Transaction in Own Shares

Kingfisher PLC

30 January 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 29 January 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: 29 January 2026 Total number of shares purchased: 1,087,843 Volume Weighted Average price paid per share: £3.3567 Highest price paid per share: £3.3790 Lowest price paid per share: £3.3160 To date, Kingfisher has purchased 2,384,453 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 600,000 £3.3555 CHIX 250,000 £3.3580 BATE 100,000 £3.3588 TRQX 50,000 £3.3600 AQXE 87,843 £3.3562

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 29 Jan 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.3710 09:34:52 XLON 1,722 1379913475046343 3.3790 09:36:28 XLON 355 1379913475047113 3.3790 09:36:28 XLON 1,327 1379913475047114 3.3790 09:36:28 TRQX 662 1379913533769057 3.3790 09:36:28 TRQX 494 1379913533769058 3.3790 09:36:28 TRQX 449 1379913533769059 3.3780 09:36:33 CHIX 762 120000PQ1 3.3780 09:36:33 CHIX 348 120000PQ3 3.3780 09:36:33 XLON 1,722 1379913475047125 3.3780 09:36:33 TRQX 1,638 1379913533769064 3.3780 09:36:34 CHIX 581 120000PQ6 3.3780 09:36:34 AQXE 1,728 25683 3.3770 09:36:45 AQXE 61 25733 3.3770 09:36:46 XLON 1,673 1379913475047158 3.3770 09:38:44 CHIX 1,674 120000Q0J 3.3760 09:38:44 CHIX 1,045 120000Q0M 3.3760 09:38:44 CHIX 646 120000Q0N 3.3750 09:38:44 CHIX 1,673 120000Q0P 3.3760 09:38:44 XLON 1,225 1379913475047597 3.3750 09:38:44 XLON 1,377 1379913475047599 3.3740 09:38:44 XLON 658 1379913475047601 3.3740 09:38:44 XLON 468 1379913475047602 3.3770 09:38:44 TRQX 1,640 1379913533769367 3.3760 09:38:44 BATE 1,659 20000LK4 3.3750 09:38:44 BATE 1,689 20000LK6 3.3770 09:38:44 AQXE 1,102 26248 3.3770 09:38:44 AQXE 518 26249 3.3760 09:38:44 AQXE 1,721 26251 3.3750 09:38:44 AQXE 1,678 26252 3.3740 09:38:45 BATE 143 20000LKB 3.3740 09:38:48 BATE 360 20000LKV 3.3740 09:38:56 BATE 1,219 20000LLI 3.3740 09:42:11 CHIX 1,238 120000QGA 3.3740 09:42:11 XLON 1,253 1379913475047822 3.3740 09:42:44 CHIX 1,018 120000QKC 3.3740 09:42:44 XLON 1,073 1379913475047887 3.3730 09:42:44 XLON 1,202 1379913475047889 3.3730 09:42:44 BATE 1,724 20000LYV 3.3740 09:46:06 CHIX 853 120000QZ8 3.3740 09:46:06 CHIX 818 120000QZ9 3.3740 09:46:06 XLON 1,413 1379913475048300 3.3730 09:46:06 XLON 1,274 1379913475048303 3.3720 09:47:01 XLON 1,052 1379913475048366 3.3700 09:49:01 CHIX 740 120000REM 3.3710 09:49:01 XLON 1,122 1379913475048670 3.3700 09:49:03 XLON 1,151 1379913475048681 3.3690 09:49:05 XLON 999 1379913475048685 3.3720 09:54:54 XLON 1,525 1379913475049308 3.3720 09:54:58 XLON 196 1379913475049311 3.3720 09:56:18 CHIX 1,026 120000SFR 3.3710 10:00:14 CHIX 364 120000SVA 3.3710 10:00:14 CHIX 1,232 120000SVB 3.3710 10:00:14 XLON 1,015 1379913475049713 3.3710 10:00:15 XLON 1,091 1379913475049716 3.3710 10:00:15 XLON 610 1379913475049717 3.3720 10:01:26 XLON 691 1379913475050028 3.3730 10:04:25 CHIX 1,287 120000TG2 3.3730 10:04:26 CHIX 372 120000TG8 3.3730 10:05:00 XLON 1 1379913475050552 3.3780 10:10:12 CHIX 238 120000U6G 3.3780 10:10:12 CHIX 1,446 120000U6H 3.3780 10:10:12 XLON 1,713 1379913475051299 3.3780 10:10:12 TRQX 791 1379913533773634 3.3780 10:10:35 TRQX 178 1379913533773682 3.3790 10:11:52 XLON 336 1379913475051505 3.3790 10:11:52 XLON 1,326 1379913475051506 3.3780 10:12:28 CHIX 1,588 120000UDJ 3.3780 10:12:28 XLON 1,673 1379913475051542 3.3780 10:12:46 TRQX 969 1379913533773955 3.3770 10:13:53 CHIX 1,657 120000UKP 3.3770 10:13:53 XLON 1,680 1379913475051882 3.3760 10:14:55 CHIX 1,078 120000UP1 3.3760 10:14:55 CHIX 529 120000UP2 3.3760 10:14:55 XLON 1,721 1379913475052164 3.3760 10:14:55 TRQX 1,197 1379913533774186 3.3770 10:14:55 BATE 1,041 20000PEA 3.3760 10:14:55 BATE 1,044 20000PED 3.3750 10:14:57 XLON 1,719 1379913475052167 3.3750 10:14:57 BATE 1,034 20000PEO 3.3740 10:15:11 XLON 1,697 1379913475052207 3.3730 10:15:11 XLON 1,687 1379913475052208 3.3740 10:15:11 BATE 1,349 20000PG4 3.3730 10:15:14 BATE 879 20000PG8 3.3730 10:15:14 BATE 90 20000PG9 3.3760 10:19:15 XLON 810 1379913475052799 3.3760 10:19:15 XLON 899 1379913475052800 3.3750 10:19:31 CHIX 909 120000VBX 3.3750 10:19:31 CHIX 271 120000VBY 3.3740 10:19:31 CHIX 1,169 120000VC5 3.3750 10:19:31 XLON 1,078 1379913475052845 3.3750 10:19:31 XLON 645 1379913475052846 3.3740 10:19:31 XLON 1,729 1379913475052873 3.3730 10:19:31 XLON 1,685 1379913475052878 3.3750 10:19:31 BATE 1,701 20000PVL 3.3720 10:19:33 XLON 1,720 1379913475052893 3.3710 10:19:36 XLON 338 1379913475052917 3.3720 10:20:26 XLON 367 1379913475053114 3.3720 10:20:28 XLON 803 1379913475053115 3.3720 10:20:32 XLON 25 1379913475053118 3.3710 10:21:27 XLON 309 1379913475053160 3.3710 10:22:06 XLON 287 1379913475053236 3.3710 10:22:09 XLON 585 1379913475053253 3.3710 10:22:10 XLON 190 1379913475053260 3.3700 10:22:16 CHIX 97 120000VOI 3.3700 10:22:17 XLON 1,080 1379913475053266 3.3690 10:22:19 XLON 621 1379913475053267 3.3690 10:22:19 XLON 351 1379913475053268 3.3680 10:22:49 XLON 1,143 1379913475053280 3.3700 10:24:31 XLON 1,735 1379913475053688 3.3690 10:26:00 CHIX 1,126 120000W2T 3.3680 10:26:00 CHIX 1,122 120000W2W 3.3680 10:26:00 XLON 1,638 1379913475054010 3.3680 10:26:00 BATE 1,467 20000QGO 3.3660 10:29:19 TRQX 1,035 1379913533775754 3.3690 10:32:16 CHIX 1,002 120000X0G 3.3690 10:32:16 XLON 1,675 1379913475055066 3.3680 10:32:17 XLON 1,500 1379913475055067 3.3680 10:32:18 CHIX 1,049 120000X0Q 3.3660 10:34:01 