Transaction in Own Shares

Kingfisher PLC

09 February 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 06 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: 06 February 2026 Total number of shares purchased: 1,722,059 Volume Weighted Average price paid per share: £3.4586 Highest price paid per share: £3.5050 Lowest price paid per share: £3.3810 To date, Kingfisher has purchased 10,547,737 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 836,496 £3.4595 CHIX 386,000 £3.4506 BATE 254,563 £3.4636 TRQX 90,000 £3.4438 AQXE 155,000 £3.4745

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 06 Feb 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.3860 09:13:28 CHIX 1,741 120000IXZ 3.3850 09:13:28 CHIX 1,748 120000IY2 3.3870 09:13:28 XLON 1,767 1384861277369268 3.3860 09:13:28 XLON 1,780 1384861277369270 3.3850 09:13:28 XLON 1,722 1384861277369271 3.3840 09:13:28 XLON 1,096 1384861277369274 3.3860 09:13:28 TRQX 1,633 1384861336090320 3.3860 09:13:28 TRQX 123 1384861336090321 3.3850 09:13:28 TRQX 1,764 1384861336090322 3.3870 09:13:28 AQXE 1,736 24080 3.3860 09:13:28 AQXE 1,726 24081 3.3850 09:13:28 AQXE 1,746 24083 3.3840 09:13:31 CHIX 1,793 120000IZC 3.3830 09:13:31 CHIX 1,719 120000IZE 3.3840 09:13:31 XLON 630 1384861277369290 3.3830 09:13:31 XLON 1,205 1384861277369291 3.3840 09:13:31 TRQX 1,793 1384861336090330 3.3830 09:13:31 TRQX 1,753 1384861336090331 3.3840 09:13:31 AQXE 1,745 24104 3.3810 09:13:42 BATE 1,774 20000EGQ 3.3860 09:18:34 XLON 1,399 1384861277369640 3.3870 09:20:29 BATE 1,762 20000FID 3.3860 09:20:50 CHIX 1,194 120000KD7 3.3860 09:20:50 XLON 317 1384861277369923 3.3850 09:20:50 XLON 1,481 1384861277369924 3.3860 09:20:50 BATE 1,249 20000FKK 3.3860 09:20:50 BATE 517 20000FKL 3.3850 09:20:53 BATE 799 20000FKR 3.3850 09:20:53 BATE 989 20000FKS 3.3850 09:21:17 XLON 1,575 1384861277370076 3.3850 09:21:17 XLON 136 1384861277370077 3.3840 09:21:19 XLON 1,589 1384861277370088 3.3840 09:21:19 BATE 1,108 20000FNZ 3.3830 09:21:24 XLON 977 1384861277370103 3.3830 09:21:24 XLON 795 1384861277370107 3.3820 09:21:24 XLON 962 1384861277370112 3.3820 09:21:24 XLON 31 1384861277370113 3.3820 09:21:46 CHIX 993 120000KMP 3.3820 09:23:00 XLON 118 1384861277370189 3.3900 09:25:09 CHIX 1,146 120000L37 3.3900 09:25:09 XLON 1,543 1384861277370326 3.3910 09:27:29 CHIX 1,722 120000LDW 3.3910 09:27:29 XLON 1,727 1384861277370447 3.3900 09:27:30 CHIX 347 120000LDY 3.3900 09:27:30 CHIX 1,385 120000LDZ 3.3900 09:27:30 XLON 1,745 1384861277370448 3.3930 09:28:41 CHIX 1,523 120000LLD 3.3930 09:28:41 XLON 1,740 1384861277370541 3.3970 09:31:45 CHIX 871 120000M2Z 3.3970 09:31:45 CHIX 904 120000M30 3.3960 09:31:45 XLON 20 1384861277370765 3.3960 09:32:42 CHIX 922 120000MAD 3.3960 09:32:42 CHIX 838 120000MAE 3.3950 09:32:42 CHIX 1,067 120000MAF 3.3950 09:32:42 CHIX 714 120000MAG 3.3960 09:32:42 XLON 1,762 1384861277370817 3.3950 09:32:42 XLON 1,775 1384861277370819 3.3960 09:32:42 AQXE 1,224 29384 3.3940 09:33:05 XLON 1,722 1384861277370871 3.3930 09:33:05 XLON 1,747 1384861277370872 3.3920 09:33:05 XLON 1,067 1384861277370877 3.3920 09:33:05 XLON 627 1384861277370878 3.3950 09:35:50 CHIX 1,382 120000MV4 3.3950 09:35:50 XLON 1,657 1384861277371351 3.4000 09:43:55 XLON 1,759 1384861277372045 3.4020 09:49:58 CHIX 1,728 120000PC0 3.4020 09:49:58 XLON 1,762 1384861277372737 3.4020 09:49:58 TRQX 1,024 1384861336095336 3.4050 09:51:45 CHIX 1,611 120000PLR 3.4050 09:51:45 XLON 1,743 1384861277372886 3.4040 09:51:45 XLON 1,719 1384861277372890 3.4050 09:51:45 TRQX 1,021 1384861336095574 3.4090 09:55:06 XLON 1,782 1384861277373234 3.4090 09:55:06 TRQX 1,052 1384861336096064 3.4090 09:55:06 BATE 1,470 20000KF4 3.4080 09:55:19 BATE 1,100 20000KGV 3.4080 09:55:27 CHIX 1,324 120000QA0 3.4080 09:55:27 XLON 1,731 1384861277373269 3.4080 09:55:27 BATE 1,036 20000KHR 3.4070 09:55:48 CHIX 1,367 120000QDB 3.4070 09:55:48 XLON 1,758 1384861277373306 3.4070 09:55:48 TRQX 1,168 1384861336096174 3.4060 09:57:33 CHIX 1,381 120000QOD 3.4060 09:57:33 XLON 1,673 1384861277373376 3.4060 09:57:33 XLON 119 1384861277373382 3.4060 09:57:33 BATE 1,240 20000KTN 3.4050 09:57:35 CHIX 991 120000QOZ 3.4050 09:57:35 XLON 1,724 1384861277373389 3.4050 09:57:35 TRQX 1,061 1384861336096411 3.4090 10:01:01 XLON 1,763 1384861277373696 3.4210 10:11:25 CHIX 1,756 120000SXP 3.4210 10:11:25 XLON 1,763 1384861277374678 3.4210 10:11:25 TRQX 1,191 1384861336098018 3.4200 10:12:04 CHIX 1,773 120000T1D 3.4200 10:12:04 XLON 1,719 1384861277374742 3.4200 10:12:04 XLON 65 1384861277374743 3.4200 10:12:04 TRQX 1,340 1384861336098138 3.4200 10:12:04 BATE 1,126 20000MXR 3.4190 10:14:01 CHIX 1,149 120000TFQ 3.4190 10:14:01 CHIX 635 120000TFR 3.4190 10:14:01 XLON 1,796 1384861277374862 3.4190 10:14:01 XLON 971 1384861277374863 3.4200 10:14:01 XLON 972 1384861277374864 3.4200 10:14:01 XLON 305 1384861277374865 3.4190 10:14:01 BATE 1,129 20000N8L 3.4180 10:14:02 CHIX 1,783 120000TFW 3.4180 10:14:02 XLON 1,797 1384861277374876 3.4170 10:15:29 CHIX 1,741 120000TOG 3.4170 10:15:29 XLON 1,768 1384861277374994 3.4170 10:15:29 XLON 1,146 1384861277374996 3.4160 10:16:32 CHIX 1,766 120000TVO 3.4160 10:16:32 XLON 1,736 1384861277375077 3.4160 10:16:32 BATE 1,208 20000NOC 3.4150 10:17:13 CHIX 1,750 120000U2T 3.4140 10:17:13 CHIX 1,486 120000U2W 3.4140 10:17:13 CHIX 58 120000U2X 3.4150 10:17:13 XLON 1,718 1384861277375174 3.4140 10:17:13 XLON 1,788 1384861277375179 3.4130 10:17:13 XLON 470 1384861277375181 3.4130 10:17:13 XLON 1,296 1384861277375182 3.4150 10:17:13 TRQX 1,724 1384861336098708 3.4140 10:17:13 BATE 1,772 20000NT1 3.4140 10:19:48 CHIX 989 120000UJ9 3.4140 10:19:48 CHIX 102 120000UJA 3.4140 10:19:48 XLON 1,763 1384861277375421 3.4140 10:19:48 XLON 711 1384861277375422 3.4130 10:19:48 XLON 1,741 1384861277375423 3.4130 10:23:18 CHIX 1,728 120000V20 3.4120 10:23:18 CHIX 1,221 120000V23 3.4120 10:23:18 XLON 1,796 1384861277375700 3.4130 10:23:18 BATE 1,167 20000ONP 3.4110 10:23:25 XLON 1,724 1384861277375732 3.4100 10:25:25 XLON 1,721 1384861277375854 3.4100 10:25:25 BATE 1,022 20000P45 3.4080 10:26:21 CHIX 1,100 120000VIR 3.4090 10:26:21 XLON 1,768 1384861277375909 3.4080 10:26:21 XLON 1,755 1384861277375911 3.4070 10:26:55 XLON 1,797 1384861277375948 3.4060 10:27:22 XLON 1,036 1384861277375984 3.4060 10:27:22 XLON 698 1384861277375985 3.4180 10:33:06 XLON 1,787 1384861277376252 3.4180 10:33:06 XLON 729 1384861277376254 3.4180 10:33:06 BATE 1,187 20000Q5G 3.4180 10:34:00 XLON 75 1384861277376293 3.4180 10:36:17 XLON 10 1384861277376417 3.4180 10:36:17 XLON 1,661 1384861277376418 3.4180 10:36:17 XLON 1,200 1384861277376420 3.4180 10:36:17 XLON 1 1384861277376421 3.4270 10:39:54 CHIX 1,641 120000XMM 3.4270 10:39:54 CHIX 120 120000XMN 3.4260 10:40:02 CHIX 1,794 120000XNC 3.4260 10:40:02 XLON 1,772 1384861277376594 3.4250 10:40:51 CHIX 1,756 120000XS5 3.4250 10:40:51 XLON 1,750 1384861277376641 3.4250 10:40:51 XLON 1,491 1384861277376644 3.4260 10:40:51 XLON 757 1384861277376645 3.4250 10:40:51 TRQX 1,341 1384861336101147 3.4250 10:40:51 BATE 1,607 20000R4Q 3.4250 10:40:54 XLON 935 1384861277376646 3.4290 10:43:34 XLON 1,722 1384861277376805 3.4290 10:43:34 XLON 31 1384861277376806 3.4300 10:44:16 XLON 1,790 1384861277376855 3.4300 10:44:16 XLON 663 1384861277376856 3.4310 10:44:18 XLON 334 1384861277376861 3.4310 10:44:20 XLON 334 1384861277376862 3.4300 10:45:06 CHIX 1,678 120000YIM 3.4300 10:45:06 XLON 1,797 1384861277376957 3.4300 10:45:06 XLON 560 1384861277376960 3.4300 10:45:06 BATE 1,405 20000RRN 3.4300 10:45:53 XLON 1,791 1384861277377062 3.4290 10:45:53 XLON 1,797 1384861277377063 3.4280 10:45:53 XLON 1,775 1384861277377066 3.4270 10:45:53 XLON 1,747 1384861277377070 3.4260 10:45:53 XLON 1,748 1384861277377075 3.4260 10:45:53 XLON 