Transaction in Own Shares

Kingfisher PLC

12 February 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 11 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: 11 February 2026 Total number of shares purchased: 1,600,000 Volume Weighted Average price paid per share: £3.5351 Highest price paid per share: £3.5620 Lowest price paid per share: £3.4940 To date, Kingfisher has purchased 15,156,644 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 £3.5354 CHIX 350,000 £3.5352 BATE 250,000 £3.5353 TRQX 80,000 £3.5323 AQXE 120,000 £3.5340

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 11 Feb 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.5000 09:27:03 XLON 1,796 1387953653825861 3.4990 09:28:28 XLON 495 1387953653826038 3.5040 09:28:44 XLON 1,775 1387953653826092 3.5030 09:28:45 CHIX 1,747 120000MXB 3.5030 09:28:45 XLON 1,778 1387953653826117 3.5030 09:28:45 TRQX 1,603 1387953712541867 3.5030 09:28:45 TRQX 161 1387953712541868 3.5040 09:28:45 AQXE 1,825 29254 3.5030 09:28:45 AQXE 1,646 29255 3.5030 09:28:45 AQXE 123 29256 3.5030 09:29:27 CHIX 1,771 120000N1Q 3.5030 09:29:27 XLON 990 1387953653826189 3.5030 09:29:27 TRQX 1,784 1387953712541963 3.5030 09:29:27 BATE 1,748 20000KEL 3.5030 09:29:57 AQXE 1,246 29638 3.5020 09:30:00 CHIX 1,829 120000N40 3.5020 09:30:00 XLON 1,793 1387953653826246 3.5020 09:30:00 TRQX 1,833 1387953712542016 3.5020 09:30:00 BATE 1,809 20000KGX 3.5020 09:30:00 AQXE 1,755 29651 3.5010 09:30:27 CHIX 1,814 120000N6T 3.5010 09:30:27 XLON 1,436 1387953653826311 3.5010 09:30:27 TRQX 1,754 1387953712542060 3.5010 09:30:27 BATE 1,776 20000KJE 3.5010 09:30:27 AQXE 1,806 29813 3.5000 09:30:29 XLON 566 1387953653826316 3.5000 09:30:29 XLON 985 1387953653826317 3.5000 09:30:29 BATE 1,788 20000KJG 3.4960 09:31:01 XLON 1,005 1387953653826365 3.5090 09:33:11 XLON 1,173 1387953653826543 3.5080 09:33:28 CHIX 1,430 120000NKY 3.5080 09:33:28 XLON 426 1387953653826571 3.5080 09:33:28 XLON 712 1387953653826572 3.5070 09:33:58 CHIX 173 120000NMO 3.5070 09:34:27 CHIX 566 120000NPL 3.5070 09:35:27 CHIX 566 120000NTJ 3.5070 09:35:37 CHIX 181 120000NUI 3.5060 09:35:58 CHIX 1,331 120000NWS 3.5050 09:35:58 CHIX 219 120000NX1 3.5050 09:35:58 CHIX 828 120000NX2 3.5060 09:35:58 XLON 1,005 1387953653826823 3.5050 09:35:58 XLON 999 1387953653826824 3.5040 09:36:30 XLON 1,210 1387953653826899 3.5030 09:36:33 XLON 1,210 1387953653826923 3.5010 09:37:24 XLON 1,028 1387953653826970 3.5020 09:39:28 XLON 566 1387953653827221 3.5020 09:39:37 XLON 415 1387953653827228 3.5010 09:39:37 XLON 974 1387953653827229 3.5000 09:39:58 BATE 42 20000LP1 3.5000 09:40:05 CHIX 1,766 120000OL8 3.5000 09:40:05 XLON 1,196 1387953653827266 3.5000 09:40:05 BATE 1,233 20000LPJ 3.5010 09:41:41 XLON 1,449 1387953653827472 3.5000 09:41:41 XLON 1,476 1387953653827473 3.5020 09:43:40 XLON 1,041 1387953653827642 3.5010 09:44:09 CHIX 1,284 120000P1B 3.5010 09:44:09 XLON 1,017 1387953653827688 3.5000 09:46:41 CHIX 1,373 120000PGI 3.5010 09:46:41 XLON 1,249 1387953653828174 3.5000 09:46:41 XLON 947 1387953653828177 3.5010 09:46:41 TRQX 1,752 1387953712543567 3.5040 09:48:20 CHIX 1,127 120000PNI 3.5040 09:48:20 XLON 1,618 1387953653828427 3.5030 09:48:20 XLON 1,377 1387953653828428 3.5040 09:49:03 XLON 1,074 1387953653828517 3.5030 09:50:55 XLON 1,012 1387953653828709 3.5030 09:51:27 TRQX 566 1387953712544018 3.5030 09:52:27 BATE 566 20000N3L 3.5030 09:53:28 BATE 566 20000N6Z 3.5030 09:54:25 CHIX 1,274 120000QG3 3.5030 09:54:25 XLON 1,791 1387953653829083 3.5030 09:54:35 BATE 174 20000NAV 3.5020 09:54:43 CHIX 1,107 120000QJ7 3.5020 09:54:43 XLON 1,210 1387953653829196 3.5010 09:54:43 XLON 1,176 1387953653829197 3.5020 09:54:43 BATE 1,327 20000NCA 3.5010 09:54:43 BATE 981 20000NCB 3.5010 09:54:44 CHIX 1,337 120000QJC 3.5000 09:54:44 XLON 1,790 1387953653829200 3.5020 09:57:13 XLON 1,372 1387953653829486 3.5010 09:58:28 XLON 566 1387953653829623 3.5020 09:59:28 XLON 566 1387953653829710 3.5040 10:01:28 XLON 411 1387953653829881 3.5040 10:02:02 CHIX 1,805 120000RQE 3.5040 10:02:02 CHIX 1,014 120000RQH 3.5030 10:02:02 CHIX 1,785 120000RQJ 3.5040 10:02:02 XLON 1,398 1387953653829930 3.5030 10:02:02 XLON 1,786 1387953653829936 3.5030 10:02:02 TRQX 1,249 1387953712545149 3.5030 10:02:02 BATE 1,239 20000O7W 3.5020 10:02:10 CHIX 1,771 120000RRF 3.5020 10:02:10 XLON 1,234 1387953653829939 3.5010 10:02:10 XLON 1,757 1387953653829940 3.5010 10:03:36 XLON 1,310 1387953653830062 3.5010 10:04:28 XLON 150 1387953653830098 3.5010 10:05:28 XLON 566 1387953653830189 3.5010 10:06:28 XLON 566 1387953653830260 3.5010 10:06:36 CHIX 591 120000SDM 3.5010 10:06:36 XLON 410 1387953653830277 3.5010 10:06:36 BATE 1,371 20000OPP 3.5010 10:06:37 CHIX 381 120000SDO 3.5000 10:06:58 XLON 98 1387953653830336 3.5080 10:11:48 CHIX 1,459 120000T7D 3.5070 10:11:57 XLON 128 1387953653830805 3.5070 10:13:18 CHIX 1,354 120000TEK 3.5060 10:13:18 CHIX 990 120000TEN 3.5050 10:13:18 CHIX 1,222 120000TER 3.5070 10:13:18 XLON 1,636 1387953653830916 3.5060 10:13:18 XLON 1,756 1387953653830923 3.5050 10:13:18 XLON 1,757 1387953653830926 3.5040 10:13:18 XLON 1,765 1387953653830931 3.5030 10:13:18 XLON 1,828 1387953653830940 3.5060 10:13:18 TRQX 1,009 1387953712546272 3.5050 10:13:18 TRQX 949 1387953712546273 3.5050 10:13:18 TRQX 58 1387953712546274 3.5070 10:13:18 BATE 1,232 20000PJO 3.5020 10:13:28 XLON 1,791 1387953653830948 3.5010 10:13:33 XLON 1,751 1387953653830951 3.5030 10:14:27 XLON 1,102 1387953653831029 3.5030 10:15:27 XLON 566 1387953653831103 3.5030 10:15:37 XLON 550 1387953653831106 3.5020 10:15:37 XLON 1,716 1387953653831109 3.5030 10:15:37 AQXE 1,178 40257 3.5020 10:15:37 AQXE 1,138 40258 3.5040 10:17:34 XLON 86 1387953653831297 3.5030 10:17:37 CHIX 936 120000U2V 3.5040 10:17:37 XLON 1,130 1387953653831303 3.5030 10:18:14 CHIX 1,764 120000U50 3.5030 10:18:14 XLON 1,198 1387953653831372 3.5030 10:18:14 TRQX 1,611 1387953712546654 3.5030 10:18:14 AQXE 1,694 40811 3.5100 10:18:58 XLON 289 1387953653831435 3.5120 10:19:21 XLON 1,004 1387953653831483 3.5110 10:19:28 BATE 566 20000Q7R 3.5110 10:19:44 BATE 939 20000Q99 3.5100 10:20:36 BATE 566 20000QD4 3.5100 10:21:28 CHIX 1,714 120000ULR 3.5100 10:21:28 BATE 884 20000QGI 3.5090 10:22:38 XLON 1,348 1387953653831887 3.5090 10:22:38 BATE 1,110 20000QJX 3.5090 10:22:38 AQXE 548 41889 3.5090 10:22:38 AQXE 1,149 41890 3.5080 10:22:59 XLON 1,322 1387953653831963 3.5080 10:22:59 BATE 85 20000QLU 3.5080 10:22:59 BATE 10 20000QLV 3.5080 10:24:01 XLON 1,261 1387953653832087 3.5080 10:24:01 BATE 1,109 20000QQC 3.5080 10:24:44 XLON 952 1387953653832126 3.5070 10:25:09 XLON 1,442 1387953653832196 3.5080 10:25:26 AQXE 1,026 42612 3.5100 10:26:06 XLON 967 1387953653832305 3.5090 10:26:28 CHIX 1,097 120000V6R 3.5090 10:26:28 CHIX 664 120000V6S 3.5090 10:26:28 XLON 566 1387953653832326 3.5090 10:26:28 XLON 407 1387953653832327 3.5080 10:28:37 BATE 566 20000RCV 3.5140 10:30:02 CHIX 1,311 120000VQ4 3.5140 10:30:02 XLON 1,790 1387953653832649 3.5140 10:30:02 BATE 1,376 20000RHB 3.5130 10:30:02 BATE 879 20000RHC 3.5150 10:30:02 AQXE 953 43636 3.5130 10:30:08 XLON 1,835 1387953653832651 3.5130 10:30:08 BATE 363 20000RHO 3.5120 10:30:30 XLON 1,821 1387953653832666 3.5120 10:30:32 BATE 566 20000RJD 3.5120 10:30:32 BATE 768 20000RJE 3.5110 10:30:52 BATE 1,236 20000RKJ 3.5100 10:30:56 TRQX 1,639 1387953712547756 3.5100 10:30:56 BATE 1,184 20000RKV 3.5090 10:30:58 BATE 910 20000RL2 3.5090 10:30:58 BATE 21 20000RL3 3.5090 10:30:58 BATE 5 20000RL4 3.5080 10:30:58 BATE 1,359 20000RL5 3.5070 10:31:05 BATE 995 20000RLY 3.5050 10:32:12 CHIX 1,191 120000W5P 3.5050 