Transaction in Own Shares

Kingfisher PLC

13 February 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 12 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: 12 February 2026 Total number of shares purchased: 1,200,000 Volume Weighted Average price paid per share: £3.5575 Highest price paid per share: £3.5890 Lowest price paid per share: £3.5120 To date, Kingfisher has purchased 16,356,644 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 700,000 £3.5582 CHIX 300,000 £3.5556 BATE 100,000 £3.5522 TRQX 0 £0.0000 AQXE 100,000 £3.5628

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 12 Feb 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.5120 08:54:29 XLON 3 1388572129112027 3.5120 08:55:27 XLON 1 1388572129112218 3.5120 08:55:52 XLON 771 1388572129112250 3.5120 08:56:29 XLON 1 1388572129112343 3.5200 09:01:39 CHIX 1,751 120000KWH 3.5200 09:01:44 CHIX 584 120000KWL 3.5200 09:01:44 CHIX 1,229 120000KWM 3.5190 09:01:44 XLON 1,797 1388572129113307 3.5190 09:01:44 AQXE 1,754 22207 3.5180 09:01:48 CHIX 1,811 120000KXC 3.5170 09:01:48 XLON 1,819 1388572129113311 3.5180 09:01:48 BATE 1,773 20000IJP 3.5170 09:01:48 AQXE 1,625 22240 3.5170 09:01:48 AQXE 203 22241 3.5150 09:01:51 CHIX 1,805 120000KXZ 3.5150 09:01:51 BATE 1,756 20000IKK 3.5150 09:01:51 AQXE 1,826 22254 3.5140 09:02:28 XLON 1 1388572129113366 3.5160 09:03:31 AQXE 1,041 22739 3.5140 09:04:58 XLON 1 1388572129113689 3.5140 09:07:28 XLON 1 1388572129113965 3.5140 09:07:44 CHIX 1,723 120000LTP 3.5140 09:07:44 XLON 1,796 1388572129114003 3.5140 09:07:44 AQXE 1,052 23821 3.5130 09:07:55 BATE 1,753 20000JFP 3.5160 09:12:27 XLON 2 1388572129114546 3.5200 09:13:57 BATE 2 20000KBA 3.5200 09:14:31 BATE 5 20000KEX 3.5210 09:16:09 CHIX 1,762 120000N22 3.5220 09:16:09 XLON 1,018 1388572129114933 3.5200 09:16:25 XLON 675 1388572129114972 3.5260 09:22:28 XLON 8 1388572129115499 3.5260 09:23:29 XLON 9 1388572129115596 3.5300 09:25:11 XLON 1,734 1388572129115747 3.5290 09:25:39 CHIX 1,833 120000OJO 3.5280 09:25:39 XLON 987 1388572129115772 3.5320 09:28:28 XLON 5 1388572129116006 3.5320 09:28:28 XLON 1,295 1388572129116007 3.5320 09:28:35 XLON 534 1388572129116023 3.5310 09:29:11 CHIX 1,778 120000P2L 3.5300 09:29:26 XLON 1,808 1388572129116092 3.5290 09:33:04 CHIX 1,782 120000PLF 3.5290 09:33:04 BATE 1,051 20000MXQ 3.5280 09:33:27 XLON 12 1388572129116513 3.5300 09:39:11 CHIX 1,757 120000QCV 3.5280 09:39:11 XLON 1,799 1388572129117013 3.5270 09:39:11 BATE 1,061 20000NMJ 3.5270 09:42:29 XLON 10 1388572129117397 3.5340 09:45:28 XLON 10 1388572129117709 3.5340 09:45:39 AQXE 999 34388 3.5340 09:46:08 XLON 1,781 1388572129117808 3.5330 09:46:09 CHIX 1,096 120000RG4 3.5330 09:46:09 CHIX 661 120000RG5 3.5330 09:47:09 XLON 1,790 1388572129117924 3.5320 09:47:39 BATE 13 20000OTE 3.5310 09:49:01 CHIX 1,768 120000RUP 3.5310 09:49:01 XLON 1,817 1388572129118145 3.5320 09:49:01 BATE 971 20000OZW 3.5310 09:49:04 XLON 5 1388572129118156 3.5350 09:50:28 BATE 9 20000P6S 3.5350 09:51:28 BATE 361 20000PBO 3.5350 09:51:33 CHIX 1,819 120000S9S 3.5350 09:51:33 XLON 1,785 1388572129118395 3.5350 09:51:33 BATE 1,242 20000PCI 3.5340 09:53:05 CHIX 1,791 120000SIC 3.5330 09:53:28 XLON 211 1388572129118582 3.5330 09:54:28 BATE 42 20000PSZ 3.5330 09:55:27 BATE 121 20000PYK 3.5330 09:56:27 BATE 149 20000Q1S 3.5330 09:58:32 XLON 196 1388572129119068 3.5330 09:59:06 XLON 1,367 1388572129119098 3.5330 09:59:06 BATE 1,331 20000QDB 3.5320 09:59:43 CHIX 1,762 120000TFV 3.5310 09:59:43 XLON 1,813 1388572129119240 3.5310 09:59:43 BATE 1,655 20000QG3 3.5290 09:59:44 CHIX 1,748 120000TG8 3.5290 09:59:44 BATE 1,295 20000QGA 3.5280 09:59:46 XLON 1,326 1388572129119255 3.5280 09:59:46 XLON 471 1388572129119256 3.5320 10:01:27 XLON 1,758 1388572129119576 3.5330 10:03:39 XLON 737 1388572129119834 3.5330 10:04:01 CHIX 1,771 120000U6S 3.5330 10:04:01 XLON 1,034 1388572129119871 3.5330 10:04:01 XLON 1,100 1388572129119872 3.5330 10:04:01 XLON 296 1388572129119873 3.5320 10:08:08 XLON 620 1388572129120213 3.5310 10:08:27 BATE 239 20000RU2 3.5310 10:08:53 CHIX 1,798 120000V0J 3.5320 10:08:53 XLON 360 1388572129120262 3.5320 10:08:53 XLON 295 1388572129120263 3.5320 10:08:53 XLON 620 1388572129120264 3.5320 10:08:53 XLON 421 1388572129120265 3.5310 10:08:55 BATE 1,334 20000RX3 3.5320 10:09:43 XLON 436 1388572129120425 3.5320 10:09:43 XLON 620 1388572129120426 3.5320 10:10:06 XLON 625 1388572129120460 3.5320 10:10:06 XLON 591 1388572129120461 3.5300 10:10:18 XLON 1,751 1388572129120502 3.5290 10:10:28 BATE 320 20000S8A 3.5290 10:10:34 BATE 1 20000S8T 3.5290 10:11:23 BATE 1,209 20000SCZ 3.5280 10:11:29 XLON 75 1388572129120619 3.5280 10:12:32 XLON 220 1388572129120731 3.5310 10:12:53 XLON 1,818 1388572129120789 3.5310 10:13:06 XLON 306 1388572129120803 3.5310 10:13:06 XLON 91 1388572129120804 3.5300 10:17:18 XLON 508 1388572129121524 3.5300 10:17:18 XLON 1,500 1388572129121525 3.5300 10:17:19 XLON 313 1388572129121537 3.5290 10:17:29 BATE 237 20000T5U 3.5290 10:18:06 BATE 802 20000T88 3.5280 10:18:28 XLON 95 1388572129121624 3.5300 10:19:28 XLON 266 1388572129121730 3.5300 10:20:28 XLON 5 1388572129121838 3.5300 10:20:28 XLON 1,203 1388572129121839 3.5320 10:22:01 XLON 261 1388572129121953 3.5320 10:24:28 XLON 48 1388572129122255 3.5320 10:24:55 XLON 1,527 1388572129122289 3.5360 10:28:28 CHIX 1,492 120000XTT 3.5370 10:28:28 XLON 77 1388572129122518 3.5370 10:28:28 XLON 1,712 1388572129122519 3.5370 10:28:28 XLON 621 1388572129122520 3.5420 10:29:01 XLON 625 1388572129122564 3.5420 10:29:01 XLON 938 1388572129122565 3.5420 10:29:01 BATE 1,296 20000UOO 3.5420 10:29:01 BATE 76 20000UOP 3.5410 10:29:16 CHIX 1,604 120000XY0 3.5420 10:29:16 XLON 625 1388572129122607 3.5410 10:30:01 CHIX 226 120000Y1O 3.5400 10:30:28 BATE 271 20000UWR 3.5400 10:31:23 XLON 1,777 1388572129122783 3.5400 10:31:23 XLON 686 1388572129122784 3.5400 10:31:23 XLON 750 1388572129122785 3.5400 10:31:23 XLON 620 1388572129122786 3.5400 10:31:23 XLON 241 1388572129122787 3.5400 10:31:23 BATE 1,021 20000V22 3.5380 10:33:32 CHIX 1,799 120000YIF 3.5380 10:33:32 XLON 625 1388572129122977 3.5390 10:33:32 XLON 210 1388572129122978 3.5390 10:33:32 XLON 625 1388572129122979 3.5390 10:33:32 XLON 621 1388572129122980 3.5390 10:33:32 XLON 210 1388572129122981 3.5390 10:33:32 XLON 6 1388572129122982 3.5370 10:33:47 XLON 249 1388572129123004 3.5370 10:34:28 XLON 354 1388572129123041 3.5390 10:35:19 CHIX 109 120000YSH 3.5390 10:35:19 CHIX 416 120000YSI 3.5370 10:35:56 XLON 290 1388572129123211 3.5360 10:36:02 CHIX 272 120000YX4 3.5370 10:36:02 CHIX 650 120000YX7 3.5370 10:36:02 XLON 902 1388572129123222 3.5370 10:36:02 XLON 750 1388572129123226 3.5370 10:36:02 BATE 1,311 20000VPS 3.5370 10:36:10 XLON 625 1388572129123260 3.5370 10:36:10 XLON 311 1388572129123261 3.5350 10:37:12 XLON 42 1388572129123348 3.5350 10:37:28 XLON 579 1388572129123370 3.5350 10:37:35 XLON 234 1388572129123372 3.5350 10:37:44 XLON 227 1388572129123387 3.5350 10:38:13 XLON 221 1388572129123469 3.5350 10:38:29 XLON 528 1388572129123512 3.5350 10:38:29 XLON 625 1388572129123513 3.5350 10:38:29 XLON 446 1388572129123514 3.5350 10:38:29 