CHIX 1,684 120000X7X 3.3670 10:34:01 XLON 1,587 1379913475055193 3.3660 10:34:01 XLON 1,279 1379913475055195 3.3640 10:36:49 XLON 1,475 1379913475055420 3.3630 10:36:49 XLON 1,053 1379913475055429 3.3640 10:36:49 BATE 1,522 20000RKJ 3.3630 10:36:49 AQXE 630 39288 3.3630 10:36:49 AQXE 858 39289 3.3620 10:41:09 XLON 399 1379913475055852 3.3620 10:42:02 XLON 623 1379913475055935 3.3620 10:42:48 AQXE 100 40339 3.3620 10:44:24 AQXE 1,360 40626 3.3610 10:44:29 CHIX 1,285 120000Y8Z 3.3610 10:44:29 CHIX 235 120000Y90 3.3610 10:44:29 XLON 1,008 1379913475056121 3.3610 10:44:29 TRQX 1,011 1379913533777266 3.3600 10:44:30 XLON 849 1379913475056133 3.3600 10:44:32 CHIX 535 120000Y95 3.3640 10:52:18 XLON 827 1379913475056693 3.3630 10:52:30 CHIX 1,148 120000Z2R 3.3620 10:52:30 CHIX 1,277 120000Z2W 3.3640 10:52:30 XLON 875 1379913475056719 3.3630 10:52:30 XLON 1,684 1379913475056720 3.3620 10:52:30 XLON 1,690 1379913475056721 3.3630 10:52:30 TRQX 1,009 1379913533778156 3.3630 10:52:30 BATE 366 20000SW5 3.3630 10:52:30 BATE 1,136 20000SW6 3.3630 10:52:30 AQXE 1,599 42104 3.3610 10:52:31 CHIX 1,267 120000Z2X 3.3610 10:52:31 XLON 1,686 1379913475056722 3.3600 10:52:34 XLON 928 1379913475056726 3.3600 10:52:35 XLON 803 1379913475056727 3.3600 10:53:33 CHIX 990 120000Z7F 3.3600 10:53:33 XLON 1,203 1379913475056791 3.3600 10:53:33 XLON 193 1379913475056792 3.3600 10:53:33 XLON 338 1379913475056793 3.3600 10:53:33 AQXE 1,436 42277 3.3600 10:54:43 XLON 1,059 1379913475056895 3.3600 10:55:03 XLON 19 1379913475056933 3.3590 10:56:05 XLON 1,427 1379913475057043 3.3590 10:56:05 XLON 305 1379913475057044 3.3580 10:57:21 CHIX 410 120000ZR3 3.3580 10:57:21 XLON 1,196 1379913475057195 3.3580 10:57:21 XLON 534 1379913475057196 3.3640 10:59:38 XLON 1,326 1379913475057375 3.3630 11:00:22 CHIX 1,073 12000106F 3.3620 11:00:22 CHIX 1,077 12000106J 3.3640 11:00:22 XLON 1,198 1379913475057435 3.3630 11:00:22 XLON 118 1379913475057436 3.3630 11:00:22 XLON 10 1379913475057437 3.3630 11:00:22 XLON 12 1379913475057438 3.3630 11:00:22 XLON 913 1379913475057439 3.3620 11:00:22 XLON 1,051 1379913475057441 3.3620 11:00:22 BATE 1,534 20000TST 3.3580 11:09:08 CHIX 183 12000119F 3.3590 11:09:08 XLON 1,701 1379913475058406 3.3580 11:09:08 XLON 1,694 1379913475058408 3.3590 11:09:08 TRQX 1,010 1379913533780102 3.3590 11:09:08 AQXE 1,352 45482 3.3580 11:13:40 CHIX 822 1200011SF 3.3570 11:13:40 CHIX 979 1200011SH 3.3580 11:13:40 XLON 1,092 1379913475058817 3.3580 11:13:40 XLON 161 1379913475058818 3.3570 11:13:40 XLON 1,677 1379913475058819 3.3570 11:13:40 BATE 1,480 20000V36 3.3560 11:14:00 CHIX 969 1200011TW 3.3550 11:14:00 CHIX 1,266 1200011U0 3.3560 11:14:00 XLON 1,471 1379913475058850 3.3550 11:14:00 XLON 1,599 1379913475058851 3.3520 11:15:33 XLON 1,043 1379913475058970 3.3510 11:18:44 AQXE 367 47628 3.3510 11:19:39 AQXE 787 47821 3.3510 11:20:43 XLON 282 1379913475060695 3.3510 11:20:44 XLON 850 1379913475060696 3.3500 11:22:44 CHIX 1,724 1200012PQ 3.3500 11:22:44 XLON 1,692 1379913475061249 3.3510 11:23:22 XLON 1,131 1379913475061301 3.3510 11:23:22 TRQX 1,015 1379913533781617 3.3500 11:28:19 XLON 1,108 1379913475062175 3.3500 11:28:28 CHIX 1,616 12000139Q 3.3490 11:28:28 CHIX 1,034 12000139Z 3.3490 11:28:28 XLON 1,083 1379913475062182 3.3490 11:28:28 XLON 13 1379913475062183 3.3480 11:28:28 XLON 1,315 1379913475062184 3.3470 11:28:28 XLON 1,071 1379913475062186 3.3460 11:28:28 XLON 1,034 1379913475062187 3.3460 11:28:28 XLON 516 1379913475062188 3.3450 11:28:28 XLON 1,360 1379913475062189 3.3490 11:28:28 BATE 1,507 20000WDM 3.3430 11:31:00 XLON 1,360 1379913475062829 3.3430 11:37:45 CHIX 1,521 1200014D6 3.3420 11:37:45 CHIX 1,471 1200014DC 3.3410 11:37:45 CHIX 1,051 1200014DE 3.3430 11:37:45 XLON 1,111 1379913475063782 3.3420 11:37:45 XLON 1,361 1379913475063783 3.3430 11:37:45 TRQX 1,019 1379913533783064 3.3420 11:37:45 BATE 1,153 20000XE6 3.3410 11:37:45 BATE 1,150 20000XEA 3.3400 11:38:15 XLON 1,138 1379913475063831 3.3390 11:38:24 XLON 1,331 1379913475063839 3.3400 11:39:11 XLON 1,271 1379913475063900 3.3390 11:39:17 AQXE 1,054 51796 3.3380 11:39:17 AQXE 404 51797 3.3380 11:39:17 AQXE 627 51798 3.3370 11:39:39 AQXE 1,295 51846 3.3350 11:40:00 XLON 500 1379913475063974 3.3360 11:40:00 AQXE 1,441 51891 3.3390 11:48:39 CHIX 1,330 1200015GR 3.3400 11:48:39 XLON 1,723 1379913475065036 3.3390 11:48:39 XLON 1,617 1379913475065048 3.3400 11:48:39 BATE 1,503 20000YCY 3.3400 11:48:39 AQXE 1,275 53626 3.3390 11:48:39 AQXE 1,388 53627 3.3380 11:48:40 CHIX 1,286 1200015GW 3.3380 11:48:40 XLON 1,710 1379913475065051 3.3370 11:48:40 XLON 1,676 1379913475065052 3.3370 11:48:40 XLON 7 1379913475065055 3.3390 11:48:40 AQXE 1,327 53628 3.3400 11:55:36 XLON 1,728 1379913475065907 3.3390 11:57:40 CHIX 1,109 1200016FK 3.3390 11:57:40 XLON 1,683 1379913475066232 3.3390 11:57:40 TRQX 1,009 1379913533784979 3.3380 12:00:00 CHIX 1,109 1200016O9 3.3380 12:00:00 XLON 1,728 1379913475066488 3.3380 12:00:00 BATE 1,467 20000ZID 3.3370 12:01:15 CHIX 1,189 1200016WL 3.3370 12:01:15 XLON 1,672 1379913475066578 3.3370 12:01:15 AQXE 996 56302 3.3390 12:05:24 CHIX 9 1200017JO 3.3390 12:05:51 CHIX 4 1200017O1 3.3440 12:06:01 TRQX 1,001 1379913533786059 3.3460 12:10:37 XLON 576 1379913475067410 3.3460 12:11:17 XLON 567 1379913475067493 3.3470 12:11:57 XLON 352 1379913475067513 3.3490 12:13:22 CHIX 1,724 1200018H6 3.3490 12:13:22 XLON 1,660 1379913475067639 