10:32:12 XLON 997 1387953653832851 3.5050 10:32:12 BATE 1,009 20000RTV 3.5030 10:33:29 XLON 566 1387953653832978 3.5030 10:34:27 XLON 404 1387953653833028 3.5020 10:35:26 XLON 968 1387953653833142 3.5060 10:36:28 XLON 1,294 1387953653833302 3.5060 10:37:29 AQXE 566 45460 3.5060 10:38:28 AQXE 378 45725 3.5060 10:39:29 BATE 566 20000SJ9 3.5060 10:40:28 AQXE 297 46045 3.5050 10:40:31 CHIX 979 120000XDS 3.5040 10:40:31 CHIX 974 120000XDU 3.5050 10:40:31 XLON 936 1387953653833657 3.5040 10:40:31 XLON 101 1387953653833659 3.5040 10:40:31 XLON 837 1387953653833660 3.5050 10:40:31 AQXE 953 46092 3.5030 10:40:32 XLON 1,431 1387953653833661 3.5090 10:44:39 CHIX 1,818 120000Z2F 3.5090 10:47:18 CHIX 936 120000ZGG 3.5090 10:47:18 XLON 1,810 1387953653834645 3.5090 10:47:18 TRQX 1,579 1387953712549116 3.5090 10:47:18 AQXE 1,270 48442 3.5080 10:47:28 XLON 566 1387953653834650 3.5080 10:47:28 XLON 1,207 1387953653834651 3.5080 10:47:40 CHIX 1,031 120000ZHN 3.5080 10:47:40 CHIX 658 120000ZHO 3.5080 10:47:40 BATE 1,758 20000TJO 3.5070 10:49:28 CHIX 459 120000ZQM 3.5070 10:49:39 CHIX 1,320 120000ZSF 3.5070 10:49:39 XLON 1,770 1387953653834862 3.5070 10:49:39 AQXE 1,543 48996 3.5060 10:49:40 CHIX 1,145 120000ZSJ 3.5060 10:49:41 XLON 291 1387953653834870 3.5060 10:49:41 XLON 1,503 1387953653834871 3.5060 10:49:41 BATE 1,517 20000TTJ 3.5050 10:49:58 XLON 50 1387953653834897 3.5050 10:50:13 XLON 1,722 1387953653834954 3.5040 10:50:14 BATE 1,154 20000TWQ 3.5040 10:50:19 XLON 1,455 1387953653835005 3.5040 10:50:19 XLON 317 1387953653835006 3.5030 10:50:34 XLON 1,791 1387953653835051 3.5020 10:50:37 XLON 1,468 1387953653835058 3.5020 10:50:37 XLON 354 1387953653835059 3.5010 10:50:58 XLON 153 1387953653835107 3.5010 10:51:16 XLON 1,614 1387953653835151 3.4990 10:53:10 CHIX 1,149 1200010BM 3.5000 10:53:10 XLON 1,291 1387953653835617 3.4990 10:53:10 XLON 201 1387953653835626 3.4990 10:53:10 XLON 1,122 1387953653835627 3.4960 10:54:32 CHIX 1,024 1200010G6 3.4980 10:54:32 XLON 1,026 1387953653835857 3.4970 10:54:32 XLON 1,032 1387953653835859 3.4960 10:54:32 XLON 1,015 1387953653835861 3.5000 10:57:28 XLON 566 1387953653836159 3.5000 10:57:28 XLON 448 1387953653836160 3.5000 10:57:28 AQXE 1,219 51124 3.4990 10:58:28 XLON 566 1387953653836231 3.4990 10:58:36 XLON 428 1387953653836246 3.4990 10:59:27 BATE 566 20000V04 3.5000 10:59:33 CHIX 1,295 12000112O 3.5000 10:59:33 XLON 1,301 1387953653836319 3.5000 10:59:33 TRQX 1,614 1387953712550143 3.4990 10:59:35 BATE 521 20000V0N 3.4990 10:59:37 CHIX 975 120001132 3.4990 10:59:37 XLON 1,402 1387953653836328 3.4950 11:03:28 XLON 566 1387953653836770 3.4950 11:03:39 XLON 888 1387953653836794 3.4940 11:03:39 XLON 999 1387953653836795 3.4950 11:05:21 XLON 1,174 1387953653836937 3.4940 11:05:35 CHIX 1,145 1200011TB 3.4940 11:05:35 XLON 1,227 1387953653836943 3.4940 11:05:35 AQXE 1,271 52942 3.5090 11:10:07 XLON 1,751 1387953653837618 3.5080 11:10:25 CHIX 1,784 1200012JY 3.5080 11:10:25 XLON 1,138 1387953653837797 3.5080 11:10:25 XLON 637 1387953653837798 3.5080 11:10:25 BATE 1,182 20000WCI 3.5080 11:10:25 AQXE 1,684 54158 3.5080 11:11:05 XLON 1,495 1387953653837912 3.5110 11:11:37 CHIX 1,367 1200012PW 3.5110 11:11:37 XLON 117 1387953653837935 3.5110 11:11:37 XLON 1,444 1387953653837936 3.5110 11:11:37 BATE 1,085 20000WIL 3.5100 11:11:41 CHIX 1,578 1200012Q6 3.5100 11:11:41 XLON 1,513 1387953653837937 3.5100 11:11:41 BATE 1,066 20000WIW 3.5110 11:11:41 AQXE 1,583 54427 3.5080 11:12:39 XLON 1,206 1387953653838142 3.5090 11:13:28 XLON 1,046 1387953653838200 3.5080 11:13:55 CHIX 1,212 12000130G 3.5070 11:13:55 XLON 961 1387953653838228 3.5080 11:13:55 TRQX 1,651 1387953712551402 3.5080 11:13:55 BATE 1,466 20000WUU 3.5090 11:15:27 XLON 566 1387953653838329 3.5090 11:16:28 XLON 370 1387953653838485 3.5130 11:20:27 XLON 566 1387953653838996 3.5130 11:20:30 CHIX 1,296 1200013YO 3.5130 11:20:30 XLON 1,264 1387953653838999 3.5120 11:20:57 BATE 78 20000XT6 3.5120 11:21:59 BATE 566 20000XW8 3.5120 11:22:27 XLON 566 1387953653839156 3.5120 11:23:29 XLON 454 1387953653839257 3.5130 11:23:41 CHIX 1,522 1200014AD 3.5130 11:23:41 XLON 1,672 1387953653839272 3.5130 11:23:41 XLON 130 1387953653839273 3.5120 11:24:28 BATE 566 20000Y9H 3.5120 11:25:28 BATE 197 20000YEJ 3.5120 11:26:03 CHIX 747 1200014KX 3.5120 11:26:03 CHIX 514 1200014KY 3.5120 11:26:03 XLON 766 1387953653839608 3.5120 11:26:06 AQXE 1,050 58475 3.5110 11:26:28 BATE 566 20000YJW 3.5110 11:27:27 CHIX 1,257 1200014QK 3.5110 11:27:27 XLON 1,793 1387953653839964 3.5110 11:27:27 BATE 375 20000YOF 3.5100 11:27:28 CHIX 1,155 1200014QQ 3.5100 11:27:28 XLON 1,657 1387953653839972 3.5100 11:27:28 BATE 566 20000YOM 3.5100 11:27:28 BATE 504 20000YON 3.5090 11:27:37 XLON 1,766 1387953653839989 3.5080 11:27:37 XLON 1,821 1387953653839990 3.5090 11:27:37 BATE 1,080 20000YP4 3.5080 11:27:49 BATE 1,085 20000YQ0 3.5070 11:28:29 XLON 566 1387953653840074 3.5070 11:29:27 XLON 566 1387953653840253 3.5070 11:30:28 XLON 84 1387953653840359 3.5110 11:32:07 XLON 1,602 1387953653840613 3.5090 11:32:07 BATE 215 20000ZF9 3.5100 11:32:09 TRQX 206 1387953712552924 3.5100 11:32:10 XLON 1,676 1387953653840629 3.5090 11:32:11 CHIX 1,340 1200015MX 3.5090 11:32:11 BATE 949 20000ZFI 3.5080 11:32:11 BATE 1,022 20000ZFJ 3.5070 11:32:11 BATE 1,041 20000ZFM 3.5110 11:33:12 CHIX 1,086 1200015R3 3.5110 11:33:12 XLON 1,239 1387953653840703 3.5100 11:33:12 XLON 1,224 1387953653840705 3.5090 11:34:01 BATE 4 20000ZOI 3.5140 11:38:38 XLON 1,705 1387953653841573 3.5140 11:38:38 XLON 130 1387953653841574 3.5130 11:38:38 XLON 1,800 1387953653841577 3.5140 11:38:38 TRQX 1,122 1387953712553610 3.5140 11:38:41 AQXE 1,006 61808 3.5140 11:38:41 AQXE 121 61809 3.5120 11:38:51 XLON 1,433 1387953653841601 3.5120 11:38:58 BATE 81 200010EQ 3.5120 11:39:27 BATE 566 200010I9 3.5180 11:40:15 XLON 1,009 1387953653841751 3.5170 11:40:15 XLON 1,025 1387953653841753 3.5210 11:43:17 CHIX 1,783 1200017D9 3.5220 11:43:17 XLON 1,216 1387953653842047 3.5210 11:43:17 XLON 1,299 1387953653842048 3.5200 11:44:58 BATE 566 200011E2 3.5210 11:45:22 CHIX 1,003 1200017PQ 3.5210 11:45:22 XLON 1,181 1387953653842284 3.5210 11:45:22 BATE 1,040 200011GT 3.5200 11:45:45 CHIX 1,762 1200017QY 3.5200 11:45:45 XLON 974 1387953653842322 3.5200 11:45:45 TRQX 976 1387953712554284 3.5200 11:45:45 BATE 764 200011HX 3.5200 11:49:23 CHIX 1,185 1200018B0 3.5190 11:49:23 CHIX 1,699 1200018B4 3.5200 11:49:23 XLON 1,121 1387953653842629 3.5190 11:49:23 XLON 1,012 1387953653842635 3.5190 11:49:23 BATE 1,216 200011WD 3.5200 11:49:23 AQXE 1,047 64405 3.5180 11:49:29 XLON 1,230 1387953653842639 3.5170 11:49:29 XLON 1,327 1387953653842641 3.5180 11:49:29 BATE 1,017 200011X5 3.5160 11:51:37 XLON 566 1387953653842811 3.5160 11:51:37 XLON 464 1387953653842812 3.5160 11:51:37 AQXE 984 64993 3.5210 11:52:39 CHIX 998 1200018VB 3.5230 11:52:39 XLON 1,023 1387953653842883 3.5220 11:52:39 XLON 1,018 1387953653842884 3.5210 11:52:39 XLON 1,018 1387953653842886 3.5210 11:52:39 TRQX 1,759 1387953712554877 3.5210 11:52:39 BATE 1,109 200012CA 3.5220 11:52:39 AQXE 958 65271 3.5210 11:53:57 BATE 38 200012IL 3.5200 11:54:00 XLON 1,777 1387953653842958 3.5200 11:54:00 AQXE 701 65569 3.5200 11:54:27 BATE 566 200012KA 3.5200 11:56:31 CHIX 1,124 1200019CX 3.5200 11:56:31 BATE 470 200012UK 3.5200 11:56:31 BATE 133 200012UL 3.5190 11:58:56 CHIX 1,035 1200019NN 3.5200 11:58:56 CHIX 1,308 1200019NT 3.5190 11:58:56 XLON 218 1387953653843233 3.5260 12:02:56 CHIX 1,049 120001A93 3.5260 12:02:56 BATE 1,736 200013SM 3.5260 12:02:56 AQXE 1,081 68092 3.5250 12:03:03 CHIX 1,013 120001A9T 