177 120003D2C 3.3950 16:05:11 XLON 865 1383005851567000 3.3950 16:05:34 XLON 915 1383005851567078 3.3950 16:06:14 CHIX 1,198 120003DFE 3.3950 16:06:14 CHIX 99 120003DFG 3.3950 16:06:24 XLON 1,369 1383005851567274 3.3950 16:06:26 XLON 1,369 1383005851567277 3.3940 16:06:27 CHIX 1,358 120003DJU 3.3930 16:06:27 CHIX 1,396 120003DJY 3.3940 16:06:27 XLON 1,754 1383005851567301 3.3940 16:06:27 XLON 24 1383005851567302 3.3930 16:06:27 XLON 1,755 1383005851567303 3.3940 16:06:27 BATE 1,717 20002JZ0 3.3930 16:06:27 BATE 1,755 20002JZ5 3.3920 16:06:35 CHIX 1,212 120003DNF 3.3920 16:06:35 XLON 1,412 1383005851567382 3.3920 16:06:35 XLON 312 1383005851567383 3.3920 16:06:35 BATE 100 20002K1S 3.3910 16:06:40 XLON 1,729 1383005851567408 3.3910 16:06:40 BATE 1,702 20002K2D 3.3920 16:08:00 XLON 1,454 1383005851567728 3.3920 16:09:02 XLON 55 1383005851567928 3.3920 16:09:02 XLON 203 1383005851567929 3.3920 16:09:09 XLON 1,232 1383005851567948 3.3910 16:09:10 CHIX 1,518 120003EM2 3.3910 16:09:10 XLON 1,380 1383005851567992 3.3900 16:09:32 CHIX 1,027 120003ES5 3.3900 16:09:32 CHIX 68 120003ES6 3.3900 16:09:32 XLON 1,709 1383005851568075 3.3900 16:09:32 BATE 1,726 20002KZG 3.3890 16:10:02 XLON 1,709 1383005851568221 3.3890 16:10:02 BATE 1,773 20002L44 3.3900 16:11:23 CHIX 1,058 120003FGC 3.3900 16:11:23 XLON 995 1383005851568569 3.3900 16:11:23 XLON 735 1383005851568570 3.3900 16:11:23 XLON 280 1383005851568571 3.3900 16:11:23 XLON 59 1383005851568572 3.3920 16:11:46 XLON 832 1383005851568655 3.3920 16:11:46 XLON 537 1383005851568656 3.3920 16:11:46 XLON 303 1383005851568657 3.3920 16:11:46 XLON 48 1383005851568658 3.3920 16:11:46 XLON 1,100 1383005851568663 3.3920 16:12:00 XLON 990 1383005851568719 3.3920 16:12:02 XLON 990 1383005851568733 3.3920 16:12:22 XLON 461 1383005851568902 3.3920 16:12:22 XLON 60 1383005851568903 3.3920 16:12:28 XLON 410 1383005851568945 3.3910 16:12:36 CHIX 1,196 120003FZ5 3.3910 16:12:36 XLON 1,747 1383005851568979 3.3900 16:12:40 CHIX 1,240 120003G08 3.3900 16:12:40 XLON 1,747 1383005851568994 3.3900 16:12:40 BATE 1,743 20002LYG 3.3900 16:13:22 XLON 240 1383005851569217 3.3900 16:13:22 XLON 60 1383005851569218 3.3900 16:13:22 XLON 1,369 1383005851569219 3.3900 16:13:22 XLON 143 1383005851569220 3.3930 16:15:17 BATE 58 20002MX7 3.3930 16:15:17 BATE 268 20002MX8 3.3930 16:15:17 BATE 750 20002MX9 3.3920 16:15:24 CHIX 1,414 120003HA1 3.3920 16:15:24 CHIX 165 120003HA2 3.3920 16:15:24 XLON 1,772 1383005851570034 3.3920 16:15:50 XLON 26 1383005851570148 3.3920 16:15:50 XLON 1,728 1383005851570149 3.3920 16:15:50 XLON 1,400 1383005851570150 3.3920 16:15:50 XLON 825 1383005851570151 3.3920 16:15:50 XLON 544 1383005851570152 3.3920 16:15:50 XLON 1,369 1383005851570153 3.3920 16:15:50 XLON 312 1383005851570154 3.3910 16:15:51 CHIX 1,673 120003HJL 3.3900 16:15:51 CHIX 1,550 120003HJN 3.3920 16:15:51 XLON 129 1383005851570160 3.3920 16:15:51 XLON 840 1383005851570161 3.3910 16:15:51 XLON 