3.3490 12:17:04 CHIX 502 1200018V1 3.3490 12:17:04 CHIX 1,193 1200018V2 3.3490 12:17:04 XLON 658 1379913475067850 3.3490 12:17:04 BATE 1,065 200011GT 3.3490 12:18:02 CHIX 1,131 12000190B 3.3490 12:18:02 CHIX 579 12000190C 3.3490 12:18:02 XLON 1,662 1379913475067929 3.3490 12:18:02 XLON 658 1379913475067930 3.3490 12:20:02 CHIX 1,513 120001970 3.3490 12:20:02 XLON 1,677 1379913475068151 3.3490 12:20:02 XLON 2,188 1379913475068153 3.3480 12:20:25 CHIX 1,726 12000198I 3.3480 12:20:25 XLON 1,685 1379913475068179 3.3480 12:20:25 BATE 79 200011TP 3.3480 12:20:25 BATE 901 200011TQ 3.3470 12:20:36 CHIX 1,709 1200019AD 3.3470 12:20:36 XLON 1,693 1379913475068207 3.3460 12:20:36 XLON 1,729 1379913475068208 3.3470 12:20:36 TRQX 309 1379913533787505 3.3470 12:20:36 TRQX 701 1379913533787506 3.3470 12:20:36 BATE 990 200011V5 3.3450 12:22:57 XLON 42 1379913475068421 3.3450 12:22:57 XLON 1,684 1379913475068422 3.3440 12:22:59 XLON 1,253 1379913475068423 3.3470 12:24:23 XLON 1 1379913475068489 3.3470 12:24:23 XLON 1,703 1379913475068490 3.3460 12:25:55 CHIX 1,532 1200019TN 3.3460 12:25:55 XLON 756 1379913475068598 3.3460 12:25:55 XLON 923 1379913475068599 3.3490 12:31:57 CHIX 1,168 120001AGI 3.3500 12:31:57 XLON 1,675 1379913475069136 3.3490 12:31:57 XLON 1,684 1379913475069137 3.3480 12:31:57 XLON 1,734 1379913475069141 3.3480 12:31:57 BATE 1,482 200012Z8 3.3500 12:38:02 CHIX 714 120001B26 3.3500 12:38:02 CHIX 663 120001B27 3.3500 12:38:02 XLON 1,703 1379913475069682 3.3500 12:38:02 BATE 1,523 200013JE 3.3490 12:38:59 CHIX 1,078 120001B4X 3.3490 12:38:59 CHIX 244 120001B4Y 3.3490 12:38:59 XLON 1,712 1379913475069752 3.3490 12:38:59 TRQX 1,011 1379913533789647 3.3480 12:39:04 XLON 1,556 1379913475069757 3.3480 12:39:07 XLON 104 1379913475069761 3.3560 12:45:32 CHIX 1,016 120001BXX 3.3560 12:45:32 XLON 560 1379913475070379 3.3560 12:45:32 XLON 1,102 1379913475070380 3.3550 12:46:54 CHIX 1,150 120001C3D 3.3540 12:46:54 CHIX 1,060 120001C3K 3.3550 12:46:54 XLON 1,659 1379913475070515 3.3540 12:46:54 XLON 1,728 1379913475070528 3.3530 12:46:54 XLON 1,720 1379913475070529 3.3530 12:53:12 CHIX 1,553 120001CUK 3.3530 12:53:12 XLON 1,665 1379913475071112 3.3530 12:53:12 TRQX 1,011 1379913533791198 3.3530 12:53:12 BATE 1,525 20001541 3.3570 13:00:41 XLON 1,265 1379913475071911 3.3570 13:00:42 CHIX 1,187 120001DWV 3.3570 13:01:48 CHIX 195 120001E2J 3.3570 13:02:33 XLON 405 1379913475072111 3.3560 13:03:38 CHIX 972 120001E82 3.3560 13:03:38 XLON 1,679 1379913475072163 3.3560 13:03:38 TRQX 654 1379913533792391 3.3560 13:03:38 TRQX 352 1379913533792392 3.3560 13:03:38 BATE 1,459 200016A7 3.3550 13:03:42 XLON 1,211 1379913475072169 3.3570 13:06:57 CHIX 1,224 120001EQK 3.3570 13:06:57 XLON 1,687 1379913475072412 3.3560 13:10:44 CHIX 1,043 120001F4X 3.3560 13:10:44 XLON 1,692 1379913475072630 3.3560 13:17:35 CHIX 1,249 120001G23 3.3560 13:17:58 CHIX 334 120001G3X 3.3550 13:17:58 CHIX 1,012 120001G3Z 3.3560 13:17:58 XLON 1,726 1379913475073398 3.3550 13:17:58 XLON 524 1379913475073400 3.3560 13:17:58 TRQX 1,012 1379913533794296 3.3550 13:17:58 BATE 1,102 200017WC 3.3550 13:17:58 BATE 466 200017WD 3.3640 13:27:02 CHIX 1,699 120001HBZ 3.3640 13:27:02 XLON 1,727 1379913475074481 3.3640 13:27:09 XLON 393 1379913475074499 3.3640 13:27:09 XLON 1,301 1379913475074500 3.3640 13:27:09 TRQX 1,014 1379913533795505 3.3640 13:27:09 AQXE 1,075 74798 3.3640 13:27:09 AQXE 209 74799 3.3660 13:34:21 CHIX 1,681 120001I7R 3.3660 13:34:21 XLON 1,686 1379913475075170 3.3660 13:34:21 XLON 403 1379913475075178 3.3660 13:34:21 BATE 1,309 200019T0 3.3660 13:34:21 AQXE 1,105 76571 3.3660 13:35:13 CHIX 1,685 120001ICN 3.3650 13:35:13 CHIX 1,254 120001ICR 3.3650 13:35:13 CHIX 481 120001ICS 3.3660 13:35:13 XLON 969 1379913475075264 3.3650 13:35:13 XLON 1,679 1379913475075265 3.3650 13:35:13 BATE 1,332 200019WT 3.3660 13:35:13 AQXE 1,122 76800 3.3650 13:35:31 XLON 969 1379913475075299 3.3720 13:50:11 CHIX 299 120001KHT 3.3720 13:51:00 CHIX 1,400 120001KM3 3.3710 13:51:00 CHIX 1,733 120001KMA 3.3710 13:51:00 XLON 1,708 1379913475077028 3.3710 13:51:00 BATE 77 20001C1M 3.3710 13:51:00 BATE 919 20001C1O 3.3710 13:51:00 BATE 292 20001C1P 3.3720 13:51:00 AQXE 995 80843 3.3710 13:51:00 AQXE 987 80845 3.3720 13:52:51 XLON 409 1379913475077191 3.3720 13:53:10 XLON 1,260 1379913475077307 3.3710 13:55:05 CHIX 1,695 120001L5J 3.3710 13:55:05 XLON 1,664 1379913475077531 3.3710 13:55:05 XLON 453 1379913475077533 3.3710 13:55:05 XLON 59 1379913475077534 3.3720 13:55:05 XLON 457 1379913475077535 3.3710 13:55:05 TRQX 1,112 1379913533799230 3.3710 13:55:05 TRQX 154 1379913533799231 3.3710 13:55:05 BATE 1,166 20001CKV 3.3710 13:55:05 AQXE 1,715 81916 3.3700 13:55:06 CHIX 1,706 120001L5R 3.3700 13:55:06 XLON 1,720 1379913475077537 3.3700 13:55:06 TRQX 1,018 1379913533799235 3.3700 13:55:06 BATE 1,481 20001CKY 3.3690 13:55:09 CHIX 1,447 120001L64 3.3690 13:55:09 XLON 1,734 1379913475077547 3.3690 13:55:11 CHIX 245 120001L69 3.3690 13:55:11 BATE 1,068 20001CL9 3.3690 13:55:11 AQXE 1,487 81946 3.3680 13:55:16 CHIX 983 120001L6U 3.3680 13:57:49 CHIX 744 120001LIX 3.3680 13:57:49 XLON 1,735 1379913475077834 3.3680 13:57:49 AQXE 1,018 82650 3.3670 13:57:53 CHIX 1,124 120001LJF 3.3670 13:57:53 CHIX 561 120001LJG 3.3670 13:57:53 XLON 1,718 1379913475077849 3.3700 13:59:21 XLON 1,536 1379913475078053 3.3720 14:02:22 CHIX 1,713 120001MEQ 3.3720 14:02:22 XLON 1,693 1379913475078391 