XLON 621 1388572129123515 3.5330 10:39:02 CHIX 220 120000ZD3 3.5340 10:39:03 XLON 547 1388572129123587 3.5350 10:41:28 XLON 579 1388572129123780 3.5370 10:41:48 CHIX 647 120000ZSS 3.5370 10:41:48 CHIX 980 120000ZST 3.5390 10:43:03 CHIX 225 120001019 3.5370 10:43:04 CHIX 1,834 12000101B 3.5380 10:43:04 XLON 123 1388572129123923 3.5380 10:43:04 XLON 1,698 1388572129123924 3.5370 10:43:04 BATE 1,293 20000WPS 3.5370 10:45:27 XLON 424 1388572129124125 3.5370 10:45:34 XLON 1,343 1388572129124133 3.5370 10:45:34 XLON 621 1388572129124134 3.5370 10:45:34 XLON 206 1388572129124135 3.5370 10:46:17 XLON 621 1388572129124206 3.5350 10:46:28 XLON 138 1388572129124215 3.5370 10:47:01 XLON 196 1388572129124238 3.5350 10:48:24 XLON 1,097 1388572129124402 3.5350 10:48:40 CHIX 1,760 1200010SR 3.5370 10:52:30 CHIX 229 1200011AZ 3.5360 10:55:51 XLON 488 1388572129125087 3.5350 10:55:52 XLON 1,813 1388572129125089 3.5360 10:55:52 XLON 321 1388572129125094 3.5360 10:55:52 XLON 440 1388572129125095 3.5360 10:55:52 XLON 1,500 1388572129125096 3.5350 11:00:45 CHIX 1,024 1200012CY 3.5350 11:00:45 CHIX 754 1200012CZ 3.5350 11:00:45 XLON 1,802 1388572129125474 3.5360 11:00:45 AQXE 1,170 53833 3.5370 11:04:28 XLON 71 1388572129125700 3.5370 11:05:50 CHIX 1,756 12000132G 3.5370 11:05:50 XLON 1,759 1388572129125786 3.5370 11:05:51 XLON 935 1388572129125802 3.5370 11:05:51 XLON 476 1388572129125803 3.5370 11:05:51 XLON 280 1388572129125804 3.5350 11:06:28 XLON 96 1388572129125916 3.5350 11:06:28 XLON 261 1388572129125917 3.5350 11:07:01 CHIX 1,810 1200013CT 3.5350 11:07:01 CHIX 1,327 1200013CX 3.5350 11:07:01 XLON 1,437 1388572129125955 3.5350 11:07:01 XLON 56 1388572129125958 3.5350 11:07:01 BATE 1,307 2000101K 3.5350 11:09:47 XLON 270 1388572129126150 3.5350 11:09:47 XLON 387 1388572129126151 3.5350 11:09:47 XLON 197 1388572129126152 3.5350 11:09:47 XLON 625 1388572129126153 3.5330 11:10:28 BATE 280 200010KU 3.5360 11:15:28 CHIX 67 1200014KD 3.5360 11:15:28 CHIX 232 1200014KE 3.5360 11:15:28 CHIX 442 1200014KF 3.5360 11:15:28 XLON 521 1388572129126574 3.5360 11:15:28 XLON 306 1388572129126575 3.5360 11:15:28 XLON 1,160 1388572129126576 3.5360 11:15:28 XLON 310 1388572129126577 3.5380 11:19:20 CHIX 1,805 12000151A 3.5380 11:19:20 CHIX 800 12000151F 3.5380 11:19:20 XLON 1,832 1388572129126769 3.5380 11:19:49 XLON 936 1388572129126781 3.5380 11:19:49 XLON 461 1388572129126782 3.5380 11:19:49 XLON 280 1388572129126783 3.5380 11:19:49 XLON 620 1388572129126784 3.5360 11:21:15 CHIX 1,864 1200015B7 3.5360 11:21:15 XLON 273 1388572129126881 3.5360 11:21:15 BATE 1,304 2000126C 3.5360 11:21:16 CHIX 81 1200015B9 3.5360 11:21:16 CHIX 933 1200015BA 3.5360 11:21:23 XLON 452 1388572129126885 3.5360 11:21:23 XLON 265 1388572129126886 3.5360 11:21:23 XLON 199 1388572129126888 3.5360 11:21:23 XLON 85 1388572129126889 3.5360 11:21:23 XLON 439 1388572129126890 3.5350 11:21:27 XLON 88 1388572129126896 3.5350 11:21:30 CHIX 1,829 1200015CF 3.5350 11:21:30 XLON 1,716 1388572129126897 3.5350 11:21:30 XLON 1,900 1388572129126899 3.5350 11:21:30 XLON 397 1388572129126900 3.5330 11:22:25 XLON 1,825 1388572129126963 3.5340 11:22:25 XLON 455 1388572129126965 3.5330 11:22:27 BATE 129 200012C0 3.5340 11:23:02 XLON 936 1388572129127003 3.5340 11:23:02 XLON 184 1388572129127004 3.5340 11:23:08 XLON 936 1388572129127005 3.5330 11:23:27 CHIX 1,541 1200015NC 3.5330 11:23:27 BATE 36 200012JT 3.5330 11:23:27 BATE 382 200012JU 3.5330 11:23:27 BATE 251 200012JV 3.5330 11:23:35 XLON 625 1388572129127055 3.5330 11:25:16 XLON 1,767 1388572129127192 3.5330 11:25:17 XLON 936 1388572129127204 3.5330 11:25:17 XLON 370 1388572129127205 3.5330 11:25:17 XLON 499 1388572129127206 3.5330 11:25:17 XLON 492 1388572129127207 3.5320 11:26:20 XLON 625 1388572129127318 3.5320 11:27:34 XLON 1,787 1388572129127416 3.5310 11:29:27 BATE 136 200013E1 3.5320 11:31:42 CHIX 1,442 1200016OP 3.5320 11:31:42 CHIX 342 1200016OQ 3.5340 11:33:28 CHIX 1,821 1200016XI 3.5360 11:33:47 XLON 625 1388572129127865 3.5360 11:33:47 XLON 625 1388572129127866 3.5350 11:35:20 XLON 625 1388572129127957 3.5350 11:35:20 XLON 673 1388572129127958 3.5330 11:35:29 XLON 74 1388572129127959 3.5370 11:40:10 XLON 33 1388572129128194 3.5470 11:51:56 XLON 415 1388572129128964 3.5440 11:52:21 CHIX 1,752 12000193T 3.5440 11:52:21 CHIX 1,864 12000193U 3.5470 11:52:21 XLON 1,350 1388572129128993 3.5450 11:52:21 XLON 1,791 1388572129128999 3.5450 11:52:21 XLON 625 1388572129129000 3.5450 11:52:21 XLON 493 1388572129129001 3.5460 11:52:21 XLON 625 1388572129129002 3.5460 11:52:21 XLON 554 1388572129129003 3.5430 11:52:21 XLON 1,797 1388572129129004 3.5460 11:52:21 BATE 1,748 2000168H 3.5440 11:52:21 BATE 1,766 2000168I 3.5450 11:52:21 AQXE 944 65851 3.5420 11:52:22 CHIX 438 120001940 3.5430 11:52:22 XLON 455 1388572129129006 3.5430 11:52:22 XLON 625 1388572129129007 3.5420 11:52:23 CHIX 1,322 12000194F 3.5430 11:52:23 XLON 902 1388572129129009 3.5430 11:52:23 XLON 369 1388572129129010 3.5430 11:52:23 XLON 498 1388572129129011 3.5420 11:52:23 AQXE 941 65867 3.5430 11:52:24 XLON 625 1388572129129012 3.5430 11:52:24 XLON 547 1388572129129013 3.5430 11:52:24 XLON 547 1388572129129014 3.5410 11:52:24 BATE 790 2000168Z 3.5430 11:52:27 XLON 902 1388572129129016 3.5430 11:52:27 XLON 475 1388572129129017 3.5430 11:52:27 XLON 531 1388572129129018 3.5410 11:52:27 BATE 579 20001699 3.5420 11:52:55 XLON 625 1388572129129052 3.5420 11:52:55 XLON 56 1388572129129053 3.5400 11:52:57 CHIX 117 12000195V 3.5420 11:52:57 XLON 403 1388572129129062 3.5420 11:52:57 XLON 436 1388572129129063 3.5420 11:52:58 XLON 299 1388572129129064 3.5420 11:55:51 CHIX 2,277 1200019H7 3.5440 11:56:28 XLON 579 1388572129129330 3.5420 11:59:28 XLON 579 1388572129129516 3.5420 12:00:02 CHIX 1,824 120001A0W 3.5420 12:00:02 XLON 1,243 1388572129129583 3.5420 12:00:02 XLON 1,200 1388572129129584 3.5420 12:00:02 XLON 287 1388572129129585 3.5400 12:00:56 CHIX 1,646 120001A5D 3.5400 12:00:56 XLON 1,559 1388572129129631 3.5400 12:00:56 BATE 1,037 200017BB 3.5400 12:00:58 XLON 199 1388572129129636 3.5390 12:02:27 XLON 902 1388572129129730 3.5380 12:03:28 BATE 579 200017OV 3.5400 12:05:28 XLON 579 1388572129129972 3.5400 12:06:27 XLON 579 1388572129130021 3.5400 12:06:57 XLON 91 1388572129130056 3.5400 12:07:17 XLON 510 1388572129130079 3.5400 12:07:17 XLON 1,400 1388572129130080 3.5400 12:07:17 XLON 454 1388572129130081 3.5410 12:10:06 CHIX 1,757 120001BGK 3.5410 12:10:06 XLON 934 1388572129130267 3.5400 12:10:28 XLON 579 1388572129130283 3.5400 12:11:28 XLON 579 1388572129130390 3.5400 12:13:28 XLON 579 1388572129130504 3.5400 12:14:27 XLON 37 1388572129130603 3.5410 12:14:37 CHIX 430 120001C2W 3.5440 12:15:22 XLON 782 1388572129130654 3.5430 12:16:49 XLON 579 1388572129130824 3.5420 12:17:42 CHIX 1,823 120001CK5 3.5430 12:17:42 XLON 1,238 1388572129130898 3.5430 12:17:42 XLON 934 1388572129130900 3.5430 12:17:42 XLON 458 1388572129130901 3.5430 12:17:42 XLON 510 1388572129130902 3.5410 12:17:44 XLON 540 1388572129130906 3.5410 12:19:28 BATE 579 200019T1 3.5430 12:21:27 XLON 98 1388572129131249 3.5440 12:22:18 CHIX 1,864 120001D6S 3.5430 