Transaction in Own Shares

Kingfisher PLC

02 February 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 30 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: 30 January 2026 Total number of shares purchased: 949,439 Volume Weighted Average price paid per share: £3.3578 Highest price paid per share: £3.3750 Lowest price paid per share: £3.3260 To date, Kingfisher has purchased 3,333,892 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 549,439 £3.3587 CHIX 250,000 £3.3547 BATE 0 £0.0000 TRQX 50,000 £3.3544 AQXE 100,000 £3.3622

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 30 Jan 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.3390 09:37:29 CHIX 698 120000NF1 3.3390 09:37:29 CHIX 1,015 120000NF2 3.3390 09:37:29 XLON 1,726 1380531950337281 3.3380 09:39:46 XLON 305 1380531950337574 3.3380 09:39:50 CHIX 1,757 120000NSE 3.3380 09:39:50 XLON 1,376 1380531950337581 3.3370 09:40:00 CHIX 1,016 120000NT5 3.3370 09:40:00 CHIX 701 120000NT6 3.3370 09:40:00 XLON 1,335 1380531950337594 3.3370 09:40:00 XLON 411 1380531950337595 3.3370 09:40:00 TRQX 1,333 1380532009056673 3.3370 09:40:00 TRQX 319 1380532009056674 3.3450 09:44:17 XLON 1,731 1380531950338074 3.3450 09:44:20 AQXE 1,718 24412 3.3450 09:44:50 CHIX 1,695 120000OHK 3.3440 09:44:50 CHIX 1,710 120000OHL 3.3440 09:44:50 XLON 340 1380531950338120 3.3440 09:44:50 XLON 1,359 1380531950338121 3.3440 09:44:50 TRQX 1,123 1380532009057160 3.3440 09:44:50 AQXE 1,734 24524 3.3430 09:45:28 XLON 1,737 1380531950338199 3.3430 09:45:40 CHIX 1,191 120000ONN 3.3430 09:45:40 CHIX 535 120000ONO 3.3430 09:45:40 TRQX 1,116 1380532009057279 3.3430 09:45:51 AQXE 1,700 24838 3.3420 09:46:59 CHIX 1,706 120000OU0 3.3420 09:46:59 XLON 1,680 1380531950338391 3.3420 09:46:59 TRQX 1,087 1380532009057466 3.3420 09:46:59 AQXE 119 25093 3.3420 09:46:59 AQXE 659 25094 3.3420 09:46:59 AQXE 965 25095 3.3400 09:48:01 CHIX 1,709 120000OY1 3.3410 09:48:01 XLON 1,727 1380531950338469 3.3400 09:48:01 XLON 1,700 1380531950338471 3.3390 09:48:21 XLON 1,698 1380531950338489 3.3380 09:51:24 XLON 1,710 1380531950338900 3.3380 10:00:31 XLON 1,756 1380531950339851 3.3370 10:01:10 CHIX 191 120000QLY 3.3390 10:02:35 CHIX 1,730 120000QUN 3.3390 10:02:35 XLON 1,752 1380531950340073 3.3380 10:04:34 CHIX 1,710 120000R59 3.3380 10:04:34 XLON 1,077 1380531950340300 3.3380 10:04:34 XLON 665 1380531950340301 3.3380 10:04:35 AQXE 820 28629 3.3370 10:06:20 CHIX 1,136 120000RCE 3.3370 10:06:20 XLON 1,682 1380531950340507 3.3360 10:08:25 CHIX 1,240 120000RLN 3.3360 10:08:25 XLON 1,348 1380531950340717 3.3360 10:12:13 CHIX 507 120000S0L 3.3350 10:12:13 CHIX 1,706 120000S0M 3.3340 10:12:13 CHIX 1,738 120000S0S 3.3330 10:12:13 CHIX 1,723 120000S0Z 3.3320 10:12:13 CHIX 1,755 120000S11 3.3350 10:12:13 XLON 1,077 1380531950341151 3.3340 10:12:13 XLON 1,241 1380531950341155 3.3330 10:12:13 XLON 1,250 1380531950341160 3.3320 10:12:13 XLON 1,105 1380531950341161 3.3310 10:12:14 XLON 259 1380531950341162 3.3310 10:12:14 XLON 1,031 1380531950341163 3.3310 10:12:14 XLON 99 1380531950341164 3.3300 10:12:32 XLON 786 1380531950341203 3.3300 10:12:32 XLON 590 1380531950341204 3.3290 10:17:27 XLON 38 1380531950341579 3.3290 10:17:27 XLON 1,376 1380531950341580 3.3280 10:18:04 CHIX 853 120000ST8 3.3280 10:20:22 CHIX 861 120000T45 3.3270 10:20:23 XLON 1,477 1380531950341856 3.3260 10:20:30 CHIX 849 120000T4P 3.3260 10:20:30 CHIX 812 120000T4Q 3.3290 10:25:18 XLON 988 1380531950342152 3.3280 10:25:48 XLON 1,154 1380531950342180 3.3290 10:26:13 XLON 1,699 1380531950342263 3.3340 10:31:24 XLON 835 1380531950342631 3.3340 10:31:25 XLON 360 1380531950342634 3.3350 10:37:14 XLON 1,536 1380531950343116 3.3340 10:37:38 CHIX 1,740 120000V0X 3.3340 10:37:38 XLON 630 1380531950343185 3.3340 10:37:38 XLON 503 1380531950343186 3.3330 10:39:00 CHIX 1,711 120000V8G 3.3330 10:39:00 XLON 1,054 1380531950343296 3.3320 10:39:08 CHIX 878 120000V99 3.3320 10:39:08 CHIX 849 120000V9A 3.3320 10:39:08 XLON 1,077 1380531950343329 3.3320 10:39:08 XLON 646 1380531950343330 3.3310 10:45:48 XLON 1,259 1380531950343843 3.3360 10:52:40 XLON 44 1380531950344374 3.3360 10:52:40 XLON 1,324 1380531950344375 3.3350 10:54:58 CHIX 1,699 120000WUE 3.3350 10:54:58 XLON 1,223 1380531950344551 3.3340 10:59:16 XLON 1,393 1380531950344835 3.3360 11:09:31 XLON 1,299 1380531950345575 3.3350 11:09:38 CHIX 1,752 120000Y9Y 3.3350 11:09:38 XLON 219 1380531950345588 3.3350 11:09:38 XLON 1,426 1380531950345593 3.3340 11:09:46 CHIX 1,683 120000YAP 3.3340 11:09:46 XLON 