3.3730 14:02:39 XLON 196 1379913475078440 3.3720 14:08:55 CHIX 1,277 120001NFL 3.3730 14:08:55 XLON 430 1379913475079092 3.3730 14:08:55 XLON 469 1379913475079093 3.3750 14:09:05 CHIX 1,676 120001NJJ 3.3770 14:12:44 CHIX 1,689 120001O6Z 3.3770 14:12:44 XLON 1,704 1379913475079636 3.3770 14:12:44 XLON 1,200 1379913475079639 3.3770 14:12:44 XLON 945 1379913475079640 3.3770 14:12:44 XLON 25 1379913475079641 3.3770 14:12:44 XLON 545 1379913475079642 3.3770 14:12:44 TRQX 1,689 1379913533802109 3.3770 14:12:44 AQXE 1,163 87430 3.3760 14:12:45 CHIX 1,694 120001O77 3.3760 14:12:45 XLON 1,078 1379913475079645 3.3760 14:12:45 XLON 605 1379913475079646 3.3760 14:12:45 BATE 1,267 20001FBS 3.3760 14:12:45 AQXE 339 87435 3.3760 14:12:45 AQXE 796 87436 3.3750 14:12:46 CHIX 588 120001O7B 3.3750 14:15:45 XLON 34 1379913475080093 3.3770 14:16:05 XLON 680 1379913475080132 3.3770 14:16:09 CHIX 469 120001OU2 3.3770 14:16:26 CHIX 938 120001OVE 3.3770 14:16:29 CHIX 164 120001OVJ 3.3760 14:18:54 CHIX 1,078 120001PAH 3.3760 14:18:54 CHIX 500 120001PAI 3.3750 14:18:54 CHIX 550 120001PAO 3.3750 14:18:54 CHIX 289 120001PAP 3.3770 14:18:54 XLON 1,019 1379913475080413 3.3760 14:18:54 XLON 1,676 1379913475080418 3.3750 14:18:54 XLON 1,690 1379913475080419 3.3750 14:18:54 BATE 1,032 20001GB7 3.3770 14:18:54 AQXE 530 89241 3.3770 14:18:54 AQXE 548 89242 3.3740 14:19:23 XLON 1,705 1379913475080468 3.3740 14:21:41 CHIX 1,321 120001PSX 3.3730 14:21:41 CHIX 1,079 120001PT6 3.3720 14:21:41 CHIX 1,290 120001PTB 3.3730 14:21:41 XLON 1,118 1379913475080709 3.3730 14:21:41 XLON 592 1379913475080710 3.3720 14:21:41 XLON 1,688 1379913475080713 3.3710 14:21:41 XLON 1,665 1379913475080715 3.3740 14:21:41 TRQX 1,127 1379913533803499 3.3740 14:21:41 BATE 985 20001GSL 3.3730 14:21:41 BATE 1,088 20001GSM 3.3720 14:21:41 BATE 1,011 20001GSO 3.3730 14:21:41 AQXE 1,567 90230 3.3700 14:21:42 XLON 270 1379913475080717 3.3700 14:21:42 XLON 1,457 1379913475080718 3.3700 14:21:42 AQXE 1,585 90231 3.3700 14:22:50 XLON 203 1379913475080856 3.3700 14:22:50 XLON 1,495 1379913475080857 3.3690 14:22:50 XLON 1,611 1379913475080858 3.3690 14:22:50 XLON 98 1379913475080859 3.3680 14:22:58 XLON 920 1379913475080870 3.3680 14:23:11 XLON 768 1379913475080897 3.3680 14:24:15 CHIX 35 120001QAJ 3.3690 14:25:22 CHIX 1,290 120001QN9 3.3690 14:25:22 TRQX 1,017 1379913533804267 3.3680 14:28:58 XLON 1,679 1379913475081633 3.3680 14:28:58 BATE 1,569 20001I2A 3.3670 14:29:50 CHIX 1,058 120001RHZ 3.3670 14:29:50 XLON 1,688 1379913475081877 3.3670 14:29:50 BATE 1,026 20001I7U 3.3740 14:30:15 XLON 2,170 1379913475082646 3.3740 14:30:15 XLON 1,007 1379913475082658 3.3740 14:30:15 XLON 919 1379913475082659 3.3740 14:30:15 XLON 244 1379913475082660 3.3740 14:30:15 XLON 2,170 1379913475082661 3.3740 14:31:06 XLON 980 1379913475083285 3.3740 14:31:11 XLON 980 1379913475083320 3.3740 14:31:33 XLON 1,691 1379913475083689 3.3740 14:31:50 CHIX 1,726 120001SRK 3.3740 14:31:50 TRQX 1,015 1379913533806628 3.3740 14:31:50 BATE 1,019 20001J5R 3.3730 14:32:13 CHIX 1,369 120001SWO 3.3730 14:32:13 XLON 1,707 1379913475084017 3.3730 14:32:13 XLON 980 1379913475084019 3.3730 14:32:30 XLON 969 1379913475084149 3.3730 14:32:37 XLON 969 1379913475084220 3.3730 14:32:37 XLON 11 1379913475084221 3.3730 14:32:40 XLON 969 1379913475084225 3.3720 14:33:40 CHIX 1,434 120001TG7 3.3710 14:33:40 CHIX 1,690 120001TGH 3.3720 14:33:40 XLON 1,718 1379913475084565 3.3710 14:33:40 XLON 1,688 1379913475084568 3.3710 14:33:40 BATE 1,673 20001JSD 3.3700 14:33:50 CHIX 1,078 120001TKJ 3.3700 14:33:50 CHIX 235 120001TKK 3.3700 14:33:50 XLON 1,671 1379913475084626 3.3710 14:35:44 CHIX 1,095 120001UIQ 3.3710 14:35:44 XLON 403 1379913475085150 3.3710 14:35:44 TRQX 1,096 1379913533808385 3.3700 14:36:11 CHIX 1,353 120001UQQ 3.3700 14:36:11 XLON 1,668 1379913475085314 3.3700 14:36:36 XLON 478 1379913475085422 3.3700 14:36:36 XLON 491 1379913475085423 3.3740 14:39:36 CHIX 1,667 120001W0C 3.3740 14:39:36 XLON 1,700 1379913475086268 3.3740 14:39:36 TRQX 1,022 1379913533809925 3.3740 14:40:18 XLON 969 1379913475086457 3.3750 14:41:23 CHIX 1,726 120001WNS 3.3750 14:41:23 XLON 1,728 1379913475086721 3.3750 14:42:20 CHIX 1,680 120001WZR 3.3750 14:42:20 XLON 1,721 1379913475087088 3.3740 14:42:31 XLON 1,695 1379913475087136 3.3740 14:42:31 BATE 1,067 20001MST 3.3740 14:43:42 CHIX 1,644 120001XJP 3.3740 14:43:42 XLON 1,723 1379913475087514 3.3730 14:43:50 XLON 1,704 1379913475087568 3.3730 14:44:22 CHIX 1,473 120001XSL 3.3730 14:44:22 BATE 1,028 20001NGZ 3.3720 14:44:31 CHIX 1,232 120001XTI 3.3720 14:44:31 XLON 1,665 1379913475087942 3.3720 14:44:31 BATE 1,307 20001NI7 3.3710 14:44:59 XLON 1,728 1379913475088042 3.3700 14:45:09 AQXE 975 108497 3.3700 14:45:09 CHIX 158 120001Y38 3.3700 14:45:09 CHIX 1,078 120001Y39 3.3700 14:45:09 CHIX 493 120001Y3A 3.3700 14:45:09 XLON 1,676 1379913475088154 3.3700 14:45:09 TRQX 252 1379913533811944 3.3690 14:46:54 AQXE 979 109944 3.3690 14:46:54 XLON 1,720 1379913475088636 3.3680 14:47:07 AQXE 969 110083 3.3680 14:47:07 CHIX 1,539 120001YSI 3.3680 14:47:07 XLON 1,078 1379913475088712 3.3680 14:47:07 XLON 637 1379913475088713 3.3680 14:47:07 BATE 536 20001OD3 3.3680 14:47:07 BATE 552 20001OD9 3.3670 14:47:19 AQXE 971 110259 3.3670 14:47:19 XLON 1,537 1379913475088822 3.3670 14:47:19 XLON 128 1379913475088823 3.3660 14:47:20 AQXE 247 110270 3.3660 14:47:20 AQXE 1,137 110271 3.3660 