1,734 1383005851570165 3.3900 16:15:51 XLON 1,721 1383005851570169 3.3910 16:15:51 BATE 1,296 20002N5W 3.3910 16:15:51 BATE 475 20002N5X 3.3910 16:15:51 BATE 514 20002N5Y 3.3900 16:15:51 BATE 1,700 20002N5Z 3.3910 16:16:49 BATE 1,730 20002NMO 3.3900 16:16:52 CHIX 1,128 120003I9R 3.3910 16:16:52 XLON 1,369 1383005851570583 3.3910 16:16:52 XLON 856 1383005851570584 3.3900 16:16:52 XLON 1,712 1383005851570585 3.3900 16:16:52 BATE 1,767 20002NO8 3.3890 16:17:00 CHIX 1,593 120003ICP 3.3890 16:17:00 XLON 1,058 1383005851570621 3.3890 16:17:00 XLON 694 1383005851570622 3.3890 16:17:00 BATE 1,775 20002NR4 3.3880 16:17:25 XLON 1,750 1383005851570859 3.3880 16:17:25 BATE 1,710 20002NYP 3.3900 16:19:29 CHIX 225 120003JST 3.3910 16:20:10 CHIX 124 120003K64 3.3910 16:20:10 CHIX 2,295 120003K65 3.3900 16:20:50 CHIX 1,191 120003KI8 3.3920 16:22:00 CHIX 557 120003L5K 3.3920 16:22:00 CHIX 682 120003L5L 3.3920 16:22:00 CHIX 559 120003L5O 3.3920 16:22:31 CHIX 1,831 120003LFA 3.3920 16:22:32 BATE 702 20002Q58 3.3920 16:22:44 XLON 650 1383005851572520 3.3920 16:22:44 XLON 1,369 1383005851572521 3.3920 16:22:44 XLON 1,369 1383005851572522 3.3920 16:22:44 BATE 107 20002Q8T 3.3920 16:22:45 XLON 1,369 1383005851572527 3.3920 16:22:45 XLON 856 1383005851572528 3.3920 16:22:45 XLON 1,100 1383005851572531 3.3920 16:22:45 BATE 184 20002Q8W 3.3920 16:22:45 BATE 3 20002Q8Y 3.3910 16:22:53 CHIX 1,698 120003LOE 3.3920 16:22:53 XLON 950 1383005851572556 3.3920 16:22:53 XLON 1,275 1383005851572557 3.3910 16:22:53 XLON 1,737 1383005851572558 3.3900 16:23:00 CHIX 1,728 120003LRL 3.3900 16:23:00 XLON 1,698 1383005851572613 3.3900 16:23:07 BATE 1,672 20002QGO 3.3900 16:23:11 XLON 1,369 1383005851572677 3.3900 16:23:11 XLON 88 1383005851572678 3.3900 16:23:22 XLON 568 1383005851572771 3.3900 16:23:22 XLON 1,369 1383005851572772 3.3900 16:23:22 XLON 288 1383005851572773 3.3900 16:23:22 XLON 1,369 1383005851572774 3.3900 16:23:22 XLON 650 1383005851572775 3.3900 16:23:22 XLON 206 1383005851572776 3.3890 16:23:22 XLON 1,764 1383005851572777 3.3890 16:23:22 BATE 77 20002QLQ 3.3890 16:23:22 BATE 1,582 20002QLR 3.3890 16:23:26 CHIX 969 120003M1P 3.3890 16:23:43 CHIX 172 120003M7E 3.3890 16:23:43 XLON 1,420 1383005851572935 3.3900 16:24:06 CHIX 1,550 120003MC5 3.3900 16:24:06 XLON 1,774 1383005851573023 3.3910 16:24:29 BATE 11 20002R0Y 3.3910 16:24:43 XLON 608 1383005851573197 3.3910 16:24:47 XLON 443 1383005851573210 3.3910 16:24:47 XLON 1,420 1383005851573211 3.3910 16:24:57 XLON 1,028 1383005851573246 3.3910 16:25:00 XLON 1,369 1383005851573254 3.3910 16:25:00 XLON 856 1383005851573255 3.3900 16:25:02 CHIX 1,058 120003MTB 3.3900 16:25:02 CHIX 395 120003MTC 3.3910 16:25:02 XLON 1,369 1383005851573268 3.3910 16:25:02 XLON 856 1383005851573269 3.3900 16:25:02 XLON 1,750 1383005851573270 3.3900 16:25:02 BATE 395 20002R9Z 3.3900 16:25:16 XLON 1,369 1383005851573321 3.3900 16:25:24 XLON 1,369 1383005851573395 3.3900 16:25:24 XLON 445 