1,406 1380531950345610 3.3370 11:16:26 XLON 1,751 1380531950346151 3.3360 11:20:14 CHIX 1,077 120000ZE7 3.3360 11:20:14 CHIX 622 120000ZE8 3.3350 11:20:14 CHIX 1,349 120000ZEA 3.3360 11:20:14 XLON 1,705 1380531950346484 3.3360 11:20:24 TRQX 1,694 1380532009067612 3.3350 11:20:43 CHIX 391 120000ZG3 3.3340 11:20:43 CHIX 26 120000ZG7 3.3350 11:20:43 XLON 1,617 1380531950346520 3.3340 11:20:43 XLON 1,526 1380531950346521 3.3380 11:33:38 CHIX 1,692 1200010YC 3.3380 11:33:38 XLON 1,423 1380531950347490 3.3420 11:40:20 CHIX 252 1200011LJ 3.3420 11:40:20 CHIX 80 1200011LK 3.3420 11:41:35 CHIX 1,677 1200011Q2 3.3420 11:42:04 CHIX 1,738 1200011SS 3.3420 11:42:04 XLON 1,663 1380531950348033 3.3420 11:42:04 TRQX 1,539 1380532009069642 3.3410 11:49:29 CHIX 1,703 1200012NU 3.3410 11:49:29 XLON 1,729 1380531950348671 3.3410 11:49:29 TRQX 1,590 1380532009070311 3.3430 11:57:19 CHIX 100 1200013JA 3.3430 11:57:19 CHIX 291 1200013JB 3.3430 11:57:19 CHIX 571 1200013JC 3.3430 11:58:00 CHIX 455 1200013LC 3.3430 11:58:22 CHIX 46 1200013OW 3.3420 12:00:11 CHIX 1,731 1200013ZP 3.3430 12:00:11 CHIX 1,111 1200013ZS 3.3420 12:00:11 XLON 138 1380531950349815 3.3420 12:00:11 XLON 1,051 1380531950349816 3.3410 12:00:11 XLON 7 1380531950349821 3.3410 12:00:11 XLON 41 1380531950349822 3.3470 12:04:59 CHIX 1 1200014KS 3.3460 12:05:26 CHIX 1,683 1200014LV 3.3470 12:05:26 CHIX 1,677 1200014LW 3.3460 12:05:26 XLON 1,738 1380531950350357 3.3480 12:11:06 XLON 1,715 1380531950350818 3.3470 12:11:07 TRQX 1,739 1380532009072461 3.3470 12:12:44 CHIX 1,735 1200015BK 3.3460 12:12:44 CHIX 1,686 1200015BL 3.3450 12:12:44 CHIX 1,688 1200015BN 3.3470 12:12:44 XLON 1,687 1380531950350974 3.3460 12:12:44 XLON 1,701 1380531950350975 3.3450 12:12:44 XLON 1,754 1380531950350977 3.3460 12:12:44 TRQX 1,547 1380532009072640 3.3450 12:12:44 TRQX 1,607 1380532009072641 3.3440 12:13:38 CHIX 1,698 1200015EF 3.3440 12:13:38 XLON 942 1380531950351056 3.3440 12:13:38 XLON 770 1380531950351057 3.3440 12:13:38 TRQX 1,690 1380532009072715 3.3470 12:20:26 CHIX 1,705 12000165E 3.3470 12:20:26 XLON 1,281 1380531950351622 3.3460 12:27:14 CHIX 1,748 1200016YM 3.3460 12:27:14 XLON 1,269 1380531950352258 3.3460 12:27:14 TRQX 1,735 1380532009073922 3.3450 12:29:15 CHIX 569 12000178G 3.3510 12:34:31 XLON 1,013 1380531950352874 3.3520 12:37:54 CHIX 95 12000184Z 3.3530 12:38:31 CHIX 91 12000188A 3.3530 12:38:31 CHIX 388 12000188B 3.3530 12:39:17 CHIX 1,748 1200018BW 3.3530 12:39:17 XLON 1,522 1380531950353183 3.3520 12:40:15 CHIX 1,073 1200018H5 3.3520 12:40:15 CHIX 653 1200018H6 3.3520 12:40:15 XLON 1,575 1380531950353254 3.3520 12:40:15 TRQX 1,162 1380532009075025 3.3510 12:41:53 CHIX 1,697 1200018ME 3.3510 12:41:53 XLON 248 1380531950353431 3.3510 12:41:53 XLON 818 1380531950353432 3.3510 12:41:53 TRQX 1,251 1380532009075129 3.3500 12:42:05 CHIX 1,730 1200018OR 3.3500 12:42:05 XLON 1,399 1380531950353460 3.3500 12:50:58 TRQX 162 1380532009075888 3.3500 12:54:52 CHIX 1,040 120001A8V 3.3490 12:55:17 CHIX 1,696 120001AA6 3.3490 12:55:17 XLON 1,315 1380531950354408 3.3530 13:01:18 XLON 1,688 1380531950354742 3.3520 13:01:35 CHIX 1,754 120001B0R 3.3520 13:01:35 XLON 634 1380531950354788 3.3520 13:01:35 XLON 858 1380531950354789 3.3510 13:01:35 XLON 1,006 1380531950354790 3.3520 13:01:35 TRQX 1,720 1380532009076847 3.3510 13:01:40 CHIX 1,752 120001B17 3.3500 13:01:40 XLON 1,252 1380531950354802 3.3520 13:01:42 XLON 1,438 1380531950354822 3.3520 13:01:43 CHIX 1,745 120001B2F 3.3510 13:01:44 CHIX 1,702 120001B2H 3.3510 13:01:44 XLON 1,205 1380531950354823 3.3510 13:11:17 AQXE 1,058 62812 3.3500 13:18:00 CHIX 1,119 120001CTS 3.3500 13:18:00 XLON 1,167 1380531950356036 3.3520 13:23:47 CHIX 98 120001DIN 3.3520 13:23:47 CHIX 2,101 120001DIO 3.3520 13:25:08 CHIX 25 120001DP9 3.3560 13:27:05 CHIX 150 120001DZ6 3.3560 13:27:05 CHIX 577 120001DZ7 3.3560 13:27:05 CHIX 545 120001DZ8 3.3560 13:27:05 CHIX 710 120001DZ9 3.3550 13:30:01 CHIX 1,077 120001EDU 3.3550 13:30:01 CHIX 678 120001EDV 3.3540 13:30:01 CHIX 1,697 120001EFI 3.3530 13:30:01 CHIX 1,728 120001EGE 3.3530 13:30:01 CHIX 1,717 120001EGU 3.3530 13:30:01 CHIX 118 120001EH5 3.3530 13:30:01 CHIX 3 120001EH9 3.3530 13:30:01 CHIX 1,564 120001EHA 3.3530 13:30:01 CHIX 1,728 120001EHC 3.3520 13:30:01 CHIX 131 120001EHY 3.3520 13:30:01 CHIX 879 120001EJP 3.3520 13:30:01 CHIX 727 120001EJQ 3.3510 13:30:01 CHIX 1,713 120001EK7 3.3540 13:30:01 XLON 1,303 1380531950357193 3.3530 13:30:01 XLON 190 1380531950357231 3.3530 13:30:01 XLON 119 1380531950357232 