14:47:20 XLON 1,723 1379913475088826 3.3670 14:47:29 XLON 1,020 1379913475088868 3.3670 14:47:29 XLON 706 1379913475088869 3.3670 14:47:36 AQXE 1,423 110502 3.3680 14:48:03 AQXE 1,467 110885 3.3680 14:48:03 XLON 1,701 1379913475088999 3.3670 14:48:22 XLON 1,659 1379913475089077 3.3670 14:48:32 TRQX 1,258 1379913533813149 3.3660 14:49:23 CHIX 1,469 120001ZIH 3.3660 14:49:23 XLON 1,724 1379913475089376 3.3650 14:49:38 XLON 1,692 1379913475089528 3.3640 14:49:38 XLON 1,724 1379913475089531 3.3650 14:49:38 BATE 1,678 20001P43 3.3630 14:49:41 XLON 1,673 1379913475089535 3.3620 14:49:41 XLON 1,686 1379913475089536 3.3610 14:51:49 AQXE 995 113554 3.3610 14:51:49 CHIX 1,537 1200020DE 3.3610 14:51:49 XLON 1,661 1379913475090291 3.3600 14:52:31 XLON 17 1379913475090542 3.3600 14:53:03 CHIX 1,061 1200020PF 3.3600 14:53:03 XLON 1,653 1379913475090718 3.3600 14:53:33 XLON 980 1379913475090967 3.3640 14:55:00 CHIX 1,234 1200021H7 3.3640 14:55:00 XLON 1,691 1379913475091449 3.3640 14:55:35 XLON 980 1379913475091639 3.3640 14:55:35 TRQX 942 1379913533815470 3.3640 14:56:22 XLON 980 1379913475092028 3.3640 14:56:29 XLON 353 1379913475092049 3.3640 14:56:29 XLON 980 1379913475092050 3.3640 14:56:33 XLON 980 1379913475092057 3.3630 14:56:43 CHIX 742 12000220D 3.3630 14:56:43 CHIX 471 12000220E 3.3630 14:56:43 XLON 1,389 1379913475092099 3.3630 14:56:43 XLON 303 1379913475092100 3.3630 14:56:47 XLON 969 1379913475092112 3.3630 14:57:58 XLON 969 1379913475092617 3.3630 14:57:59 XLON 362 1379913475092619 3.3630 14:58:00 XLON 122 1379913475092621 3.3620 14:59:00 XLON 1,682 1379913475092844 3.3620 14:59:46 CHIX 1,121 12000232C 3.3630 14:59:46 XLON 385 1379913475093201 3.3630 14:59:46 XLON 169 1379913475093202 3.3630 14:59:46 XLON 412 1379913475093203 3.3620 15:00:08 CHIX 1,271 12000239J 3.3630 15:00:08 XLON 452 1379913475093347 3.3630 15:00:08 XLON 517 1379913475093348 3.3630 15:00:37 XLON 290 1379913475093504 3.3630 15:00:37 XLON 436 1379913475093505 3.3630 15:00:37 XLON 243 1379913475093506 3.3620 15:00:37 XLON 1,707 1379913475093508 3.3610 15:01:22 CHIX 1,278 1200023UA 3.3610 15:01:22 XLON 1,717 1379913475093688 3.3610 15:01:22 TRQX 1,102 1379913533817353 3.3610 15:01:22 BATE 1,237 20001SVB 3.3600 15:01:32 CHIX 1,131 1200023XB 3.3600 15:01:32 XLON 1,728 1379913475093771 3.3600 15:01:32 BATE 1,287 20001SY5 3.3590 15:03:17 CHIX 938 1200024PA 3.3590 15:03:17 CHIX 197 1200024PB 3.3590 15:03:17 XLON 1,337 1379913475094316 3.3590 15:03:17 XLON 369 1379913475094317 3.3590 15:03:18 BATE 1,302 20001TLC 3.3580 15:03:45 CHIX 1,306 1200024X1 3.3580 15:03:45 XLON 1,677 1379913475094454 3.3580 15:03:45 BATE 162 20001TR9 3.3580 15:03:45 BATE 856 20001TRA 3.3610 15:05:07 CHIX 1,320 1200025IL 3.3610 15:05:07 XLON 1,698 1379913475094790 3.3630 15:06:15 XLON 126 1379913475095173 3.3630 15:06:15 XLON 1,575 1379913475095174 3.3620 15:06:21 CHIX 986 1200025YZ 3.3620 15:06:21 XLON 1,695 1379913475095231 3.3620 15:06:21 TRQX 1,031 1379913533819127 3.3640 15:09:38 XLON 1,672 1379913475096083 3.3650 15:09:58 AQXE 1,625 127060 3.3650 15:09:58 XLON 1,075 1379913475096148 3.3650 15:09:58 XLON 639 1379913475096149 3.3650 15:10:05 TRQX 1,011 1379913533820234 3.3650 15:10:27 AQXE 37 127562 3.3640 15:10:28 CHIX 1,721 1200027I3 3.3630 15:10:28 CHIX 1,671 1200027I6 3.3620 15:10:28 CHIX 1,508 1200027I8 3.3630 15:10:28 AQXE 1,335 127578 3.3640 15:10:28 XLON 1,736 1379913475096286 3.3630 15:10:28 XLON 1,716 1379913475096290 3.3620 15:10:28 XLON 1,733 1379913475096300 3.3600 15:10:28 XLON 170 1379913475096310 3.3610 15:10:28 XLON 477 1379913475096314 3.3600 15:10:28 XLON 1,510 1379913475096315 3.3600 15:10:28 XLON 980 1379913475096318 3.3600 15:10:28 XLON 453 1379913475096319 3.3600 15:10:28 XLON 402 1379913475096320 3.3600 15:10:28 XLON 335 1379913475096321 3.3640 15:10:28 BATE 970 20001VVA 3.3630 15:10:28 BATE 1,011 20001VVC 3.3620 15:10:28 BATE 995 20001VVD 3.3590 15:10:29 AQXE 1,096 127611 3.3590 15:10:29 XLON 1,731 1379913475096328 3.3600 15:10:29 XLON 980 1379913475096330 3.3600 15:10:29 XLON 429 1379913475096331 3.3600 15:10:58 XLON 1,100 1379913475096504 3.3610 15:11:08 XLON 8 1379913475096535 3.3680 15:14:03 CHIX 1,195 12000296I 3.3670 15:14:03 CHIX 1,291 12000296N 3.3680 15:14:03 XLON 1,670 1379913475097359 3.3670 15:14:03 XLON 373 1379913475097365 3.3670 15:14:03 XLON 1,306 1379913475097366 3.3670 15:14:03 XLON 982 1379913475097367 3.3670 15:14:03 BATE 1,638 20001X5V 3.3660 15:15:00 CHIX 1,084 1200029MM 3.3660 15:15:00 XLON 1,729 1379913475097661 3.3670 15:15:00 XLON 982 1379913475097662 3.3670 15:15:00 XLON 1,188 1379913475097663 3.3650 15:15:14 XLON 1,698 1379913475097713 3.3680 15:17:05 XLON 435 1379913475098165 3.3680 15:17:13 XLON 207 1379913475098191 3.3680 15:17:22 XLON 1,078 1379913475098224 3.3680 15:17:25 XLON 850 1379913475098231 3.3680 15:17:38 XLON 853 1379913475098305 3.3680 15:17:50 XLON 1,127 1379913475098363 3.3680 15:17:57 XLON 230 1379913475098385 3.3680 15:18:02 XLON 920 1379913475098398 3.3670 15:18:10 CHIX 1,110 120002AXV 3.3670 15:18:10 AQXE 1,285 134028 3.3670 15:18:10 XLON 1,661 1379913475098471 3.3670 15:18:10 XLON 59 1379913475098474 3.3670 15:18:10 TRQX 1,016 1379913533823067 3.3670 15:18:14 XLON 1,260 1379913475098493 3.3660 15:18:42 XLON 924 1379913475098718 3.3660 15:18:57 CHIX 1,061 120002BAK 3.3660 15:18:57 AQXE 1,336 134701 3.3650 15:19:29 CHIX 1,104 120002BIU 3.3660 15:19:29 XLON 789 1379913475098858 