12:22:18 XLON 1,692 1388572129131295 3.5440 12:25:22 XLON 171 1388572129131532 3.5440 12:25:28 XLON 493 1388572129131547 3.5440 12:26:28 XLON 579 1388572129131593 3.5440 12:26:56 XLON 518 1388572129131614 3.5430 12:29:16 CHIX 685 120001E42 3.5440 12:29:17 XLON 266 1388572129131736 3.5430 12:29:25 CHIX 1,145 120001E4Z 3.5440 12:29:25 XLON 414 1388572129131773 3.5430 12:30:07 CHIX 1,465 120001EB7 3.5430 12:30:07 XLON 20 1388572129131889 3.5430 12:30:10 XLON 1,400 1388572129131894 3.5430 12:30:10 XLON 414 1388572129131895 3.5430 12:30:10 XLON 483 1388572129131896 3.5410 12:30:28 BATE 41 20001B9B 3.5510 12:34:31 XLON 1,700 1388572129132258 3.5500 12:35:01 CHIX 1,816 120001FBP 3.5510 12:35:01 XLON 1,812 1388572129132315 3.5520 12:35:01 XLON 100 1388572129132317 3.5520 12:35:01 XLON 934 1388572129132318 3.5520 12:35:01 XLON 780 1388572129132319 3.5520 12:35:01 XLON 30 1388572129132320 3.5500 12:35:01 BATE 488 20001C0K 3.5500 12:35:01 BATE 1,165 20001C0L 3.5510 12:35:01 AQXE 400 75764 3.5510 12:35:01 AQXE 1,361 75765 3.5490 12:35:27 XLON 531 1388572129132336 3.5520 12:35:32 XLON 934 1388572129132346 3.5520 12:35:32 XLON 299 1388572129132347 3.5500 12:35:36 CHIX 1,791 120001FED 3.5500 12:35:36 BATE 1,051 20001C3T 3.5500 12:35:36 AQXE 1,076 75890 3.5490 12:35:42 XLON 1,257 1388572129132380 3.5480 12:38:39 CHIX 1,819 120001FOS 3.5480 12:38:39 BATE 1,644 20001CEW 3.5470 12:38:41 XLON 1,774 1388572129132541 3.5450 12:40:24 CHIX 520 120001FZ5 3.5450 12:40:24 CHIX 1,235 120001FZ6 3.5450 12:40:24 XLON 2,000 1388572129132685 3.5460 12:40:24 XLON 297 1388572129132686 3.5440 12:40:58 XLON 238 1388572129132710 3.5440 12:41:28 XLON 572 1388572129132762 3.5440 12:43:20 XLON 372 1388572129133047 3.5440 12:43:20 XLON 605 1388572129133048 3.5450 12:44:16 XLON 1,700 1388572129133161 3.5440 12:44:29 XLON 579 1388572129133168 3.5450 12:45:45 CHIX 1,814 120001GX0 3.5450 12:45:45 AQXE 1,069 78554 3.5430 12:45:52 CHIX 1,773 120001GYC 3.5440 12:45:52 XLON 374 1388572129133482 3.5440 12:45:52 XLON 839 1388572129133483 3.5440 12:45:52 XLON 625 1388572129133490 3.5440 12:45:52 XLON 404 1388572129133491 3.5440 12:45:52 XLON 503 1388572129133492 3.5440 12:45:52 XLON 414 1388572129133493 3.5440 12:45:52 XLON 934 1388572129133494 3.5440 12:45:53 XLON 444 1388572129133495 3.5440 12:45:53 XLON 474 1388572129133496 3.5440 12:45:57 XLON 934 1388572129133503 3.5440 12:45:57 XLON 464 1388572129133504 3.5430 12:50:52 CHIX 1,784 120001HOV 3.5410 12:50:52 CHIX 1,820 120001HP1 3.5420 12:50:52 XLON 1,801 1388572129133959 3.5430 12:50:52 XLON 934 1388572129133965 3.5430 12:50:52 XLON 621 1388572129133966 3.5440 12:50:52 XLON 742 1388572129133967 3.5400 12:50:52 XLON 1,837 1388572129133971 3.5420 12:50:52 BATE 1,131 20001EA3 3.5430 12:50:52 AQXE 933 79887 3.5460 12:54:28 XLON 530 1388572129134227 3.5460 12:55:03 CHIX 1,815 120001I8E 3.5460 12:55:03 XLON 1,278 1388572129134290 3.5460 12:56:28 XLON 1,747 1388572129134447 3.5460 12:57:17 CHIX 1,748 120001IKV 3.5440 12:57:29 CHIX 1,769 120001INU 3.5440 12:57:29 XLON 981 1388572129134541 3.5440 12:57:29 XLON 767 1388572129134542 3.5450 12:57:29 XLON 1,400 1388572129134545 3.5450 12:57:29 XLON 403 1388572129134546 3.5450 12:57:29 XLON 401 1388572129134547 3.5460 12:57:29 XLON 93 1388572129134548 3.5440 12:57:29 BATE 1,075 20001F7K 3.5440 12:57:58 XLON 267 1388572129134578 3.5440 12:58:28 XLON 201 1388572129134605 3.5440 12:58:28 XLON 442 1388572129134606 3.5430 13:01:58 BATE 179 20001FSH 3.5440 13:04:50 CHIX 1,809 120001JOB 3.5440 13:04:50 XLON 1,779 1388572129135131 3.5440 13:06:32 CHIX 1,763 120001JY3 3.5440 13:06:32 XLON 1,823 1388572129135310 3.5440 13:08:14 CHIX 1,802 120001K4P 3.5440 13:08:14 XLON 275 1388572129135375 3.5440 13:08:14 XLON 1,551 1388572129135376 3.5430 13:09:02 BATE 765 20001GQ2 3.5430 13:09:27 XLON 1,600 1388572129135519 3.5420 13:09:30 CHIX 1,804 120001KAJ 3.5420 13:09:30 XLON 1,793 1388572129135529 3.5430 13:09:30 XLON 1,500 1388572129135530 3.5430 13:09:30 XLON 348 1388572129135531 3.5430 13:09:30 XLON 449 1388572129135532 3.5400 13:09:39 CHIX 1,547 120001KB5 3.5400 13:09:39 CHIX 271 120001KB6 3.5410 13:09:39 XLON 1,600 1388572129135538 3.5420 13:09:39 XLON 499 1388572129135539 3.5420 13:09:39 XLON 198 1388572129135540 3.5400 13:09:39 BATE 946 20001GT6 3.5430 13:12:21 XLON 1,793 1388572129135860 3.5420 13:14:33 XLON 522 1388572129136029 3.5420 13:14:33 AQXE 965 86453 3.5430 13:16:21 XLON 182 1388572129136159 3.5430 13:16:21 XLON 490 1388572129136160 3.5430 13:16:21 XLON 367 1388572129136161 3.5420 13:16:47 CHIX 1,780 120001LFO 3.5420 13:17:10 BATE 37 20001HZP 3.5420 13:17:10 BATE 1,626 20001HZQ 3.5420 13:17:12 AQXE 961 87111 3.5430 13:21:27 XLON 94 1388572129136509 3.5430 13:22:28 AQXE 94 88498 3.5450 13:23:42 XLON 1,437 1388572129136731 3.5450 13:23:42 XLON 318 1388572129136732 3.5470 13:27:21 CHIX 1,792 120001MVR 3.5470 13:27:21 XLON 1,824 1388572129137025 3.5480 13:27:21 XLON 934 1388572129137027 3.5480 13:27:21 XLON 298 1388572129137028 3.5480 13:27:21 XLON 470 1388572129137029 3.5480 13:27:21 XLON 494 1388572129137030 3.5480 13:27:21 XLON 101 1388572129137031 3.5470 13:30:04 CHIX 678 120001N81 3.5470 13:30:19 CHIX 1,071 120001N9V 3.5470 13:30:19 XLON 1,803 1388572129137197 3.5470 13:30:19 XLON 476 1388572129137201 3.5450 13:30:19 XLON 1,744 1388572129137202 3.5450 13:30:19 XLON 28 1388572129137203 3.5460 13:30:34 XLON 564 1388572129137246 3.5460 13:30:34 XLON 298 1388572129137247 3.5460 13:32:16 XLON 1,768 1388572129137324 3.5460 13:33:17 XLON 1,807 1388572129137412 3.5450 13:33:20 CHIX 1,784 120001NQY 3.5460 13:33:20 XLON 934 1388572129137421 3.5460 13:33:20 XLON 378 1388572129137422 3.5460 13:33:20 XLON 480 1388572129137423 3.5460 13:33:20 XLON 455 1388572129137424 3.5460 13:33:20 XLON 50 1388572129137425 3.5450 13:33:20 BATE 1,701 20001K9U 3.5460 13:34:27 XLON 124 1388572129137501 3.5460 13:35:28 XLON 507 1388572129137552 3.5460 13:35:49 XLON 1,200 1388572129137563 3.5460 13:36:13 XLON 934 1388572129137599 3.5460 13:36:13 XLON 433 1388572129137600 3.5460 13:36:13 XLON 290 1388572129137601 3.5460 13:36:13 XLON 460 1388572129137602 3.5450 13:39:49 XLON 509 1388572129137885 3.5450 13:39:49 XLON 934 1388572129137886 3.5450 13:39:49 XLON 419 1388572129137887 3.5450 13:39:49 XLON 326 1388572129137888 3.5450 13:39:52 XLON 934 1388572129137895 3.5450 13:39:52 XLON 388 1388572129137896 3.5450 13:39:52 XLON 290 1388572129137897 3.5450 13:39:53 XLON 934 1388572129137898 3.5450 13:39:53 XLON 409 1388572129137899 3.5450 13:39:53 XLON 954 1388572129137900 3.5440 13:39:53 BATE 1,772 20001LAB 3.5430 13:41:27 CHIX 1,723 120001OZ5 3.5430 13:41:27 XLON 258 1388572129138095 3.5430 13:41:27 XLON 1,394 1388572129138096 3.5430 13:41:28 CHIX 75 120001OZ6 3.5430 13:42:17 AQXE 872 93989 3.5450 13:43:02 XLON 56 1388572129138267 3.5450 13:43:02 XLON 414 1388572129138268 3.5450 13:43:02 XLON 22 1388572129138269 3.5450 13:44:29 CHIX 1,051 120001PM7 3.5460 13:44:29 XLON 488 1388572129138384 3.5460 13:44:29 XLON 477 1388572129138386 3.5460 13:44:29 XLON 610 1388572129138387 3.5460 13:44:29 XLON 247 1388572129138388 3.5460 13:44:29 XLON 88 1388572129138389 3.5460 