3.5250 12:03:03 XLON 899 1387953653843675 3.5250 12:03:03 XLON 869 1387953653843676 3.5250 12:03:03 BATE 1,752 200013TB 3.5250 12:04:28 AQXE 1,065 68464 3.5260 12:05:26 CHIX 984 120001AMQ 3.5260 12:05:26 XLON 1,835 1387953653843832 3.5250 12:05:46 BATE 532 20001478 3.5270 12:06:27 CHIX 566 120001ATJ 3.5270 12:06:28 XLON 1,793 1387953653843958 3.5260 12:06:47 XLON 1,785 1387953653843978 3.5250 12:06:47 XLON 1,823 1387953653843979 3.5260 12:06:47 TRQX 1,604 1387953712556156 3.5240 12:06:54 XLON 1,823 1387953653843985 3.5250 12:06:54 BATE 404 200014BZ 3.5240 12:06:54 BATE 1,778 200014C0 3.5230 12:06:57 XLON 776 1387953653844003 3.5230 12:06:57 XLON 1,042 1387953653844004 3.5220 12:07:27 XLON 566 1387953653844024 3.5220 12:08:17 CHIX 1,106 120001B28 3.5220 12:08:17 XLON 872 1387953653844069 3.5220 12:08:17 XLON 147 1387953653844070 3.5240 12:11:29 CHIX 966 120001BM9 3.5250 12:11:29 XLON 1,226 1387953653844442 3.5240 12:11:29 XLON 898 1387953653844444 3.5240 12:11:29 XLON 302 1387953653844445 3.5240 12:11:29 BATE 1,772 20001522 3.5230 12:11:30 CHIX 302 120001BME 3.5230 12:11:31 XLON 295 1387953653844446 3.5230 12:11:31 XLON 891 1387953653844447 3.5220 12:11:58 XLON 653 1387953653844457 3.5260 12:15:15 XLON 1,693 1387953653844749 3.5250 12:15:28 XLON 566 1387953653844768 3.5250 12:15:28 XLON 1,070 1387953653844769 3.5250 12:15:28 AQXE 1,188 71076 3.5260 12:19:40 CHIX 1,712 120001CMW 3.5260 12:19:40 XLON 1,802 1387953653845131 3.5260 12:19:40 AQXE 1,021 72045 3.5270 12:20:08 CHIX 1,424 120001CP1 3.5270 12:20:08 XLON 1,792 1387953653845185 3.5270 12:20:08 BATE 1,163 20001677 3.5260 12:20:57 BATE 107 200016BN 3.5260 12:23:08 CHIX 1,173 120001D16 3.5250 12:23:08 CHIX 1,648 120001D17 3.5260 12:23:08 XLON 990 1387953653845384 3.5260 12:23:08 XLON 595 1387953653845385 3.5250 12:23:08 XLON 1,816 1387953653845387 3.5250 12:23:08 TRQX 1,607 1387953712557660 3.5260 12:23:08 BATE 1,003 200016JS 3.5250 12:23:08 BATE 936 200016JT 3.5250 12:23:11 AQXE 940 72911 3.5300 12:26:10 XLON 1,444 1387953653845665 3.5290 12:26:27 CHIX 309 120001DGW 3.5290 12:26:27 CHIX 1,396 120001DGX 3.5290 12:26:27 XLON 1,464 1387953653845693 3.5290 12:26:27 BATE 1,050 200016YC 3.5280 12:26:45 XLON 1,411 1387953653845780 3.5300 12:28:06 XLON 1,188 1387953653845886 3.5290 12:28:19 CHIX 1,648 120001DOY 3.5290 12:28:19 CHIX 28 120001DOZ 3.5290 12:28:19 XLON 1,236 1387953653845902 3.5290 12:28:19 BATE 956 2000175E 3.5290 12:28:19 AQXE 3 74056 3.5290 12:29:18 AQXE 920 74267 3.5280 12:29:27 XLON 98 1387953653845943 3.5280 12:30:59 CHIX 1,741 120001E03 3.5280 12:30:59 XLON 659 1387953653846069 3.5280 12:30:59 XLON 538 1387953653846070 3.5270 12:31:57 XLON 485 1387953653846134 3.5270 12:32:14 XLON 550 1387953653846149 3.5260 12:32:14 XLON 1,283 1387953653846150 3.5270 12:32:14 BATE 1,813 200017ME 3.5250 12:32:28 XLON 540 1387953653846157 3.5260 12:33:03 XLON 1,194 1387953653846236 3.5260 12:33:03 AQXE 1,685 75036 3.5250 12:35:53 CHIX 1,768 120001ENP 3.5280 12:36:18 XLON 1,766 1387953653846485 3.5280 12:36:18 TRQX 1,579 1387953712558851 3.5300 12:39:00 XLON 1,816 1387953653846680 3.5290 12:39:32 XLON 298 1387953653846717 3.5290 12:41:07 CHIX 1,719 120001FB4 3.5290 12:41:07 XLON 1,449 1387953653846814 3.5280 12:41:13 XLON 1,791 1387953653846821 3.5280 12:41:13 BATE 1,293 200018WU 3.5270 12:41:14 XLON 416 1387953653846825 3.5270 12:41:14 XLON 970 1387953653846826 3.5270 12:41:27 BATE 566 200018ZR 3.5300 12:45:23 CHIX 955 120001FZP 3.5300 12:45:23 XLON 1,808 1387953653847487 3.5300 12:45:23 BATE 1,251 200019L7 3.5300 12:45:23 AQXE 8 77861 3.5300 12:45:23 AQXE 1,700 77862 3.5290 12:45:27 CHIX 1,197 120001G0C 3.5290 12:45:27 XLON 566 1387953653847549 3.5290 12:46:20 XLON 582 1387953653847770 3.5280 12:46:39 XLON 855 1387953653847801 3.5280 12:46:39 XLON 268 1387953653847802 3.5270 12:47:30 XLON 566 1387953653848132 3.5280 12:47:53 XLON 1,293 1387953653848270 3.5360 12:50:10 CHIX 1,018 120001GRF 3.5360 12:52:46 XLON 1,798 1387953653849358 3.5350 12:53:40 CHIX 1,018 120001H6U 3.5360 12:53:40 XLON 1,812 1387953653849446 3.5360 12:53:40 TRQX 1,639 1387953712560693 3.5350 12:53:41 XLON 905 1387953653849454 3.5350 12:53:41 XLON 803 1387953653849455 3.5340 12:53:41 XLON 219 1387953653849456 3.5340 12:53:50 CHIX 1,187 120001H7V 3.5330 12:53:50 CHIX 1,013 120001H7X 3.5340 12:53:50 XLON 1,539 1387953653849473 3.5330 12:53:50 XLON 1,818 1387953653849474 3.5340 12:53:50 BATE 957 20001AVT 3.5330 12:53:50 BATE 1,007 20001AVU 3.5320 12:54:04 BATE 1,040 20001AX6 3.5310 12:54:14 BATE 1,201 20001AY8 3.5370 12:59:55 CHIX 1,127 120001I2K 3.5370 12:59:55 XLON 379 1387953653850360 3.5370 12:59:55 XLON 1,454 1387953653850361 3.5370 12:59:55 BATE 850 20001BU0 3.5370 12:59:55 BATE 299 20001BU1 3.5360 13:00:00 CHIX 1,125 120001I36 3.5350 13:00:00 CHIX 1,126 120001I37 3.5360 13:00:00 XLON 1,763 1387953653850372 3.5360 13:00:00 AQXE 1,343 82211 3.5350 13:00:01 XLON 1,806 1387953653850373 3.5350 13:00:52 XLON 968 1387953653850502 3.5340 13:01:19 XLON 1,748 1387953653850578 3.5330 13:01:20 BATE 1,027 20001C3F 3.5330 13:02:28 XLON 421 1387953653850758 3.5330 13:02:28 XLON 638 1387953653850759 3.5320 13:02:37 CHIX 1,743 120001IFX 3.5350 13:06:38 XLON 1,817 1387953653851118 3.5340 13:07:54 CHIX 1,760 120001J0A 3.5340 13:07:54 XLON 1,800 1387953653851183 3.5330 13:07:54 XLON 1,771 1387953653851184 3.5320 13:07:54 XLON 1,240 1387953653851185 3.5310 13:07:54 XLON 430 1387953653851186 3.5340 13:07:54 TRQX 1,657 1387953712562027 3.5340 13:07:54 BATE 1,372 20001CXP 3.5330 13:07:54 BATE 1,334 20001CXR 3.5340 13:07:54 AQXE 1,067 84104 3.5300 13:10:50 XLON 949 1387953653851822 3.5300 13:10:50 AQXE 276 84873 3.5310 13:12:45 CHIX 143 120001JQK 3.5310 13:12:45 CHIX 1,087 120001JQL 3.5300 13:13:30 CHIX 1,242 120001JVK 3.5300 13:13:30 XLON 566 1387953653852076 3.5300 13:13:30 XLON 1,213 1387953653852077 3.5290 13:14:28 CHIX 1,017 120001K2F 3.5290 13:14:28 XLON 1,071 1387953653852159 3.5290 13:14:28 BATE 566 20001DXP 3.5290 13:14:28 BATE 1,147 20001DXQ 3.5290 13:14:28 AQXE 1,264 85985 3.5280 13:14:58 XLON 983 1387953653852199 3.5280 13:14:58 BATE 268 20001E05 3.5270 13:15:28 CHIX 1,734 120001K7G 3.5270 13:15:28 XLON 566 1387953653852224 3.5270 13:15:28 XLON 1,217 1387953653852225 3.5260 13:15:58 XLON 134 1387953653852242 3.5260 13:16:28 XLON 566 1387953653852278 3.5260 13:17:28 XLON 566 1387953653852451 3.5260 13:18:29 XLON 560 1387953653852495 3.5280 13:22:27 XLON 122 1387953653852895 3.5280 13:22:51 XLON 1,709 1387953653852920 3.5270 13:23:31 XLON 18 1387953653853086 3.5270 13:24:28 XLON 77 1387953653853184 3.5270 13:24:36 CHIX 795 120001LGC 3.5350 13:28:33 XLON 601 1387953653854144 3.5400 13:30:10 XLON 649 1387953653854570 3.5420 13:30:10 XLON 532 1387953653854593 3.5420 13:30:10 XLON 750 1387953653854594 3.5430 13:30:10 XLON 199 1387953653854595 3.5430 13:30:10 XLON 253 1387953653854596 3.5430 13:30:10 XLON 334 1387953653854597 3.5430 13:30:10 XLON 228 1387953653854598 3.5420 13:30:11 XLON 532 1387953653854606 3.5420 13:30:12 XLON 532 1387953653854654 3.5400 13:30:22 XLON 1,830 1387953653854836 3.5390 13:30:22 XLON 1,820 1387953653854838 3.5380 13:30:22 XLON 1,755 1387953653854839 3.5400 13:30:23 AQXE 11 91581 3.5390 13:30:25 CHIX 1,836 120001MXR 3.5400 13:30:25 AQXE 1,456 91612 3.5380 13:30:30 XLON 1,831 1387953653854869 3.5390 13:30:32 AQXE 1,603 91714 3.5380 13:30:42 CHIX 1,365 120001N3I 3.5380 13:30:47 CHIX 389 120001N4T 3.5370 13:31:03 CHIX 1,836 120001N8N 3.5360 13:31:03 CHIX 1,814 120001N8P 3.5370 13:31:03 XLON 1,833 1387953653855032 3.5360 13:31:03 XLON 1,834 1387953653855033 3.5370 13:31:03 TRQX 1,118 