3.3530 13:30:01 XLON 1,009 1380531950357233 3.3520 13:30:01 XLON 126 1380531950357275 3.3520 13:30:01 XLON 13 1380531950357276 3.3520 13:30:01 XLON 4 1380531950357277 3.3520 13:30:01 XLON 1,150 1380531950357278 3.3510 13:30:01 XLON 647 1380531950357308 3.3510 13:30:01 XLON 579 1380531950357309 3.3540 13:30:01 TRQX 569 1380532009079583 3.3540 13:30:01 TRQX 528 1380532009079584 3.3530 13:30:01 TRQX 581 1380532009079586 3.3530 13:30:01 TRQX 96 1380532009079587 3.3530 13:30:01 TRQX 418 1380532009079591 3.3550 13:30:01 AQXE 1,221 66241 3.3520 13:33:38 CHIX 1,331 120001F4F 3.3520 13:33:38 XLON 1,252 1380531950357699 3.3510 13:36:00 XLON 1,175 1380531950357919 3.3510 13:36:57 CHIX 144 120001FH8 3.3510 13:36:58 CHIX 1,238 120001FHA 3.3520 13:37:28 XLON 987 1380531950358027 3.3520 13:38:14 CHIX 1,027 120001FMW 3.3520 13:38:14 TRQX 1,015 1380532009080523 3.3510 13:38:15 XLON 1,431 1380531950358110 3.3530 13:40:24 CHIX 1,275 120001FZ0 3.3530 13:40:24 XLON 1,750 1380531950358357 3.3520 13:40:30 XLON 1,554 1380531950358374 3.3540 13:46:48 CHIX 1,413 120001GVB 3.3540 13:46:48 XLON 1,718 1380531950359027 3.3530 13:49:53 XLON 1,004 1380531950359337 3.3560 13:51:46 XLON 1,739 1380531950359472 3.3550 13:55:24 CHIX 1,617 120001I91 3.3540 13:55:24 CHIX 1,576 120001I92 3.3530 13:55:24 CHIX 1,435 120001I96 3.3520 13:55:24 CHIX 1,555 120001I9C 3.3550 13:55:24 XLON 1,696 1380531950359783 3.3540 13:55:24 XLON 1,723 1380531950359786 3.3530 13:55:24 XLON 1,733 1380531950359793 3.3520 13:55:24 XLON 1,728 1380531950359807 3.3510 13:55:24 XLON 735 1380531950359811 3.3510 13:55:24 XLON 10 1380531950359812 3.3510 13:55:24 XLON 240 1380531950359813 3.3470 13:55:24 XLON 1,681 1380531950359825 3.3540 13:55:24 TRQX 1,008 1380532009082650 3.3480 13:55:24 AQXE 1,110 72219 3.3510 13:55:30 XLON 1,719 1380531950359840 3.3500 13:55:30 XLON 1,683 1380531950359842 3.3500 13:55:30 XLON 403 1380531950359844 3.3510 13:55:30 XLON 216 1380531950359845 3.3510 13:55:30 XLON 428 1380531950359846 3.3510 13:55:30 XLON 525 1380531950359847 3.3510 13:55:30 XLON 437 1380531950359848 3.3510 13:55:30 XLON 190 1380531950359849 3.3510 13:55:30 AQXE 995 72238 3.3490 13:56:08 XLON 1,688 1380531950359920 3.3500 13:56:08 XLON 1,400 1380531950359921 3.3500 13:56:08 XLON 404 1380531950359922 3.3500 13:56:08 XLON 395 1380531950359923 3.3490 13:56:08 AQXE 1,141 72437 3.3480 13:56:21 XLON 1,723 1380531950359946 3.3470 13:56:21 XLON 1,737 1380531950359947 3.3460 13:56:21 XLON 284 1380531950359948 3.3460 13:56:21 XLON 1,409 1380531950359949 3.3460 13:56:21 XLON 509 1380531950359950 3.3460 13:56:21 XLON 609 1380531950359951 3.3460 13:56:21 XLON 987 1380531950359952 3.3450 13:56:22 XLON 1,714 1380531950359959 3.3440 13:56:23 XLON 1,727 1380531950359961 3.3430 13:56:23 XLON 1,759 1380531950359964 3.3420 13:56:33 XLON 1,713 1380531950360013 3.3420 13:57:32 AQXE 1,746 72855 3.3420 13:58:15 XLON 1,757 1380531950360283 3.3410 13:58:19 CHIX 1,704 120001ITV 3.3410 13:58:19 XLON 1,445 1380531950360291 3.3410 13:58:19 XLON 242 1380531950360292 3.3400 13:58:24 XLON 1,690 1380531950360330 3.3390 13:59:35 XLON 1,077 1380531950360482 3.3390 13:59:35 XLON 647 1380531950360483 3.3390 13:59:35 XLON 3 1380531950360484 3.3430 14:01:54 XLON 1,712 1380531950360764 3.3470 14:04:52 XLON 602 1380531950360971 3.3470 14:04:52 XLON 1,129 1380531950360972 3.3510 14:14:16 CHIX 1,712 120001LA9 3.3520 14:14:16 XLON 1,711 1380531950361784 3.3510 14:14:16 XLON 1,744 1380531950361788 3.3530 14:17:54 CHIX 1,691 120001LYA 3.3530 14:17:54 XLON 1,754 1380531950362091 3.3530 14:17:54 XLON 467 1380531950362093 3.3530 14:17:54 XLON 563 1380531950362094 3.3530 14:17:54 TRQX 1,013 1380532009085863 3.3530 14:17:54 AQXE 1,679 77748 3.3540 14:20:48 CHIX 1,709 120001MFV 3.3540 14:20:48 XLON 1,754 1380531950362432 3.3540 14:20:48 TRQX 796 1380532009086294 3.3540 14:20:58 XLON 1,440 1380531950362465 3.3540 14:20:58 TRQX 498 1380532009086307 3.3530 14:22:54 CHIX 1,753 120001MU3 3.3530 14:22:54 XLON 1,724 1380531950362782 3.3530 14:22:54 TRQX 1,252 1380532009086658 3.3530 14:22:54 AQXE 1,451 79045 3.3520 14:23:22 CHIX 1,744 120001MWR 3.3520 14:23:22 XLON 1,690 1380531950362861 3.3510 14:23:45 CHIX 1,725 120001MZH 3.3510 14:23:45 XLON 1,246 1380531950362924 3.3510 14:23:45 XLON 505 1380531950362927 3.3500 14:25:46 XLON 217 1380531950363196 3.3550 14:30:00 XLON 1,733 1380531950364049 3.3550 14:30:14 CHIX 1,729 120001OM6 3.3560 14:30:14 XLON 1,210 1380531950364643 3.3560 14:30:14 XLON 481 1380531950364644 3.3630 14:31:32 XLON 1,701 