13:44:29 XLON 106 1388572129138390 3.5450 13:45:28 XLON 417 1388572129138422 3.5460 13:47:28 AQXE 579 95810 3.5460 13:48:35 XLON 1,500 1388572129138797 3.5460 13:48:35 AQXE 1,229 96081 3.5470 13:51:27 XLON 1,751 1388572129139073 3.5460 13:52:28 AQXE 999 97318 3.5470 13:53:19 XLON 621 1388572129139356 3.5490 13:56:14 XLON 1,792 1388572129139758 3.5490 13:56:14 XLON 1,500 1388572129139759 3.5510 14:00:37 CHIX 698 120001SJY 3.5510 14:00:37 CHIX 1,002 120001SJZ 3.5510 14:00:56 XLON 703 1388572129140359 3.5510 14:00:56 XLON 1,046 1388572129140360 3.5510 14:00:56 XLON 1,400 1388572129140362 3.5510 14:00:56 BATE 1,150 20001OYS 3.5510 14:01:27 XLON 1,796 1388572129140400 3.5510 14:01:27 XLON 1,100 1388572129140406 3.5510 14:01:27 XLON 418 1388572129140407 3.5510 14:01:27 XLON 406 1388572129140408 3.5500 14:02:51 CHIX 1,811 120001T1X 3.5490 14:02:51 XLON 1,766 1388572129140539 3.5490 14:03:06 BATE 1,015 20001PEL 3.5470 14:03:28 BATE 579 20001PH1 3.5470 14:03:52 CHIX 1,753 120001TA9 3.5470 14:03:52 XLON 1,307 1388572129140690 3.5470 14:03:52 XLON 469 1388572129140691 3.5500 14:09:57 CHIX 45 120001UE7 3.5500 14:10:26 AQXE 1,686 103270 3.5500 14:10:26 CHIX 1,710 120001UHX 3.5490 14:10:27 XLON 513 1388572129141417 3.5490 14:11:30 XLON 473 1388572129141596 3.5540 14:13:15 CHIX 234 120001UY4 3.5540 14:13:15 CHIX 1,119 120001UY5 3.5540 14:13:41 XLON 559 1388572129141803 3.5540 14:15:54 CHIX 1,818 120001VGI 3.5530 14:16:20 XLON 1,804 1388572129142021 3.5540 14:16:20 XLON 448 1388572129142025 3.5540 14:16:20 XLON 499 1388572129142026 3.5530 14:16:20 BATE 954 20001RU7 3.5530 14:16:58 BATE 220 20001RXV 3.5550 14:17:37 CHIX 82 120001VUH 3.5530 14:17:57 XLON 1,521 1388572129142151 3.5530 14:17:57 XLON 253 1388572129142152 3.5530 14:18:32 BATE 572 20001S6W 3.5550 14:18:56 CHIX 1,864 120001W12 3.5530 14:19:17 XLON 934 1388572129142283 3.5540 14:19:17 XLON 934 1388572129142284 3.5540 14:19:17 XLON 429 1388572129142285 3.5530 14:19:17 BATE 192 20001SCN 3.5520 14:19:20 CHIX 1,789 120001W5H 3.5510 14:19:20 XLON 1,035 1388572129142288 3.5510 14:19:20 XLON 744 1388572129142289 3.5520 14:19:20 XLON 496 1388572129142290 3.5520 14:19:20 XLON 148 1388572129142291 3.5530 14:19:20 XLON 934 1388572129142292 3.5530 14:19:20 XLON 409 1388572129142293 3.5530 14:19:20 XLON 310 1388572129142294 3.5550 14:24:36 CHIX 650 120001XF5 3.5550 14:24:36 XLON 1,831 1388572129143037 3.5550 14:24:36 XLON 445 1388572129143038 3.5560 14:25:08 CHIX 573 120001XKW 3.5570 14:26:12 CHIX 1,092 120001XSO 3.5560 14:26:27 BATE 157 20001U62 3.5580 14:27:26 CHIX 130 120001Y47 3.5580 14:28:29 CHIX 1,413 120001YD4 3.5580 14:28:29 CHIX 300 120001YD5 3.5580 14:28:51 XLON 2,297 1388572129143706 3.5580 14:28:51 XLON 1,616 1388572129143709 3.5580 14:28:51 XLON 372 1388572129143710 3.5590 14:29:33 CHIX 600 120001YNS 3.5590 14:29:33 XLON 1,757 1388572129143808 3.5590 14:29:33 XLON 1,600 1388572129143814 3.5590 14:29:33 XLON 56 1388572129143815 3.5590 14:30:00 AQXE 985 110824 3.5580 14:30:30 CHIX 1,803 120001ZFQ 3.5580 14:30:30 XLON 1,300 1388572129144428 3.5590 14:30:30 XLON 929 1388572129144429 3.5590 14:30:30 XLON 68 1388572129144430 3.5580 14:30:30 BATE 1,782 20001VNM 3.5570 14:30:31 XLON 749 1388572129144435 3.5580 14:31:03 XLON 929 1388572129144801 3.5580 14:31:03 XLON 332 1388572129144802 3.5590 14:31:10 XLON 158 1388572129144850 3.5590 14:31:10 XLON 929 1388572129144851 3.5590 14:31:10 XLON 929 1388572129144856 3.5590 14:31:11 XLON 1,773 1388572129144859 3.5640 14:31:51 CHIX 1,788 1200020EN 3.5640 14:31:51 XLON 1,506 1388572129145188 3.5640 14:31:51 XLON 275 1388572129145189 3.5640 14:31:51 BATE 1,599 20001WGM 3.5640 14:32:03 XLON 929 1388572129145298 3.5690 14:33:58 AQXE 962 116312 3.5690 14:33:58 CHIX 700 1200021R5 3.5680 14:33:58 CHIX 1,772 1200021R8 3.5690 14:33:58 XLON 260 1388572129146060 3.5670 14:34:01 XLON 1,823 1388572129146081 3.5670 14:34:01 BATE 1,057 20001XR5 3.5670 14:34:05 AQXE 941 116478 3.5660 14:34:05 CHIX 1,779 1200021UY 3.5690 14:34:28 XLON 668 1388572129146296 3.5690 14:34:36 XLON 500 1388572129146325 3.5690 14:34:36 XLON 929 1388572129146326 3.5690 14:34:36 XLON 388 1388572129146327 3.5700 14:35:33 XLON 302 1388572129146617 3.5700 14:35:33 XLON 253 1388572129146618 3.5700 14:35:33 XLON 289 1388572129146619 3.5710 14:35:42 AQXE 1,370 118064 3.5710 14:35:42 CHIX 1,774 1200022NQ 3.5710 14:35:42 CHIX 1,864 1200022NS 3.5710 14:35:42 CHIX 433 1200022NT 3.5710 14:35:42 XLON 1,807 1388572129146725 3.5710 14:35:42 XLON 1,500 1388572129146727 3.5710 14:35:42 XLON 452 1388572129146728 3.5710 14:35:56 XLON 929 1388572129146788 3.5710 14:35:56 XLON 278 1388572129146789 3.5710 14:35:57 XLON 929 1388572129146790 3.5700 14:36:05 XLON 929 1388572129146822 3.5700 14:36:05 XLON 1,368 1388572129146823 3.5690 14:36:30 AQXE 652 118811 3.5690 14:36:30 AQXE 703 118812 3.5690 14:36:30 CHIX 1,762 120002325 3.5690 14:36:30 XLON 1,763 1388572129146944 3.5690 14:36:30 XLON 1,300 1388572129146946 3.5690 14:36:30 BATE 1,227 20001YUO 3.5680 14:37:02 XLON 447 1388572129147075 3.5680 14:37:02 XLON 477 1388572129147076 3.5690 14:37:02 XLON 929 1388572129147077 3.5690 14:37:02 XLON 278 1388572129147078 3.5690 14:37:02 XLON 166 1388572129147079 3.5670 14:37:28 XLON 494 1388572129147184 3.5670 14:37:28 XLON 1,302 1388572129147185 3.5670 14:37:42 AQXE 938 119797 3.5670 14:37:42 CHIX 1,827 1200023OM 3.5670 14:37:42 XLON 459 1388572129147237 3.5670 14:37:42 BATE 1,313 20001ZCE 3.5670 14:38:07 XLON 929 1388572129147341 3.5670 14:38:07 XLON 750 1388572129147342 3.5670 14:38:07 XLON 479 1388572129147343 3.5670 14:38:08 XLON 437 1388572129147344 3.5670 14:38:08 XLON 929 1388572129147345 3.5670 14:38:08 XLON 212 1388572129147346 3.5670 14:38:13 XLON 450 1388572129147367 3.5670 14:38:13 XLON 929 1388572129147368 3.5670 14:38:24 XLON 481 1388572129147413 3.5670 14:38:24 XLON 929 1388572129147414 3.5650 14:38:30 CHIX 1,762 120002401 3.5650 14:38:30 AQXE 933 120489 3.5660 14:38:30 XLON 1,754 1388572129147526 3.5660 14:38:30 XLON 1,300 1388572129147530 3.5660 14:38:30 XLON 929 1388572129147531 3.5640 14:38:30 XLON 640 1388572129147532 3.5640 14:38:30 XLON 1,183 1388572129147533 3.5650 14:38:30 BATE 1,092 20001ZNP 3.5660 14:39:41 AQXE 1,013 121420 3.5690 14:40:44 XLON 945 1388572129148226 3.5680 14:41:08 CHIX 1,807 120002538 3.5680 14:41:08 XLON 1,762 1388572129148363 3.5680 14:41:08 XLON 2,000 1388572129148364 3.5680 14:41:08 XLON 297 1388572129148365 3.5680 14:41:08 XLON 159 1388572129148367 3.5690 14:42:35 CHIX 1,797 1200025M0 3.5690 14:42:35 AQXE 987 123491 3.5690 14:42:35 XLON 1,825 1388572129148870 3.5700 14:42:35 XLON 929 1388572129148871 3.5700 14:42:35 XLON 278 1388572129148872 3.5700 14:42:35 XLON 1,090 1388572129148873 3.5700 14:43:56 CHIX 1,762 120002644 3.5690 14:44:43 AQXE 1,420 124896 3.5680 14:45:10 XLON 1,772 1388572129149783 3.5720 14:45:22 CHIX 1,799 1200026NG 3.5720 14:45:22 AQXE 1,538 125315 3.5720 14:45:22 XLON 929 1388572129149849 3.5710 14:45:22 XLON 1,599 1388572129149850 3.5710 14:45:22 XLON 216 1388572129149851 3.5720 14:45:22 BATE 1,228 2000226I 3.5720 14:46:36 CHIX 1,019 12000278P 3.5720 14:46:36 CHIX 757 12000278Q 3.5720 14:48:11 