1387953712564458 3.5360 13:31:03 TRQX 1,107 1387953712564460 3.5370 13:31:03 BATE 1,771 20001H3H 3.5360 13:31:03 BATE 1,747 20001H3I 3.5350 13:31:13 XLON 1,829 1387953653855107 3.5340 13:31:13 XLON 1,810 1387953653855109 3.5350 13:31:13 BATE 1,832 20001H4K 3.5390 13:32:38 CHIX 1,283 120001NVR 3.5390 13:32:38 XLON 1,785 1387953653855481 3.5390 13:32:38 BATE 1,159 20001HML 3.5380 13:32:40 XLON 1,752 1387953653855484 3.5370 13:32:42 XLON 1,776 1387953653855485 3.5380 13:32:42 BATE 1,145 20001HNE 3.5350 13:33:42 XLON 1,109 1387953653855607 3.5340 13:33:42 XLON 1,054 1387953653855608 3.5350 13:33:42 AQXE 1,290 93886 3.5340 13:33:46 CHIX 1,097 120001O6Q 3.5330 13:34:20 BATE 1,042 20001I3N 3.5290 13:35:10 XLON 958 1387953653855870 3.5290 13:36:00 TRQX 952 1387953712565328 3.5280 13:36:03 CHIX 1,033 120001ORX 3.5280 13:36:03 XLON 953 1387953653856156 3.5280 13:37:17 CHIX 971 120001OZO 3.5280 13:37:17 XLON 948 1387953653856349 3.5280 13:38:41 CHIX 950 120001P6R 3.5280 13:38:41 XLON 1,300 1387953653856474 3.5280 13:38:41 AQXE 833 96058 3.5330 13:41:01 XLON 1,767 1387953653856841 3.5350 13:42:44 XLON 1,832 1387953653857176 3.5350 13:43:16 XLON 957 1387953653857284 3.5340 13:44:02 CHIX 1,338 120001QD3 3.5330 13:44:02 CHIX 1,409 120001QD5 3.5320 13:44:02 CHIX 1,061 120001QD6 3.5340 13:44:02 XLON 1,831 1387953653857383 3.5330 13:44:02 XLON 1,769 1387953653857385 3.5320 13:44:02 XLON 1,769 1387953653857386 3.5340 13:44:02 TRQX 1,679 1387953712566760 3.5340 13:44:02 BATE 1,484 20001JZP 3.5330 13:44:02 BATE 1,463 20001JZQ 3.5320 13:44:02 BATE 1,462 20001JZS 3.5340 13:44:02 AQXE 1,030 98351 3.5420 13:51:07 XLON 1,762 1387953653858303 3.5410 13:51:09 XLON 212 1387953653858333 3.5410 13:51:14 AQXE 1,370 101711 3.5410 13:51:14 CHIX 1,505 120001RXD 3.5410 13:51:14 XLON 1,620 1387953653858338 3.5410 13:51:14 BATE 36 20001LGE 3.5410 13:51:14 BATE 1,407 20001LGF 3.5400 13:52:27 XLON 93 1387953653858533 3.5400 13:53:57 CHIX 1,379 120001SDX 3.5400 13:53:57 XLON 1,671 1387953653858667 3.5400 13:53:57 BATE 1,558 20001LX9 3.5390 13:53:58 CHIX 1,151 120001SED 3.5390 13:53:58 XLON 323 1387953653858670 3.5390 13:53:58 XLON 1,449 1387953653858671 3.5390 13:53:58 TRQX 1,630 1387953712568285 3.5390 13:53:58 BATE 1,252 20001LXZ 3.5410 13:54:28 AQXE 1,121 102798 3.5410 13:54:28 CHIX 999 120001SIL 3.5410 13:54:28 XLON 1,754 1387953653858755 3.5400 13:54:29 CHIX 1,048 120001SIM 3.5400 13:54:29 XLON 221 1387953653858756 3.5400 13:54:29 XLON 1,538 1387953653858757 3.5390 13:54:30 XLON 304 1387953653858758 3.5400 13:55:27 XLON 489 1387953653858857 3.5400 13:55:27 XLON 1,126 1387953653858858 3.5440 13:57:07 CHIX 32 120001T41 3.5440 13:57:07 CHIX 1,313 120001T42 3.5440 13:57:07 XLON 1,779 1387953653859112 3.5520 14:02:37 AQXE 1,006 106393 3.5520 14:02:37 CHIX 1,642 120001UBY 3.5520 14:02:37 XLON 1,803 1387953653859745 3.5510 14:02:39 BATE 315 20001NV2 3.5520 14:02:57 CHIX 1,062 120001UEB 3.5510 14:02:57 XLON 309 1387953653859782 3.5520 14:03:10 CHIX 1,045 120001UG0 3.5520 14:03:10 XLON 1,780 1387953653859801 3.5510 14:03:10 XLON 1,520 1387953653859802 3.5520 14:03:10 BATE 1,783 20001NZD 3.5500 14:03:21 XLON 1,828 1387953653859838 3.5490 14:03:21 XLON 1,779 1387953653859846 3.5510 14:03:21 TRQX 1,618 1387953712569777 3.5510 14:03:21 BATE 1,504 20001O0T 3.5500 14:03:21 BATE 1,580 20001O0U 3.5490 14:03:36 CHIX 1,008 120001UJI 3.5480 14:04:00 XLON 1,833 1387953653859934 3.5470 14:04:03 XLON 1,779 1387953653859938 3.5460 14:04:11 XLON 221 1387953653859979 3.5460 14:04:11 XLON 1,264 1387953653859980 3.5450 14:06:05 XLON 1,051 1387953653860212 3.5480 14:07:25 AQXE 1,169 108034 3.5470 14:07:29 CHIX 1,448 120001VDD 3.5470 14:07:29 XLON 216 1387953653860433 3.5470 14:07:29 XLON 1,412 1387953653860434 3.5460 14:08:53 AQXE 1,036 108448 3.5460 14:08:53 CHIX 1,322 120001VNH 3.5460 14:08:53 XLON 349 1387953653860660 3.5460 14:08:53 XLON 994 1387953653860661 3.5460 14:08:53 BATE 1,011 20001P5S 3.5480 14:10:17 CHIX 1,380 120001VW9 3.5480 14:10:17 XLON 1,812 1387953653860815 3.5490 14:12:14 CHIX 1,060 120001W74 3.5490 14:12:14 XLON 1,210 1387953653861043 3.5490 14:12:14 XLON 561 1387953653861044 3.5480 14:12:23 CHIX 986 120001W7M 3.5480 14:12:23 XLON 1,766 1387953653861061 3.5470 14:13:57 XLON 566 1387953653861247 3.5470 14:13:57 XLON 1,246 1387953653861248 3.5490 14:16:57 XLON 128 1387953653861615 3.5520 14:17:26 CHIX 1,809 120001X4R 3.5520 14:17:26 XLON 1,825 1387953653861678 3.5510 14:17:46 AQXE 5 111005 3.5510 14:18:15 AQXE 1,036 111133 3.5510 14:18:15 CHIX 1,753 120001X9D 3.5510 14:18:15 XLON 1,791 1387953653861708 3.5510 14:18:15 TRQX 1,229 1387953712571737 3.5500 14:18:57 CHIX 37 120001XDV 3.5500 14:18:57 CHIX 1,799 120001XDW 3.5500 14:18:57 XLON 1,801 1387953653861813 3.5500 14:18:57 BATE 1,795 20001R0M 3.5490 14:19:31 XLON 1,799 1387953653861921 3.5490 14:19:31 BATE 1,761 20001R5R 3.5500 14:21:18 TRQX 41 1387953712572228 3.5500 14:21:19 AQXE 937 112312 3.5500 14:21:19 XLON 1,816 1387953653862175 3.5500 14:21:19 TRQX 1,010 1387953712572230 3.5490 14:21:20 CHIX 1,347 120001XYL 3.5490 14:21:20 XLON 1,760 1387953653862177 3.5480 14:21:21 XLON 1,790 1387953653862182 3.5480 14:21:23 CHIX 1,080 120001XZO 3.5470 14:21:23 XLON 1,765 1387953653862184 3.5480 14:21:23 BATE 1,791 20001RJR 3.5470 14:21:28 BATE 1,793 20001RKF 3.5500 14:25:28 AQXE 614 113804 3.5500 14:25:28 CHIX 1,439 120001YTI 3.5500 14:25:28 XLON 1,777 1387953653862789 3.5500 14:25:28 BATE 1,642 20001SAD 3.5490 14:25:58 XLON 1,024 1387953653862851 3.5490 14:26:31 BATE 208 20001SKF 3.5490 14:26:46 CHIX 1,521 120001Z4H 3.5490 14:26:46 XLON 38 1387953653862920 3.5490 14:26:46 XLON 712 1387953653862921 3.5490 14:26:46 TRQX 26 1387953712573111 3.5490 14:26:46 TRQX 1,540 1387953712573112 3.5490 14:26:46 TRQX 233 1387953712573113 3.5490 14:26:46 BATE 1,541 20001SMO 3.5480 14:27:00 CHIX 1,142 120001Z7I 3.5470 14:27:00 CHIX 1,111 120001Z7K 3.5480 14:27:00 XLON 1,789 1387953653862947 3.5470 14:27:00 XLON 1,780 1387953653862948 3.5480 14:27:00 BATE 1,820 20001SOT 3.5460 14:27:27 XLON 415 1387953653862985 3.5450 14:28:08 CHIX 974 120001ZIM 3.5460 14:28:08 XLON 1,370 1387953653863055 3.5450 14:28:08 XLON 1,834 1387953653863057 3.5460 14:28:08 BATE 1,800 20001SZK 3.5450 14:28:34 AQXE 1,461 115104 3.5450 14:28:34 XLON 984 1387953653863114 3.5450 14:28:34 XLON 845 1387953653863115 3.5440 14:29:05 XLON 1,100 1387953653863207 3.5440 14:29:14 XLON 691 1387953653863232 3.5450 14:30:17 CHIX 1,027 1200020KL 3.5440 14:30:17 XLON 1,399 1387953653864015 3.5440 14:30:20 CHIX 1,430 1200020MX 3.5440 14:30:20 XLON 436 1387953653864024 3.5430 14:30:28 XLON 1,767 1387953653864145 3.5420 14:30:33 XLON 1,835 1387953653864212 3.5410 14:30:33 XLON 1,811 1387953653864214 3.5420 14:30:33 BATE 945 20001U3D 3.5400 14:30:38 XLON 1,824 1387953653864263 3.5410 14:30:38 XLON 1,048 1387953653864275 3.5400 14:30:40 XLON 1,418 1387953653864304 3.5390 14:30:40 XLON 1,819 1387953653864305 3.5380 14:31:01 AQXE 1,061 117942 3.5380 14:31:01 CHIX 1,179 12000217K 3.5370 14:31:01 XLON 1,181 1387953653864560 3.5360 14:31:35 TRQX 1,648 1387953712574983 3.5360 14:31:35 BATE 698 20001UQX 3.5360 14:31:35 BATE 261 20001UQY 3.5350 14:31:42 CHIX 1,111 1200021NT 3.5350 14:31:42 XLON 1,206 1387953653865079 3.5350 14:31:42 BATE 31 20001UT0 3.5350 14:31:43 BATE 930 20001UT1 3.5340 14:32:00 XLON 1,207 1387953653865202 3.5330 14:32:01 XLON 1,189 1387953653865213 3.5450 14:33:27 CHIX 1,752 1200022ME 3.5450 14:33:27 AQXE 542 120863 3.5450 14:33:27 XLON 223 1387953653866042 3.5450 14:33:27 XLON 1,552 1387953653866043 3.5480 14:33:42 CHIX 1,120 1200022RM 3.5470 14:33:42 CHIX 