1380531950365945 3.3650 14:31:56 CHIX 1,736 120001PIS 3.3650 14:31:59 XLON 1,727 1380531950366447 3.3650 14:31:59 XLON 986 1380531950366448 3.3650 14:31:59 TRQX 1,016 1380532009089274 3.3640 14:32:08 XLON 1,706 1380531950366561 3.3640 14:32:14 CHIX 1,701 120001PPY 3.3640 14:32:16 TRQX 1,017 1380532009089517 3.3680 14:33:44 CHIX 1,747 120001Q9Y 3.3680 14:33:44 XLON 1,732 1380531950367661 3.3680 14:33:44 AQXE 1,679 85464 3.3670 14:33:49 CHIX 1,758 120001QB9 3.3660 14:33:49 CHIX 1,725 120001QBB 3.3650 14:33:49 CHIX 1,746 120001QBP 3.3640 14:33:49 CHIX 1,717 120001QBQ 3.3670 14:33:49 XLON 1,754 1380531950367699 3.3660 14:33:49 XLON 1,714 1380531950367700 3.3660 14:33:49 XLON 517 1380531950367703 3.3670 14:33:49 XLON 986 1380531950367704 3.3670 14:33:49 XLON 474 1380531950367705 3.3670 14:33:49 XLON 222 1380531950367706 3.3650 14:33:49 XLON 1,738 1380531950367763 3.3650 14:33:49 XLON 986 1380531950367765 3.3650 14:33:49 XLON 437 1380531950367766 3.3650 14:33:49 XLON 514 1380531950367767 3.3650 14:33:49 XLON 262 1380531950367768 3.3650 14:34:23 XLON 2,199 1380531950368167 3.3640 14:34:24 CHIX 1,154 120001QK1 3.3640 14:34:24 XLON 1,214 1380531950368170 3.3640 14:34:24 XLON 499 1380531950368171 3.3630 14:34:55 CHIX 1,690 120001QRH 3.3630 14:34:55 XLON 1,697 1380531950368467 3.3620 14:34:55 XLON 1,718 1380531950368469 3.3620 14:34:55 XLON 449 1380531950368470 3.3630 14:38:43 CHIX 985 120001RVA 3.3640 14:38:43 XLON 1,729 1380531950369786 3.3630 14:38:43 XLON 1,711 1380531950369787 3.3620 14:38:43 XLON 896 1380531950369791 3.3620 14:38:43 XLON 801 1380531950369792 3.3630 14:38:43 XLON 986 1380531950369795 3.3630 14:38:43 XLON 480 1380531950369796 3.3630 14:38:43 TRQX 1,032 1380532009092104 3.3620 14:38:44 CHIX 1,005 120001RVG 3.3610 14:38:44 CHIX 1,096 120001RVK 3.3610 14:38:44 XLON 1,713 1380531950369809 3.3600 14:39:26 CHIX 1,321 120001S44 3.3600 14:39:26 XLON 1,750 1380531950370034 3.3590 14:39:26 XLON 1,699 1380531950370035 3.3580 14:39:55 XLON 250 1380531950370195 3.3580 14:40:23 XLON 1,463 1380531950370380 3.3580 14:42:11 XLON 443 1380531950370989 3.3580 14:42:11 XLON 69 1380531950370990 3.3570 14:44:44 XLON 985 1380531950371722 3.3570 14:44:44 XLON 704 1380531950371723 3.3570 14:46:50 XLON 1,173 1380531950372315 3.3570 14:46:50 XLON 60 1380531950372316 3.3570 14:46:51 XLON 46 1380531950372319 3.3560 14:46:51 XLON 1,723 1380531950372320 3.3560 14:47:09 CHIX 1,731 120001U6R 3.3550 14:47:09 XLON 1,718 1380531950372436 3.3550 14:47:09 XLON 756 1380531950372438 3.3560 14:47:09 XLON 475 1380531950372439 3.3560 14:47:09 XLON 968 1380531950372440 3.3550 14:47:10 TRQX 1,003 1380532009094283 3.3550 14:47:11 CHIX 1,045 120001U79 3.3560 14:47:50 CHIX 1,235 120001UE7 3.3560 14:47:50 TRQX 641 1380532009094500 3.3560 14:48:47 XLON 986 1380531950373157 3.3560 14:48:47 XLON 434 1380531950373158 3.3560 14:48:47 XLON 22 1380531950373159 3.3550 14:49:04 CHIX 1,041 120001UTK 3.3550 14:49:04 CHIX 351 120001UTL 3.3550 14:49:04 XLON 1,726 1380531950373261 3.3550 14:49:04 XLON 986 1380531950373263 3.3550 14:49:04 XLON 1,173 1380531950373264 3.3550 14:49:04 XLON 40 1380531950373265 3.3540 14:49:04 XLON 1,703 1380531950373266 3.3540 14:49:55 CHIX 1,705 120001V11 3.3530 14:49:55 CHIX 1,566 120001V12 3.3530 14:49:55 XLON 1,709 1380531950373481 3.3530 14:49:55 XLON 60 1380531950373487 3.3530 14:49:55 XLON 412 1380531950373488 3.3540 14:49:55 XLON 513 1380531950373489 3.3540 14:49:55 AQXE 1,650 94268 3.3520 14:50:01 CHIX 45 120001V3D 3.3520 14:50:31 XLON 1,726 1380531950373716 3.3520 14:51:12 CHIX 1,544 120001VE8 3.3510 14:51:20 XLON 1,736 1380531950374013 3.3510 14:51:20 AQXE 1,600 95197 3.3530 14:52:24 XLON 48 1380531950374304 3.3530 14:53:30 XLON 1,659 1380531950374568 3.3530 14:53:30 AQXE 1,077 96360 3.3520 14:54:18 CHIX 1,721 120001WF8 3.3520 14:54:18 XLON 1,712 1380531950374704 3.3520 14:54:18 AQXE 1,077 96853 3.3520 14:54:18 AQXE 8 96854 3.3570 14:56:37 XLON 20 1380531950375170 3.3570 14:57:03 XLON 1,630 1380531950375257 3.3570 14:57:03 XLON 32 1380531950375258 3.3570 14:57:13 XLON 16 1380531950375280 3.3570 14:57:18 XLON 1,717 1380531950375299 3.3570 14:58:15 XLON 1,080 1380531950375481 3.3630 14:59:39 XLON 1,728 1380531950375847 3.3630 14:59:39 AQXE 921 99837 3.3630 14:59:39 AQXE 313 99838 3.3650 15:00:04 XLON 331 1380531950375967 3.3660 15:01:03 AQXE 1,273 101380 3.3660 15:01:03 CHIX 1,698 120001YIG 3.3660 15:01:03 XLON 490 1380531950376158 3.3660 15:01:03 TRQX 93 1380532009098410 3.3660 15:01:03 TRQX 754 1380532009098411 3.3660 15:01:03 