AQXE 10 127581 3.5730 14:48:28 CHIX 571 1200028R6 3.5740 14:48:56 XLON 112 1388572129151156 3.5740 14:48:56 XLON 396 1388572129151157 3.5730 14:49:32 CHIX 1,257 120002972 3.5730 14:49:32 XLON 990 1388572129151270 3.5720 14:49:36 AQXE 1,793 128491 3.5720 14:49:36 XLON 435 1388572129151302 3.5720 14:49:36 XLON 37 1388572129151303 3.5720 14:49:36 XLON 510 1388572129151304 3.5730 14:49:36 XLON 929 1388572129151305 3.5730 14:49:36 XLON 386 1388572129151306 3.5710 14:49:36 XLON 1,774 1388572129151307 3.5720 14:49:36 BATE 1,133 200023T7 3.5720 14:50:26 AQXE 1,497 129231 3.5720 14:50:26 XLON 1,818 1388572129151584 3.5720 14:50:31 XLON 540 1388572129151619 3.5720 14:50:31 XLON 929 1388572129151620 3.5710 14:50:31 XLON 1,836 1388572129151623 3.5700 14:50:55 CHIX 1,828 1200029UE 3.5700 14:50:55 AQXE 1,629 129547 3.5690 14:50:55 XLON 1,758 1388572129151753 3.5690 14:50:55 XLON 540 1388572129151756 3.5690 14:50:55 XLON 827 1388572129151757 3.5700 14:50:55 BATE 1,272 200024DL 3.5690 14:51:06 AQXE 1,189 129682 3.5690 14:51:10 XLON 259 1388572129151809 3.5690 14:51:10 XLON 454 1388572129151810 3.5690 14:51:10 XLON 929 1388572129151811 3.5690 14:51:10 XLON 655 1388572129151812 3.5690 14:51:10 XLON 217 1388572129151813 3.5690 14:51:10 XLON 407 1388572129151814 3.5690 14:51:10 XLON 929 1388572129151815 3.5690 14:51:10 XLON 744 1388572129151816 3.5690 14:51:11 XLON 450 1388572129151817 3.5690 14:51:11 XLON 929 1388572129151818 3.5690 14:51:11 XLON 776 1388572129151819 3.5690 14:51:11 XLON 142 1388572129151820 3.5690 14:51:11 XLON 260 1388572129151821 3.5690 14:51:11 XLON 929 1388572129151822 3.5690 14:51:11 XLON 820 1388572129151823 3.5690 14:51:16 XLON 2,297 1388572129151871 3.5690 14:51:17 XLON 2,297 1388572129151872 3.5690 14:51:17 XLON 2,297 1388572129151878 3.5690 14:51:18 XLON 2,297 1388572129151882 3.5690 14:51:18 XLON 812 1388572129151883 3.5680 14:51:28 CHIX 325 120002A48 3.5680 14:51:28 CHIX 1,430 120002A49 3.5670 14:51:37 AQXE 948 130129 3.5670 14:52:27 XLON 929 1388572129152152 3.5670 14:52:27 BATE 971 200024WK 3.5660 14:52:46 XLON 308 1388572129152224 3.5670 14:52:49 XLON 96 1388572129152231 3.5660 14:52:57 XLON 807 1388572129152266 3.5660 14:53:28 CHIX 1,778 120002ATL 3.5660 14:53:28 XLON 572 1388572129152393 3.5660 14:53:28 XLON 144 1388572129152394 3.5660 14:53:28 XLON 1,500 1388572129152395 3.5660 14:53:28 XLON 797 1388572129152396 3.5660 14:53:30 XLON 695 1388572129152399 3.5660 14:53:41 XLON 470 1388572129152438 3.5660 14:53:41 XLON 929 1388572129152439 3.5660 14:53:41 XLON 898 1388572129152440 3.5640 14:53:42 AQXE 1,114 131436 3.5660 14:53:42 XLON 193 1388572129152441 3.5660 14:53:42 XLON 929 1388572129152442 3.5660 14:53:42 XLON 1,175 1388572129152443 3.5630 14:53:44 CHIX 1,763 120002AWI 3.5630 14:53:44 XLON 1,811 1388572129152452 3.5640 14:53:44 XLON 929 1388572129152453 3.5640 14:53:44 XLON 510 1388572129152454 3.5640 14:53:44 XLON 414 1388572129152455 3.5640 14:53:44 XLON 278 1388572129152456 3.5640 14:53:44 XLON 166 1388572129152457 3.5630 14:53:44 BATE 1,675 200025DM 3.5620 14:54:23 AQXE 497 131939 3.5620 14:54:23 AQXE 678 131940 3.5620 14:54:23 XLON 1,300 1388572129152644 3.5630 14:54:23 XLON 929 1388572129152645 3.5630 14:54:23 XLON 68 1388572129152646 3.5640 14:55:29 XLON 251 1388572129152848 3.5640 14:55:29 XLON 520 1388572129152849 3.5640 14:55:29 XLON 944 1388572129152850 3.5660 14:57:03 XLON 1,776 1388572129153172 3.5660 14:57:03 XLON 1,700 1388572129153173 3.5710 14:58:33 XLON 818 1388572129153569 3.5700 14:58:33 XLON 1,758 1388572129153572 3.5710 14:59:05 XLON 1,190 1388572129153653 3.5710 14:59:05 XLON 63 1388572129153654 3.5710 14:59:05 XLON 364 1388572129153655 3.5720 14:59:59 XLON 1,136 1388572129153912 3.5710 15:00:58 XLON 134 1388572129154144 3.5720 15:02:28 CHIX 1,864 120002E3U 3.5720 15:02:28 AQXE 579 137558 3.5720 15:02:28 AQXE 749 137559 3.5720 15:02:28 AQXE 231 137560 3.5720 15:02:28 XLON 284 1388572129154596 3.5710 15:02:58 XLON 57 1388572129154702 3.5720 15:03:19 CHIX 1,864 120002EEJ 3.5710 15:03:19 XLON 804 1388572129154831 3.5710 15:03:19 XLON 813 1388572129154832 3.5710 15:03:19 BATE 962 200028PG 3.5700 15:03:28 CHIX 1,749 120002EHP 3.5710 15:03:28 CHIX 1,677 120002EHS 3.5700 15:03:28 AQXE 579 138240 3.5700 15:03:28 AQXE 921 138241 3.5690 15:03:30 XLON 929 1388572129154884 3.5680 15:03:31 XLON 1,768 1388572129154893 3.5680 15:03:31 XLON 929 1388572129154894 3.5680 15:03:31 BATE 1,412 200028SO 3.5680 15:04:00 AQXE 1,152 138589 3.5680 15:04:00 XLON 929 1388572129154954 3.5680 15:04:05 XLON 1,136 1388572129155013 3.5680 15:04:05 XLON 326 1388572129155014 3.5670 15:04:10 CHIX 1,829 120002EUQ 3.5680 15:04:10 XLON 1,136 1388572129155023 3.5680 15:04:10 XLON 929 1388572129155024 3.5660 15:04:10 XLON 1,428 1388572129155037 3.5660 15:04:10 XLON 370 1388572129155038 3.5660 15:04:10 XLON 1,136 1388572129155045 3.5660 15:04:58 XLON 929 1388572129155182 3.5650 15:04:58 BATE 574 200029BY 3.5650 15:05:05 CHIX 1,747 120002F7C 3.5650 15:05:05 AQXE 1,299 139546 3.5660 15:05:58 XLON 929 1388572129155385 3.5660 15:05:58 XLON 929 1388572129155408 3.5660 15:05:59 XLON 929 1388572129155409 3.5660 15:06:08 XLON 488 1388572129155496 3.5660 15:06:08 XLON 929 1388572129155497 3.5660 15:06:08 XLON 494 1388572129155498 3.5650 15:06:19 CHIX 1,754 120002FN8 3.5660 15:06:19 XLON 929 1388572129155563 3.5640 15:06:20 XLON 1,815 1388572129155565 3.5640 15:06:20 XLON 87 1388572129155567 3.5630 15:06:27 AQXE 579 140516 3.5650 15:07:17 XLON 194 1388572129155828 3.5650 15:07:17 XLON 406 1388572129155829 3.5730 15:10:25 CHIX 1,823 120002H4K 3.5730 15:10:25 XLON 1,809 1388572129156687 3.5720 15:10:25 XLON 1,400 1388572129156689 3.5730 15:10:25 XLON 897 1388572129156690 3.5720 15:10:25 XLON 254 1388572129156691 3.5720 15:10:25 XLON 109 1388572129156692 3.5720 15:10:25 XLON 383 1388572129156693 3.5720 15:10:25 XLON 491 1388572129156694 3.5720 15:10:25 XLON 254 1388572129156702 3.5720 15:10:25 XLON 91 1388572129156703 3.5720 15:10:25 XLON 109 1388572129156704 3.5730 15:10:25 AQXE 1,456 143591 3.5710 15:10:53 CHIX 1,794 120002HA6 3.5720 15:10:53 XLON 929 1388572129156766 3.5710 15:10:53 XLON 1,662 1388572129156767 3.5710 15:10:53 XLON 158 1388572129156768 3.5710 15:10:53 XLON 929 1388572129156770 3.5710 15:10:53 XLON 1,200 1388572129156771 3.5710 15:10:53 XLON 168 1388572129156772 3.5710 15:10:53 AQXE 316 143851 3.5710 15:10:53 AQXE 1,192 143852 3.5710 15:10:53 BATE 579 20002BFE 3.5710 15:10:53 BATE 501 20002BFG 3.5710 15:10:54 XLON 777 1388572129156773 3.5710 15:10:58 XLON 929 1388572129156788 3.5700 15:11:10 XLON 929 1388572129156808 3.5700 15:11:10 XLON 710 1388572129156809 3.5700 15:11:10 XLON 658 1388572129156810 3.5700 15:11:14 XLON 929 1388572129156829 3.5700 15:11:14 XLON 194 1388572129156830 3.5700 15:11:15 XLON 486 1388572129156831 3.5700 15:11:15 XLON 252 1388572129156832 3.5700 15:11:15 XLON 108 1388572129156833 3.5700 15:11:15 XLON 90 1388572129156834 3.5700 15:11:15 XLON 800 1388572129156835 3.5700 15:11:26 XLON 531 1388572129156869 3.5700 15:11:26 XLON 252 1388572129156871 3.5700 15:11:26 XLON 108 1388572129156872 3.5690 15:11:28 CHIX 1,794 120002HH8 3.5690 