560 1384861277377076 3.4290 10:45:53 BATE 1,304 20000RW5 3.4280 10:45:53 BATE 1,415 20000RW7 3.4270 10:45:53 BATE 1,335 20000RW8 3.4260 10:47:22 CHIX 1,750 120000YYB 3.4260 10:47:22 XLON 1,772 1384861277377178 3.4250 10:47:22 XLON 1,738 1384861277377179 3.4260 10:47:22 BATE 680 20000S41 3.4260 10:47:22 BATE 702 20000S42 3.4250 10:49:11 TRQX 1,063 1384861336102071 3.4250 10:49:11 BATE 1,077 20000SFR 3.4240 10:49:30 CHIX 1,748 120000ZE7 3.4240 10:49:30 XLON 1,792 1384861277377278 3.4230 10:49:30 XLON 1,770 1384861277377281 3.4240 10:49:30 BATE 1,135 20000SIJ 3.4230 10:49:47 XLON 1,500 1384861277377305 3.4270 10:52:56 CHIX 1,625 120000ZXX 3.4270 10:52:56 XLON 1,741 1384861277377532 3.4270 10:52:56 XLON 935 1384861277377533 3.4270 10:52:56 XLON 1,313 1384861277377534 3.4270 10:52:57 XLON 950 1384861277377535 3.4260 10:54:02 XLON 1,792 1384861277377575 3.4250 10:54:02 XLON 1,761 1384861277377577 3.4260 10:54:02 XLON 935 1384861277377578 3.4260 10:54:02 XLON 43 1384861277377579 3.4250 10:54:02 TRQX 1,782 1384861336102740 3.4260 10:54:02 BATE 1,204 20000T1V 3.4250 10:54:02 BATE 1,207 20000T1W 3.4250 10:55:54 XLON 935 1384861277377708 3.4250 10:55:54 XLON 750 1384861277377709 3.4250 10:56:02 XLON 1,729 1384861277377733 3.4270 10:57:05 XLON 1,436 1384861277377799 3.4270 10:57:05 XLON 282 1384861277377800 3.4260 10:57:38 CHIX 1,164 1200010KS 3.4260 10:57:38 XLON 1,788 1384861277377815 3.4260 10:57:38 XLON 935 1384861277377818 3.4260 10:57:38 XLON 43 1384861277377819 3.4260 10:57:38 BATE 1,192 20000TJG 3.4250 10:57:39 CHIX 981 1200010L2 3.4250 10:57:39 XLON 1,717 1384861277377820 3.4240 10:58:17 CHIX 1,344 1200010NP 3.4240 10:58:17 XLON 1,773 1384861277377853 3.4240 10:58:17 BATE 735 20000TLY 3.4240 10:58:17 BATE 330 20000TLZ 3.4230 10:58:18 CHIX 618 1200010NT 3.4230 10:58:18 XLON 1,310 1384861277377854 3.4250 10:59:29 XLON 1,236 1384861277377922 3.4250 10:59:29 XLON 496 1384861277377923 3.4240 10:59:49 CHIX 1,073 1200010WD 3.4240 10:59:49 XLON 1,755 1384861277377935 3.4230 11:01:33 CHIX 1,066 120001161 3.4230 11:01:33 XLON 427 1384861277378030 3.4220 11:02:23 CHIX 1,269 1200011EQ 3.4220 11:02:23 CHIX 463 1200011ER 3.4220 11:02:23 XLON 109 1384861277378103 3.4220 11:02:23 XLON 1,659 1384861277378104 3.4210 11:02:23 XLON 1,272 1384861277378105 3.4220 11:02:23 TRQX 1,713 1384861336103837 3.4210 11:02:51 XLON 459 1384861277378130 3.4280 11:11:12 CHIX 1,406 12000134M 3.4280 11:11:12 XLON 1,729 1384861277378860 3.4310 11:12:55 CHIX 581 1200013HL 3.4310 11:12:55 CHIX 723 1200013HM 3.4310 11:12:55 XLON 1,775 1384861277378930 3.4310 11:12:55 BATE 1,124 20000VQ3 3.4300 11:13:36 CHIX 1,317 1200013NN 3.4300 11:13:36 XLON 1,777 1384861277378995 3.4300 11:13:36 XLON 1,900 1384861277379008 3.4300 11:13:36 BATE 1,101 20000VTT 3.4290 11:14:11 CHIX 1,157 1200013R7 3.4290 11:14:11 XLON 1,754 1384861277379038 3.4290 11:14:11 XLON 58 1384861277379040 3.4290 11:14:11 BATE 1,137 20000VXK 3.4310 11:16:01 XLON 935 1384861277379168 3.4310 11:16:02 XLON 482 1384861277379169 3.4310 11:16:02 XLON 250 1384861277379170 3.4310 11:16:02 XLON 107 1384861277379171 3.4310 11:16:02 XLON 89 1384861277379172 3.4310 11:17:09 XLON 935 1384861277379232 3.4310 11:18:53 CHIX 1,381 1200014RT 3.4310 11:18:53 XLON 1,731 1384861277379299 3.4310 11:18:53 XLON 1,617 1384861277379300 3.4310 11:18:53 TRQX 1,648 1384861336105688 3.4310 11:18:53 BATE 103 20000WN9 3.4310 11:18:53 BATE 1,142 20000WNA 3.4310 11:18:54 XLON 482 1384861277379301 3.4310 11:18:54 XLON 250 1384861277379302 3.4310 11:18:54 XLON 107 1384861277379303 3.4310 11:18:54 XLON 89 1384861277379304 3.4310 11:19:15 XLON 217 1384861277379326 3.4310 11:19:15 XLON 630 1384861277379327 3.4310 11:19:16 XLON 218 1384861277379342 3.4300 11:19:20 XLON 1,787 1384861277379350 3.4300 11:19:20 BATE 1,370 20000WS2 3.4290 11:19:32 XLON 1,067 1384861277379375 3.4290 11:19:32 XLON 703 1384861277379376 3.4300 11:25:01 XLON 900 1384861277379834 3.4300 11:25:01 XLON 839 1384861277379835 3.4300 11:25:54 CHIX 1,240 12000161C 3.4320 11:28:51 CHIX 1,067 1200016GV 3.4320 11:28:51 CHIX 481 1200016GW 3.4330 11:28:51 XLON 297 1384861277380073 3.4330 11:28:51 XLON 630 1384861277380074 3.4330 11:28:51 XLON 935 1384861277380075 3.4320 11:28:51 XLON 1,778 1384861277380076 3.4320 11:28:52 XLON 1,298 1384861277380078 3.4320 11:28:52 XLON 126 1384861277380079 3.4320 11:28:53 XLON 203 1384861277380080 3.4320 11:28:56 XLON 593 1384861277380082 3.4310 11:29:03 CHIX 1,061 1200016I1 3.4300 11:29:03 CHIX 1,180 1200016I7 3.4290 11:29:03 CHIX 1,233 1200016IH 3.4310 11:29:03 XLON 1,716 1384861277380084 3.4300 11:29:03 XLON 1,765 1384861277380086 3.4310 11:29:03 XLON 935 1384861277380087 3.4310 11:29:03 XLON 455 1384861277380088 3.4310 11:29:03 XLON 644 1384861277380089 3.4310 11:29:03 XLON 214 1384861277380090 3.4290 11:29:03 XLON 1,789 1384861277380091 3.4310 11:29:03 BATE 1,088 20000Y2A 3.4300 11:29:03 BATE 1,097 20000Y2B 3.4290 11:29:03 BATE 1,061 20000Y2E 3.4310 11:30:17 XLON 1,724 1384861277380202 3.4310 11:30:17 TRQX 1,121 1384861336107002 3.4310 11:30:17 TRQX 587 1384861336107003 3.4300 11:30:45 CHIX 1,062 1200016RV 3.4300 11:30:45 XLON 1,795 1384861277380254 3.4290 11:34:10 XLON 1,734 1384861277380502 3.4290 11:34:10 BATE 1,316 20000YOB 3.4280 11:34:11 CHIX 988 1200017AK 3.4280 11:34:11 XLON 1,147 1384861277380517 3.4280 11:34:11 XLON 648 1384861277380518 3.4270 11:34:15 CHIX 597 1200017C1 3.4270 11:34:15 XLON 95 1384861277380556 3.4270 11:34:15 XLON 1,599 1384861277380557 3.4270 11:34:15 XLON 102 1384861277380558 3.4260 11:34:40 XLON 1,067 1384861277380603 3.4260 11:34:40 XLON 666 1384861277380604 3.4260 11:34:40 BATE 1,211 20000YSX 3.4250 11:35:15 XLON 1,752 1384861277380635 3.4270 11:38:56 CHIX 1,091 12000182T 3.4270 11:38:56 XLON 539 1384861277380886 3.4270 11:38:56 XLON 1,201 1384861277380887 3.4260 11:43:00 CHIX 1,063 1200018K1 3.4260 11:43:00 XLON 1,067 1384861277381159 3.4260 11:43:00 XLON 718 1384861277381160 3.4250 11:43:29 CHIX 1,332 1200018LS 3.4250 11:43:29 XLON 1,716 1384861277381176 3.4240 11:44:10 XLON 996 1384861277381275 3.4240 11:44:10 XLON 783 1384861277381276 3.4230 11:44:10 XLON 382 1384861277381281 3.4250 11:45:22 XLON 485 1384861277381407 3.4250 11:45:22 XLON 1,067 1384861277381408 3.4250 11:45:22 XLON 215 1384861277381409 3.4240 11:46:48 XLON 1,786 1384861277381480 3.4250 11:48:07 AQXE 2 61879 3.4310 11:51:06 XLON 1,736 1384861277381810 3.4300 11:51:43 CHIX 1,450 1200019VG 3.4300 11:51:43 XLON 1,759 1384861277381858 3.4300 11:51:43 TRQX 1,618 1384861336109470 3.4300 11:51:43 BATE 1,480 200010YL 3.4300 11:51:43 AQXE 1,748 62848 3.4290 11:51:58 XLON 1,724 1384861277381865 3.4280 11:51:58 XLON 1,743 1384861277381866 3.4290 11:51:58 BATE 1,506 2000110B 3.4300 11:55:00 XLON 1,608 1384861277382102 3.4290 11:59:37 XLON 1,700 1384861277382323 3.4290 11:59:37 BATE 1,337 2000120X 3.4280 11:59:57 BATE 713 2000123J 3.4280 12:00:08 CHIX 462 120001B5I 3.4280 12:00:08 CHIX 663 120001B5J 3.4280 12:00:08 XLON 1,317 1384861277382375 3.4280 12:00:08 BATE 848 20001262 3.4270 12:00:28 CHIX 1,129 120001B8G 3.4270 12:00:28 XLON 1,056 1384861277382400 3.4270 12:00:28 BATE 1,018 20001292 3.4260 12:00:57 CHIX 1,200 120001BC5 3.4260 12:00:57 XLON 1,719 1384861277382436 3.4260 12:00:57 BATE 1,026 200012CH 3.4250 12:01:06 XLON 1,758 1384861277382451 3.4250 12:01:06 BATE 1,083 200012DT 3.4240 12:01:48 XLON 1,755 1384861277382490 3.4230 12:02:20 CHIX 986 120001BLP 3.4260 12:04:42 XLON 1,643 1384861277382874 3.4260 12:05:48 XLON 911 1384861277382935 3.4280 12:12:16 CHIX 1,266 120001CZP 3.4280 12:12:16 XLON 1,716 1384861277383609 3.4270 12:15:18 CHIX 1,067 120001DEF 3.4270 12:15:18 XLON 1,749 1384861277383826 3.4340 12:24:20 CHIX 1,791 120001ER3 3.4340 12:24:20 XLON 1,749 1384861277384676 3.4330 12:26:50 CHIX 1,716 