TRQX 155 1380532009098412 3.3690 15:01:43 CHIX 1,682 120001YOX 3.3700 15:02:20 AQXE 1,129 102243 3.3690 15:02:20 AQXE 607 102245 3.3690 15:02:20 AQXE 516 102249 3.3670 15:02:20 AQXE 1,283 102256 3.3700 15:02:20 CHIX 1,022 120001YWX 3.3700 15:02:20 CHIX 691 120001YWZ 3.3690 15:02:20 CHIX 1,739 120001YX3 3.3680 15:02:20 CHIX 1,732 120001YXE 3.3700 15:02:20 XLON 647 1380531950376458 3.3700 15:02:20 XLON 647 1380531950376460 3.3700 15:02:20 XLON 391 1380531950376462 3.3700 15:02:20 XLON 986 1380531950376463 3.3700 15:02:20 XLON 678 1380531950376464 3.3700 15:02:20 XLON 25 1380531950376465 3.3690 15:02:20 XLON 581 1380531950376468 3.3690 15:02:20 XLON 22 1380531950376469 3.3690 15:02:20 XLON 320 1380531950376471 3.3690 15:02:20 XLON 141 1380531950376472 3.3690 15:02:20 XLON 140 1380531950376473 3.3690 15:02:20 XLON 177 1380531950376474 3.3690 15:02:20 XLON 342 1380531950376475 3.3680 15:02:20 XLON 1,684 1380531950376480 3.3680 15:02:20 XLON 1,200 1380531950376483 3.3680 15:02:20 XLON 986 1380531950376484 3.3680 15:02:20 XLON 13 1380531950376485 3.3670 15:02:20 XLON 1,747 1380531950376486 3.3690 15:02:20 TRQX 1,701 1380532009098747 3.3660 15:02:21 AQXE 1,228 102263 3.3670 15:02:21 XLON 986 1380531950376489 3.3670 15:02:21 XLON 1,100 1380531950376490 3.3670 15:02:21 XLON 113 1380531950376491 3.3660 15:02:21 XLON 1,758 1380531950376495 3.3680 15:03:03 CHIX 1,024 120001Z55 3.3680 15:03:03 XLON 1,353 1380531950376635 3.3680 15:03:03 XLON 357 1380531950376637 3.3670 15:03:03 XLON 1,741 1380531950376640 3.3670 15:03:03 XLON 986 1380531950376642 3.3670 15:03:03 XLON 485 1380531950376643 3.3680 15:03:04 XLON 1,735 1380531950376648 3.3690 15:03:31 XLON 468 1380531950376688 3.3690 15:03:32 XLON 60 1380531950376689 3.3690 15:04:58 AQXE 1,695 103906 3.3680 15:04:58 CHIX 1,742 120001ZM3 3.3690 15:04:58 XLON 1,721 1380531950376901 3.3680 15:04:58 XLON 1,749 1380531950376905 3.3670 15:04:58 XLON 1,705 1380531950376906 3.3670 15:04:58 XLON 986 1380531950376907 3.3670 15:04:58 XLON 60 1380531950376908 3.3670 15:04:58 XLON 769 1380531950376909 3.3660 15:04:59 XLON 1,731 1380531950376910 3.3650 15:04:59 XLON 1,700 1380531950376913 3.3640 15:04:59 XLON 1,711 1380531950376915 3.3630 15:04:59 XLON 1,756 1380531950376917 3.3650 15:05:04 XLON 268 1380531950376958 3.3650 15:05:04 XLON 1,431 1380531950376959 3.3650 15:05:15 AQXE 499 104266 3.3650 15:05:51 AQXE 185 104701 3.3650 15:06:08 AQXE 412 104884 3.3660 15:07:18 AQXE 1,756 105620 3.3660 15:07:18 XLON 1,379 1380531950377550 3.3660 15:07:18 XLON 327 1380531950377551 3.3660 15:07:18 XLON 1,400 1380531950377552 3.3650 15:07:28 AQXE 1,739 105770 3.3650 15:07:28 CHIX 1,103 1200020GA 3.3650 15:07:28 XLON 1,684 1380531950377580 3.3660 15:07:28 XLON 986 1380531950377582 3.3660 15:07:28 XLON 333 1380531950377583 3.3660 15:07:28 XLON 416 1380531950377584 3.3660 15:07:28 XLON 464 1380531950377585 3.3660 15:07:28 TRQX 1,280 1380532009100319 3.3660 15:07:38 AQXE 91 105882 3.3660 15:07:38 XLON 1,106 1380531950377623 3.3660 15:07:38 XLON 624 1380531950377624 3.3660 15:07:43 AQXE 1,425 105979 3.3660 15:08:13 AQXE 206 106313 3.3660 15:08:18 CHIX 621 1200020NG 3.3660 15:09:09 CHIX 1,038 1200020TV 3.3660 15:09:26 XLON 1,730 1380531950377997 3.3670 15:10:19 XLON 986 1380531950378186 3.3660 15:10:30 AQXE 1,711 107896 3.3660 15:10:30 CHIX 1,730 12000217T 3.3660 15:10:30 XLON 414 1380531950378239 3.3660 15:10:30 XLON 1,306 1380531950378240 3.3650 15:10:34 AQXE 1,744 107947 3.3640 15:10:34 AQXE 1,080 107948 3.3630 15:10:34 AQXE 1,360 107949 3.3650 15:10:34 XLON 1,747 1380531950378246 3.3640 15:10:34 XLON 557 1380531950378247 3.3640 15:10:34 XLON 1,181 1380531950378248 3.3650 15:10:34 XLON 732 1380531950378249 3.3650 15:10:34 XLON 986 1380531950378250 3.3640 15:10:34 XLON 1,600 1380531950378253 3.3630 15:10:34 XLON 843 1380531950378254 3.3630 15:10:34 XLON 867 1380531950378255 3.3630 15:10:37 XLON 1,600 1380531950378270 3.3630 15:10:43 AQXE 322 108083 3.3620 15:10:53 AQXE 1,700 108229 3.3630 15:10:53 XLON 363 1380531950378313 3.3630 15:10:53 XLON 647 1380531950378314 3.3630 15:10:53 XLON 1,189 1380531950378315 3.3620 15:10:53 XLON 1,713 1380531950378323 3.3610 15:11:05 AQXE 1,689 108468 3.3610 15:11:05 CHIX 1,528 1200021G4 3.3610 15:11:05 CHIX 86 1200021G5 3.3610 15:11:05 XLON 1,749 1380531950378382 3.3620 15:11:05 XLON 986 1380531950378384 3.3620 15:11:05 XLON 415 1380531950378385 3.3620 15:11:05 XLON 428 1380531950378386 3.3620 15:11:05 XLON 370 1380531950378387 3.3620 15:11:40 AQXE 1,158 108886 3.3620 