15:11:28 XLON 226 1388572129156875 3.5690 15:11:28 XLON 1,576 1388572129156876 3.5690 15:11:28 XLON 1,700 1388572129156877 3.5690 15:11:55 XLON 929 1388572129156924 3.5690 15:11:55 XLON 386 1388572129156925 3.5690 15:11:55 XLON 776 1388572129156926 3.5690 15:11:55 XLON 206 1388572129156927 3.5680 15:11:55 BATE 1,141 20002BQP 3.5690 15:11:56 XLON 929 1388572129156928 3.5690 15:11:56 XLON 455 1388572129156929 3.5690 15:11:56 XLON 913 1388572129156930 3.5690 15:12:07 XLON 929 1388572129156947 3.5690 15:12:07 XLON 402 1388572129156948 3.5690 15:12:07 XLON 373 1388572129156949 3.5690 15:12:07 XLON 506 1388572129156950 3.5690 15:12:26 XLON 479 1388572129157014 3.5690 15:12:26 XLON 929 1388572129157015 3.5690 15:12:26 XLON 929 1388572129157018 3.5690 15:12:26 XLON 343 1388572129157019 3.5690 15:12:26 XLON 637 1388572129157020 3.5690 15:12:26 XLON 178 1388572129157021 3.5690 15:12:26 XLON 63 1388572129157022 3.5690 15:12:26 XLON 76 1388572129157023 3.5690 15:12:26 XLON 71 1388572129157024 3.5690 15:12:27 XLON 929 1388572129157025 3.5690 15:12:27 XLON 776 1388572129157026 3.5690 15:12:27 XLON 464 1388572129157027 3.5690 15:12:28 XLON 63 1388572129157029 3.5690 15:12:28 XLON 76 1388572129157030 3.5690 15:12:28 XLON 929 1388572129157031 3.5690 15:12:28 XLON 1,229 1388572129157032 3.5680 15:12:42 AQXE 1,566 145065 3.5680 15:15:18 XLON 1,186 1388572129157471 3.5680 15:15:18 XLON 628 1388572129157472 3.5690 15:16:11 XLON 936 1388572129157667 3.5690 15:16:11 XLON 186 1388572129157668 3.5690 15:16:47 CHIX 173 120002IZ9 3.5690 15:16:47 CHIX 616 120002IZA 3.5850 15:17:13 XLON 557 1388572129157893 3.5850 15:17:14 CHIX 1,830 120002J5X 3.5850 15:17:14 XLON 1,758 1388572129157898 3.5850 15:17:14 BATE 1,233 20002DAS 3.5880 15:17:49 CHIX 1,814 120002JAB 3.5880 15:17:49 XLON 1,751 1388572129157996 3.5880 15:17:49 AQXE 1,075 148359 3.5880 15:17:49 BATE 1,196 20002DGO 3.5850 15:17:51 CHIX 1,770 120002JC2 3.5830 15:17:51 CHIX 1,758 120002JC7 3.5870 15:17:51 XLON 929 1388572129157999 3.5850 15:17:51 XLON 1,798 1388572129158004 3.5850 15:17:51 XLON 929 1388572129158005 3.5850 15:17:51 XLON 383 1388572129158006 3.5830 15:17:51 XLON 1,761 1388572129158009 3.5850 15:17:51 AQXE 811 148393 3.5850 15:17:51 AQXE 310 148394 3.5830 15:17:51 AQXE 1,135 148403 3.5830 15:17:52 XLON 1,820 1388572129158011 3.5830 15:17:52 XLON 477 1388572129158012 3.5830 15:17:52 XLON 516 1388572129158016 3.5850 15:18:32 CHIX 1,755 120002JJF 3.5850 15:18:32 XLON 1,786 1388572129158154 3.5850 15:18:32 AQXE 1,087 148858 3.5850 15:18:32 BATE 1,033 20002DPP 3.5830 15:18:42 CHIX 349 120002JMH 3.5830 15:18:42 CHIX 1,451 120002JMI 3.5830 15:18:42 XLON 1,764 1388572129158196 3.5830 15:18:42 AQXE 1,057 149005 3.5810 15:19:27 CHIX 1,751 120002JTX 3.5810 15:19:27 XLON 83 1388572129158312 3.5810 15:19:27 XLON 1,742 1388572129158313 3.5800 15:19:43 AQXE 1,132 149639 3.5790 15:20:02 CHIX 475 120002JZT 3.5800 15:20:25 XLON 933 1388572129158466 3.5790 15:20:27 CHIX 579 120002K2W 3.5790 15:20:27 CHIX 720 120002K2X 3.5780 15:20:27 XLON 1,807 1388572129158471 3.5780 15:20:27 AQXE 950 150010 3.5760 15:20:45 CHIX 1,834 120002K5B 3.5760 15:20:45 XLON 1,770 1388572129158548 3.5740 15:20:57 BATE 421 20002EFK 3.5740 15:21:27 CHIX 579 120002KD0 3.5750 15:22:12 XLON 257 1388572129158777 3.5740 15:22:20 CHIX 1,254 120002KNN 3.5730 15:22:20 XLON 1,808 1388572129158803 3.5740 15:22:20 AQXE 1,270 151192 3.5740 15:23:03 XLON 1,776 1388572129158946 3.5740 15:23:05 CHIX 254 120002L0S 3.5740 15:23:05 CHIX 1,072 120002L0T 3.5740 15:23:28 AQXE 579 151926 3.5740 15:24:17 AQXE 455 152433 3.5740 15:24:22 XLON 929 1388572129159120 3.5740 15:24:22 XLON 409 1388572129159121 3.5740 15:24:22 XLON 414 1388572129159122 3.5740 15:24:22 XLON 429 1388572129159123 3.5740 15:24:22 XLON 116 1388572129159124 3.5720 15:24:24 CHIX 1,817 120002LEI 3.5720 15:24:24 AQXE 985 152561 3.5720 15:24:24 BATE 1,446 20002FH3 3.5710 15:24:28 XLON 579 1388572129159135 3.5710 15:24:30 XLON 1,249 1388572129159144 3.5700 15:25:08 XLON 1,294 1388572129159280 3.5700 15:25:08 XLON 535 1388572129159281 3.5720 15:27:27 CHIX 1,802 120002MCL 3.5720 15:27:27 AQXE 1,006 154376 3.5740 15:28:30 XLON 227 1388572129159915 3.5740 15:28:31 XLON 1,567 1388572129159916 3.5760 15:30:07 XLON 460 1388572129160226 3.5800 15:30:29 XLON 2,219 1388572129160299 3.5800 15:30:29 XLON 1,568 1388572129160300 3.5800 15:30:30 XLON 1,108 1388572129160301 3.5790 15:30:33 CHIX 967 120002NHH 3.5790 15:30:33 CHIX 444 120002NHI 3.5790 15:30:33 CHIX 391 120002NHJ 3.5780 15:30:33 XLON 1,805 1388572129160313 3.5790 15:30:33 XLON 929 1388572129160315 3.5790 15:30:33 XLON 414 1388572129160316 3.5790 15:30:33 XLON 469 1388572129160317 3.5790 15:30:33 XLON 56 1388572129160318 3.5790 15:30:33 XLON 429 1388572129160319 3.5780 15:30:33 BATE 1,102 20002HN3 3.5770 15:30:59 CHIX 1,104 120002NMV 3.5780 15:31:22 XLON 1,546 1388572129160494 3.5780 15:31:22 XLON 277 1388572129160495 3.5790 15:31:58 CHIX 1,756 120002NYH 3.5770 15:32:13 CHIX 683 120002O1S 3.5780 15:32:13 XLON 1,823 1388572129160720 3.5790 15:32:13 XLON 929 1388572129160721 3.5790 15:32:13 XLON 4 1388572129160722 3.5770 15:32:13 AQXE 1,527 157714 3.5760 15:32:16 XLON 1,299 1388572129160731 3.5750 15:32:42 CHIX 1,763 120002O9F 3.5740 15:32:42 XLON 1,555 1388572129160908 3.5740 15:32:42 XLON 213 1388572129160909 3.5740 15:32:42 AQXE 1,079 158096 3.5720 15:32:57 CHIX 847 120002OEX 3.5720 15:33:00 AQXE 988 158412 3.5710 15:33:01 XLON 1,800 1388572129161028 3.5710 15:33:58 CHIX 1,037 120002OQL 3.5700 15:33:58 XLON 31 1388572129161197 3.5720 15:35:14 XLON 1,816 1388572129161493 3.5720 15:35:14 AQXE 988 159862 3.5710 15:35:24 BATE 211 20002JC6 3.5730 15:37:11 XLON 458 1388572129161984 3.5740 15:37:11 AQXE 980 161054 3.5720 15:37:16 CHIX 225 120002PRH 3.5730 15:37:16 XLON 1,323 1388572129162024 3.5730 15:37:16 BATE 942 20002JYT 3.5720 15:37:31 CHIX 851 120002PUB 3.5720 15:37:31 CHIX 217 120002PUC 3.5720 15:37:31 CHIX 118 120002PUD 3.5730 15:37:34 XLON 929 1388572129162124 3.5730 15:37:34 XLON 579 1388572129162125 3.5710 15:38:05 AQXE 418 161590 3.5710 15:38:05 AQXE 957 161591 3.5710 15:38:05 BATE 843 20002K7V 3.5710 15:38:21 XLON 929 1388572129162393 3.5740 15:40:04 XLON 1,777 1388572129162803 3.5740 15:40:04 AQXE 1,247 163156 3.5740 15:41:28 XLON 572 1388572129163232 3.5750 15:42:15 AQXE 1,296 164483 3.5770 15:44:13 CHIX 351 120002S6N 3.5770 15:44:27 CHIX 579 120002S92 3.5770 15:44:28 CHIX 844 120002S99 3.5760 15:44:41 XLON 1,783 1388572129163876 3.5770 15:44:41 XLON 929 1388572129163877 3.5770 15:44:41 XLON 525 1388572129163878 3.5770 15:44:41 XLON 843 1388572129163879 3.5770 15:44:41 AQXE 1,272 166122 3.5750 15:45:11 CHIX 1,761 120002SJJ 3.5740 15:45:11 XLON 1,244 1388572129163972 3.5740 15:45:11 XLON 311 1388572129163975 3.5740 15:45:11 XLON 929 1388572129163976 3.5740 15:45:11 XLON 554 1388572129163977 3.5740 15:45:11 BATE 691 20002MMA 3.5740 15:45:11 BATE 371 20002MMB 3.5760 15:46:20 XLON 929 1388572129164261 3.5760 15:46:20 XLON 1 1388572129164267 3.5760 15:47:04 CHIX 1,834 120002T7T 3.5760 15:47:04 XLON 1,796 1388572129164385 3.5760 15:47:04 AQXE 1,401 167891 3.5760 15:47:17 XLON 929 