120001F1W 3.4330 12:26:50 XLON 1,067 1384861277384944 3.4330 12:26:50 XLON 666 1384861277384945 3.4330 12:26:50 TRQX 1,264 1384861336113291 3.4330 12:26:50 BATE 1,036 200015TD 3.4370 12:29:05 XLON 895 1384861277385156 3.4400 12:30:35 CHIX 1,791 120001FJN 3.4400 12:30:35 XLON 1,792 1384861277385243 3.4400 12:30:35 BATE 992 200016BT 3.4390 12:30:40 CHIX 1,361 120001FK5 3.4390 12:30:40 CHIX 418 120001FK6 3.4390 12:30:40 XLON 1,753 1384861277385277 3.4390 12:30:40 TRQX 1,413 1384861336113775 3.4390 12:30:40 BATE 993 200016CD 3.4380 12:31:10 CHIX 1,776 120001FMT 3.4370 12:31:10 CHIX 1,006 120001FN2 3.4370 12:31:10 CHIX 791 120001FN3 3.4380 12:31:10 XLON 1,747 1384861277385355 3.4370 12:31:10 XLON 323 1384861277385357 3.4370 12:31:10 XLON 1,475 1384861277385358 3.4380 12:31:10 BATE 1,069 200016FD 3.4360 12:31:30 CHIX 1,768 120001FO7 3.4360 12:31:30 XLON 1,731 1384861277385375 3.4360 12:31:30 BATE 453 200016H9 3.4360 12:31:30 BATE 594 200016HA 3.4350 12:33:08 XLON 1,769 1384861277385592 3.4340 12:33:08 XLON 1,757 1384861277385594 3.4340 12:33:08 BATE 910 200016O6 3.4340 12:33:38 BATE 148 200016Q3 3.4330 12:34:02 XLON 1,367 1384861277385637 3.4330 12:34:57 XLON 361 1384861277385695 3.4340 12:39:20 XLON 1,719 1384861277386009 3.4330 12:40:13 CHIX 1,217 120001GLN 3.4330 12:40:13 XLON 1,526 1384861277386063 3.4350 12:49:36 CHIX 1,760 120001HN1 3.4350 12:49:36 XLON 1,429 1384861277386733 3.4370 12:52:38 CHIX 1,796 120001HZF 3.4370 12:52:38 XLON 485 1384861277386979 3.4370 12:52:38 XLON 1,297 1384861277386980 3.4370 12:52:38 TRQX 1,080 1384861336116029 3.4360 12:54:15 CHIX 1,067 120001I94 3.4360 12:54:15 CHIX 668 120001I95 3.4360 12:54:15 XLON 876 1384861277387074 3.4360 12:54:15 XLON 850 1384861277387075 3.4360 12:54:15 TRQX 997 1384861336116198 3.4350 12:58:41 XLON 1,116 1384861277387296 3.4350 12:58:41 XLON 623 1384861277387297 3.4350 12:58:48 CHIX 1,732 120001IU0 3.4350 12:58:48 TRQX 1,049 1384861336116630 3.4350 12:58:48 BATE 1,044 20001A28 3.4340 13:02:48 CHIX 1,730 120001JEL 3.4340 13:02:48 BATE 1,054 20001AMP 3.4360 13:08:11 CHIX 1,719 120001K0B 3.4360 13:08:11 XLON 1,719 1384861277387807 3.4350 13:08:15 CHIX 1,755 120001K1H 3.4350 13:08:15 XLON 1,790 1384861277387817 3.4350 13:08:15 TRQX 1,076 1384861336117463 3.4340 13:08:33 CHIX 380 120001K3B 3.4380 13:10:56 XLON 1,213 1384861277387991 3.4380 13:10:56 XLON 516 1384861277387992 3.4370 13:10:57 XLON 1,578 1384861277387996 3.4390 13:15:04 CHIX 552 120001KY6 3.4390 13:15:04 XLON 1,776 1384861277388252 3.4390 13:15:41 CHIX 1,188 120001L1P 3.4380 13:15:41 XLON 1,787 1384861277388292 3.4390 13:15:41 BATE 1,795 20001CAV 3.4390 13:15:41 AQXE 1,742 81851 3.4380 13:15:47 CHIX 273 120001L24 3.4380 13:15:47 CHIX 1,498 120001L25 3.4380 13:15:47 TRQX 1,115 1384861336118342 3.4370 13:16:14 XLON 215 1384861277388306 3.4370 13:17:08 CHIX 1,751 120001L8R 3.4360 13:17:08 CHIX 1,067 120001L8S 3.4360 13:17:08 XLON 1,481 1384861277388390 3.4370 13:17:08 TRQX 1,140 1384861336118541 3.4370 13:17:08 BATE 1,258 20001CI3 3.4360 13:17:15 CHIX 675 120001L9L 3.4360 13:17:15 TRQX 1,269 1384861336118597 3.4360 13:17:15 AQXE 1,752 82220 3.4350 13:17:45 CHIX 1,067 120001LC1 3.4350 13:17:45 CHIX 713 120001LC2 3.4350 13:17:45 XLON 1,231 1384861277388446 3.4350 13:17:45 XLON 525 1384861277388447 3.4350 13:17:46 BATE 809 20001CLK 3.4350 13:17:46 BATE 282 20001CLL 3.4340 13:17:47 CHIX 1,746 120001LCL 3.4340 13:17:47 XLON 1,791 1384861277388454 3.4360 13:18:49 XLON 1,536 1384861277388565 3.4360 13:18:49 AQXE 297 82621 3.4380 13:22:52 XLON 1,424 1384861277388839 3.4370 13:22:55 CHIX 1,241 120001M50 3.4370 13:22:55 CHIX 46 120001M51 3.4370 13:22:55 XLON 1,448 1384861277388849 3.4370 13:23:32 CHIX 493 120001M8R 3.4360 13:23:56 CHIX 797 120001MBF 3.4360 13:23:56 CHIX 965 120001MBG 3.4360 13:23:56 XLON 1,215 1384861277388923 3.4360 13:23:56 AQXE 697 83774 3.4350 13:23:57 BATE 259 20001DMA 3.4350 13:24:27 BATE 565 20001DO7 3.4350 13:25:13 CHIX 1,716 120001MGQ 3.4350 13:25:13 XLON 1,546 1384861277389020 3.4350 13:25:13 XLON 142 1384861277389021 3.4350 13:25:13 BATE 205 20001DR8 3.4340 13:25:27 XLON 243 1384861277389044 3.4340 13:26:27 CHIX 1,767 120001MMB 3.4340 13:26:27 XLON 751 1384861277389107 3.4340 13:26:27 BATE 565 20001DVU 3.4340 13:26:27 BATE 453 20001DVV 3.4370 13:29:10 CHIX 1,174 120001MYV 3.4370 13:29:28 XLON 565 1384861277389272 3.4370 13:29:28 XLON 502 1384861277389273 3.4370 13:30:10 CHIX 573 120001N3B 3.4400 13:33:06 CHIX 1,727 120001NK2 3.4390 13:33:06 CHIX 1,792 120001NK5 3.4380 13:33:06 CHIX 1,725 120001NK7 3.4400 13:33:06 XLON 1,375 1384861277389502 3.4390 13:33:06 XLON 1,488 1384861277389504 3.4380 13:33:06 XLON 1,565 1384861277389509 3.4400 13:33:06 TRQX 1,015 1384861336120629 3.4390 13:33:06 TRQX 1,011 1384861336120630 3.4380 13:33:06 TRQX 1,327 1384861336120631 3.4380 13:33:06 BATE 1,038 20001EVK 3.4370 13:33:16 CHIX 1,754 120001NL7 3.4360 13:33:16 CHIX 1,737 120001NLA 3.4370 13:33:16 XLON 1,003 1384861277389549 3.4360 13:33:16 XLON 1,384 1384861277389552 3.4350 13:33:16 XLON 1,298 1384861277389553 3.4340 13:33:27 XLON 565 1384861277389569 3.4340 13:35:35 XLON 467 1384861277389756 3.4330 13:36:41 BATE 565 20001FJH 3.4330 13:37:30 CHIX 1,623 120001O8W 3.4330 13:37:30 XLON 989 1384861277389883 3.4330 13:37:30 BATE 565 20001FN0 3.4330 13:37:30 BATE 592 20001FN1 3.4320 13:37:31 CHIX 75 120001O95 3.4320 13:37:31 CHIX 1,016 120001O96 3.4320 13:37:31 XLON 979 1384861277389885 3.4310 13:37:43 CHIX 985 120001OAA 3.4310 13:37:43 XLON 1,125 1384861277389906 3.4300 13:37:46 CHIX 1,255 120001OF9 3.4290 13:37:46 CHIX 1,222 120001OH2 3.4290 13:37:46 XLON 1,286 1384861277389980 3.4280 13:37:46 XLON 1,103 1384861277389987 3.4280 13:40:48 XLON 565 1384861277390374 3.4280 13:42:27 TRQX 565 1384861336122015 3.4280 13:43:28 CHIX 1,038 120001PLU 3.4280 13:43:28 XLON 1,201 1384861277390529 3.4280 13:43:28 TRQX 478 1384861336122194 3.4270 13:43:58 XLON 445 1384861277390542 3.4270 13:44:29 XLON 565 1384861277390626 3.4270 13:44:46 CHIX 1,043 120001PSK 3.4270 13:44:46 XLON 10 1384861277390657 3.4270 13:44:46 TRQX 1,039 1384861336122352 3.4260 13:44:57 CHIX 1,245 120001PT3 3.4260 13:44:57 BATE 24 20001GZ3 3.4260 13:44:57 BATE 1,702 20001GZ4 3.4250 13:48:17 BATE 1,405 20001HF3 3.4250 13:48:22 TRQX 907 1384861336122828 3.4250 13:48:27 XLON 279 1384861277390850 3.4270 13:49:27 CHIX 565 120001QEA 3.4270 13:50:18 CHIX 1,232 120001QJ2 3.4260 13:50:28 XLON 565 1384861277390980 3.4260 13:51:28 CHIX 846 120001QOC 3.4260 13:51:28 XLON 565 1384861277391034 3.4260 13:51:41 CHIX 884 120001QPB 3.4260 13:51:41 XLON 157 1384861277391049 3.4250 13:51:58 XLON 214 1384861277391057 3.4260 13:55:02 CHIX 897 120001R79 3.4260 13:55:02 CHIX 839 120001R7A 3.4250 13:55:02 CHIX 1,778 120001R7C 3.4270 13:55:02 XLON 1,151 1384861277391334 3.4260 13:55:02 XLON 1,186 1384861277391336 3.4260 13:55:02 BATE 1,117 20001IGO 3.4250 13:55:03 XLON 485 1384861277391337 3.4280 13:58:15 XLON 1,597 1384861277391646 3.4270 13:59:10 TRQX 1,192 1384861336124511 3.4270 13:59:10 BATE 1,202 20001JFF 3.4270 13:59:27 XLON 565 1384861277391751 3.4280 14:00:35 AQXE 803 93078 3.4280 14:00:58 CHIX 449 120001SDW 3.4280 14:01:46 CHIX 817 120001SJ8 3.4280 14:01:46 CHIX 504 120001SJ9 3.4280 14:02:57 XLON 565 1384861277392091 3.4280 14:03:27 XLON 537 1384861277392134 3.4310 14:04:56 CHIX 1,726 120001T3Q 3.4360 14:09:30 CHIX 1,723 120001TYE 3.4350 14:10:42 CHIX 1,780 120001U7E 3.4340 14:10:42 CHIX 1,797 120001U7I 3.4350 14:10:42 XLON 1,729 1384861277393001 3.4340 14:10:42 XLON 1,757 1384861277393008 3.4350 14:10:42 TRQX 1,239 1384861336126230 3.4340 14:10:42 TRQX 1,227 1384861336126235 3.4340 14:10:42 TRQX 38 1384861336126236 3.4350 14:10:42 BATE 1,725 20001LMI 3.4340 14:10:42 BATE 1,736 20001LMM 3.4350 14:10:42 AQXE 1,236 96455 3.4330 14:12:58 