15:11:40 XLON 1,708 1380531950378541 3.3620 15:11:40 XLON 2,199 1380531950378542 3.3620 15:11:41 XLON 2,021 1380531950378545 3.3620 15:11:41 XLON 27 1380531950378546 3.3620 15:11:41 XLON 2,199 1380531950378560 3.3620 15:11:41 XLON 601 1380531950378561 3.3620 15:11:41 XLON 573 1380531950378562 3.3610 15:11:43 AQXE 1,309 108947 3.3610 15:12:03 XLON 1,694 1380531950378694 3.3610 15:12:17 AQXE 163 109286 3.3600 15:12:43 AQXE 1,421 109516 3.3610 15:13:27 AQXE 717 109853 3.3610 15:13:45 AQXE 70 109966 3.3610 15:13:45 XLON 751 1380531950378987 3.3610 15:14:48 AQXE 373 110435 3.3610 15:14:48 XLON 984 1380531950379120 3.3610 15:14:49 TRQX 880 1380532009102211 3.3600 15:15:11 AQXE 271 110609 3.3600 15:15:11 CHIX 1,174 1200022CE 3.3600 15:15:11 XLON 1,730 1380531950379153 3.3610 15:15:11 XLON 1,130 1380531950379154 3.3610 15:15:11 XLON 750 1380531950379155 3.3610 15:15:11 XLON 319 1380531950379156 3.3590 15:15:19 AQXE 863 110663 3.3590 15:15:19 CHIX 1,172 1200022DB 3.3600 15:15:19 XLON 478 1380531950379189 3.3600 15:15:19 XLON 1,130 1380531950379190 3.3600 15:15:19 XLON 53 1380531950379194 3.3600 15:15:41 XLON 48 1380531950379277 3.3600 15:15:41 XLON 750 1380531950379278 3.3600 15:15:50 XLON 432 1380531950379301 3.3600 15:17:03 XLON 1,735 1380531950379626 3.3600 15:17:17 AQXE 807 111671 3.3600 15:17:17 AQXE 182 111672 3.3590 15:17:20 CHIX 1,387 1200022SW 3.3590 15:17:20 XLON 1,715 1380531950379713 3.3590 15:17:23 AQXE 369 111743 3.3600 15:17:50 XLON 505 1380531950379832 3.3600 15:17:50 XLON 416 1380531950379833 3.3590 15:18:14 XLON 1,723 1380531950380024 3.3600 15:19:16 XLON 1,126 1380531950380343 3.3600 15:19:16 XLON 563 1380531950380344 3.3590 15:19:28 AQXE 1,178 112859 3.3590 15:19:28 CHIX 1,374 12000238V 3.3590 15:19:28 XLON 1,720 1380531950380385 3.3590 15:19:28 XLON 2,000 1380531950380387 3.3610 15:22:15 CHIX 1,329 1200023XS 3.3610 15:22:15 XLON 1,649 1380531950381091 3.3610 15:22:15 XLON 93 1380531950381092 3.3610 15:22:16 AQXE 1,353 114681 3.3600 15:23:30 XLON 1,701 1380531950381354 3.3600 15:23:30 XLON 455 1380531950381355 3.3630 15:24:28 XLON 1,727 1380531950381568 3.3630 15:24:37 AQXE 1,161 115898 3.3630 15:24:37 TRQX 1,315 1380532009104497 3.3620 15:26:57 CHIX 1,401 120002588 3.3620 15:26:57 XLON 1,733 1380531950381997 3.3630 15:26:57 XLON 1,130 1380531950381999 3.3630 15:26:57 XLON 436 1380531950382000 3.3630 15:26:57 XLON 533 1380531950382001 3.3630 15:26:57 XLON 100 1380531950382002 3.3620 15:27:31 AQXE 1,190 117686 3.3610 15:28:00 CHIX 1,410 1200025GP 3.3610 15:28:00 XLON 1,704 1380531950382169 3.3610 15:28:00 XLON 1,130 1380531950382171 3.3610 15:28:00 XLON 484 1380531950382172 3.3610 15:28:00 XLON 60 1380531950382173 3.3600 15:30:27 CHIX 1,389 12000266S 3.3600 15:30:27 XLON 1,719 1380531950382774 3.3590 15:31:20 CHIX 1,364 1200026EQ 3.3590 15:31:20 AQXE 27 120261 3.3590 15:31:20 AQXE 256 120262 3.3590 15:31:20 AQXE 1,437 120263 3.3590 15:31:20 XLON 1,753 1380531950382921 3.3590 15:31:20 XLON 65 1380531950382923 3.3580 15:31:21 CHIX 1,408 1200026EZ 3.3590 15:31:21 XLON 437 1380531950382924 3.3590 15:31:21 XLON 485 1380531950382925 3.3580 15:31:21 XLON 1,738 1380531950382926 3.3640 15:33:34 XLON 1,741 1380531950383456 3.3650 15:36:51 XLON 1,684 1380531950383844 3.3650 15:36:51 TRQX 1,144 1380532009108068 3.3650 15:40:22 CHIX 1,465 1200028SF 3.3650 15:40:22 AQXE 1,078 126124 3.3650 15:40:22 XLON 2,199 1380531950384365 3.3640 15:40:22 XLON 843 1380531950384366 3.3640 15:40:23 XLON 895 1380531950384367 3.3640 15:40:35 CHIX 1,456 1200028T4 3.3630 15:40:35 CHIX 1,370 1200028TC 3.3620 15:40:35 CHIX 1,131 1200028TE 3.3630 15:40:35 XLON 1,726 1380531950384384 3.3620 15:40:35 XLON 1,735 1380531950384385 3.3620 15:40:35 XLON 442 1380531950384386 3.3630 15:40:35 XLON 1,413 1380531950384387 3.3630 15:40:35 XLON 344 1380531950384388 3.3610 15:40:50 XLON 1,714 1380531950384403 3.3610 15:41:51 CHIX 682 12000291Q 3.3610 15:41:51 AQXE 1,198 126931 3.3600 15:42:24 AQXE 1,447 127355 3.3600 15:42:24 XLON 1,713 1380531950384720 3.3590 15:42:24 XLON 1,742 1380531950384724 3.3590 15:42:24 XLON 1,090 1380531950384725 3.3590 15:42:24 XLON 91 1380531950384726 3.3590 15:42:24 XLON 832 1380531950384727 3.3610 15:43:50 XLON 1,715 1380531950384837 3.3610 15:44:20 CHIX 1,033 1200029LF 3.3650 15:46:45 CHIX 1,199 120002A80 3.3650 15:46:45 AQXE 1,187 130183 3.3650 15:46:45 XLON 1,707 1380531950385361 3.3640 15:48:20 CHIX 1,222 120002AIR 3.3640 15:48:20 AQXE 1,192 130940 3.3640 15:48:20 XLON 1,709 1380531950385588 3.3640 15:48:20 TRQX 1,136 