1388572129164452 3.5760 15:47:17 XLON 481 1388572129164453 3.5760 15:47:17 XLON 511 1388572129164454 3.5760 15:47:17 XLON 188 1388572129164455 3.5760 15:47:39 XLON 124 1388572129164540 3.5800 15:48:48 CHIX 1,742 120002TTF 3.5800 15:48:48 XLON 1,790 1388572129164815 3.5800 15:48:48 BATE 1,056 20002NUJ 3.5800 15:48:50 AQXE 818 169263 3.5810 15:49:14 XLON 1,599 1388572129164905 3.5810 15:49:14 XLON 183 1388572129164906 3.5820 15:49:58 CHIX 1,754 120002U6X 3.5800 15:49:58 CHIX 1,436 120002U78 3.5800 15:49:58 CHIX 335 120002U79 3.5810 15:49:58 XLON 1,788 1388572129165075 3.5810 15:49:58 XLON 929 1388572129165080 3.5810 15:49:58 XLON 46 1388572129165081 3.5810 15:49:58 XLON 774 1388572129165082 3.5810 15:49:58 XLON 414 1388572129165083 3.5800 15:49:58 XLON 1,823 1388572129165084 3.5810 15:49:58 AQXE 1,012 169954 3.5800 15:49:58 AQXE 1,025 169959 3.5780 15:50:24 CHIX 1,802 120002UEU 3.5780 15:50:24 XLON 1,084 1388572129165184 3.5780 15:50:24 XLON 737 1388572129165185 3.5820 15:51:47 XLON 929 1388572129165462 3.5800 15:52:19 CHIX 1,457 120002V7D 3.5800 15:52:19 XLON 1,801 1388572129165538 3.5810 15:52:19 AQXE 1,361 171980 3.5800 15:52:25 XLON 624 1388572129165570 3.5790 15:53:56 BATE 361 20002PQC 3.5790 15:53:56 BATE 671 20002PQD 3.5780 15:54:23 XLON 147 1388572129165888 3.5800 15:55:03 XLON 105 1388572129166084 3.5800 15:55:03 XLON 254 1388572129166085 3.5800 15:55:03 XLON 384 1388572129166086 3.5830 15:56:18 CHIX 1,476 120002WMK 3.5830 15:56:18 AQXE 1,034 174899 3.5830 15:57:04 CHIX 988 120002WV1 3.5830 15:57:27 XLON 208 1388572129166647 3.5820 15:57:27 XLON 1,832 1388572129166648 3.5820 15:57:27 BATE 444 20002QZ3 3.5820 15:57:27 BATE 578 20002QZ4 3.5810 15:57:40 CHIX 817 120002X3D 3.5820 15:57:40 XLON 432 1388572129166712 3.5820 15:57:40 XLON 549 1388572129166713 3.5810 15:58:02 CHIX 730 120002X8W 3.5810 15:58:33 XLON 5 1388572129166901 3.5810 15:58:33 XLON 362 1388572129166902 3.5810 15:58:33 XLON 190 1388572129166903 3.5860 15:59:32 XLON 105 1388572129167323 3.5870 16:00:21 CHIX 1,173 120002Y48 3.5870 16:00:21 AQXE 1,039 178723 3.5860 16:00:35 XLON 1,779 1388572129167643 3.5870 16:01:03 XLON 1,272 1388572129167783 3.5870 16:01:03 XLON 503 1388572129167784 3.5870 16:01:07 CHIX 1,260 120002YGB 3.5870 16:01:23 XLON 929 1388572129167882 3.5870 16:01:23 XLON 1,100 1388572129167883 3.5870 16:01:28 XLON 929 1388572129167949 3.5860 16:01:56 XLON 1,787 1388572129168118 3.5860 16:01:56 AQXE 559 180322 3.5870 16:02:17 XLON 520 1388572129168336 3.5860 16:02:31 XLON 1,832 1388572129168421 3.5860 16:02:57 XLON 929 1388572129168559 3.5880 16:04:02 XLON 1,229 1388572129168905 3.5880 16:04:02 XLON 294 1388572129168906 3.5880 16:04:02 XLON 637 1388572129168907 3.5880 16:04:02 XLON 137 1388572129168908 3.5870 16:04:04 CHIX 1,800 12000301G 3.5870 16:04:04 AQXE 1,493 182455 3.5880 16:04:09 XLON 210 1388572129168935 3.5880 16:04:12 XLON 929 1388572129168956 3.5890 16:04:18 CHIX 468 12000304Y 3.5890 16:04:18 CHIX 929 12000304Z 3.5890 16:04:19 XLON 929 1388572129169005 3.5890 16:04:19 XLON 929 1388572129169006 3.5890 16:04:19 XLON 1,100 1388572129169007 3.5880 16:04:25 XLON 1,541 1388572129169027 3.5880 16:04:25 XLON 208 1388572129169028 3.5880 16:04:25 XLON 929 1388572129169030 3.5880 16:04:25 XLON 693 1388572129169031 3.5880 16:04:25 XLON 56 1388572129169032 3.5880 16:04:25 XLON 929 1388572129169034 3.5880 16:04:25 XLON 860 1388572129169035 3.5880 16:04:25 BATE 1,051 20002TVV 3.5880 16:04:26 XLON 929 1388572129169042 3.5880 16:04:26 XLON 687 1388572129169043 3.5880 16:04:26 XLON 681 1388572129169044 3.5880 16:04:26 XLON 733 1388572129169045 3.5890 16:05:40 XLON 56 1388572129169330 3.5890 16:05:40 XLON 429 1388572129169331 3.5890 16:05:40 XLON 225 1388572129169332 3.5890 16:05:45 XLON 56 1388572129169377 3.5880 16:05:45 XLON 444 1388572129169389 3.5880 16:05:45 XLON 1,302 1388572129169390 3.5880 16:05:50 XLON 929 1388572129169420 3.5880 16:05:55 XLON 342 1388572129169469 3.5870 16:06:00 CHIX 1,417 12000311T 3.5880 16:06:05 XLON 616 1388572129169565 3.5880 16:06:14 XLON 524 1388572129169601 3.5880 16:06:19 XLON 524 1388572129169610 3.5880 16:06:21 XLON 740 1388572129169617 3.5880 16:06:24 XLON 757 1388572129169628 3.5880 16:06:33 XLON 514 1388572129169655 3.5880 16:07:13 XLON 806 1388572129169871 3.5880 16:07:13 XLON 209 1388572129169872 3.5870 16:07:19 CHIX 951 1200031VK 3.5860 16:07:19 XLON 1,804 1388572129169917 3.5860 16:07:19 XLON 1,058 1388572129169927 3.5870 16:07:19 XLON 1,100 1388572129169928 3.5870 16:07:19 XLON 139 1388572129169929 3.5860 16:07:19 BATE 1,042 20002VEI 3.5850 16:07:21 CHIX 200 1200031W8 3.5850 16:07:21 CHIX 961 1200031W9 3.5850 16:07:21 AQXE 1,104 185804 3.5850 16:07:33 CHIX 1,299 1200031ZI 3.5850 16:07:33 CHIX 79 1200031ZJ 3.5830 16:07:33 CHIX 1,463 1200031ZP 3.5810 16:07:33 CHIX 960 1200031ZU 3.5810 16:07:33 CHIX 9 1200031ZV 3.5840 16:07:33 XLON 1,817 1388572129169973 3.5830 16:07:33 XLON 952 1388572129169976 3.5810 16:07:33 XLON 1,747 1388572129169979 3.5840 16:07:33 BATE 457 20002VHJ 3.5840 16:07:33 BATE 601 20002VHK 3.5820 16:07:33 BATE 1,043 20002VHM 3.5790 16:07:38 XLON 1,755 1388572129169984 3.5770 16:07:39 XLON 1,772 1388572129169989 3.5760 16:08:08 XLON 715 1388572129170156 3.5760 16:08:08 XLON 513 1388572129170157 3.5760 16:09:52 CHIX 945 1200032YL 3.5740 16:10:04 XLON 1,801 1388572129170637 3.5730 16:10:44 CHIX 946 1200033E8 3.5720 16:10:46 AQXE 1,059 189530 3.5750 16:11:45 XLON 1,058 1388572129171155 3.5750 16:11:45 XLON 462 1388572129171156 3.5750 16:11:45 XLON 513 1388572129171157 3.5750 16:11:45 XLON 264 1388572129171158 3.5740 16:11:45 BATE 1,035 20002X82 3.5740 16:11:51 XLON 376 1388572129171176 3.5740 16:11:51 XLON 1,058 1388572129171177 3.5740 16:11:51 XLON 759 1388572129171178 3.5740 16:11:51 XLON 104 1388572129171179 3.5740 16:12:05 XLON 438 1388572129171248 3.5740 16:12:05 XLON 1,058 1388572129171249 3.5740 16:12:05 XLON 1,051 1388572129171250 3.5730 16:12:20 CHIX 400 1200034BI 3.5730 16:12:20 CHIX 1,260 1200034BJ 3.5720 16:12:23 XLON 1,080 1388572129171334 3.5710 16:12:36 CHIX 1,088 1200034FO 3.5690 16:12:57 XLON 1,442 1388572129171477 3.5710 16:13:25 XLON 990 1388572129171629 3.5700 16:13:27 AQXE 579 192497 3.5690 16:13:30 XLON 446 1388572129171662 3.5690 16:13:30 BATE 300 20002Y2B 3.5690 16:13:31 XLON 637 1388572129171679 3.5690 16:13:31 XLON 685 1388572129171680 3.5690 16:13:32 CHIX 1,494 1200034Y9 3.5670 16:14:03 CHIX 240 120003550 3.5670 16:14:03 CHIX 878 120003551 3.5680 16:14:15 XLON 244 1388572129171845 3.5680 16:14:15 XLON 987 1388572129171846 3.5680 16:14:15 XLON 820 1388572129171847 3.5680 16:14:15 XLON 246 1388572129171848 3.5660 16:14:27 XLON 579 1388572129171909 3.5660 16:14:27 XLON 1,198 1388572129171910 3.5660 16:15:32 CHIX 1,232 12000361V 3.5640 16:15:32 CHIX 1,054 12000361X 3.5650 16:15:32 XLON 1,794 1388572129172318 3.5640 16:15:32 XLON 952 1388572129172322 3.5630 16:15:32 BATE 1,745 20002Z75 3.5620 16:15:42 CHIX 304 12000365N 3.5620 16:15:42 CHIX 405 12000365P 3.5630 16:15:42 XLON 1,795 1388572129172362 3.5630 16:16:28 XLON 1,793 1388572129172601 3.5630 16:16:31 XLON 50 1388572129172612 3.5630 16:16:31 XLON 883 1388572129172613 