XLON 565 1384861277393271 3.4330 14:13:57 XLON 340 1384861277393349 3.4340 14:15:11 CHIX 1,791 120001UXN 3.4330 14:15:11 CHIX 1,741 120001UXT 3.4330 14:15:11 XLON 821 1384861277393485 3.4330 14:15:11 TRQX 1,213 1384861336126781 3.4330 14:15:11 BATE 1,774 20001MDE 3.4330 14:15:12 AQXE 142 97887 3.4330 14:15:40 AQXE 1,072 98014 3.4350 14:18:03 CHIX 1,735 120001VDC 3.4350 14:18:03 XLON 1,754 1384861277393847 3.4340 14:20:36 CHIX 1,725 120001VT6 3.4340 14:20:36 XLON 1,771 1384861277394063 3.4340 14:20:36 TRQX 1,657 1384861336127625 3.4340 14:20:36 BATE 980 20001NC7 3.4340 14:20:36 AQXE 1,162 99590 3.4330 14:20:43 CHIX 1,783 120001VTF 3.4330 14:20:43 XLON 1,794 1384861277394067 3.4320 14:20:43 XLON 1,694 1384861277394073 3.4320 14:20:43 XLON 49 1384861277394074 3.4330 14:20:43 BATE 1,028 20001NCL 3.4330 14:20:43 AQXE 1,162 99622 3.4320 14:21:27 CHIX 1,752 120001VYJ 3.4320 14:21:27 BATE 1,290 20001NHB 3.4320 14:21:27 AQXE 1,230 99845 3.4310 14:23:02 AQXE 79 100392 3.4310 14:23:12 AQXE 17 100455 3.4380 14:25:59 XLON 1,739 1384861277394558 3.4370 14:25:59 BATE 36 20001OBF 3.4370 14:28:58 CHIX 1,797 120001XFZ 3.4370 14:28:58 XLON 1,798 1384861277394852 3.4370 14:28:58 TRQX 1,290 1384861336129162 3.4370 14:28:58 BATE 1,401 20001OYL 3.4380 14:30:07 CHIX 1,864 120001Y2R 3.4380 14:30:07 XLON 796 1384861277395425 3.4380 14:30:07 XLON 996 1384861277395426 3.4370 14:30:07 XLON 1,497 1384861277395427 3.4370 14:30:07 BATE 1,314 20001PHJ 3.4380 14:30:22 CHIX 133 120001YBB 3.4380 14:30:22 CHIX 100 120001YBC 3.4390 14:30:37 CHIX 1,252 120001YHG 3.4400 14:31:05 CHIX 425 120001YXS 3.4400 14:31:05 CHIX 797 120001YXT 3.4440 14:31:16 CHIX 790 120001Z20 3.4440 14:32:44 AQXE 1,761 106376 3.4440 14:32:44 CHIX 1,789 120001ZRN 3.4440 14:32:44 XLON 1,738 1384861277396480 3.4460 14:33:23 XLON 1,758 1384861277396863 3.4550 14:35:34 XLON 1,769 1384861277397709 3.4540 14:35:45 AQXE 1,798 109917 3.4540 14:35:45 CHIX 1,791 1200021DJ 3.4540 14:35:45 XLON 1,760 1384861277397826 3.4570 14:36:51 CHIX 1,864 1200021RN 3.4570 14:36:59 CHIX 1,864 1200021U3 3.4570 14:36:59 CHIX 467 1200021U5 3.4560 14:36:59 XLON 1,764 1384861277398200 3.4570 14:37:14 CHIX 1,323 1200021XW 3.4570 14:37:14 XLON 1,751 1384861277398253 3.4560 14:37:14 XLON 1,773 1384861277398257 3.4570 14:37:18 CHIX 584 1200021YP 3.4560 14:38:01 AQXE 794 111423 3.4570 14:39:02 CHIX 1,864 1200022H9 3.4560 14:39:05 AQXE 934 112179 3.4560 14:39:05 CHIX 1,724 1200022HU 3.4560 14:39:05 CHIX 1,864 1200022I0 3.4560 14:39:05 BATE 1,717 20001TFC 3.4550 14:39:57 CHIX 1,735 1200022U1 3.4550 14:39:57 XLON 1,728 1384861277398877 3.4560 14:39:57 XLON 1,300 1384861277398882 3.4560 14:39:57 XLON 948 1384861277398883 3.4550 14:39:57 TRQX 1,788 1384861336134410 3.4550 14:39:57 BATE 475 20001TPW 3.4550 14:39:57 BATE 1,243 20001TPX 3.4550 14:40:07 AQXE 1,041 112958 3.4550 14:40:18 AQXE 683 113159 3.4560 14:40:40 XLON 1,796 1384861277399093 3.4560 14:40:51 AQXE 253 113541 3.4560 14:41:11 AQXE 1,481 113796 3.4560 14:41:11 CHIX 1,756 1200023H2 3.4560 14:41:11 CHIX 1,864 1200023H3 3.4560 14:41:11 CHIX 1,677 1200023H5 3.4550 14:41:11 XLON 1,723 1384861277399230 3.4560 14:41:11 XLON 1,098 1384861277399233 3.4550 14:41:17 AQXE 1,756 113884 3.4550 14:41:17 CHIX 583 1200023IV 3.4550 14:41:17 CHIX 1,172 1200023IW 3.4540 14:41:17 XLON 760 1384861277399280 3.4540 14:41:17 XLON 1,035 1384861277399281 3.4540 14:41:17 XLON 470 1384861277399282 3.4540 14:41:17 XLON 1,000 1384861277399283 3.4550 14:41:17 XLON 778 1384861277399284 3.4550 14:41:17 TRQX 1,787 1384861336135010 3.4540 14:41:17 TRQX 1,724 1384861336135015 3.4550 14:41:17 BATE 1,310 20001UD0 3.4550 14:43:53 AQXE 1,346 115776 3.4550 14:43:53 CHIX 1,720 1200024MC 3.4540 14:43:53 XLON 1,783 1384861277399711 3.4560 14:43:56 XLON 1,012 1384861277399728 3.4560 14:43:56 XLON 461 1384861277399729 3.4560 14:43:56 XLON 775 1384861277399730 3.4560 14:43:56 XLON 323 1384861277399731 3.4560 14:43:56 XLON 782 1384861277399732 3.4560 14:44:07 XLON 750 1384861277399756 3.4560 14:44:07 XLON 228 1384861277399757 3.4560 14:44:08 XLON 870 1384861277399758 3.4560 14:44:17 XLON 500 1384861277399774 3.4560 14:44:17 XLON 478 1384861277399775 3.4550 14:44:20 XLON 121 1384861277399787 3.4550 14:44:20 XLON 1,613 1384861277399788 3.4540 14:44:25 AQXE 1,775 116113 3.4540 14:44:25 CHIX 1,724 1200024TX 3.4540 14:44:25 XLON 1,744 1384861277399797 3.4540 14:44:25 TRQX 1,030 1384861336135987 3.4540 14:44:25 BATE 1,766 20001VHX 3.4530 14:44:29 AQXE 1,143 116173 3.4530 14:44:29 CHIX 1,780 1200024V6 3.4530 14:44:29 XLON 1,792 1384861277399844 3.4530 14:44:29 TRQX 1,767 1384861336136014 3.4530 14:44:29 BATE 1,632 20001VJ8 3.4550 14:45:27 AQXE 1,230 116916 3.4550 14:45:27 CHIX 1,752 1200025AW 3.4540 14:46:15 AQXE 1,008 117758 3.4540 14:46:15 CHIX 1,731 1200025UP 3.4540 14:46:15 XLON 1,790 1384861277400183 3.4540 14:46:15 BATE 1,133 20001W52 3.4530 14:46:51 AQXE 1,081 118105 3.4530 14:46:51 CHIX 1,722 120002620 3.4520 14:46:51 CHIX 1,717 120002624 3.4530 14:46:51 XLON 1,735 1384861277400318 3.4520 14:46:51 XLON 1,732 1384861277400321 3.4520 14:46:51 XLON 485 1384861277400324 3.4520 14:46:51 TRQX 1,638 1384861336136787 3.4530 14:46:51 BATE 1,051 20001WCI 3.4520 14:46:51 BATE 1,252 20001WCJ 3.4510 14:46:56 CHIX 1,749 12000263T 3.4510 14:46:56 XLON 1,732 1384861277400365 3.4500 14:47:45 AQXE 1,134 118619 3.4500 14:47:45 CHIX 1,727 1200026D4 3.4490 14:47:45 CHIX 1,725 1200026D8 3.4500 14:47:45 XLON 1,763 1384861277400481 3.4490 14:47:45 XLON 1,723 1384861277400485 3.4490 14:47:45 XLON 446 1384861277400487 3.4500 14:47:45 BATE 1,284 20001WMN 3.4490 14:47:45 BATE 1,049 20001WMP 3.4490 14:50:05 CHIX 1,730 120002757 3.4490 14:50:05 XLON 1,714 1384861277400910 3.4490 14:50:05 XLON 33 1384861277400911 3.4520 14:54:00 CHIX 1,750 1200028EV 3.4520 14:55:06 XLON 790 1384861277401782 3.4520 14:55:06 XLON 952 1384861277401783 3.4510 14:55:31 XLON 140 1384861277401915 3.4510 14:56:27 CHIX 1,787 1200029CZ 3.4510 14:56:27 XLON 1,578 1384861277402064 3.4510 14:56:27 TRQX 1,696 1384861336139949 3.4510 14:56:27 BATE 1,004 20001Z9F 3.4530 14:57:27 XLON 108 1384861277402271 3.4540 14:58:56 CHIX 677 120002AA8 3.4540 14:58:56 TRQX 1,440 1384861336140619 3.4540 14:58:56 BATE 1,343 2000202C 3.4540 14:58:58 XLON 137 1384861277402710 3.4560 14:59:57 XLON 890 1384861277403058 3.4570 15:00:00 XLON 1,787 1384861277403117 3.4580 15:00:07 CHIX 1,288 120002ATJ 3.4590 15:00:09 XLON 1,711 1384861277403198 3.4590 15:00:09 XLON 16 1384861277403199 3.4590 15:00:42 XLON 1,200 1384861277403323 3.4630 15:03:31 AQXE 70 128272 3.4630 15:03:31 XLON 1,716 1384861277403971 3.4630 15:03:33 CHIX 1,067 120002C54 3.4660 15:05:30 CHIX 1,864 120002CRI 3.4650 15:05:40 AQXE 906 129691 3.4650 15:05:44 CHIX 1,776 120002CUA 3.4650 15:05:44 AQXE 182 129731 3.4650 15:05:50 XLON 1,098 1384861277404529 3.4650 15:05:50 XLON 1,150 1384861277404530 3.4650 15:05:50 XLON 127 1384861277404531 3.4650 15:05:50 XLON 1,098 1384861277404532 3.4660 15:07:22 CHIX 1,768 120002DAG 3.4660 15:07:22 AQXE 1,397 130658 3.4660 15:07:22 XLON 1,722 1384861277404936 3.4680 15:07:54 CHIX 561 120002DFN 3.4680 15:07:54 CHIX 1,231 120002DFO 3.4680 15:07:54 AQXE 1,462 130933 3.4680 15:07:54 XLON 1,733 1384861277405030 3.4690 15:07:56 XLON 1,129 1384861277405038 3.4690 15:07:56 XLON 617 1384861277405039 3.4700 15:09:41 CHIX 1,718 120002E1J 3.4700 15:09:41 AQXE 1,189 131861 3.4700 15:09:41 XLON 47 1384861277405330 3.4700 15:09:41 XLON 1,322 1384861277405331 3.4700 15:09:41 XLON 368 1384861277405332 3.4700 15:09:41 XLON 1,300 1384861277405337 3.4700 15:09:41 TRQX 1,368 1384861336144126 3.4690 15:09:49 CHIX 250 120002E2C 3.4690 15:09:49 XLON 1,766 1384861277405344 3.4690 15:09:49 TRQX 1,377 1384861336144150 3.4690 15:09:49 BATE 1,725 200023MB 3.4700 15:10:29 XLON 20 