3.3650 15:19:30 AQXE 1,348 135147 3.3650 15:19:30 XLON 1,619 1379913475098866 3.3650 15:19:30 XLON 116 1379913475098867 3.3650 15:19:30 BATE 1,560 20001Z4I 3.3640 15:19:34 CHIX 1,167 120002BLI 3.3630 15:19:34 AQXE 1,075 135214 3.3640 15:19:34 XLON 1,692 1379913475098903 3.3630 15:19:34 XLON 921 1379913475098905 3.3630 15:19:34 XLON 801 1379913475098906 3.3630 15:19:44 AQXE 22 135418 3.3630 15:19:44 AQXE 175 135419 3.3630 15:19:44 AQXE 58 135420 3.3630 15:19:44 AQXE 22 135421 3.3620 15:19:44 XLON 1,663 1379913475098988 3.3630 15:19:49 AQXE 5 135475 3.3610 15:20:01 XLON 1,690 1379913475099089 3.3600 15:20:05 XLON 905 1379913475099125 3.3600 15:20:05 XLON 791 1379913475099126 3.3610 15:20:36 CHIX 884 120002C7C 3.3610 15:20:36 XLON 797 1379913475099302 3.3610 15:20:36 XLON 886 1379913475099303 3.3620 15:21:41 CHIX 915 120002CN7 3.3620 15:21:41 XLON 1,729 1379913475099722 3.3610 15:22:04 XLON 1,693 1379913475099800 3.3610 15:22:04 TRQX 1,023 1379913533824866 3.3610 15:23:14 XLON 1,686 1379913475100062 3.3620 15:24:20 AQXE 852 139058 3.3610 15:24:21 CHIX 1,343 120002DVR 3.3610 15:24:21 XLON 1,719 1379913475100309 3.3620 15:24:21 AQXE 819 139072 3.3610 15:24:24 XLON 950 1379913475100317 3.3610 15:24:24 BATE 1,143 200020YM 3.3600 15:24:47 XLON 1,686 1379913475100384 3.3610 15:24:47 XLON 1,014 1379913475100386 3.3600 15:25:33 CHIX 1,135 120002E9I 3.3600 15:25:33 AQXE 1,116 139876 3.3590 15:26:57 XLON 1,684 1379913475100879 3.3580 15:27:32 XLON 419 1379913475101060 3.3580 15:27:32 XLON 1,260 1379913475101061 3.3580 15:28:01 CHIX 1,699 120002F9H 3.3570 15:28:01 CHIX 982 120002F9J 3.3570 15:28:01 XLON 1,665 1379913475101217 3.3560 15:28:01 XLON 1,722 1379913475101220 3.3580 15:28:01 AQXE 1,238 141836 3.3570 15:28:01 BATE 1,726 20002226 3.3550 15:28:04 XLON 1,700 1379913475101281 3.3540 15:28:04 XLON 1,709 1379913475101285 3.3530 15:28:04 XLON 1,595 1379913475101289 3.3530 15:28:04 XLON 86 1379913475101290 3.3520 15:28:08 XLON 541 1379913475101313 3.3520 15:28:08 XLON 1,184 1379913475101314 3.3510 15:28:25 XLON 1,732 1379913475101577 3.3500 15:28:26 XLON 875 1379913475101596 3.3500 15:28:26 XLON 820 1379913475101597 3.3490 15:28:34 XLON 1,716 1379913475101723 3.3480 15:28:34 XLON 1,671 1379913475101725 3.3470 15:28:34 XLON 1,734 1379913475101726 3.3460 15:28:34 XLON 1,676 1379913475101727 3.3450 15:28:35 XLON 1,706 1379913475101740 3.3440 15:28:40 XLON 1,190 1379913475101788 3.3440 15:28:40 XLON 501 1379913475101789 3.3430 15:28:54 XLON 1,699 1379913475101844 3.3420 15:29:11 XLON 909 1379913475101951 3.3420 15:29:11 XLON 72 1379913475101952 3.3400 15:30:00 CHIX 1,433 120002G8F 3.3410 15:30:00 XLON 1,246 1379913475102256 3.3400 15:30:00 XLON 1,181 1379913475102258 3.3420 15:30:03 XLON 1,489 1379913475102307 3.3410 15:30:04 XLON 1,542 1379913475102323 3.3400 15:30:16 XLON 830 1379913475102432 3.3400 15:30:16 XLON 206 1379913475102433 3.3390 15:30:16 XLON 1,120 1379913475102435 3.3390 15:30:16 XLON 1,187 1379913475102437 3.3400 15:30:16 TRQX 1,257 1379913533827486 3.3390 15:32:03 XLON 851 1379913475103050 3.3390 15:32:03 XLON 403 1379913475103059 3.3380 15:32:45 CHIX 1,373 120002HEE 3.3380 15:32:45 XLON 1,108 1379913475103352 3.3370 15:32:45 XLON 1,128 1379913475103355 3.3380 15:32:50 XLON 1,466 1379913475103371 3.3370 15:33:03 XLON 1,442 1379913475103493 3.3370 15:33:03 AQXE 848 146311 3.3370 15:33:03 AQXE 184 146312 3.3390 15:33:39 AQXE 798 146866 3.3400 15:34:03 AQXE 924 147221 3.3400 15:34:04 CHIX 1,379 120002I1I 3.3400 15:34:04 XLON 1,596 1379913475103741 3.3400 15:34:04 AQXE 243 147230 3.3390 15:34:14 XLON 1,572 1379913475103789 3.3380 15:36:03 XLON 1,078 1379913475104409 3.3380 15:36:03 XLON 286 1379913475104410 3.3380 15:36:19 CHIX 854 120002IVF 3.3430 15:37:53 CHIX 1,696 120002JRR 3.3430 15:37:53 XLON 1,733 1379913475105010 3.3430 15:37:53 AQXE 805 150245 3.3430 15:38:03 AQXE 588 150480 3.3420 15:38:06 XLON 1,729 1379913475105059 3.3420 15:38:06 BATE 764 200025TO 3.3420 15:38:06 BATE 352 200025TQ 3.3450 15:39:56 CHIX 1,581 120002KOD 3.3450 15:39:56 XLON 1,719 1379913475105501 3.3440 15:40:01 XLON 1,673 1379913475105522 3.3440 15:40:01 AQXE 1,324 152222 3.3440 15:40:01 BATE 1,023 200026J4 3.3430 15:40:10 XLON 1,678 1379913475105614 3.3430 15:41:31 CHIX 1,349 120002LJ7 3.3430 15:41:31 AQXE 246 153504 3.3430 15:41:31 AQXE 827 153505 3.3430 15:41:39 AQXE 590 153595 3.3430 15:42:32 CHIX 1,322 120002LYC 3.3440 15:42:32 XLON 1,665 1379913475106398 3.3430 15:42:32 XLON 1,734 1379913475106405 3.3430 15:42:32 TRQX 1,129 1379913533831441 3.3430 15:42:32 AQXE 1,049 154373 3.3420 15:42:43 XLON 1,026 1379913475106487 3.3410 15:42:58 XLON 1,652 1379913475106574 3.3410 15:44:17 XLON 901 1379913475106926 3.3410 15:44:17 XLON 282 1379913475106927 3.3400 15:44:18 XLON 1,021 1379913475106928 3.3390 15:44:18 XLON 1,415 1379913475106931 3.3400 15:44:18 BATE 1,025 20002827 3.3460 15:48:02 CHIX 1,179 120002NZI 3.3460 15:48:02 CHIX 148 120002NZJ 3.3450 15:49:01 CHIX 1,373 120002ODT 3.3450 15:49:01 XLON 1,440 1379913475108476 3.3440 15:49:01 XLON 1,478 1379913475108479 3.3440 15:49:46 CHIX 353 120002OMF 3.3440 15:49:46 CHIX 931 120002OMG 3.3440 15:49:46 BATE 1,010 200029Z5 3.3420 15:50:23 CHIX 1,078 120002OVT 3.3420 15:50:23 CHIX 212 120002OVU 3.3430 15:50:23 XLON 1,407 1379913475108821 3.3420 15:50:23 XLON 1,705 1379913475108827 3.3420 15:50:23 TRQX 1,130 1379913533834400 3.3430 15:50:23 BATE 1,018 20002A9D 