3.5630 16:16:37 XLON 1,775 1388572129172632 3.5630 16:16:37 AQXE 324 196857 3.5630 16:16:37 AQXE 1,198 196858 3.5620 16:16:38 CHIX 315 1200036M9 3.5630 16:17:23 XLON 431 1388572129172854 3.5630 16:17:23 XLON 1,100 1388572129172855 3.5630 16:17:23 XLON 766 1388572129172856 3.5610 16:17:41 XLON 1,058 1388572129173011 3.5610 16:17:43 XLON 952 1388572129173017 3.5600 16:17:45 CHIX 666 1200037AS 3.5600 16:17:45 CHIX 443 1200037AT 3.5600 16:17:45 XLON 1,780 1388572129173028 3.5600 16:18:27 XLON 952 1388572129173329 3.5590 16:18:27 BATE 579 200030QF 3.5590 16:18:34 XLON 952 1388572129173373 3.5590 16:18:45 XLON 952 1388572129173432 3.5590 16:18:56 XLON 440 1388572129173484 3.5590 16:18:56 XLON 493 1388572129173485 3.5590 16:19:25 XLON 851 1388572129173606 3.5590 16:19:38 CHIX 1,430 1200038I3 3.5590 16:19:38 XLON 1,058 1388572129173680 3.5590 16:19:38 XLON 952 1388572129173691 3.5580 16:19:43 CHIX 935 1200038LX 3.5580 16:19:43 XLON 1,058 1388572129173741 3.5580 16:19:43 XLON 347 1388572129173742 3.5560 16:19:46 CHIX 100 1200038PC 3.5560 16:19:46 CHIX 1,100 1200038PD 3.5570 16:19:46 XLON 1,817 1388572129173832 3.5570 16:19:46 AQXE 1,165 201117 3.5570 16:20:26 XLON 483 1388572129174164 3.5570 16:20:26 XLON 450 1388572129174165 3.5560 16:20:26 BATE 15 2000324W 3.5560 16:20:28 XLON 362 1388572129174170 3.5570 16:20:43 AQXE 711 202412 3.5570 16:20:45 XLON 1,058 1388572129174231 3.5570 16:20:46 XLON 202 1388572129174242 3.5570 16:20:46 XLON 731 1388572129174243 3.5570 16:20:55 XLON 1,058 1388572129174316 3.5570 16:20:55 XLON 817 1388572129174317 3.5570 16:20:59 CHIX 1,505 1200039LZ 3.5570 16:21:15 XLON 272 1388572129174486 3.5560 16:21:27 CHIX 1,020 120003A24 3.5560 16:21:27 XLON 579 1388572129174557 3.5560 16:21:27 XLON 569 1388572129174558 3.5560 16:21:27 BATE 1,507 200032V8 3.5560 16:21:37 XLON 451 1388572129174615 3.5560 16:21:37 XLON 1,136 1388572129174616 3.5550 16:22:17 XLON 280 1388572129174864 3.5540 16:22:20 CHIX 1,420 120003ARK 3.5540 16:22:20 XLON 1,811 1388572129174941 3.5540 16:22:20 XLON 1,058 1388572129174946 3.5540 16:22:20 XLON 785 1388572129174947 3.5540 16:22:20 XLON 454 1388572129174948 3.5540 16:22:20 BATE 953 200033FY 3.5530 16:22:20 AQXE 279 204397 3.5530 16:22:23 AQXE 1,168 204438 3.5530 16:22:29 CHIX 22 120003AW3 3.5530 16:22:33 CHIX 213 120003AYJ 3.5530 16:22:33 CHIX 673 120003AYK 3.5520 16:22:33 CHIX 1,474 120003AYL 3.5530 16:24:01 CHIX 351 120003C3H 3.5530 16:24:01 CHIX 673 120003C3I 3.5530 16:24:01 XLON 1,822 1388572129175651 3.5530 16:24:01 XLON 1,136 1388572129175652 3.5530 16:24:01 XLON 444 1388572129175653 3.5530 16:24:01 XLON 98 1388572129175660 3.5530 16:24:01 XLON 118 1388572129175661 3.5530 16:24:01 XLON 1,058 1388572129175662 3.5530 16:24:01 XLON 780 1388572129175663 3.5530 16:24:02 CHIX 1,864 120003C3S 3.5530 16:24:02 CHIX 136 120003C3T 3.5530 16:24:02 CHIX 26 120003C3U 3.5530 16:24:02 XLON 1,100 1388572129175667 3.5530 16:24:02 XLON 1,058 1388572129175668 3.5530 16:24:02 XLON 337 1388572129175675 3.5530 16:24:02 XLON 1,058 1388572129175676 3.5530 16:24:02 XLON 902 1388572129175677 3.5520 16:24:03 CHIX 1,498 120003C4C 3.5530 16:24:15 XLON 296 1388572129175820 3.5530 16:24:15 XLON 1,100 1388572129175821 3.5530 16:24:15 XLON 22 1388572129175822 3.5530 16:24:15 XLON 278 1388572129175823 3.5530 16:24:15 XLON 782 1388572129175824 3.5520 16:24:34 CHIX 77 120003CJ4 3.5520 16:24:34 XLON 1,058 1388572129175954 3.5520 16:24:34 XLON 345 1388572129175955 3.5510 16:24:51 XLON 1,051 1388572129176068 3.5510 16:24:51 BATE 1,005 20003564 3.5510 16:24:51 AQXE 508 207672 3.5510 16:24:51 AQXE 496 207673 3.5510 16:25:05 XLON 547 1388572129176167 3.5510 16:25:05 XLON 361 1388572129176168 3.5510 16:25:06 XLON 410 1388572129176170 3.5510 16:25:06 XLON 146 1388572129176171 3.5510 16:25:06 XLON 396 1388572129176172 3.5510 16:25:06 XLON 63 1388572129176173 3.5510 16:25:09 CHIX 1,052 120003D0M 3.5510 16:25:09 CHIX 288 120003D0N 3.5510 16:25:09 CHIX 125 120003D0O 3.5500 16:25:13 CHIX 61 120003D1Z 3.5510 16:25:15 XLON 818 1388572129176235 3.5510 16:25:15 XLON 400 1388572129176236 3.5510 16:25:15 XLON 142 1388572129176237 3.5510 16:25:15 XLON 17 1388572129176238 3.5500 16:25:18 CHIX 914 120003D4D 3.5500 16:25:25 XLON 1,136 1388572129176329 3.5500 16:25:25 XLON 154 1388572129176330 3.5500 16:25:25 XLON 358 1388572129176331 3.5490 16:25:41 XLON 1,307 1388572129176522 3.5490 16:25:41 XLON 452 1388572129176523 3.5480 16:25:52 CHIX 1,466 120003DL5 3.5490 16:25:55 XLON 735 1388572129176676 3.5490 16:25:55 XLON 465 1388572129176677 3.5490 16:25:55 XLON 1,058 1388572129176678 3.5490 16:25:55 XLON 39 1388572129176679 3.5480 16:25:57 XLON 631 1388572129176691 3.5480 16:25:58 XLON 1,115 1388572129176693 3.5480 16:25:58 AQXE 1,234 212212 3.5470 16:26:05 CHIX 1,084 120003DXZ 3.5470 16:26:05 BATE 1,046 2000366K 3.5460 16:26:08 XLON 304 1388572129176840 3.5460 16:26:08 XLON 735 1388572129176841 3.5460 16:26:31 CHIX 243 120003EDQ 3.5460 16:26:31 CHIX 138 120003EDW 3.5460 16:26:31 CHIX 107 120003EDX 3.5460 16:26:31 CHIX 110 120003EDY 3.5460 16:26:31 CHIX 95 120003EDZ 3.5460 16:26:31 CHIX 483 120003EE0 3.5460 16:26:31 XLON 920 1388572129177181 3.5460 16:26:31 XLON 637 1388572129177182 3.5460 16:26:31 XLON 345 1388572129177183 3.5460 16:26:31 XLON 395 1388572129177184 3.5460 16:26:35 XLON 95 1388572129177235 3.5460 16:26:35 XLON 175 1388572129177236 3.5460 16:26:35 XLON 210 1388572129177237 3.5460 16:26:35 XLON 1,244 1388572129177238 3.5460 16:26:39 CHIX 243 120003EGS 3.5460 16:26:39 CHIX 397 120003EGT 3.5460 16:26:39 CHIX 22 120003EGU 3.5460 16:26:45 XLON 754 1388572129177351 3.5460 16:26:45 XLON 179 1388572129177352 3.5460 16:27:18 CHIX 1,403 120003F6D 3.5460 16:27:18 XLON 1,796 1388572129177674 3.5460 16:27:27 CHIX 810 120003FFP 3.5460 16:27:27 XLON 1,170 1388572129177800 3.5460 16:27:27 XLON 356 1388572129177801 3.5460 16:28:10 CHIX 1,166 120003G42 3.5460 16:28:10 CHIX 729 120003G4A 3.5460 16:28:10 XLON 479 1388572129178230 3.5460 16:28:10 XLON 1,002 1388572129178231 3.5460 16:28:10 XLON 366 1388572129178234 3.5460 16:28:10 XLON 533 1388572129178235 3.5460 16:28:10 XLON 276 1388572129178236 3.5460 16:28:10 XLON 98 1388572129178237 3.5460 16:28:10 XLON 118 1388572129178238 3.5460 16:28:10 BATE 1,837 2000380D 3.5460 16:28:11 XLON 1,099 1388572129178239 3.5460 16:28:11 XLON 582 1388572129178245 3.5460 16:28:11 XLON 302 1388572129178246 3.5460 16:28:11 XLON 107 1388572129178247 3.5460 16:28:11 XLON 129 1388572129178248 3.5460 16:28:11 XLON 582 1388572129178255 3.5460 16:28:11 XLON 302 1388572129178256 3.5460 16:28:11 XLON 107 1388572129178257 3.5460 16:28:11 XLON 129 1388572129178258 3.5460 16:28:11 XLON 336 1388572129178259 3.5460 16:28:11 XLON 285 1388572129178260 3.5460 16:28:11 XLON 461 1388572129178261 3.5450 16:28:25 AQXE 1,090 216067 3.5440 16:28:30 CHIX 991 120003GES 3.5440 16:28:30 XLON 1,098 1388572129178400 3.5430 16:28:31 BATE 298 2000389Z 3.5430 16:28:31 BATE 6 200038A0 3.5420 16:28:44 AQXE 20 216493 3.5420 16:28:44 AQXE 524 216494 3.5410 16:29:16 CHIX 1,795 120003HBZ 3.5410 16:29:16 XLON 546 1388572129178929 Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END