1384861277405508 3.4690 15:10:31 CHIX 1,518 120002ECM 3.4690 15:10:31 AQXE 1,201 132387 3.4690 15:10:31 XLON 1,334 1384861277405524 3.4690 15:10:31 XLON 58 1384861277405525 3.4700 15:10:31 XLON 856 1384861277405526 3.4680 15:10:38 CHIX 812 120002EDU 3.4690 15:10:38 XLON 630 1384861277405542 3.4710 15:12:35 XLON 413 1384861277406115 3.4710 15:12:35 XLON 1,334 1384861277406116 3.4710 15:12:35 XLON 413 1384861277406117 3.4710 15:12:55 XLON 413 1384861277406225 3.4760 15:14:28 CHIX 52 120002FMW 3.4750 15:14:42 CHIX 1,731 120002FPN 3.4750 15:14:42 AQXE 1,137 135081 3.4750 15:14:42 XLON 1,778 1384861277406610 3.4750 15:14:42 XLON 860 1384861277406612 3.4760 15:15:39 XLON 1,098 1384861277406811 3.4750 15:15:39 XLON 1,769 1384861277406813 3.4750 15:15:40 CHIX 1,789 120002G3N 3.4750 15:15:40 AQXE 1,147 135695 3.4750 15:15:40 XLON 1,400 1384861277406825 3.4760 15:17:05 CHIX 1,718 120002GPM 3.4770 15:17:05 CHIX 978 120002GPU 3.4770 15:17:05 AQXE 1,188 136574 3.4760 15:17:05 AQXE 1,267 136575 3.4770 15:17:05 XLON 1,769 1384861277407133 3.4760 15:17:05 XLON 1,751 1384861277407136 3.4770 15:17:05 XLON 1,098 1384861277407140 3.4770 15:17:05 XLON 1,150 1384861277407141 3.4760 15:17:16 XLON 1,200 1384861277407174 3.4760 15:17:16 XLON 801 1384861277407175 3.4760 15:17:16 TRQX 1,218 1384861336146574 3.4750 15:17:23 CHIX 1,728 120002GT2 3.4750 15:17:23 XLON 1,771 1384861277407205 3.4750 15:17:23 XLON 1,100 1384861277407206 3.4760 15:17:23 XLON 1,098 1384861277407207 3.4760 15:17:23 XLON 50 1384861277407208 3.4750 15:17:23 BATE 1,736 2000267H 3.4740 15:18:25 CHIX 388 120002H39 3.4760 15:19:46 CHIX 1,723 120002HGO 3.4760 15:19:46 AQXE 1,230 138067 3.4760 15:20:28 XLON 1,791 1384861277407747 3.4750 15:20:35 CHIX 1,769 120002HN4 3.4750 15:20:35 AQXE 1,059 138434 3.4750 15:20:35 XLON 1,776 1384861277407757 3.4760 15:20:35 XLON 1,098 1384861277407761 3.4760 15:20:35 XLON 1,150 1384861277407762 3.4750 15:20:35 TRQX 1,091 1384861336147567 3.4750 15:20:35 BATE 1,747 20002735 3.4770 15:21:12 CHIX 931 120002HUZ 3.4770 15:21:14 CHIX 832 120002HVR 3.4770 15:21:37 XLON 1,098 1384861277408171 3.4770 15:21:37 XLON 518 1384861277408172 3.4760 15:22:52 CHIX 1,784 120002IE2 3.4760 15:22:52 XLON 1,781 1384861277408450 3.4750 15:23:17 CHIX 1,714 120002IIQ 3.4750 15:23:17 CHIX 65 120002IIR 3.4750 15:23:17 XLON 1,746 1384861277408516 3.4760 15:23:17 XLON 1,098 1384861277408519 3.4760 15:23:17 XLON 1,150 1384861277408520 3.4750 15:23:17 BATE 811 200027YE 3.4750 15:23:17 BATE 967 200027YF 3.4780 15:24:06 CHIX 3 120002IWT 3.4780 15:24:06 AQXE 944 140514 3.4780 15:25:04 AQXE 314 141110 3.4780 15:25:07 CHIX 1,731 120002J7H 3.4770 15:25:07 CHIX 1,774 120002J7L 3.4780 15:25:07 XLON 245 1384861277408916 3.4780 15:25:07 XLON 1,481 1384861277408917 3.4780 15:25:07 XLON 1,098 1384861277408921 3.4780 15:25:07 XLON 1,150 1384861277408922 3.4770 15:25:07 XLON 1,795 1384861277408923 3.4770 15:25:07 TRQX 1,040 1384861336148772 3.4770 15:25:07 AQXE 1,286 141126 3.4770 15:25:07 BATE 1,739 200028HA 3.4760 15:25:08 CHIX 1,716 120002J7U 3.4760 15:25:08 XLON 1,528 1384861277408926 3.4760 15:25:08 XLON 236 1384861277408927 3.4760 15:25:08 XLON 441 1384861277408929 3.4760 15:25:08 BATE 1,770 200028HB 3.4750 15:25:13 CHIX 1,778 120002J8Z 3.4760 15:25:13 XLON 1,098 1384861277408943 3.4760 15:25:13 XLON 434 1384861277408944 3.4750 15:25:17 XLON 1,779 1384861277408973 3.4770 15:26:05 XLON 1,754 1384861277409145 3.4780 15:26:06 XLON 527 1384861277409152 3.4780 15:26:06 XLON 1,500 1384861277409153 3.4780 15:26:06 XLON 221 1384861277409154 3.4790 15:26:07 XLON 1,098 1384861277409158 3.4790 15:26:07 XLON 630 1384861277409159 3.4780 15:26:07 AQXE 101 141746 3.4780 15:26:07 BATE 832 200028US 3.4780 15:26:25 CHIX 1,782 120002JPX 3.4780 15:26:25 XLON 1,734 1384861277409234 3.4780 15:26:25 XLON 2,000 1384861277409236 3.4780 15:26:25 AQXE 946 141921 3.4780 15:26:25 BATE 947 200028XX 3.4770 15:26:32 CHIX 801 120002JRM 3.4770 15:26:32 XLON 1,793 1384861277409258 3.4780 15:26:32 XLON 1,335 1384861277409260 3.4780 15:26:32 XLON 440 1384861277409261 3.4770 15:26:32 AQXE 1,044 142036 3.4770 15:26:32 BATE 1,795 200028ZF 3.4770 15:28:06 CHIX 800 120002K89 3.4770 15:28:08 CHIX 115 120002K8I 3.4760 15:29:08 CHIX 1,702 120002KH3 3.4760 15:29:08 XLON 1,728 1384861277409652 3.4760 15:29:08 AQXE 1,643 143378 3.4760 15:29:08 BATE 1,790 200029M3 3.4810 15:31:45 XLON 762 1384861277410034 3.4810 15:31:45 XLON 958 1384861277410035 3.4840 15:34:13 TRQX 995 1384861336151248 3.4830 15:34:15 CHIX 1,766 120002LZC 3.4830 15:34:15 XLON 1,781 1384861277410530 3.4830 15:34:15 XLON 1,334 1384861277410535 3.4840 15:34:15 XLON 914 1384861277410536 3.4830 15:34:15 TRQX 993 1384861336151256 3.4830 15:34:15 AQXE 1,005 145754 3.4830 15:34:15 BATE 3 20002B4D 3.4820 15:34:43 CHIX 1,762 120002M5G 3.4820 15:34:43 XLON 1,796 1384861277410619 3.4820 15:34:43 XLON 1,400 1384861277410622 3.4830 15:34:43 XLON 848 1384861277410623 3.4820 15:34:43 AQXE 991 145985 3.4820 15:34:43 BATE 1,768 20002B9O 3.4840 15:35:05 CHIX 1,014 120002MA0 3.4840 15:35:05 XLON 1,789 1384861277410730 3.4860 15:36:26 AQXE 1,481 146743 3.4850 15:36:50 CHIX 1,140 120002MV8 3.4850 15:36:50 XLON 1,751 1384861277411083 3.4850 15:36:50 BATE 1,738 20002BWT 3.4850 15:37:19 AQXE 1,679 147269 3.4840 15:37:35 CHIX 1,025 120002N2E 3.4840 15:37:35 XLON 266 1384861277411200 3.4840 15:37:35 XLON 1,456 1384861277411201 3.4850 15:37:35 XLON 1,098 1384861277411204 3.4850 15:37:35 XLON 877 1384861277411205 3.4850 15:37:35 XLON 273 1384861277411206 3.4840 15:37:35 AQXE 1,704 147364 3.4840 15:37:35 BATE 1,787 20002C36 3.4860 15:39:36 CHIX 1,571 120002NQ1 3.4870 15:39:36 XLON 1,778 1384861277411533 3.4870 15:39:36 XLON 1,700 1384861277411537 3.4870 15:39:36 XLON 48 1384861277411538 3.4870 15:39:36 XLON 38 1384861277411539 3.4870 15:39:36 XLON 462 1384861277411540 3.4860 15:39:36 XLON 1,746 1384861277411541 3.4860 15:39:36 XLON 1,098 1384861277411543 3.4860 15:39:36 XLON 898 1384861277411544 3.4860 15:39:36 XLON 252 1384861277411545 3.4870 15:39:36 AQXE 797 148338 3.4870 15:39:36 AQXE 256 148339 3.4860 15:39:36 AQXE 1,055 148352 3.4860 15:39:36 BATE 1,782 20002COK 3.4870 15:42:36 XLON 1,789 1384861277411933 3.4870 15:42:36 XLON 123 1384861277411939 3.4870 15:42:36 XLON 1,980 1384861277411940 3.4860 15:44:22 XLON 1,772 1384861277412113 3.4860 15:44:22 XLON 413 1384861277412117 3.4860 15:44:22 XLON 58 1384861277412118 3.4860 15:44:22 XLON 37 1384861277412119 3.4870 15:44:22 XLON 416 1384861277412120 3.4870 15:44:22 XLON 1,324 1384861277412121 3.4860 15:44:22 TRQX 1,747 1384861336153726 3.4860 15:45:30 CHIX 1,724 120002PFX 3.4850 15:45:33 CHIX 1,472 120002PGV 3.4840 15:45:33 CHIX 1,076 120002PH1 3.4860 15:45:33 XLON 1,786 1384861277412294 3.4850 15:45:33 XLON 1,736 1384861277412297 3.4860 15:45:33 XLON 1,373 1384861277412303 3.4860 15:45:33 XLON 875 1384861277412304 3.4840 15:45:33 XLON 1,739 1384861277412307 3.4860 15:45:33 AQXE 1,074 151622 3.4860 15:45:33 AQXE 152 151623 3.4850 15:45:33 AQXE 909 151624 3.4850 15:45:33 AQXE 112 151625 3.4850 15:45:33 BATE 1,753 20002EI1 3.4840 15:45:33 BATE 1,789 20002EI5 3.4870 15:45:41 XLON 705 1384861277412334 3.4860 15:45:50 XLON 1,764 1384861277412370 3.4860 15:45:50 AQXE 1,734 151812 3.4850 15:45:51 XLON 1,794 1384861277412373 3.4860 15:46:01 BATE 1,409 20002EN9 3.4890 15:48:40 CHIX 70 120002QKR 3.4890 15:48:53 CHIX 1,574 120002QNP 3.4900 15:48:53 XLON 313 1384861277412899 3.4900 15:48:57 CHIX 1,744 120002QPS 3.4900 15:49:10 XLON 1,791 1384861277412934 3.4900 15:49:10 AQXE 1,067 153826 3.4900 15:49:10 AQXE 536 153827 3.4890 15:49:25 CHIX 146 120002QTN 3.4890 15:49:25 XLON 1,764 1384861277412979 3.4880 15:49:25 XLON 1,789 1384861277412985 3.4880 15:50:25 CHIX 1,768 120002R8I 3.4880 15:50:25 AQXE 1,077 154649 3.4880 