1,145 1200022RN 3.5470 14:33:42 XLON 1,749 1387953653866153 3.5460 14:33:44 XLON 1,768 1387953653866167 3.5460 14:33:44 BATE 1,364 20001VRX 3.5450 14:33:57 BATE 93 20001VVG 3.5490 14:34:38 CHIX 1,035 120002376 3.5500 14:34:38 AQXE 1,301 122002 3.5490 14:34:38 XLON 1,812 1387953653866418 3.5480 14:34:41 CHIX 1,095 12000238M 3.5490 14:34:41 AQXE 1,240 122070 3.5480 14:34:41 AQXE 1,246 122071 3.5480 14:34:41 XLON 1,746 1387953653866436 3.5480 14:34:41 BATE 1,141 20001W8H 3.5470 14:34:42 XLON 1,785 1387953653866439 3.5470 14:34:42 BATE 1,149 20001W8M 3.5470 14:35:03 CHIX 200 1200023F0 3.5470 14:35:03 CHIX 870 1200023F1 3.5460 14:35:03 XLON 1,762 1387953653866554 3.5450 14:35:03 XLON 1,829 1387953653866555 3.5460 14:35:03 BATE 1,061 20001WEX 3.5430 14:35:30 CHIX 969 1200023MD 3.5440 14:35:30 XLON 1,353 1387953653866725 3.5430 14:35:30 XLON 1,052 1387953653866728 3.5430 14:35:30 TRQX 1,722 1387953712576778 3.5410 14:35:37 AQXE 986 123046 3.5370 14:36:23 XLON 393 1387953653867093 3.5370 14:36:23 XLON 786 1387953653867094 3.5420 14:37:18 CHIX 973 1200024HM 3.5420 14:37:18 XLON 1,740 1387953653867412 3.5450 14:38:34 AQXE 59 125501 3.5450 14:38:57 CHIX 948 12000250U 3.5450 14:38:57 XLON 1,802 1387953653867841 3.5450 14:39:00 AQXE 204 125831 3.5450 14:39:39 AQXE 1,220 126247 3.5450 14:39:41 CHIX 1,651 120002592 3.5440 14:39:43 CHIX 980 12000259F 3.5440 14:39:43 XLON 1,769 1387953653868074 3.5440 14:39:43 BATE 1,771 20001Y7C 3.5460 14:40:44 CHIX 1,012 1200025OE 3.5460 14:40:44 XLON 1,809 1387953653868295 3.5450 14:40:58 XLON 178 1387953653868320 3.5450 14:41:31 CHIX 1,031 12000263F 3.5450 14:41:31 AQXE 65 127732 3.5450 14:41:31 XLON 566 1387953653868491 3.5450 14:41:31 XLON 1,091 1387953653868492 3.5450 14:41:31 TRQX 1,592 1387953712578692 3.5450 14:41:32 AQXE 387 127743 3.5440 14:41:36 CHIX 1,015 12000264H 3.5440 14:41:36 XLON 1,767 1387953653868530 3.5430 14:41:36 XLON 1,767 1387953653868533 3.5440 14:41:36 BATE 1,283 20001Z2L 3.5430 14:41:39 BATE 231 20001Z3F 3.5460 14:42:15 XLON 855 1387953653868650 3.5460 14:42:15 XLON 934 1387953653868651 3.5450 14:43:07 XLON 1,770 1387953653868954 3.5450 14:43:33 CHIX 845 12000270V 3.5450 14:43:35 CHIX 353 12000271M 3.5440 14:44:05 CHIX 1,227 12000278W 3.5440 14:44:05 AQXE 1,237 129879 3.5440 14:44:05 XLON 1,802 1387953653869309 3.5440 14:44:05 BATE 1,753 2000205K 3.5430 14:44:27 CHIX 443 1200027C6 3.5430 14:44:28 BATE 100 2000209D 3.5430 14:44:46 CHIX 574 1200027EN 3.5420 14:44:46 CHIX 1,381 1200027EP 3.5430 14:44:46 XLON 1,755 1387953653869443 3.5430 14:44:46 BATE 873 200020BQ 3.5420 14:45:31 BATE 550 200020NJ 3.5410 14:45:45 CHIX 1,086 1200027TH 3.5420 14:45:45 AQXE 349 131112 3.5420 14:45:45 AQXE 738 131113 3.5420 14:45:45 XLON 1,746 1387953653869761 3.5410 14:45:45 XLON 1,773 1387953653869763 3.5410 14:45:45 TRQX 1,626 1387953712580128 3.5420 14:45:45 BATE 680 200020RB 3.5410 14:45:45 BATE 1,722 200020RD 3.5400 14:46:15 XLON 1,797 1387953653869934 3.5400 14:46:15 BATE 1,337 200020YX 3.5390 14:46:20 XLON 1,820 1387953653869947 3.5420 14:47:27 XLON 447 1387953653870240 3.5450 14:48:09 AQXE 1,028 132827 3.5450 14:48:09 XLON 1,750 1387953653870347 3.5440 14:48:26 CHIX 847 1200028R6 3.5440 14:48:26 CHIX 431 1200028R7 3.5440 14:48:26 XLON 1,747 1387953653870389 3.5450 14:48:46 CHIX 1,106 1200028W9 3.5450 14:48:46 XLON 1,748 1387953653870444 3.5440 14:48:53 XLON 160 1387953653870470 3.5460 14:49:28 CHIX 958 120002978 3.5460 14:49:28 XLON 1,791 1387953653870715 3.5460 14:49:28 BATE 530 20002238 3.5460 14:49:28 BATE 981 20002239 3.5480 14:50:08 CHIX 1,012 1200029GY 3.5480 14:50:08 AQXE 436 134288 3.5480 14:50:08 XLON 1,827 1387953653871003 3.5470 14:50:09 CHIX 996 1200029HD 3.5470 14:50:09 XLON 1,815 1387953653871022 3.5470 14:50:09 BATE 993 200022D3 3.5460 14:50:11 XLON 1,751 1387953653871034 3.5460 14:50:11 BATE 1,030 200022DG 3.5450 14:50:22 XLON 679 1387953653871067 3.5450 14:50:22 XLON 1,142 1387953653871068 3.5450 14:50:22 BATE 987 200022FQ 3.5500 14:53:32 CHIX 1,817 120002APS 3.5510 14:53:53 XLON 1,776 1387953653871974 3.5510 14:53:58 AQXE 1,078 136700 3.5510 14:54:27 CHIX 826 120002B22 3.5510 14:54:27 CHIX 622 120002B23 3.5500 14:54:27 XLON 549 1387953653872113 3.5510 14:54:38 CHIX 1,351 120002B4N 3.5510 14:55:28 AQXE 566 137588 3.5510 14:55:41 AQXE 538 137684 3.5540 14:57:12 XLON 1,787 1387953653872846 3.5590 14:57:58 AQXE 841 139392 3.5590 14:57:59 AQXE 178 139421 3.5600 14:59:21 AQXE 824 140636 3.5600 14:59:38 AQXE 421 140818 3.5600 14:59:54 CHIX 1,758 120002CZ8 3.5600 14:59:54 XLON 1,780 1387953653873697 3.5620 14:59:59 XLON 900 1387953653873729 3.5620 14:59:59 XLON 235 1387953653873730 3.5620 14:59:59 XLON 250 1387953653873731 3.5620 14:59:59 XLON 254 1387953653873732 3.5620 14:59:59 XLON 657 1387953653873733 3.5620 14:59:59 XLON 507 1387953653873749 3.5620 14:59:59 XLON 259 1387953653873750 3.5620 14:59:59 XLON 280 1387953653873751 3.5620 14:59:59 XLON 933 1387953653873752 3.5620 14:59:59 XLON 261 1387953653873753 3.5620 14:59:59 XLON 56 1387953653873754 3.5600 14:59:59 XLON 1,757 1387953653873755 3.5600 15:01:00 XLON 933 1387953653873974 3.5600 15:01:00 XLON 34 1387953653873975 3.5590 15:01:05 CHIX 1,773 120002DGG 3.5590 15:01:05 XLON 1,798 1387953653874000 3.5590 15:01:05 XLON 1,800 1387953653874002 3.5590 15:01:05 XLON 463 1387953653874003 3.5590 15:01:05 XLON 33 1387953653874004 3.5590 15:01:05 TRQX 1,288 1387953712584528 3.5590 15:01:05 BATE 1,812 200026CO 3.5590 15:01:06 XLON 23 1387953653874008 3.5590 15:01:06 XLON 28 1387953653874009 3.5580 15:01:10 CHIX 1,772 120002DHI 3.5580 15:01:10 XLON 1,800 1387953653874022 3.5580 15:01:10 XLON 476 1387953653874027 3.5580 15:01:10 XLON 1,700 1387953653874028 3.5590 15:01:10 XLON 120 1387953653874029 3.5580 15:01:10 TRQX 1,079 1387953712584538 3.5580 15:01:10 AQXE 1,113 142128 3.5580 15:01:10 BATE 1,794 200026DP 3.5580 15:02:28 CHIX 1,786 120002E3A 3.5580 15:02:28 XLON 852 1387953653874384 3.5580 15:02:28 XLON 967 1387953653874385 3.5580 15:02:28 XLON 513 1387953653874391 3.5580 15:02:28 TRQX 1,288 1387953712584929 3.5570 15:02:30 CHIX 787 120002E40 3.5570 15:02:30 XLON 1,799 1387953653874396 3.5570 15:02:30 BATE 616 200026XW 3.5570 15:02:31 CHIX 1,012 120002E4U 3.5570 15:02:31 AQXE 1,017 143293 3.5570 15:02:31 BATE 1,217 200026YF 3.5560 15:03:01 CHIX 1,753 120002ECJ 3.5550 15:03:01 CHIX 215 120002ECL 3.5560 15:03:01 XLON 1,759 1387953653874512 3.5550 15:03:01 XLON 145 1387953653874516 3.5550 15:03:01 XLON 194 1387953653874517 3.5560 15:03:01 BATE 1,775 20002751 3.5550 15:03:01 BATE 196 20002752 3.5550 15:03:07 CHIX 1,581 120002EFO 3.5550 15:03:07 XLON 1,408 1387953653874559 3.5550 15:03:07 BATE 389 20002784 3.5550 15:03:20 BATE 1,185 200027BX 3.5530 15:03:33 CHIX 1,140 120002EMQ 3.5540 15:03:33 XLON 1,816 1387953653874743 3.5530 15:03:33 XLON 1,766 1387953653874746 3.5520 15:03:33 XLON 1,747 1387953653874749 3.5510 15:03:33 XLON 1,825 1387953653874750 3.5540 15:03:33 BATE 1,813 200027G8 3.5530 15:03:33 BATE 1,539 200027G9 3.5520 15:04:41 XLON 1,799 1387953653875072 3.5510 15:04:55 XLON 565 1387953653875123 3.5510 15:05:27 XLON 566 1387953653875308 3.5510 15:05:32 CHIX 122 120002FFY 3.5510 15:05:39 AQXE 944 146021 3.5510 15:06:23 XLON 222 1387953653875672 3.5560 15:07:27 XLON 67 1387953653876035 3.5570 15:07:49 CHIX 1,769 120002GBO 3.5570 15:07:49 XLON 1,749 1387953653876091 3.5570 15:07:49 AQXE 1,764 147508 3.5560 15:07:50 CHIX 1,771 120002GBZ 3.5560 15:07:50 XLON 34 1387953653876094 3.5560 15:07:50 XLON 1,695 1387953653876095 3.5580 15:08:40 XLON 35 1387953653876220 3.5580 15:09:02 CHIX 1,568 120002GND 3.5580 15:09:02 