3.3460 15:52:06 CHIX 1,319 120002PJ5 3.3460 15:52:06 XLON 412 1379913475109445 3.3460 15:52:06 XLON 1,315 1379913475109446 3.3460 15:54:25 XLON 969 1379913475109934 3.3470 15:55:04 CHIX 1,394 120002QKD 3.3470 15:55:04 XLON 1,696 1379913475110076 3.3490 15:56:50 CHIX 1,347 120002RLV 3.3490 15:56:50 XLON 1,078 1379913475110673 3.3490 15:56:50 XLON 636 1379913475110674 3.3490 15:56:50 XLON 418 1379913475110679 3.3480 15:56:56 CHIX 217 120002RMW 3.3480 15:56:56 CHIX 1,234 120002RMX 3.3490 15:56:56 XLON 969 1379913475110686 3.3480 16:00:29 CHIX 1,496 120002T8J 3.3470 16:00:29 CHIX 976 120002T8O 3.3490 16:00:29 XLON 1,723 1379913475111384 3.3480 16:00:29 XLON 1,720 1379913475111388 3.3470 16:00:29 XLON 1,667 1379913475111395 3.3480 16:00:29 XLON 270 1379913475111401 3.3480 16:00:29 XLON 429 1379913475111402 3.3480 16:00:29 XLON 990 1379913475111403 3.3480 16:00:29 TRQX 1,156 1379913533838436 3.3490 16:00:29 AQXE 1,241 168075 3.3480 16:00:29 BATE 969 20002DX1 3.3470 16:00:29 BATE 969 20002DX2 3.3480 16:00:30 XLON 397 1379913475111404 3.3480 16:00:30 XLON 990 1379913475111405 3.3480 16:00:30 XLON 453 1379913475111406 3.3470 16:00:41 XLON 1,722 1379913475111463 3.3480 16:00:41 XLON 990 1379913475111464 3.3480 16:00:41 XLON 430 1379913475111465 3.3480 16:00:41 XLON 479 1379913475111466 3.3480 16:00:41 XLON 271 1379913475111467 3.3480 16:01:54 CHIX 1,347 120002TS9 3.3480 16:01:54 XLON 1,717 1379913475111771 3.3480 16:01:54 XLON 990 1379913475111773 3.3480 16:01:54 AQXE 1,078 169131 3.3480 16:01:54 AQXE 603 169132 3.3480 16:02:17 XLON 990 1379913475111925 3.3480 16:02:17 XLON 311 1379913475111926 3.3470 16:02:29 CHIX 1,078 120002U2A 3.3470 16:02:29 CHIX 215 120002U2B 3.3470 16:02:29 XLON 1,683 1379913475112049 3.3460 16:02:29 XLON 1,693 1379913475112052 3.3450 16:02:29 XLON 1,698 1379913475112053 3.3470 16:02:29 AQXE 1,129 169615 3.3460 16:02:29 AQXE 1,011 169616 3.3460 16:02:29 BATE 986 20002EQA 3.3450 16:02:29 BATE 1,022 20002EQB 3.3440 16:02:35 XLON 1,685 1379913475112090 3.3430 16:02:36 XLON 1,678 1379913475112095 3.3470 16:03:53 CHIX 4 120002UOX 3.3470 16:03:54 CHIX 797 120002UOZ 3.3470 16:04:26 CHIX 504 120002UZ2 3.3470 16:04:26 AQXE 177 171264 3.3470 16:04:26 AQXE 1,022 171265 3.3460 16:04:27 XLON 114 1379913475112684 3.3460 16:04:27 XLON 1,305 1379913475112685 3.3470 16:06:53 CHIX 1,339 120002VWC 3.3470 16:06:53 XLON 1,728 1379913475113636 3.3490 16:08:54 CHIX 484 120002WLQ 3.3490 16:08:54 CHIX 754 120002WLR 3.3490 16:09:19 XLON 1,699 1379913475114495 3.3490 16:09:21 XLON 990 1379913475114505 3.3490 16:09:21 XLON 1,100 1379913475114506 3.3500 16:11:31 XLON 1,057 1379913475115202 3.3500 16:12:36 CHIX 1,701 120002Y5X 3.3500 16:12:36 XLON 1,709 1379913475115564 3.3500 16:12:36 XLON 1,300 1379913475115568 3.3500 16:12:37 XLON 1,100 1379913475115574 3.3500 16:12:37 XLON 588 1379913475115575 3.3500 16:12:37 XLON 1,100 1379913475115576 3.3500 16:12:37 XLON 482 1379913475115577 3.3500 16:13:06 CHIX 475 120002YCE 3.3500 16:13:06 CHIX 1,079 120002YCF 3.3500 16:13:06 XLON 106 1379913475115716 3.3500 16:13:40 CHIX 100 120002YNR 3.3500 16:13:40 CHIX 81 120002YNS 3.3490 16:13:40 CHIX 1,663 120002YNU 3.3490 16:13:40 XLON 1,670 1379913475116019 3.3490 16:13:40 XLON 1,100 1379913475116032 3.3490 16:13:40 XLON 1,057 1379913475116033 3.3490 16:13:40 XLON 13 1379913475116034 3.3490 16:13:40 TRQX 1,687 1379913533843743 3.3490 16:13:40 BATE 983 20002J00 3.3520 16:14:48 CHIX 1,687 120002Z56 3.3510 16:14:51 CHIX 708 120002Z5U 3.3510 16:14:51 CHIX 736 120002Z5V 3.3510 16:14:51 XLON 1,731 1379913475116569 3.3520 16:14:51 XLON 1,057 1379913475116572 3.3520 16:14:51 XLON 430 1379913475116573 3.3520 16:14:51 XLON 433 1379913475116574 3.3520 16:14:51 XLON 250 1379913475116575 3.3510 16:14:51 BATE 1,161 20002JG6 3.3510 16:14:52 XLON 850 1379913475116576 3.3510 16:14:52 XLON 1,057 1379913475116577 3.3510 16:14:52 XLON 263 1379913475116578 3.3510 16:14:52 XLON 308 1379913475116584 3.3510 16:14:52 XLON 1,057 1379913475116585 3.3510 16:15:25 XLON 434 1379913475116826 3.3510 16:15:26 XLON 132 1379913475116836 3.3510 16:15:35 XLON 565 1379913475116941 3.3510 16:15:55 XLON 1,079 1379913475117026 3.3510 16:15:55 XLON 1,057 1379913475117027 3.3510 16:15:55 XLON 34 1379913475117028 3.3500 16:15:58 CHIX 1,423 120002ZMR 3.3500 16:15:58 XLON 1,702 1379913475117044 3.3500 16:15:58 XLON 458 1379913475117046 3.3510 16:15:58 XLON 1,057 1379913475117047 3.3510 16:15:58 XLON 14 1379913475117048 3.3510 16:15:58 XLON 476 1379913475117049 3.3510 16:15:58 XLON 165 1379913475117050 3.3500 16:15:58 BATE 1,363 20002JW4 3.3500 16:16:02 XLON 969 1379913475117081 3.3500 16:16:14 XLON 1,000 1379913475117185 3.3500 16:16:28 XLON 32 1379913475117277 3.3500 16:16:44 CHIX 1,414 120002ZZ4 3.3500 16:16:44 XLON 1,707 1379913475117332 3.3490 16:16:52 CHIX 1,124 120003015 3.3490 16:16:52 XLON 1,664 1379913475117365 3.3490 16:16:52 TRQX 1,120 1379913533845138 3.3490 16:16:52 AQXE 1,630 181588 3.3490 16:16:52 BATE 1,129 20002K9K 3.3490 16:16:52 BATE 198 20002K9L 3.3480 16:16:53 CHIX 1,368 12000301E 3.3480 16:16:53 XLON 1,668 1379913475117367 3.3480 16:16:53 BATE 1,032 20002K9T 3.3480 16:17:36 XLON 1,698 1379913475117644 3.3470 16:17:54 CHIX 1,709 1200030IA 3.3470 16:17:54 XLON 1,725 1379913475117910 3.3460 16:17:54 BATE 910 20002KPZ 3.3460 16:18:11 XLON 1,713 1379913475118019 3.3450 16:18:14 XLON 52 1379913475118069 3.3450 16:18:14 XLON 1,610 1379913475118070 