15:50:25 BATE 1,791 20002G7N 3.4910 15:51:50 XLON 366 1384861277413597 3.4910 15:52:00 CHIX 91 120002RUG 3.4910 15:52:00 XLON 1,093 1384861277413620 3.4910 15:52:00 XLON 728 1384861277413627 3.4910 15:52:00 XLON 993 1384861277413628 3.4910 15:52:00 TRQX 263 1384861336155762 3.4910 15:52:00 AQXE 259 155748 3.4920 15:53:19 CHIX 1,729 120002S5D 3.4910 15:53:19 CHIX 1,675 120002S5E 3.4910 15:53:19 XLON 1,740 1384861277413883 3.4910 15:53:19 XLON 15 1384861277413884 3.4910 15:53:19 TRQX 781 1384861336156043 3.4920 15:53:19 AQXE 1,241 156382 3.4910 15:53:19 AQXE 1,077 156383 3.4930 15:53:20 XLON 409 1384861277413891 3.4930 15:53:20 XLON 1,091 1384861277413892 3.4930 15:53:20 XLON 68 1384861277413893 3.4930 15:53:20 XLON 680 1384861277413894 3.4950 15:54:58 XLON 1,729 1384861277414182 3.4950 15:54:58 BATE 316 20002HQO 3.4940 15:54:59 CHIX 1,733 120002SP2 3.4930 15:54:59 CHIX 1,773 120002SP6 3.4940 15:54:59 XLON 1,717 1384861277414188 3.4930 15:54:59 XLON 1,782 1384861277414190 3.4930 15:54:59 XLON 1,373 1384861277414194 3.4930 15:54:59 XLON 417 1384861277414195 3.4940 15:54:59 XLON 458 1384861277414196 3.4940 15:54:59 TRQX 1,012 1384861336156433 3.4930 15:54:59 TRQX 979 1384861336156438 3.4940 15:54:59 AQXE 1,566 157343 3.4930 15:54:59 AQXE 1,425 157346 3.4940 15:54:59 BATE 1,755 20002HQR 3.4930 15:54:59 BATE 1,766 20002HQW 3.4960 15:55:04 XLON 1,722 1384861277414212 3.5000 15:56:29 XLON 2,248 1384861277414486 3.5000 15:56:29 XLON 2,248 1384861277414487 3.5000 15:56:30 XLON 2,248 1384861277414489 3.5000 15:56:30 XLON 2,248 1384861277414500 3.5000 15:56:30 XLON 2,248 1384861277414501 3.4990 15:56:31 CHIX 1,730 120002T9V 3.5000 15:56:31 XLON 2,248 1384861277414503 3.5030 15:56:54 XLON 1,289 1384861277414597 3.5030 15:56:54 XLON 498 1384861277414598 3.5040 15:57:19 XLON 1,373 1384861277414686 3.5040 15:57:19 AQXE 1,517 158758 3.5040 15:57:24 XLON 1,373 1384861277414707 3.5040 15:58:09 CHIX 1,777 120002TUR 3.5030 15:58:09 CHIX 1,293 120002TUX 3.5030 15:58:09 CHIX 446 120002TUY 3.5020 15:58:09 CHIX 1,723 120002TUZ 3.5020 15:58:09 CHIX 1,155 120002TV5 3.5040 15:58:09 XLON 1,738 1384861277414884 3.5050 15:58:09 XLON 1,373 1384861277414886 3.5050 15:58:09 XLON 506 1384861277414887 3.5050 15:58:09 XLON 369 1384861277414888 3.5030 15:58:09 XLON 1,796 1384861277414892 3.5020 15:58:09 XLON 1,741 1384861277414894 3.5040 15:58:09 AQXE 1,498 159407 3.5030 15:58:09 AQXE 1,510 159410 3.5020 15:58:09 AQXE 568 159411 3.5020 15:58:09 AQXE 965 159412 3.5020 15:58:09 AQXE 51 159413 3.5020 15:58:09 AQXE 1,447 159416 3.5040 15:58:09 BATE 1,744 20002IYE 3.5030 15:58:09 BATE 1,723 20002IYG 3.5020 15:58:09 BATE 1,747 20002IYH 3.5010 15:58:10 XLON 1,787 1384861277414915 3.5010 15:58:20 CHIX 1,147 120002TW4 3.5010 15:58:20 AQXE 436 159546 3.5010 15:58:20 AQXE 775 159547 3.5010 15:58:20 BATE 1,764 20002IZS 3.5000 15:58:36 XLON 1,796 1384861277415000 3.4990 15:58:36 XLON 1,744 1384861277415004 3.5000 15:58:36 AQXE 996 159709 3.4990 15:58:36 AQXE 1,259 159710 3.5000 15:58:36 BATE 1,777 20002J2R 3.4990 15:58:36 BATE 1,791 20002J2S 3.4980 15:58:43 XLON 1,717 1384861277415015 3.4990 15:58:43 XLON 1,373 1384861277415021 3.4990 15:58:43 XLON 435 1384861277415022 3.4990 15:58:43 XLON 440 1384861277415023 3.4970 15:58:43 XLON 1,761 1384861277415024 3.4960 15:58:43 XLON 1,797 1384861277415025 3.4950 15:58:43 XLON 1,795 1384861277415026 3.4960 15:58:43 XLON 781 1384861277415030 3.4960 15:58:43 XLON 1,467 1384861277415031 3.4970 15:58:43 AQXE 1,292 159774 3.4960 15:58:43 AQXE 1,071 159776 3.4950 15:58:43 AQXE 1,616 159777 3.4980 15:58:43 BATE 1,744 20002J4K 3.4970 15:58:43 BATE 1,776 20002J4L 3.4960 15:58:43 BATE 1,743 20002J4M 3.4950 15:58:43 BATE 1,776 20002J4N 3.4970 15:58:45 XLON 1,748 1384861277415042 3.4970 15:58:45 AQXE 110 159824 3.4970 15:58:45 AQXE 1,285 159825 3.5000 15:58:58 XLON 630 1384861277415095 3.5000 15:58:58 XLON 1,373 1384861277415096 3.5000 15:58:58 XLON 245 1384861277415097 3.5000 15:58:58 XLON 426 1384861277415098 3.5000 15:58:58 XLON 1,629 1384861277415099 3.5000 15:58:58 XLON 193 1384861277415100 3.4990 15:58:58 AQXE 1,211 159971 3.5010 16:00:46 XLON 1,373 1384861277415549 3.5010 16:00:46 XLON 866 1384861277415550 3.5010 16:00:46 XLON 9 1384861277415551 3.5010 16:00:46 XLON 77 1384861277415552 3.5010 16:00:46 XLON 58 1384861277415553 3.5000 16:00:46 BATE 1,663 20002JTC 3.5000 16:00:47 XLON 1,730 1384861277415580 3.5000 16:00:47 AQXE 1,735 161227 3.5000 16:00:47 BATE 97 20002JUA 3.5010 16:01:03 XLON 238 1384861277415649 3.5010 16:01:03 XLON 1,214 1384861277415650 3.5010 16:01:03 XLON 61 1384861277415651 3.5010 16:01:03 XLON 52 1384861277415652 3.5020 16:01:15 CHIX 1,342 120002UZF 3.5010 16:01:30 CHIX 1,238 120002V0G 3.5020 16:01:30 XLON 1,742 1384861277415730 3.5010 16:01:30 XLON 1,738 1384861277415732 3.5020 16:01:30 XLON 16 1384861277415739 3.5030 16:01:43 CHIX 1,500 120002V4G 3.5040 16:02:08 XLON 1,373 1384861277415905 3.5040 16:02:08 XLON 875 1384861277415906 3.5040 16:02:08 XLON 57 1384861277415907 3.5040 16:02:08 XLON 47 1384861277415908 3.5030 16:02:28 CHIX 835 120002VB8 3.5030 16:02:28 CHIX 838 120002VB9 3.5030 16:02:28 XLON 1,765 1384861277415964 3.5030 16:02:28 XLON 1,107 1384861277415977 3.5030 16:02:28 XLON 1,141 1384861277415978 3.5020 16:02:28 XLON 1,795 1384861277415979 3.5030 16:02:28 TRQX 1,007 1384861336158400 3.5030 16:02:28 AQXE 1,241 162249 3.5030 16:02:28 BATE 1,757 20002KE3 3.5020 16:02:28 BATE 1,733 20002KEG 3.5020 16:02:28 BATE 41 20002KEK 3.5020 16:02:29 XLON 58 1384861277415983 3.5020 16:02:29 XLON 1,181 1384861277415984 3.5010 16:02:39 XLON 1,786 1384861277416067 3.5000 16:02:39 XLON 1,519 1384861277416072 3.5000 16:02:39 XLON 260 1384861277416073 3.5010 16:02:39 XLON 1,373 1384861277416074 3.5010 16:02:39 XLON 427 1384861277416075 3.5010 16:02:39 XLON 58 1384861277416076 3.5010 16:02:39 XLON 390 1384861277416077 3.5000 16:02:39 AQXE 1,638 162396 3.5010 16:02:39 BATE 1,795 20002KHV 3.5000 16:02:39 BATE 1,742 20002KHW 3.5020 16:02:40 XLON 1,358 1384861277416082 3.5020 16:02:40 XLON 890 1384861277416083 3.5020 16:02:50 XLON 861 1384861277416133 3.5020 16:02:50 XLON 866 1384861277416134 3.5020 16:02:50 AQXE 1,377 162506 3.5040 16:03:48 XLON 1,373 1384861277416479 3.5040 16:03:48 XLON 875 1384861277416480 3.5040 16:03:48 BATE 316 20002KXE 3.5030 16:04:04 CHIX 1,498 120002VVG 3.5030 16:04:04 CHIX 328 120002VVL 3.5030 16:04:04 CHIX 1,346 120002VVM 3.5040 16:04:04 XLON 1,200 1384861277416530 3.5040 16:04:04 XLON 1,048 1384861277416531 3.5020 16:04:04 XLON 1,794 1384861277416536 3.5020 16:04:04 XLON 414 1384861277416539 3.5030 16:04:04 XLON 1,373 1384861277416540 3.5030 16:04:04 XLON 461 1384861277416541 3.5020 16:04:04 TRQX 1,026 1384861336158865 3.5030 16:04:04 AQXE 1,127 163333 3.5020 16:04:04 AQXE 1,041 163341 3.5040 16:04:04 BATE 534 20002L09 3.5030 16:04:04 BATE 1,782 20002L0B 3.5020 16:04:04 BATE 1,755 20002L0D 3.5020 16:04:05 BATE 42 20002L0H 3.5010 16:04:19 XLON 1,768 1384861277416572 3.5000 16:04:19 XLON 1,738 1384861277416576 3.5010 16:04:19 XLON 1,600 1384861277416578 3.5010 16:04:19 XLON 45 1384861277416579 3.5010 16:04:19 XLON 603 1384861277416580 3.5010 16:04:19 AQXE 1,042 163559 3.5010 16:04:19 BATE 1,741 20002L3R 3.5000 16:04:19 BATE 1,767 20002L3V 3.5010 16:04:21 XLON 59 1384861277416589 3.5000 16:04:24 XLON 1,727 1384861277416620 3.4990 16:04:24 XLON 1,723 1384861277416623 3.5000 16:04:24 XLON 434 1384861277416624 3.5000 16:04:24 XLON 58 1384861277416625 3.5000 16:04:24 AQXE 1,793 163655 3.5000 16:04:24 BATE 44 20002L54 3.5000 16:04:24 BATE 1,749 20002L55 3.5000 16:04:24 BATE 30 20002L56 3.5000 16:04:31 XLON 1,774 1384861277416646 3.4990 16:05:01 XLON 1,737 1384861277416757 3.4990 16:05:01 AQXE 1,098 164171 3.4990 16:05:01 BATE 1,737 20002LCM 3.4980 16:06:25 