XLON 1,155 1387953653876347 3.5580 15:09:02 XLON 592 1387953653876348 3.5570 15:09:23 CHIX 1,679 120002GRO 3.5570 15:09:23 XLON 860 1387953653876404 3.5570 15:09:23 XLON 914 1387953653876405 3.5570 15:09:23 TRQX 988 1387953712586813 3.5560 15:09:28 CHIX 1,260 120002GTI 3.5560 15:09:28 XLON 1,770 1387953653876451 3.5560 15:09:28 TRQX 981 1387953712586830 3.5560 15:09:28 BATE 31 200029L3 3.5560 15:09:28 BATE 1,550 200029L4 3.5550 15:10:12 CHIX 1,132 120002H2D 3.5550 15:10:12 XLON 149 1387953653876589 3.5550 15:10:12 XLON 1,657 1387953653876590 3.5550 15:10:12 TRQX 57 1387953712587076 3.5550 15:10:12 TRQX 899 1387953712587077 3.5550 15:10:12 AQXE 424 149202 3.5550 15:10:12 BATE 60 200029TY 3.5550 15:10:12 BATE 1,153 200029TZ 3.5540 15:11:20 XLON 1,787 1387953653876847 3.5550 15:11:20 XLON 933 1387953653876851 3.5550 15:11:20 XLON 1,363 1387953653876852 3.5540 15:11:20 BATE 1,189 20002A7W 3.5530 15:11:27 CHIX 994 120002HJV 3.5530 15:11:27 XLON 1,441 1387953653876886 3.5530 15:11:27 XLON 330 1387953653876887 3.5530 15:11:27 BATE 13 20002AA9 3.5530 15:11:32 BATE 1,521 20002ABT 3.5520 15:11:43 CHIX 1 120002HN9 3.5520 15:11:43 CHIX 967 120002HNA 3.5520 15:11:43 XLON 922 1387953653877043 3.5520 15:11:43 XLON 835 1387953653877044 3.5520 15:11:43 AQXE 1,127 150264 3.5520 15:11:43 BATE 1 20002ADX 3.5520 15:11:43 BATE 367 20002ADY 3.5520 15:11:43 BATE 44 20002ADZ 3.5520 15:11:44 BATE 608 20002AE0 3.5510 15:11:48 XLON 1 1387953653877053 3.5510 15:11:48 XLON 1,814 1387953653877054 3.5510 15:11:49 BATE 936 20002AFJ 3.5500 15:11:50 XLON 1,811 1387953653877063 3.5490 15:11:57 XLON 1,350 1387953653877104 3.5490 15:11:57 XLON 404 1387953653877105 3.5490 15:12:06 XLON 1,794 1387953653877146 3.5480 15:13:27 XLON 1 1387953653877674 3.5480 15:13:27 TRQX 225 1387953712588125 3.5480 15:13:27 TRQX 1 1387953712588126 3.5480 15:13:28 XLON 1,766 1387953653877675 3.5490 15:14:12 BATE 1,080 20002BCK 3.5540 15:16:01 CHIX 1,749 120002JFH 3.5540 15:16:01 XLON 1,787 1387953653878512 3.5530 15:16:01 XLON 1,786 1387953653878516 3.5540 15:16:11 AQXE 1,040 154344 3.5550 15:18:12 CHIX 1,831 120002K4H 3.5560 15:18:12 XLON 1,828 1387953653878928 3.5560 15:18:12 XLON 1,189 1387953653878931 3.5560 15:18:12 XLON 844 1387953653878932 3.5550 15:18:12 TRQX 1,128 1387953712589862 3.5550 15:18:12 BATE 1,202 20002CPP 3.5570 15:19:26 CHIX 1,818 120002KN9 3.5570 15:19:26 AQXE 336 156665 3.5570 15:19:27 AQXE 220 156673 3.5570 15:19:34 XLON 138 1387953653879449 3.5570 15:19:39 XLON 159 1387953653879485 3.5570 15:19:39 XLON 81 1387953653879486 3.5560 15:20:08 CHIX 1,758 120002KZU 3.5560 15:20:08 CHIX 1,080 120002KZZ 3.5570 15:20:08 XLON 1,757 1387953653879669 3.5560 15:20:08 XLON 1,747 1387953653879675 3.5560 15:20:08 XLON 749 1387953653879676 3.5560 15:20:08 XLON 1,058 1387953653879677 3.5560 15:20:08 TRQX 1,000 1387953712590431 3.5570 15:20:08 AQXE 816 157208 3.5560 15:20:08 BATE 1,205 20002DJR 3.5560 15:20:11 CHIX 440 120002L20 3.5560 15:20:11 AQXE 1,287 157277 3.5550 15:20:12 CHIX 1,796 120002L2M 3.5550 15:20:12 XLON 852 1387953653879722 3.5550 15:20:12 XLON 910 1387953653879723 3.5550 15:20:12 TRQX 998 1387953712590459 3.5550 15:20:12 BATE 1,406 20002DMJ 3.5540 15:20:16 CHIX 1,490 120002L3D 3.5540 15:20:16 CHIX 316 120002L3E 3.5540 15:20:16 XLON 1,788 1387953653879756 3.5530 15:20:16 XLON 1,825 1387953653879757 3.5520 15:20:16 XLON 1,772 1387953653879766 3.5530 15:20:16 BATE 1,448 20002DNH 3.5510 15:20:20 XLON 1,800 1387953653879774 3.5500 15:20:31 XLON 1,820 1387953653879846 3.5490 15:20:31 XLON 1,827 1387953653879847 3.5480 15:20:31 XLON 1,020 1387953653879848 3.5480 15:20:31 XLON 731 1387953653879849 3.5470 15:20:32 XLON 1,827 1387953653879856 3.5500 15:22:29 CHIX 977 120002LYF 3.5490 15:22:29 CHIX 972 120002LYI 3.5500 15:22:29 XLON 1,676 1387953653880293 3.5490 15:22:29 XLON 1,716 1387953653880295 3.5500 15:22:29 AQXE 1,774 158889 3.5480 15:22:30 XLON 1,211 1387953653880306 3.5480 15:23:10 TRQX 823 1387953712591414 3.5480 15:23:10 BATE 1,176 20002EPH 3.5480 15:23:16 CHIX 974 120002M7G 3.5480 15:23:16 XLON 1,229 1387953653880482 3.5470 15:23:38 XLON 1,295 1387953653880576 3.5470 15:23:38 BATE 1,261 20002EV6 3.5470 15:23:58 XLON 944 1387953653880690 3.5460 15:24:04 XLON 947 1387953653880728 3.5450 15:24:12 BATE 1,207 20002F5W 3.5450 15:25:34 CHIX 1,741 120002N61 3.5450 15:25:34 CHIX 40 120002N62 3.5450 15:25:34 XLON 22 1387953653881157 3.5450 15:25:34 XLON 918 1387953653881158 3.5440 15:25:34 BATE 1,434 20002FOK 3.5440 15:26:03 CHIX 970 120002NB0 3.5440 15:26:03 XLON 940 1387953653881255 3.5440 15:26:03 AQXE 1,782 161335 3.5430 15:26:24 CHIX 1,110 120002NH1 3.5430 15:26:24 XLON 939 1387953653881412 3.5430 15:26:24 BATE 1,350 20002FY2 3.5420 15:26:51 XLON 1,467 1387953653881524 3.5410 15:27:03 XLON 244 1387953653881599 3.5410 15:27:03 XLON 1,249 1387953653881600 3.5410 15:28:26 CHIX 955 120002OAM 3.5420 15:28:26 XLON 1,774 1387953653881986 3.5410 15:28:26 XLON 1,749 1387953653881989 3.5420 15:28:26 TRQX 1,008 1387953712593025 3.5400 15:28:30 CHIX 978 120002OD3 3.5400 15:28:30 XLON 1,467 1387953653882012 3.5400 15:28:30 BATE 1,254 20002GPU 3.5390 15:28:42 XLON 1,643 1387953653882068 3.5380 15:28:42 BATE 1,339 20002GRF 3.5370 15:29:28 XLON 566 1387953653882338 3.5430 15:30:12 CHIX 1,216 120002OUM 3.5420 15:30:12 CHIX 1,213 120002OUP 3.5430 15:30:12 XLON 1,199 1387953653882590 3.5420 15:30:12 XLON 1,340 1387953653882591 3.5410 15:30:12 XLON 1,374 1387953653882592 3.5570 15:33:27 XLON 1,784 1387953653883861 3.5560 15:33:35 XLON 1,796 1387953653883920 3.5550 15:33:35 XLON 1,784 1387953653883924 3.5550 15:33:35 BATE 861 20002IHV 3.5550 15:33:41 CHIX 1,393 120002Q9Y 3.5550 15:33:41 TRQX 936 1387953712594609 3.5550 15:33:41 AQXE 1,106 167284 3.5550 15:33:41 BATE 464 20002IIH 3.5540 15:33:42 CHIX 1,215 120002QA9 3.5540 15:33:42 XLON 1,833 1387953653883937 3.5540 15:33:42 BATE 1,289 20002IIV 3.5530 15:33:43 XLON 1,832 1387953653883942 3.5530 15:33:43 BATE 1,272 20002IJ7 3.5490 15:34:24 CHIX 1,168 120002QLH 3.5490 15:34:24 XLON 1,641 1387953653884152 3.5420 15:35:00 CHIX 1,003 120002QWZ 3.5420 15:35:00 XLON 1,694 1387953653884483 3.5460 15:35:40 XLON 1,002 1387953653884723 3.5450 15:35:40 BATE 983 20002JCF 3.5440 15:36:09 BATE 1,021 20002JHA 3.5430 15:36:27 XLON 566 1387953653884911 3.5430 15:36:27 XLON 427 1387953653884912 3.5410 15:36:57 XLON 56 1387953653885024 3.5430 15:37:13 CHIX 1,356 120002ROT 3.5430 15:37:13 AQXE 1,166 170026 3.5430 15:37:21 XLON 1,184 1387953653885100 3.5420 15:37:25 XLON 1,337 1387953653885120 3.5400 15:37:26 CHIX 1,270 120002RRW 3.5430 15:38:34 XLON 1,285 1387953653885360 3.5430 15:38:34 TRQX 1,807 1387953712596065 3.5420 15:38:37 CHIX 1,625 120002S7X 3.5420 15:38:37 XLON 1,266 1387953653885372 3.5430 15:40:29 XLON 566 1387953653885931 3.5430 15:40:29 BATE 1,227 20002L4C 3.5430 15:40:35 CHIX 1,645 120002SYJ 3.5430 15:40:35 XLON 1,057 1387953653885947 3.5430 15:40:35 BATE 44 20002L4T 3.5420 15:40:41 XLON 1,215 1387953653885953 3.5410 15:40:41 XLON 984 1387953653885956 3.5420 15:40:41 BATE 1,330 20002L5Y 3.5400 15:40:57 XLON 225 1387953653886013 3.5400 15:40:57 XLON 779 1387953653886014 3.5450 15:41:36 XLON 999 1387953653886188 3.5440 15:42:04 XLON 1,006 1387953653886234 3.5440 15:42:04 AQXE 2 173399 3.5430 15:42:05 CHIX 1,648 120002THX 3.5430 15:42:05 XLON 1,012 1387953653886238 3.5440 15:42:05 AQXE 1,118 173416 3.5430 15:42:05 BATE 1,294 20002LOB 3.5420 15:42:07 XLON 1,026 1387953653886271 3.5420 15:42:54 XLON 485 1387953653886421 3.5420 15:42:57 XLON 17 1387953653886429 3.5420 15:43:05 XLON 551 1387953653886449 3.5410 15:43:28 XLON 149 