1383005851573396 3.3900 16:25:24 XLON 90 1383005851573397 3.3890 16:25:24 BATE 915 20002RH0 3.3890 16:25:36 CHIX 782 120003N92 3.3890 16:25:36 CHIX 245 120003N93 3.3880 16:25:36 CHIX 1,136 120003N97 3.3900 16:25:36 XLON 1,369 1383005851573520 3.3890 16:25:36 XLON 298 1383005851573523 3.3890 16:25:36 XLON 1,437 1383005851573524 3.3880 16:25:36 XLON 1,780 1383005851573531 3.3890 16:25:36 BATE 57 20002RLB 3.3890 16:25:36 BATE 41 20002RLC 3.3880 16:25:36 BATE 1,702 20002RLE 3.3890 16:25:50 XLON 1,369 1383005851573690 3.3890 16:25:50 XLON 21 1383005851573691 3.3890 16:26:03 XLON 267 1383005851573938 3.3890 16:26:10 XLON 234 1383005851574010 3.3880 16:26:17 CHIX 643 120003NS9 3.3880 16:26:17 CHIX 781 120003NSA 3.3880 16:26:17 XLON 58 1383005851574120 3.3890 16:26:17 XLON 1,369 1383005851574121 3.3890 16:26:17 XLON 798 1383005851574122 3.3880 16:26:17 XLON 1,741 1383005851574123 3.3880 16:26:17 XLON 1,100 1383005851574142 3.3880 16:26:17 XLON 1,125 1383005851574143 3.3880 16:26:17 BATE 316 20002RY0 3.3870 16:26:17 BATE 1,665 20002RYM 3.3880 16:26:18 XLON 58 1383005851574145 3.3880 16:26:18 XLON 1,369 1383005851574146 3.3880 16:26:18 XLON 19 1383005851574147 3.3880 16:26:29 CHIX 634 120003NXM 3.3880 16:26:29 CHIX 173 120003NXN 3.3890 16:26:50 XLON 1,767 1383005851574421 3.3890 16:27:02 CHIX 1,864 120003OBP 3.3890 16:27:04 XLON 1,369 1383005851574503 3.3890 16:27:04 XLON 84 1383005851574504 3.3890 16:27:09 CHIX 214 120003OER 3.3890 16:27:09 CHIX 362 120003OES 3.3890 16:27:09 CHIX 1,004 120003OET 3.3890 16:27:16 XLON 58 1383005851574636 3.3890 16:27:16 XLON 1,369 1383005851574637 3.3890 16:27:16 XLON 468 1383005851574638 3.3890 16:27:16 XLON 330 1383005851574639 3.3890 16:27:26 XLON 1,369 1383005851574690 3.3880 16:27:36 CHIX 1,220 120003OQ8 3.3890 16:27:36 XLON 1,712 1383005851574766 3.3880 16:27:36 XLON 1,710 1383005851574767 3.3880 16:27:36 XLON 1,712 1383005851574768 3.3880 16:27:36 XLON 513 1383005851574769 3.3880 16:27:36 XLON 1,772 1383005851574794 3.3880 16:27:36 XLON 453 1383005851574795 3.3880 16:27:37 XLON 71 1383005851574797 3.3880 16:27:37 XLON 1,737 1383005851574798 3.3880 16:27:37 XLON 73 1383005851574799 3.3880 16:27:38 XLON 1,712 1383005851574800 3.3880 16:27:43 XLON 356 1383005851574809 3.3880 16:27:49 XLON 413 1383005851574851 3.3880 16:27:49 XLON 1,712 1383005851574852 3.3880 16:27:52 XLON 120 1383005851574881 3.3880 16:27:52 XLON 1,712 1383005851574882 3.3880 16:27:52 XLON 393 1383005851574883 3.3870 16:27:53 BATE 251 20002STE 3.3870 16:27:55 BATE 255 20002SUQ 3.3870 16:27:55 BATE 791 20002SUR 3.3870 16:27:55 BATE 161 20002SUT 3.3860 16:28:05 CHIX 265 120003OZE 3.3860 16:28:05 CHIX 240 120003OZF 3.3860 16:28:05 CHIX 1,036 120003OZG 3.3860 16:28:05 XLON 1,285 1383005851574987 3.3860 16:28:05 BATE 281 20002SYG 3.3860 16:28:05 BATE 802 20002SYH 3.3850 16:28:11 CHIX 1,056 120003P1S 3.3850 16:28:11 XLON 788 1383005851575024 Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END