CHIX 1,730 120002WPY 3.4980 16:06:25 XLON 1,785 1384861277417097 3.4980 16:06:25 AQXE 919 165102 3.4980 16:06:25 AQXE 136 165103 3.4980 16:06:25 AQXE 47 165105 3.4980 16:06:25 BATE 1,788 20002LVC 3.4970 16:06:30 XLON 1,775 1384861277417155 3.4980 16:06:40 XLON 394 1384861277417193 3.4980 16:06:40 XLON 1,373 1384861277417194 3.4980 16:06:40 XLON 418 1384861277417195 3.4980 16:06:40 XLON 1,373 1384861277417196 3.4970 16:07:07 CHIX 1,188 120002WXU 3.4970 16:07:07 AQXE 812 165631 3.4970 16:07:07 BATE 1,744 20002M3T 3.4970 16:07:08 AQXE 188 165635 3.4960 16:07:34 XLON 1,784 1384861277417372 3.4970 16:07:34 XLON 1,143 1384861277417378 3.4970 16:07:34 XLON 496 1384861277417379 3.4960 16:07:34 BATE 941 20002M8V 3.4960 16:07:34 BATE 845 20002M8W 3.4970 16:07:35 XLON 54 1384861277417380 3.4970 16:07:35 XLON 48 1384861277417381 3.4970 16:07:35 XLON 1,373 1384861277417382 3.4970 16:07:35 XLON 773 1384861277417383 3.4970 16:07:35 XLON 1,117 1384861277417384 3.4970 16:07:35 XLON 1,131 1384861277417385 3.4960 16:07:35 AQXE 1,288 165936 3.4980 16:08:37 CHIX 1,073 120002XGU 3.4980 16:08:56 XLON 1,771 1384861277417652 3.4990 16:08:56 XLON 1,373 1384861277417659 3.4990 16:08:56 XLON 459 1384861277417660 3.4990 16:08:56 XLON 16 1384861277417661 3.4990 16:08:56 XLON 400 1384861277417662 3.5000 16:09:47 XLON 51 1384861277417803 3.5000 16:09:47 XLON 1,373 1384861277417804 3.5000 16:09:49 XLON 63 1384861277417806 3.5000 16:10:10 XLON 58 1384861277417856 3.4990 16:10:34 CHIX 1,370 120002YBF 3.4990 16:10:34 XLON 1,774 1384861277417982 3.4990 16:10:34 TRQX 993 1384861336160685 3.4990 16:10:34 BATE 1,774 20002NBX 3.5000 16:10:34 BATE 65 20002NC1 3.5000 16:10:35 BATE 100 20002NC9 3.4990 16:10:42 XLON 1,785 1384861277418000 3.5000 16:10:42 BATE 122 20002ND8 3.5000 16:10:44 XLON 1,000 1384861277418003 3.5010 16:11:35 XLON 713 1384861277418155 3.5010 16:11:35 XLON 64 1384861277418156 3.5010 16:11:35 XLON 53 1384861277418157 3.5010 16:11:44 XLON 131 1384861277418175 3.5010 16:11:44 XLON 1,373 1384861277418176 3.5010 16:11:44 XLON 744 1384861277418177 3.5010 16:11:44 XLON 1,336 1384861277418179 3.5000 16:11:47 CHIX 470 120002YS2 3.5000 16:11:47 CHIX 29 120002YS3 3.5010 16:11:47 XLON 1,373 1384861277418201 3.5010 16:11:47 XLON 19 1384861277418202 3.5010 16:11:47 XLON 856 1384861277418203 3.5000 16:11:47 BATE 1,756 20002NRW 3.5010 16:11:53 XLON 284 1384861277418205 3.5010 16:12:02 XLON 187 1384861277418224 3.5010 16:12:02 XLON 64 1384861277418225 3.5010 16:12:02 XLON 51 1384861277418226 3.5010 16:12:12 XLON 651 1384861277418278 3.5000 16:12:13 CHIX 1,006 120002YVY 3.5000 16:12:13 XLON 1,723 1384861277418287 3.4990 16:12:29 CHIX 1,440 120002YY2 3.4980 16:12:29 CHIX 1,062 120002YYC 3.4990 16:12:29 XLON 1,797 1384861277418365 3.4990 16:12:29 XLON 447 1384861277418370 3.5000 16:12:29 XLON 1,200 1384861277418371 3.5000 16:12:29 XLON 601 1384861277418372 3.4980 16:12:29 XLON 1,775 1384861277418373 3.4970 16:12:29 XLON 1,759 1384861277418381 3.4970 16:12:29 XLON 1,740 1384861277418384 3.4960 16:12:29 XLON 1,762 1384861277418388 3.4990 16:12:29 AQXE 1,414 169448 3.4980 16:12:29 AQXE 1,220 169454 3.4970 16:12:29 AQXE 1,228 169457 3.4970 16:12:29 AQXE 1,758 169458 3.4960 16:12:29 AQXE 1,302 169464 3.4990 16:12:29 BATE 1,772 20002NY7 3.4980 16:12:29 BATE 1,752 20002NY8 3.4970 16:12:29 BATE 1,786 20002NYC 3.4960 16:12:29 BATE 1,765 20002NYD 3.4970 16:12:30 XLON 1,373 1384861277418409 3.4970 16:12:30 XLON 434 1384861277418410 3.4970 16:12:30 XLON 441 1384861277418411 3.4970 16:12:30 XLON 19 1384861277418412 3.4970 16:12:42 CHIX 1,038 120002Z19 3.4970 16:12:44 AQXE 1,112 169611 3.4960 16:13:07 CHIX 1,052 120002Z8P 3.4960 16:13:07 XLON 1,756 1384861277418532 3.4950 16:13:07 XLON 241 1384861277418534 3.4950 16:13:07 XLON 1,526 1384861277418535 3.4960 16:13:07 AQXE 1,050 169878 3.4960 16:13:07 BATE 1,696 20002O6N 3.4960 16:13:07 BATE 3 20002O6O 3.4960 16:13:07 BATE 65 20002O6P 3.4950 16:13:12 AQXE 1,080 169959 3.4950 16:13:12 BATE 1,719 20002O88 3.4930 16:14:14 CHIX 1,154 120002ZMH 3.4940 16:14:14 XLON 1,752 1384861277418752 3.4950 16:14:14 XLON 445 1384861277418758 3.4950 16:14:14 XLON 124 1384861277418759 3.4950 16:14:14 XLON 1,628 1384861277418760 3.4950 16:14:14 XLON 51 1384861277418761 3.4940 16:14:14 XLON 1,373 1384861277418766 3.4940 16:14:14 AQXE 1,139 170766 3.4940 16:14:14 BATE 1 20002OMV 3.4940 16:14:14 BATE 1,762 20002OMW 3.4930 16:14:14 BATE 1,774 20002OMX 3.4930 16:14:33 CHIX 455 120002ZRU 3.4940 16:14:33 XLON 1,745 1384861277418843 3.4940 16:14:33 XLON 443 1384861277418847 3.4940 16:14:33 XLON 1,629 1384861277418848 3.4940 16:14:33 AQXE 1,069 171059 3.4930 16:14:33 BATE 1 20002ORR 3.4940 16:14:45 XLON 1,373 1384861277418894 3.4940 16:14:45 XLON 58 1384861277418895 3.4940 16:14:45 XLON 472 1384861277418896 3.4930 16:14:45 AQXE 1,040 171217 3.4940 16:14:47 XLON 1,373 1384861277418900 3.4940 16:14:47 XLON 58 1384861277418901 3.4920 16:15:06 CHIX 1,596 120002ZYA 3.4930 16:15:06 XLON 1,724 1384861277418988 3.4920 16:15:06 XLON 1,764 1384861277418995 3.4920 16:15:06 XLON 432 1384861277419000 3.4920 16:15:06 XLON 1,629 1384861277419001 3.4910 16:15:06 XLON 1,745 1384861277419002 3.4920 16:15:06 TRQX 326 1384861336162025 3.4920 16:15:06 TRQX 2 1384861336162026 3.4920 16:15:06 TRQX 1,405 1384861336162027 3.4920 16:15:06 AQXE 1,100 171536 3.4930 16:15:06 BATE 1,768 20002OYB 3.4920 16:15:06 BATE 1,770 20002OYC 3.4920 16:15:06 BATE 405 20002OYE 3.4910 16:15:06 BATE 1,460 20002OYF 3.4910 16:15:09 AQXE 1,042 171584 3.4910 16:15:09 BATE 298 20002OYW 3.4910 16:15:24 XLON 1,373 1384861277419093 3.4910 16:15:24 XLON 875 1384861277419094 3.4900 16:15:24 BATE 1,240 20002P2N 3.4900 16:15:25 XLON 1,002 1384861277419100 3.4900 16:15:25 XLON 751 1384861277419101 3.4900 16:15:25 BATE 550 20002P2T 3.4900 16:15:42 CHIX 201 12000306Z 3.4900 16:15:43 CHIX 113 120003072 3.4900 16:15:45 CHIX 560 12000307C 3.4900 16:15:45 CHIX 287 12000307D 3.4900 16:15:45 XLON 1,373 1384861277419180 3.4900 16:15:45 XLON 60 1384861277419181 3.4900 16:15:45 XLON 77 1384861277419182 3.4890 16:15:51 CHIX 1,168 12000308B 3.4890 16:15:51 XLON 360 1384861277419187 3.4890 16:15:51 XLON 1,381 1384861277419188 3.4890 16:15:51 AQXE 1,238 172110 3.4900 16:15:51 BATE 544 20002P9M 3.4890 16:15:51 BATE 1,756 20002P9O 3.4890 16:16:08 XLON 66 1384861277419298 3.4890 16:16:08 XLON 56 1384861277419299 3.4880 16:16:08 AQXE 1,348 172319 3.4880 16:16:26 BATE 1,037 20002PJ0 3.4880 16:16:36 XLON 1,772 1384861277419404 3.4870 16:16:36 XLON 1,766 1384861277419409 3.4880 16:16:36 XLON 457 1384861277419414 3.4880 16:16:36 XLON 1,629 1384861277419415 3.4880 16:16:36 XLON 162 1384861277419416 3.4880 16:16:36 BATE 730 20002PL4 3.4880 16:16:36 BATE 316 20002PL7 3.4870 16:16:37 CHIX 1,517 1200030LY 3.4880 16:16:37 XLON 1,717 1384861277419419 3.4880 16:16:37 XLON 531 1384861277419420 3.4880 16:16:37 BATE 231 20002PLG 3.4870 16:16:37 BATE 1 20002PLH 3.4880 16:16:40 XLON 1,719 1384861277419439 3.4870 16:16:56 XLON 1,784 1384861277419533 3.4880 16:16:56 XLON 479 1384861277419536 3.4870 16:16:56 BATE 1,452 20002PSE 3.4860 16:17:14 CHIX 1,483 1200030YQ 3.4860 16:17:14 XLON 1,731 1384861277419631 3.4860 16:17:14 XLON 1,717 1384861277419633 3.4860 16:17:14 XLON 531 1384861277419634 3.4870 16:17:14 AQXE 1,012 173332 3.4860 16:17:14 AQXE 1,530 173334 3.4850 16:17:14 AQXE 1,419 173336 3.4870 16:17:14 BATE 337 20002PXS 3.4860 16:17:14 BATE 1,719 20002PXX 3.4860 16:17:14 BATE 218 20002PY0 3.4850 16:17:14 BATE 858 20002PY1 3.4860 16:17:15 XLON 565 1384861277419641 3.4850 16:17:16 XLON 1,725 1384861277419654 3.4860 16:17:16 XLON 1,717 1384861277419656 3.4860 16:17:16 XLON 19 1384861277419657 3.4860 16:17:16 XLON 512 1384861277419658 3.4850 16:17:16 BATE 896 20002PYJ 3.4840 16:17:34 BATE 1,051 20002Q2G 3.4850 