1387953653886519 3.5470 15:45:17 CHIX 1,078 120002UHZ 3.5460 15:45:17 CHIX 1,646 120002UI1 3.5470 15:45:17 XLON 1,815 1387953653886972 3.5460 15:45:17 XLON 1,748 1387953653886973 3.5470 15:45:17 AQXE 1,157 175364 3.5450 15:46:16 CHIX 1,443 120002UUD 3.5450 15:46:16 XLON 1,607 1387953653887252 3.5440 15:46:25 XLON 1,074 1387953653887279 3.5430 15:46:25 XLON 948 1387953653887282 3.5440 15:46:25 BATE 986 20002N5E 3.5420 15:46:51 XLON 934 1387953653887367 3.5420 15:46:51 XLON 345 1387953653887368 3.5420 15:46:51 BATE 5 20002NB0 3.5420 15:46:51 BATE 1,090 20002NB1 3.5420 15:46:51 BATE 355 20002NB4 3.5430 15:47:39 XLON 678 1387953653887601 3.5430 15:47:39 XLON 525 1387953653887602 3.5430 15:48:17 AQXE 1,174 177235 3.5450 15:48:31 BATE 338 20002NW0 3.5450 15:48:37 CHIX 1,190 120002VL6 3.5450 15:48:37 XLON 1,348 1387953653887822 3.5450 15:48:37 BATE 610 20002NXB 3.5440 15:48:48 TRQX 955 1387953712598703 3.5440 15:49:01 XLON 1,308 1387953653887903 3.5460 15:49:25 CHIX 1,022 120002VU4 3.5460 15:49:28 XLON 1,559 1387953653888000 3.5450 15:49:36 BATE 870 20002O9R 3.5450 15:49:52 XLON 980 1387953653888111 3.5450 15:49:52 BATE 463 20002OD0 3.5450 15:50:12 CHIX 618 120002W4Z 3.5450 15:50:12 CHIX 332 120002W50 3.5440 15:50:15 XLON 1,000 1387953653888193 3.5430 15:50:15 XLON 1,518 1387953653888198 3.5420 15:50:15 XLON 1,170 1387953653888199 3.5420 15:50:15 BATE 43 20002OI8 3.5400 15:50:21 BATE 1,115 20002OJ1 3.5400 15:50:44 AQXE 1,161 178935 3.5400 15:50:58 CHIX 1,808 120002WC2 3.5400 15:50:58 XLON 979 1387953653888380 3.5420 15:51:00 XLON 1,556 1387953653888395 3.5400 15:51:03 BATE 1,446 20002OQ5 3.5410 15:52:23 CHIX 1,573 120002WVV 3.5410 15:52:23 XLON 1,083 1387953653888803 3.5430 15:53:04 XLON 1,341 1387953653888899 3.5420 15:53:08 XLON 1,350 1387953653888912 3.5420 15:53:08 BATE 1,551 20002PLM 3.5410 15:53:15 XLON 1,451 1387953653888955 3.5380 15:53:31 XLON 1,738 1387953653889020 3.5390 15:53:31 TRQX 1,659 1387953712599939 3.5370 15:54:35 CHIX 1,350 120002XND 3.5370 15:55:09 XLON 352 1387953653889299 3.5370 15:55:09 XLON 1,350 1387953653889300 3.5370 15:55:29 CHIX 1,018 120002XXQ 3.5370 15:55:39 XLON 1,170 1387953653889532 3.5370 15:55:39 XLON 223 1387953653889533 3.5360 15:55:59 XLON 1,182 1387953653889611 3.5360 15:56:11 CHIX 835 120002Y66 3.5370 15:56:27 XLON 566 1387953653889775 3.5370 15:56:37 XLON 302 1387953653889801 3.5370 15:56:37 XLON 79 1387953653889802 3.5370 15:56:37 AQXE 1,131 183385 3.5360 15:56:39 CHIX 1,759 120002YBI 3.5360 15:56:39 XLON 951 1387953653889842 3.5350 15:56:39 XLON 1,076 1387953653889857 3.5350 15:56:39 BATE 1,509 20002QZO 3.5380 15:57:47 AQXE 220 184463 3.5380 15:57:47 AQXE 869 184464 3.5380 15:57:55 CHIX 1,550 120002YSU 3.5380 15:57:55 XLON 1,239 1387953653890303 3.5370 15:57:55 XLON 1,289 1387953653890306 3.5360 15:57:56 XLON 1,120 1387953653890311 3.5360 15:57:56 BATE 1,502 20002RJ2 3.5330 15:58:20 XLON 1,768 1387953653890460 3.5310 15:58:20 BATE 1,378 20002RQO 3.5340 15:59:27 XLON 343 1387953653890800 3.5360 16:00:16 CHIX 1,583 120002ZPG 3.5360 16:00:16 XLON 1,615 1387953653891076 3.5350 16:00:16 XLON 1,554 1387953653891085 3.5360 16:00:16 AQXE 1,213 186567 3.5360 16:00:49 CHIX 1,464 120002ZWT 3.5360 16:00:50 XLON 1,261 1387953653891259 3.5370 16:02:01 CHIX 1,318 1200030DD 3.5370 16:02:11 XLON 1,395 1387953653891598 3.5370 16:02:18 XLON 396 1387953653891639 3.5380 16:02:22 AQXE 823 188115 3.5410 16:02:54 CHIX 685 1200030PU 3.5430 16:03:57 XLON 98 1387953653892320 3.5430 16:03:57 XLON 1,656 1387953653892321 3.5430 16:04:07 CHIX 781 120003192 3.5430 16:04:13 CHIX 301 1200031AS 3.5420 16:04:20 CHIX 1,117 1200031C3 3.5420 16:04:20 XLON 1,777 1387953653892443 3.5410 16:04:20 XLON 1,820 1387953653892450 3.5420 16:04:20 TRQX 1,833 1387953712602683 3.5410 16:04:20 BATE 1,383 20002U8F 3.5410 16:04:20 BATE 198 20002U8G 3.5430 16:05:33 AQXE 556 190992 3.5440 16:05:49 CHIX 909 1200031T8 3.5460 16:06:28 CHIX 1,117 12000327U 3.5470 16:06:28 XLON 1,070 1387953653893034 3.5470 16:06:28 XLON 1,100 1387953653893035 3.5470 16:06:28 XLON 945 1387953653893036 3.5470 16:06:28 XLON 490 1387953653893037 3.5470 16:06:28 XLON 210 1387953653893038 3.5470 16:06:28 XLON 175 1387953653893039 3.5460 16:06:28 XLON 1,765 1387953653893042 3.5480 16:07:36 CHIX 1,302 1200032NA 3.5490 16:08:28 XLON 1,785 1387953653893856 3.5480 16:08:50 XLON 1,749 1387953653893929 3.5490 16:08:50 XLON 1,070 1387953653893931 3.5490 16:08:50 XLON 1,100 1387953653893932 3.5490 16:08:50 XLON 126 1387953653893933 3.5480 16:08:50 AQXE 1,038 193664 3.5480 16:08:51 CHIX 1,001 12000335R 3.5480 16:08:51 BATE 1,807 20002VZO 3.5470 16:08:58 CHIX 1,456 12000337X 3.5480 16:08:58 XLON 814 1387953653894000 3.5470 16:08:58 XLON 1,437 1387953653894005 3.5470 16:08:58 XLON 388 1387953653894006 3.5470 16:09:02 CHIX 1,037 120003390 3.5470 16:09:02 AQXE 196 193870 3.5470 16:09:02 AQXE 377 193871 3.5460 16:09:06 CHIX 461 1200033AP 3.5460 16:09:06 CHIX 583 1200033AQ 3.5460 16:09:06 XLON 1,758 1387953653894075 3.5470 16:09:06 AQXE 451 193977 3.5480 16:09:50 XLON 1,789 1387953653894307 3.5470 16:09:57 CHIX 1,001 1200033NI 3.5470 16:09:57 XLON 377 1387953653894337 3.5470 16:09:57 XLON 1,370 1387953653894338 3.5460 16:10:02 TRQX 630 1387953712604255 3.5460 16:10:07 XLON 1,800 1387953653894419 3.5460 16:10:07 TRQX 1,133 1387953712604305 3.5460 16:10:37 CHIX 1,629 1200033ZT 3.5460 16:10:37 XLON 1,811 1387953653894651 3.5510 16:11:03 XLON 1,816 1387953653894838 3.5500 16:11:23 XLON 1,771 1387953653894922 3.5490 16:11:32 CHIX 936 1200034BB 3.5520 16:12:33 XLON 1,836 1387953653895318 3.5520 16:12:33 AQXE 655 197263 3.5520 16:12:33 AQXE 463 197272 3.5520 16:12:33 BATE 405 20002XO2 3.5520 16:12:33 BATE 405 20002XO3 3.5520 16:12:34 XLON 963 1387953653895319 3.5520 16:12:34 XLON 75 1387953653895321 3.5520 16:12:34 BATE 1 20002XOA 3.5520 16:12:44 XLON 1,100 1387953653895359 3.5520 16:12:44 XLON 37 1387953653895360 3.5510 16:12:47 CHIX 1,730 1200034UW 3.5500 16:12:47 CHIX 983 1200034UY 3.5510 16:12:47 XLON 1,815 1387953653895372 3.5500 16:12:47 XLON 1,810 1387953653895373 3.5490 16:12:47 XLON 1,762 1387953653895375 3.5480 16:12:47 XLON 1,306 1387953653895376 3.5480 16:12:47 XLON 468 1387953653895377 3.5500 16:12:47 AQXE 1,151 197446 3.5510 16:12:47 BATE 405 20002XS9 3.5510 16:12:47 BATE 1,179 20002XSA 3.5490 16:12:47 BATE 1,775 20002XSE 3.5470 16:12:50 XLON 976 1387953653895423 3.5470 16:12:52 BATE 1,787 20002XUS 3.5480 16:13:06 XLON 1,735 1387953653895572 3.5490 16:13:45 XLON 1,445 1387953653895758 3.5480 16:14:05 CHIX 1,470 1200035H6 3.5480 16:14:05 XLON 946 1387953653895848 3.5490 16:14:22 XLON 975 1387953653895922 3.5480 16:14:28 CHIX 566 1200035NR 3.5480 16:14:28 CHIX 1,189 1200035NS 3.5480 16:14:28 XLON 736 1387953653895958 3.5480 16:15:07 CHIX 985 120003638 3.5480 16:15:07 XLON 241 1387953653896232 3.5490 16:15:07 AQXE 1,297 200045 3.5480 16:15:17 BATE 343 20002Z99 3.5500 16:15:52 BATE 405 20002ZJT 3.5500 16:16:05 XLON 1,070 1387953653896630 3.5500 16:16:11 XLON 1,070 1387953653896641 3.5490 16:16:11 XLON 1,784 1387953653896642 3.5490 16:16:11 TRQX 1,769 1387953712606215 3.5500 16:16:12 BATE 59 20002ZQZ 3.5500 16:16:15 BATE 483 20002ZSR 3.5500 16:16:26 BATE 237 20002ZVR 3.5500 16:16:36 BATE 137 20002ZZ0 3.5500 16:17:04 BATE 26 2000306V 3.5490 16:17:15 BATE 189 20003094 3.5490 16:17:44 CHIX 1,084 1200037D5 3.5490 16:17:44 XLON 1,773 1387953653897249 3.5490 16:17:44 BATE 530 200030J0 3.5490 16:17:44 BATE 1,097 200030J1 3.5490 16:17:44 BATE 1 200030J4 3.5490 16:18:09 AQXE 294 203138 3.5490 16:18:24 AQXE 982 203326 3.5490 16:18:27 CHIX 1,820 1200037ND 3.5490 16:18:27 XLON 1,803 