3.3440 16:18:25 XLON 1,078 1379913475118176 3.3440 16:18:25 XLON 641 1379913475118177 3.3410 16:19:44 XLON 1,203 1379913475118734 3.3410 16:19:46 CHIX 1,523 12000318C 3.3400 16:21:04 CHIX 1,072 1200031SX 3.3400 16:21:04 XLON 1,137 1379913475119165 3.3390 16:21:26 CHIX 450 1200031ZC 3.3390 16:21:26 CHIX 729 1200031ZD 3.3390 16:21:26 XLON 1,040 1379913475119319 3.3390 16:21:26 TRQX 487 1379913533847225 3.3390 16:21:26 TRQX 638 1379913533847226 3.3380 16:21:40 CHIX 261 120003242 3.3380 16:21:40 CHIX 961 120003243 3.3380 16:21:40 XLON 975 1379913475119390 3.3380 16:21:40 BATE 1,099 20002M9P 3.3370 16:22:33 CHIX 1,206 1200032KE 3.3370 16:22:33 CHIX 93 1200032KF 3.3370 16:22:33 XLON 1,078 1379913475119691 3.3370 16:22:33 XLON 146 1379913475119692 3.3370 16:22:33 BATE 1,085 20002MOQ 3.3360 16:22:38 CHIX 1,377 1200032NM 3.3360 16:22:38 XLON 1,103 1379913475119735 3.3350 16:22:40 XLON 982 1379913475119760 3.3350 16:22:40 AQXE 528 186933 3.3350 16:22:41 AQXE 1,169 186964 3.3340 16:22:50 XLON 1,061 1379913475119829 3.3330 16:22:53 CHIX 163 1200032WT 3.3330 16:22:58 CHIX 65 1200032Y2 3.3330 16:22:58 CHIX 17 1200032Y5 3.3330 16:23:03 CHIX 1,189 12000330A 3.3320 16:23:14 XLON 1,124 1379913475120006 3.3320 16:24:24 CHIX 1,346 1200033LV 3.3320 16:24:24 XLON 1,233 1379913475120452 3.3320 16:24:24 XLON 969 1379913475120453 3.3320 16:25:23 CHIX 304 12000345O 3.3320 16:25:23 CHIX 986 12000345P 3.3320 16:25:23 CHIX 348 12000345Q 3.3320 16:25:39 XLON 969 1379913475120966 3.3320 16:26:14 CHIX 1,149 1200034M8 3.3320 16:26:14 CHIX 1,864 1200034M9 3.3320 16:26:14 CHIX 304 1200034MA 3.3320 16:26:14 CHIX 2 1200034MC 3.3310 16:26:14 CHIX 1,310 1200034MF 3.3320 16:26:14 XLON 1,057 1379913475121211 3.3320 16:26:14 XLON 531 1379913475121212 3.3320 16:26:14 XLON 321 1379913475121213 3.3320 16:26:14 XLON 137 1379913475121214 3.3320 16:26:14 XLON 114 1379913475121215 3.3320 16:26:14 XLON 10 1379913475121216 3.3310 16:26:14 XLON 1,170 1379913475121217 3.3310 16:26:14 TRQX 1,230 1379913533849555 3.3310 16:26:14 BATE 1,189 20002OOQ 3.3310 16:26:15 XLON 1,057 1379913475121222 3.3310 16:26:15 XLON 1,269 1379913475121223 3.3310 16:26:58 BATE 184 20002P2G 3.3310 16:26:58 BATE 219 20002P2H 3.3310 16:27:13 CHIX 152 12000355L 3.3310 16:27:13 CHIX 363 12000355M 3.3310 16:27:13 CHIX 152 12000355N 3.3310 16:27:13 CHIX 199 12000355O 3.3310 16:27:13 CHIX 262 12000355P 3.3310 16:27:13 CHIX 3 12000355Q 3.3310 16:27:13 CHIX 245 12000355R 3.3310 16:27:14 XLON 531 1379913475121637 3.3310 16:27:14 XLON 438 1379913475121638 3.3310 16:27:14 XLON 286 1379913475121641 3.3310 16:27:14 XLON 922 1379913475121642 3.3310 16:27:15 BATE 218 20002P7L 3.3290 16:27:19 CHIX 1,585 12000358N 3.3300 16:27:19 XLON 752 1379913475121714 3.3300 16:27:19 XLON 281 1379913475121715 3.3290 16:27:19 XLON 1,143 1379913475121720 3.3290 16:27:19 TRQX 590 1379913533850055 3.3300 16:27:19 AQXE 268 193853 3.3300 16:27:19 AQXE 881 193857 3.3300 16:27:19 AQXE 98 193859 3.3290 16:27:19 AQXE 1,198 193875 3.3310 16:27:19 BATE 188 20002P9E 3.3310 16:27:19 BATE 152 20002P9F 3.3300 16:27:19 BATE 1,225 20002P9Q 3.3260 16:27:25 XLON 1,474 1379913475121779 3.3270 16:27:25 TRQX 500 1379913533850097 3.3250 16:27:35 CHIX 1,677 1200035EY 3.3250 16:27:35 XLON 174 1379913475121832 3.3250 16:27:35 XLON 968 1379913475121833 3.3260 16:27:35 BATE 1,126 20002PG2 3.3260 16:27:35 BATE 223 20002PG3 3.3240 16:28:02 CHIX 490 1200035MU 3.3250 16:28:02 XLON 1,844 1379913475122007 3.3240 16:28:02 XLON 1,044 1379913475122009 3.3220 16:28:04 XLON 1,007 1379913475122014 3.3210 16:28:04 XLON 1,003 1379913475122017 3.3210 16:28:10 XLON 985 1379913475122142 3.3210 16:28:20 XLON 436 1379913475122257 3.3200 16:28:29 XLON 1,120 1379913475122376 3.3200 16:28:34 XLON 1,170 1379913475122419 3.3210 16:28:52 XLON 1,322 1379913475122549 3.3210 16:29:07 XLON 1,057 1379913475122777 3.3210 16:29:07 XLON 402 1379913475122778 3.3210 16:29:07 XLON 444 1379913475122779 3.3200 16:29:07 XLON 730 1379913475122780 3.3200 16:29:07 XLON 655 1379913475122781 3.3210 16:29:07 AQXE 1,709 195940 3.3200 16:29:08 XLON 670 1379913475122782 3.3200 16:29:08 XLON 509 1379913475122783 3.3190 16:29:18 XLON 1,128 1379913475122945 3.3200 16:29:18 XLON 969 1379913475122947 3.3180 16:29:22 XLON 1,049 1379913475122993 3.3170 16:29:22 XLON 1,095 1379913475122995 3.3170 16:29:34 XLON 47 1379913475123126 3.3160 16:29:34 XLON 35 1379913475123143 3.3160 16:29:34 XLON 1,310 1379913475123144 3.3170 16:29:35 AQXE 268 196732 3.3170 16:29:35 AQXE 678 196733 3.3170 16:29:36 AQXE 163 196741 3.3170 16:29:48 XLON 41 1379913475123329 3.3170 16:29:48 XLON 388 1379913475123330 3.3170 16:29:48 XLON 590 1379913475123335 3.3170 16:29:48 XLON 1,057 1379913475123336 3.3170 16:29:48 XLON 511 1379913475123337 3.3170 16:29:48 XLON 12 1379913475123338 3.3170 16:29:49 XLON 170 1379913475123348 3.3170 16:29:49 XLON 219 1379913475123349 3.3170 16:29:49 XLON 1,057 1379913475123355 3.3170 16:29:49 XLON 1,035 1379913475123356 3.3170 16:29:49 XLON 78 1379913475123357 3.3170 16:29:50 XLON 375 1379913475123374 3.3170 16:29:50 XLON 1,310 1379913475123375 3.3170 16:29:50 XLON 385 1379913475123376 3.3170 16:29:50 XLON 100 1379913475123377 3.3170 16:29:50 XLON 1,057 1379913475123378 3.3170 16:29:50 XLON 1,113 1379913475123379 3.3160 16:29:50 AQXE 611 197192 3.3170 16:29:53 XLON 158 1379913475123412 3.3160 16:29:54 AQXE 3 197288 Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END