16:17:54 XLON 1,717 1384861277419778 3.4850 16:18:28 XLON 19 1384861277419994 3.4850 16:18:28 XLON 54 1384861277419995 3.4850 16:18:28 XLON 67 1384861277419996 3.4840 16:18:28 BATE 711 20002QDL 3.4840 16:18:32 AQXE 1,304 174278 3.4840 16:18:56 XLON 1,782 1384861277420110 3.4840 16:18:56 AQXE 431 174561 3.4830 16:19:01 CHIX 1,339 1200031NO 3.4840 16:19:01 XLON 441 1384861277420138 3.4840 16:19:01 XLON 1,717 1384861277420139 3.4840 16:19:01 XLON 58 1384861277420140 3.4830 16:19:01 AQXE 1,795 174639 3.4830 16:19:01 BATE 450 20002QK0 3.4840 16:19:03 XLON 1,717 1384861277420141 3.4840 16:19:03 XLON 531 1384861277420142 3.4840 16:19:06 XLON 1,717 1384861277420151 3.4840 16:19:06 XLON 531 1384861277420152 3.4830 16:19:06 BATE 1,307 20002QL0 3.4840 16:19:07 XLON 54 1384861277420153 3.4840 16:19:07 XLON 68 1384861277420154 3.4840 16:19:07 XLON 1,400 1384861277420155 3.4830 16:19:07 XLON 1,721 1384861277420159 3.4830 16:19:07 TRQX 487 1384861336163270 3.4830 16:19:08 CHIX 174 1200031P2 3.4830 16:19:08 TRQX 675 1384861336163271 3.4840 16:19:12 BATE 41 20002QM6 3.4840 16:19:27 XLON 1,717 1384861277420234 3.4840 16:19:27 XLON 531 1384861277420235 3.4840 16:19:33 XLON 1,482 1384861277420267 3.4840 16:19:42 XLON 523 1384861277420280 3.4840 16:19:42 BATE 1,740 20002QR2 3.4840 16:19:47 XLON 523 1384861277420294 3.4850 16:20:26 XLON 1,146 1384861277420474 3.4850 16:20:26 XLON 621 1384861277420475 3.4850 16:20:26 AQXE 1,065 175889 3.4850 16:20:44 CHIX 1,677 1200032B9 3.4850 16:20:44 XLON 1,717 1384861277420592 3.4850 16:20:44 XLON 531 1384861277420593 3.4840 16:20:44 AQXE 1,016 176071 3.4840 16:20:44 BATE 1,757 20002R79 3.4840 16:20:52 CHIX 1,452 1200032CN 3.4840 16:20:52 CHIX 1,389 1200032CQ 3.4840 16:20:52 XLON 1,728 1384861277420618 3.4850 16:20:52 XLON 1,717 1384861277420621 3.4850 16:20:52 XLON 531 1384861277420622 3.4840 16:20:52 XLON 1,720 1384861277420623 3.4830 16:20:52 XLON 1,721 1384861277420626 3.4850 16:21:52 AQXE 707 176726 3.4850 16:21:54 CHIX 833 1200032P0 3.4850 16:21:54 CHIX 938 1200032P1 3.4850 16:21:54 XLON 1,780 1384861277420912 3.4850 16:21:54 AQXE 511 176757 3.4850 16:23:17 CHIX 1,785 1200033AA 3.4850 16:23:17 CHIX 1,677 1200033AC 3.4840 16:23:17 CHIX 1,252 1200033AG 3.4850 16:23:17 XLON 1,717 1384861277421517 3.4840 16:23:17 XLON 1,748 1384861277421518 3.4840 16:23:17 TRQX 978 1384861336164867 3.4850 16:23:17 AQXE 636 177744 3.4850 16:23:17 AQXE 471 177745 3.4840 16:23:17 AQXE 1,178 177752 3.4860 16:23:17 BATE 1,513 20002S64 3.4860 16:23:17 BATE 735 20002S65 3.4840 16:23:17 BATE 1,320 20002S6G 3.4830 16:23:18 XLON 1,759 1384861277421529 3.4840 16:23:18 XLON 1,717 1384861277421533 3.4840 16:23:18 XLON 531 1384861277421534 3.4830 16:23:18 AQXE 1,149 177760 3.4830 16:23:18 BATE 1,740 20002S6J 3.4830 16:23:19 CHIX 930 1200033AV 3.4830 16:23:19 CHIX 91 1200033AW 3.4830 16:23:19 TRQX 978 1384861336164870 3.4830 16:23:19 BATE 796 20002S6R 3.4830 16:23:20 XLON 1,101 1384861277421554 3.4830 16:23:20 XLON 637 1384861277421555 3.4830 16:23:21 XLON 5 1384861277421566 3.4840 16:23:21 XLON 1,137 1384861277421568 3.4840 16:23:21 XLON 1,111 1384861277421569 3.4830 16:23:21 XLON 8 1384861277421578 3.4830 16:24:19 CHIX 697 1200033Q6 3.4830 16:24:34 CHIX 1,035 1200033U4 3.4820 16:24:34 CHIX 1,742 1200033UD 3.4810 16:24:34 CHIX 1,420 1200033UH 3.4820 16:24:34 XLON 1,783 1384861277421952 3.4810 16:24:34 XLON 1,798 1384861277421959 3.4820 16:24:34 AQXE 1,206 178699 3.4820 16:24:34 BATE 1,519 20002SRM 3.4820 16:24:34 BATE 248 20002SRN 3.4820 16:24:34 BATE 295 20002SRO 3.4820 16:24:35 BATE 1 20002SRY 3.4820 16:24:35 BATE 3 20002SRZ 3.4820 16:24:35 BATE 5 20002SS0 3.4810 16:24:47 BATE 297 20002SUZ 3.4800 16:25:02 XLON 28 1384861277422123 3.4800 16:25:02 XLON 1,692 1384861277422124 3.4810 16:25:02 TRQX 1,295 1384861336165536 3.4810 16:25:02 BATE 1,459 20002SYZ 3.4800 16:25:03 CHIX 1,424 12000341S 3.4790 16:25:03 XLON 1,759 1384861277422125 3.4800 16:25:03 XLON 1,717 1384861277422132 3.4800 16:25:03 XLON 531 1384861277422133 3.4800 16:25:03 BATE 99 20002SZJ 3.4800 16:25:03 BATE 1,657 20002SZR 3.4790 16:25:03 BATE 1,779 20002SZS 3.4790 16:25:33 XLON 1,628 1384861277422255 3.4790 16:25:33 XLON 620 1384861277422256 3.4780 16:25:33 XLON 66 1384861277422257 3.4780 16:25:33 XLON 1,707 1384861277422258 3.4780 16:25:33 BATE 856 20002T8R 3.4780 16:25:33 BATE 897 20002T8S 3.4790 16:25:39 XLON 379 1384861277422307 3.4780 16:25:40 AQXE 464 182057 3.4790 16:25:50 CHIX 1,282 1200034EY 3.4790 16:25:50 CHIX 492 1200034EZ 3.4790 16:25:50 XLON 1,720 1384861277422346 3.4790 16:25:50 AQXE 1,195 182181 3.4780 16:26:08 CHIX 1,488 1200034LP 3.4780 16:26:08 XLON 1,729 1384861277422460 3.4790 16:26:08 XLON 332 1384861277422466 3.4790 16:26:08 XLON 90 1384861277422467 3.4790 16:26:08 XLON 1,717 1384861277422468 3.4790 16:26:08 XLON 109 1384861277422469 3.4790 16:26:08 XLON 33 1384861277422490 3.4780 16:26:08 TRQX 1,007 1384861336165993 3.4780 16:26:08 BATE 1,004 20002TIZ 3.4790 16:26:08 BATE 1,605 20002TJ2 3.4790 16:26:09 CHIX 1,440 1200034M9 3.4790 16:26:12 XLON 31 1384861277422510 3.4800 16:26:12 BATE 1 20002TK1 3.4810 16:26:21 XLON 837 1384861277422574 3.4810 16:26:21 XLON 901 1384861277422575 3.4810 16:26:53 CHIX 302 12000352K 3.4810 16:26:53 CHIX 1,479 12000352L 3.4810 16:26:56 CHIX 1,864 120003531 3.4810 16:26:56 XLON 1,717 1384861277422772 3.4810 16:26:56 XLON 531 1384861277422773 3.4800 16:26:56 AQXE 795 183155 3.4810 16:26:56 BATE 291 20002U0P 3.4810 16:26:56 BATE 71 20002U0Q 3.4800 16:27:31 CHIX 1,034 1200035E1 3.4800 16:27:31 XLON 1,760 1384861277423005 3.4810 16:27:33 XLON 1,371 1384861277423011 3.4810 16:27:33 XLON 74 1384861277423012 3.4810 16:27:33 XLON 89 1384861277423013 3.4810 16:27:33 XLON 1,717 1384861277423014 3.4810 16:27:33 XLON 531 1384861277423015 3.4810 16:27:34 XLON 1,100 1384861277423019 3.4810 16:27:34 XLON 1,148 1384861277423020 3.4810 16:27:37 XLON 1,717 1384861277423038 3.4810 16:27:40 AQXE 1,337 183941 3.4810 16:27:41 AQXE 158 183954 3.4810 16:27:41 AQXE 820 183955 3.4800 16:27:50 XLON 1,486 1384861277423098 3.4800 16:27:56 CHIX 1,864 1200035MM 3.4790 16:28:02 CHIX 1,025 1200035OM 3.4790 16:28:02 XLON 1,683 1384861277423157 3.4790 16:28:02 TRQX 1,267 1384861336166862 3.4800 16:28:02 AQXE 319 184256 3.4790 16:28:02 BATE 1,578 20002UNL 3.4790 16:28:04 AQXE 1,263 184300 3.4790 16:28:18 CHIX 1,798 1200035U3 3.4780 16:28:18 CHIX 1,742 1200035U9 3.4790 16:28:18 CHIX 1,864 1200035UB 3.4790 16:28:18 CHIX 217 1200035UC 3.4790 16:28:18 XLON 1,717 1384861277423234 3.4790 16:28:18 XLON 80 1384861277423235 3.4790 16:28:18 XLON 100 1384861277423236 3.4780 16:28:18 XLON 1,724 1384861277423238 3.4770 16:28:18 XLON 27 1384861277423241 3.4780 16:28:18 TRQX 699 1384861336167013 3.4780 16:28:18 AQXE 544 184600 3.4780 16:28:18 BATE 1,613 20002UVH 3.4780 16:28:18 BATE 1,306 20002UVI 3.4770 16:28:25 XLON 88 1384861277423253 3.4770 16:28:25 XLON 1,652 1384861277423254 3.4770 16:28:28 CHIX 553 1200035X1 3.4770 16:28:28 XLON 1,717 1384861277423261 3.4780 16:28:28 BATE 1,717 20002UZ3 3.4780 16:28:28 BATE 191 20002UZ9 3.4770 16:28:28 BATE 1,632 20002UZB 3.4770 16:28:29 XLON 1,717 1384861277423262 3.4770 16:28:29 XLON 477 1384861277423263 3.4770 16:28:29 XLON 38 1384861277423264 3.4770 16:28:29 XLON 16 1384861277423265 3.4760 16:29:00 XLON 210 1384861277423360 3.4780 16:29:01 XLON 2,248 1384861277423384 3.4760 16:29:01 XLON 1,558 1384861277423385 3.4750 16:29:27 CHIX 167 1200036H9 3.4750 16:29:27 XLON 1,758 1384861277423514 3.4760 16:29:27 XLON 463 1384861277423521 3.4760 16:29:27 XLON 240 1384861277423522 3.4760 16:29:27 XLON 103 1384861277423523 3.4760 16:29:27 XLON 85 1384861277423524 3.4750 16:29:27 BATE 1,054 20002VK0 3.4750 16:29:58 XLON 1,009 1384861277423776 Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END