1380532009110777 3.3630 15:48:22 XLON 1,736 1380531950385597 3.3630 15:48:30 CHIX 1,313 120002AJK 3.3680 15:51:25 CHIX 1,032 120002B83 3.3680 15:51:25 AQXE 1,181 132353 3.3680 15:51:25 XLON 1,688 1380531950386188 3.3750 15:53:50 XLON 1,705 1380531950386592 3.3750 15:53:59 AQXE 1,743 133525 3.3750 15:54:09 CHIX 1,190 120002BX0 3.3750 15:54:09 AQXE 143 133647 3.3750 15:54:09 AQXE 871 133648 3.3750 15:54:09 XLON 1,100 1380531950386663 3.3740 15:54:25 CHIX 1,184 120002BZK 3.3750 15:54:25 AQXE 308 133795 3.3740 15:54:25 XLON 1,691 1380531950386723 3.3740 15:55:10 AQXE 828 134319 3.3740 15:55:37 AQXE 573 134606 3.3740 15:55:37 XLON 30 1380531950387000 3.3740 15:55:37 TRQX 1,143 1380532009112667 3.3730 15:55:44 CHIX 1,208 120002CBF 3.3730 15:55:44 AQXE 1,416 134639 3.3730 15:55:44 XLON 1,753 1380531950387018 3.3720 15:55:44 XLON 1,751 1380531950387022 3.3730 15:55:48 XLON 1,228 1380531950387034 3.3730 15:55:48 XLON 511 1380531950387035 3.3730 15:55:48 XLON 1,413 1380531950387036 3.3720 15:55:57 XLON 1,758 1380531950387060 3.3720 15:55:57 XLON 1,094 1380531950387061 3.3710 15:56:44 CHIX 1,405 120002CLE 3.3700 15:56:44 AQXE 1,510 135138 3.3710 15:56:44 XLON 1,700 1380531950387208 3.3700 15:56:44 XLON 1,711 1380531950387209 3.3700 15:56:44 XLON 1,413 1380531950387210 3.3700 15:56:44 XLON 1,413 1380531950387212 3.3710 15:57:30 CHIX 1,414 120002CT1 3.3700 15:57:39 XLON 1,688 1380531950387460 3.3690 15:57:39 XLON 1,721 1380531950387462 3.3680 15:59:07 XLON 1,747 1380531950387784 3.3690 15:59:07 XLON 1,413 1380531950387785 3.3690 15:59:07 XLON 421 1380531950387786 3.3690 15:59:07 XLON 61 1380531950387787 3.3710 16:00:56 CHIX 1,320 120002DW1 3.3710 16:00:56 CHIX 83 120002DW2 3.3710 16:00:56 XLON 455 1380531950388041 3.3700 16:01:03 XLON 531 1380531950388055 3.3700 16:01:03 XLON 1,161 1380531950388056 3.3720 16:03:04 CHIX 1,022 120002EIM 3.3710 16:03:04 CHIX 1,037 120002EIR 3.3710 16:03:04 XLON 114 1380531950388399 3.3710 16:03:04 XLON 1,585 1380531950388400 3.3700 16:03:04 XLON 1,614 1380531950388410 3.3700 16:03:04 XLON 133 1380531950388411 3.3690 16:03:04 XLON 1,737 1380531950388412 3.3680 16:03:04 XLON 1,683 1380531950388419 3.3670 16:03:04 XLON 1,629 1380531950388420 3.3670 16:03:04 XLON 110 1380531950388421 3.3670 16:03:04 XLON 1,340 1380531950388422 3.3670 16:03:04 XLON 750 1380531950388423 3.3670 16:03:04 XLON 109 1380531950388424 3.3690 16:03:04 AQXE 1,276 139329 3.3680 16:03:04 AQXE 1,199 139331 3.3690 16:04:00 CHIX 1,202 120002EQ2 3.3690 16:04:00 XLON 1,710 1380531950388548 3.3680 16:04:00 XLON 1,697 1380531950388549 3.3690 16:04:00 XLON 1,450 1380531950388551 3.3690 16:04:00 XLON 466 1380531950388552 3.3690 16:04:00 AQXE 1,691 139843 3.3680 16:04:23 CHIX 1,240 120002EU9 3.3680 16:04:23 XLON 1,451 1380531950388645 3.3680 16:04:23 TRQX 1,151 1380532009115079 3.3670 16:04:25 XLON 1,688 1380531950388684 3.3680 16:04:25 XLON 33 1380531950388688 3.3680 16:05:36 XLON 1,413 1380531950388916 3.3680 16:05:36 XLON 432 1380531950388917 3.3690 16:07:18 CHIX 1,057 120002FPH 3.3690 16:07:18 XLON 1,716 1380531950389255 3.3730 16:09:04 XLON 12 1380531950389708 3.3730 16:09:05 XLON 180 1380531950389712 3.3730 16:09:12 XLON 1,183 1380531950389721 3.3730 16:09:12 XLON 501 1380531950389722 3.3730 16:09:12 XLON 1,413 1380531950389723 3.3720 16:09:17 CHIX 1,410 120002G6Q 3.3730 16:09:17 XLON 1,100 1380531950389731 3.3730 16:09:17 XLON 1,099 1380531950389732 3.3720 16:09:17 XLON 1,733 1380531950389736 3.3720 16:09:17 AQXE 1,336 143804 3.3720 16:09:30 XLON 1,100 1380531950389760 3.3720 16:09:30 XLON 1,061 1380531950389761 3.3720 16:09:30 XLON 38 1380531950389762 3.3720 16:09:30 XLON 1,007 1380531950389763 3.3720 16:09:53 AQXE 1,345 144261 3.3710 16:10:18 XLON 1,502 1380531950389875 3.3720 16:10:18 XLON 37 1380531950389877 3.3710 16:10:18 AQXE 398 144638 3.3730 16:10:46 XLON 1,100 1380531950390078 3.3730 16:11:08 XLON 1,100 1380531950390140 3.3730 16:11:08 XLON 1,099 1380531950390141 3.3720 16:11:28 CHIX 1,200 120002GZL 3.3710 16:11:28 CHIX 1,499 120002GZN 3.3720 16:11:28 XLON 1,733 1380531950390184 3.3720 16:11:28 XLON 1,413 1380531950390187 3.3710 16:11:28 XLON 184 1380531950390188 3.3710 16:11:28 XLON 1,413 1380531950390191 3.3710 16:11:28 XLON 786 1380531950390192 3.3710 16:11:28 TRQX 1,145 1380532009116988 3.3710 16:11:28 AQXE 1,004 145609 3.3700 16:11:36 CHIX 1,043 120002H1B 3.3700 16:11:36 XLON 1,681 1380531950390215 3.3690 16:11:36 XLON 1,704 1380531950390219 3.3720 16:13:38 CHIX 1,418 120002HNI 3.3710 16:13:38 CHIX 1,374 120002HNJ 