1387953653897446 3.5480 16:18:53 CHIX 1,082 1200037W3 3.5480 16:18:53 XLON 1,810 1387953653897754 3.5490 16:18:53 XLON 1,070 1387953653897756 3.5490 16:18:53 XLON 470 1387953653897757 3.5490 16:18:53 XLON 756 1387953653897758 3.5510 16:19:04 CHIX 1,640 1200037Z1 3.5500 16:19:08 CHIX 1,399 12000380X 3.5490 16:19:08 CHIX 1,655 120003812 3.5500 16:19:08 XLON 1,762 1387953653897900 3.5490 16:19:08 XLON 1,806 1387953653897921 3.5490 16:19:08 XLON 31 1387953653897927 3.5490 16:19:08 XLON 62 1387953653897928 3.5490 16:19:08 BATE 1,822 200031BA 3.5500 16:19:08 BATE 510 200031BD 3.5500 16:19:08 BATE 1,179 200031BE 3.5490 16:19:08 AQXE 1,175 204498 3.5480 16:19:13 XLON 1,752 1387953653897972 3.5490 16:19:13 XLON 1,070 1387953653897974 3.5490 16:19:13 XLON 416 1387953653897975 3.5490 16:19:13 XLON 437 1387953653897976 3.5490 16:19:13 XLON 373 1387953653897977 3.5470 16:19:24 CHIX 1,007 12000384Y 3.5470 16:19:24 XLON 1,766 1387953653898031 3.5480 16:19:24 XLON 963 1387953653898032 3.5470 16:19:24 BATE 1,809 200031H9 3.5460 16:19:27 XLON 1,748 1387953653898065 3.5450 16:19:50 BATE 1,390 200031QF 3.5470 16:20:03 XLON 480 1387953653898316 3.5470 16:20:30 XLON 238 1387953653898572 3.5470 16:20:32 XLON 1,551 1387953653898585 3.5460 16:20:57 CHIX 1,227 1200038Y5 3.5470 16:20:57 BATE 516 200032GV 3.5480 16:21:18 BATE 324 200032QC 3.5480 16:21:18 BATE 482 200032QD 3.5480 16:21:18 BATE 463 200032QI 3.5480 16:21:24 BATE 15 200032RU 3.5480 16:21:24 BATE 324 200032RV 3.5470 16:21:24 AQXE 1,127 207268 3.5470 16:21:27 CHIX 1,193 12000398B 3.5470 16:21:27 XLON 1,809 1387953653899079 3.5480 16:21:27 XLON 1,070 1387953653899081 3.5480 16:21:27 XLON 399 1387953653899082 3.5480 16:21:27 XLON 470 1387953653899083 3.5480 16:21:27 XLON 357 1387953653899084 3.5470 16:21:27 XLON 1,100 1387953653899085 3.5470 16:21:27 XLON 1,070 1387953653899086 3.5470 16:21:27 XLON 126 1387953653899087 3.5470 16:21:27 XLON 1,100 1387953653899090 3.5470 16:21:27 XLON 484 1387953653899091 3.5470 16:21:27 TRQX 1,788 1387953712607992 3.5470 16:21:27 BATE 203 200032SK 3.5470 16:21:27 BATE 1,582 200032SL 3.5470 16:21:28 XLON 990 1387953653899094 3.5460 16:21:41 CHIX 1,055 1200039B5 3.5470 16:21:41 XLON 1,451 1387953653899202 3.5470 16:21:41 XLON 250 1387953653899203 3.5460 16:21:41 XLON 1,836 1387953653899205 3.5450 16:21:59 CHIX 1,215 1200039FN 3.5450 16:22:00 XLON 835 1387953653899374 3.5450 16:22:15 XLON 391 1387953653899556 3.5450 16:22:23 XLON 535 1387953653899625 3.5470 16:22:24 XLON 1,782 1387953653899650 3.5490 16:23:07 CHIX 1,510 1200039YF 3.5480 16:23:13 CHIX 908 120003A04 3.5480 16:23:13 CHIX 860 120003A05 3.5480 16:23:13 XLON 1,779 1387953653899936 3.5480 16:23:13 AQXE 764 208859 3.5480 16:23:25 AQXE 189 209008 3.5480 16:23:31 XLON 1,100 1387953653900039 3.5480 16:23:31 XLON 34 1387953653900040 3.5480 16:23:31 BATE 243 200033UI 3.5480 16:23:33 BATE 235 200033UP 3.5470 16:23:44 CHIX 1,238 120003A7H 3.5480 16:23:46 XLON 2,296 1387953653900160 3.5480 16:23:53 XLON 499 1387953653900235 3.5480 16:24:00 XLON 477 1387953653900270 3.5470 16:24:00 TRQX 1,567 1387953712608936 3.5490 16:24:17 XLON 1,070 1387953653900380 3.5490 16:24:23 XLON 1,070 1387953653900432 3.5490 16:24:23 XLON 398 1387953653900433 3.5490 16:24:23 XLON 828 1387953653900434 3.5480 16:24:34 CHIX 1,677 120003AOB 3.5480 16:24:41 BATE 540 200034G8 3.5480 16:24:42 XLON 953 1387953653900646 3.5480 16:24:48 XLON 473 1387953653900679 3.5470 16:24:52 CHIX 886 120003ASD 3.5480 16:24:52 XLON 1,070 1387953653900701 3.5480 16:24:52 XLON 501 1387953653900702 3.5480 16:24:52 XLON 725 1387953653900703 3.5480 16:24:55 XLON 504 1387953653900729 3.5480 16:24:55 XLON 1,070 1387953653900730 3.5480 16:24:55 XLON 722 1387953653900731 3.5470 16:24:57 XLON 97 1387953653900737 3.5470 16:25:03 XLON 323 1387953653900791 3.5480 16:25:12 CHIX 551 120003B2Y 3.5480 16:25:12 CHIX 584 120003B2Z 3.5480 16:25:22 CHIX 1,298 120003B5P 3.5470 16:25:22 CHIX 254 120003B5W 3.5470 16:25:28 CHIX 79 120003B87 3.5470 16:25:33 XLON 825 1387953653901133 3.5470 16:25:40 XLON 19 1387953653901201 3.5510 16:25:53 CHIX 1,339 120003BIS 3.5510 16:25:53 XLON 301 1387953653901299 3.5510 16:25:53 XLON 1,451 1387953653901300 3.5510 16:25:53 XLON 4 1387953653901301 3.5520 16:25:55 BATE 1,179 200035CG 3.5510 16:26:10 CHIX 269 120003BTP 3.5510 16:26:10 CHIX 1,195 120003BTQ 3.5510 16:26:10 XLON 1,763 1387953653901435 3.5510 16:26:10 TRQX 972 1387953712609834 3.5510 16:26:10 AQXE 613 214506 3.5510 16:26:11 XLON 1,070 1387953653901442 3.5510 16:26:11 XLON 786 1387953653901443 3.5510 16:26:11 XLON 39 1387953653901444 3.5510 16:26:11 BATE 402 200035L8 3.5500 16:26:12 CHIX 584 120003BUC 3.5500 16:26:12 CHIX 756 120003BUD 3.5500 16:26:12 XLON 1,818 1387953653901449 3.5510 16:26:12 XLON 1,070 1387953653901455 3.5510 16:26:12 BATE 785 200035LP 3.5510 16:26:12 BATE 785 200035LQ 3.5510 16:26:12 BATE 726 200035LR 3.5500 16:26:16 AQXE 1,238 214602 3.5500 16:26:20 XLON 1,070 1387953653901518 3.5500 16:26:20 XLON 865 1387953653901519 3.5500 16:26:20 BATE 405 200035OI 3.5500 16:26:21 BATE 323 200035ON 3.5500 16:26:21 BATE 409 200035OO 3.5500 16:26:22 XLON 1,070 1387953653901555 3.5500 16:26:22 XLON 453 1387953653901556 3.5500 16:26:22 BATE 886 200035PG 3.5500 16:26:22 BATE 886 200035PH 3.5500 16:26:22 BATE 524 200035PI 3.5490 16:26:22 BATE 1,441 200035PJ 3.5490 16:26:24 CHIX 790 120003BZ1 3.5490 16:26:24 BATE 294 200035QW 3.5490 16:26:25 CHIX 549 120003C0H 3.5490 16:26:25 XLON 1,820 1387953653901602 3.5490 16:26:25 BATE 78 200035RZ 3.5490 16:26:26 CHIX 1,421 120003C1B 3.5500 16:26:26 XLON 475 1387953653901625 3.5500 16:26:26 XLON 600 1387953653901626 3.5500 16:26:26 XLON 1,221 1387953653901627 3.5490 16:26:36 XLON 764 1387953653901690 3.5490 16:26:36 XLON 245 1387953653901691 3.5490 16:26:38 XLON 936 1387953653901694 3.5490 16:26:38 BATE 916 200035X1 3.5490 16:26:38 BATE 916 200035X2 3.5490 16:26:38 BATE 464 200035X3 3.5490 16:26:38 BATE 916 200035XA 3.5490 16:26:38 BATE 20 200035XB 3.5480 16:26:38 AQXE 1,368 215048 3.5470 16:26:44 CHIX 1,421 120003C7P 3.5480 16:26:44 XLON 19 1387953653901752 3.5480 16:26:44 XLON 1,778 1387953653901753 3.5470 16:26:44 XLON 1,146 1387953653901754 3.5470 16:26:50 BATE 751 2000363J 3.5470 16:26:50 BATE 185 2000363K 3.5470 16:26:51 AQXE 1,630 215355 3.5480 16:27:16 XLON 1,105 1387953653902136 3.5470 16:27:27 XLON 566 1387953653902270 3.5470 16:27:28 CHIX 1,007 120003CS1 3.5470 16:27:28 XLON 529 1387953653902273 3.5470 16:27:30 CHIX 295 120003CTF 3.5470 16:27:39 CHIX 88 120003CWA 3.5460 16:28:04 BATE 298 20003718 3.5470 16:28:04 AQXE 850 217097 3.5460 16:28:05 CHIX 1,013 120003D8N 3.5450 16:28:05 CHIX 1,188 120003D8Y 3.5460 16:28:05 XLON 1,219 1387953653902533 3.5460 16:28:05 XLON 1 1387953653902534 3.5460 16:28:05 XLON 1,070 1387953653902536 3.5460 16:28:05 XLON 1,070 1387953653902537 3.5460 16:28:05 XLON 1,070 1387953653902539 3.5460 16:28:05 XLON 601 1387953653902540 3.5460 16:28:05 XLON 625 1387953653902541 3.5450 16:28:05 XLON 1,806 1387953653902542 3.5460 16:28:05 TRQX 1,456 1387953712610788 3.5460 16:28:05 BATE 1,464 2000371L 3.5460 16:28:05 BATE 483 20003722 3.5450 16:28:08 CHIX 100 120003DA8 3.5450 16:28:08 XLON 7 1387953653902576 3.5450 16:28:08 XLON 555 1387953653902582 3.5460 16:28:11 XLON 269 1387953653902619 3.5460 16:28:11 XLON 1,077 1387953653902620 3.5460 16:28:11 XLON 490 1387953653902621 3.5450 16:28:14 CHIX 884 120003DCW 3.5440 16:28:14 XLON 959 1387953653902659 3.5440 16:28:15 BATE 577 20003760 3.5440 16:28:15 BATE 632 20003761 3.5430 16:28:54 BATE 1,554 200037PH Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END