3.3720 16:13:38 XLON 1,694 1380531950390640 3.3710 16:13:38 XLON 1,758 1380531950390641 3.3720 16:13:38 AQXE 1,142 147038 3.3710 16:13:38 AQXE 1,138 147040 3.3720 16:14:21 CHIX 1,398 120002HU2 3.3720 16:14:21 XLON 1,738 1380531950390733 3.3720 16:14:21 XLON 1,413 1380531950390736 3.3720 16:14:21 XLON 425 1380531950390737 3.3720 16:14:21 XLON 37 1380531950390738 3.3720 16:14:21 XLON 324 1380531950390739 3.3720 16:14:21 XLON 700 1380531950390740 3.3720 16:14:21 AQXE 1,397 147488 3.3720 16:14:51 XLON 1,413 1380531950390816 3.3720 16:14:51 XLON 325 1380531950390817 3.3710 16:14:56 XLON 1,745 1380531950390855 3.3710 16:14:56 AQXE 980 147930 3.3710 16:15:09 AQXE 381 148151 3.3710 16:16:23 XLON 2,148 1380531950391090 3.3710 16:17:45 XLON 1,413 1380531950391377 3.3710 16:17:45 XLON 60 1380531950391378 3.3710 16:17:45 XLON 428 1380531950391379 3.3710 16:17:45 XLON 61 1380531950391380 3.3700 16:17:45 AQXE 1,260 150043 3.3710 16:17:51 XLON 189 1380531950391389 3.3700 16:18:13 CHIX 1,409 120002J8O 3.3700 16:18:13 XLON 1,714 1380531950391539 3.3710 16:18:13 XLON 1,413 1380531950391542 3.3710 16:18:13 XLON 60 1380531950391543 3.3710 16:18:13 XLON 452 1380531950391544 3.3710 16:18:13 XLON 274 1380531950391545 3.3710 16:19:11 XLON 1,759 1380531950391805 3.3700 16:19:41 CHIX 1,446 120002JR1 3.3700 16:19:41 XLON 1,691 1380531950391873 3.3700 16:19:41 TRQX 1,177 1380532009119616 3.3700 16:19:50 AQXE 999 151962 3.3700 16:20:16 XLON 1,413 1380531950392094 3.3690 16:20:45 CHIX 1,069 120002K7S 3.3700 16:20:45 CHIX 1,677 120002K7Z 3.3690 16:20:45 XLON 1,710 1380531950392311 3.3690 16:20:45 XLON 476 1380531950392312 3.3690 16:20:45 XLON 60 1380531950392313 3.3690 16:20:45 XLON 24 1380531950392314 3.3700 16:20:45 XLON 1,413 1380531950392315 3.3700 16:20:45 XLON 226 1380531950392316 3.3690 16:20:45 AQXE 366 152765 3.3690 16:20:45 AQXE 632 152766 3.3690 16:21:19 XLON 236 1380531950392553 3.3690 16:21:20 XLON 1,365 1380531950392563 3.3690 16:21:20 XLON 149 1380531950392564 3.3690 16:22:20 CHIX 1,675 120002KZ8 3.3690 16:22:20 XLON 43 1380531950392895 3.3710 16:24:01 CHIX 1,721 120002LM5 3.3710 16:24:01 XLON 1,750 1380531950393311 3.3710 16:24:01 AQXE 1,721 155145 3.3710 16:24:04 CHIX 1,677 120002LMS 3.3710 16:24:13 XLON 1,413 1380531950393356 3.3710 16:24:13 XLON 786 1380531950393357 3.3710 16:24:48 XLON 1,413 1380531950393460 3.3710 16:24:56 CHIX 1,529 120002LYK 3.3710 16:24:56 XLON 1,413 1380531950393477 3.3700 16:25:22 CHIX 1,533 120002M60 3.3700 16:25:22 XLON 1,712 1380531950393639 3.3700 16:25:39 TRQX 1,269 1380532009121810 3.3700 16:25:41 XLON 1,413 1380531950393880 3.3700 16:25:45 XLON 1,413 1380531950393896 3.3700 16:26:22 AQXE 556 160109 3.3700 16:26:30 AQXE 644 160191 3.3710 16:26:44 CHIX 36 120002MXU 3.3710 16:26:44 CHIX 7 120002MXV 3.3710 16:26:44 CHIX 7 120002MXW 3.3710 16:26:44 CHIX 7 120002MXX 3.3710 16:27:00 CHIX 899 120002N20 3.3710 16:27:00 CHIX 623 120002N21 3.3710 16:27:00 XLON 407 1380531950394406 3.3710 16:27:00 XLON 26 1380531950394407 3.3710 16:27:34 XLON 1,722 1380531950394587 3.3710 16:27:34 XLON 26 1380531950394588 3.3710 16:27:52 XLON 1,477 1380531950394656 3.3710 16:27:52 XLON 225 1380531950394657 3.3710 16:27:52 AQXE 837 161312 3.3710 16:27:52 AQXE 122 161313 3.3710 16:28:10 AQXE 505 161582 3.3720 16:28:35 XLON 494 1380531950394830 3.3720 16:28:35 XLON 1,705 1380531950394831 3.3720 16:28:35 XLON 2,199 1380531950394837 3.3720 16:28:36 XLON 1,852 1380531950394843 3.3720 16:28:36 XLON 347 1380531950394844 3.3710 16:28:44 CHIX 1,864 120002NS9 3.3700 16:28:44 CHIX 1,677 120002NSJ 3.3710 16:28:44 XLON 1,704 1380531950394925 3.3710 16:28:44 XLON 1,767 1380531950394931 3.3700 16:28:44 XLON 1,735 1380531950394934 3.3690 16:28:44 XLON 1,751 1380531950394943 3.3710 16:28:44 TRQX 679 1380532009122953 3.3690 16:28:45 CHIX 1,526 120002NSM 3.3680 16:28:45 XLON 1,718 1380531950394964 3.3680 16:28:45 XLON 1,767 1380531950394965 3.3690 16:28:45 XLON 432 1380531950394966 3.3680 16:28:45 XLON 1,767 1380531950394970 3.3680 16:28:45 XLON 432 1380531950394971 3.3690 16:28:45 TRQX 81 1380532009122973 3.3670 16:28:46 CHIX 217 120002NST 3.3680 16:28:46 XLON 1,794 1380531950394972 3.3680 16:28:46 XLON 405 1380531950394973 3.3670 16:28:46 XLON 1,700 1380531950394974 3.3680 16:28:49 XLON 352 1380531950394992 3.3680 16:28:49 XLON 383 1380531950394993 3.3680 16:28:49 XLON 900 1380531950394994 3.3680 16:28:49 XLON 1,703 1380531950394999 3.3680 16:29:55 XLON 1,742 1380531950395749 Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END