Transaction in Own Shares

Kingfisher PLC

10 February 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 09 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: 09 February 2026 Total number of shares purchased: 1,598,571 Volume Weighted Average price paid per share: £3.4633 Highest price paid per share: £3.4940 Lowest price paid per share: £3.4250 To date, Kingfisher has purchased 12,146,308 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI,18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA, 24,713,988 ordinary shares in aggregate for cancellation from GSI and 16,095,884 ordinary shares in aggregate for cancellation from Morgan Stanley & Co. International Plc in connection with its execution of the first, second, third and fourth tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 800,000 £3.4634 CHIX 350,000 £3.4638 BATE 248,571 £3.4634 TRQX 80,000 £3.4653 AQXE 120,000 £3.4593

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 09 Feb 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.4900 08:56:33 CHIX 1,793 120000HOU 3.4900 08:56:33 BATE 763 20000CJE 3.4900 08:56:33 BATE 1,077 20000CJF 3.4940 08:56:42 CHIX 1,862 120000HPH 3.4940 08:56:42 XLON 1,014 1386716703237756 3.4940 08:56:42 XLON 804 1386716703237757 3.4940 08:56:42 TRQX 1,793 1386716761957864 3.4940 08:56:42 AQXE 1,779 16154 3.4940 08:56:42 BATE 1,852 20000CK1 3.4940 09:00:38 CHIX 1,450 120000IGH 3.4930 09:00:38 CHIX 1,826 120000IGI 3.4920 09:00:38 CHIX 1,186 120000IGM 3.4940 09:00:38 XLON 1,864 1386716703237997 3.4930 09:00:38 XLON 1,865 1386716703238003 3.4920 09:00:38 XLON 1,824 1386716703238004 3.4910 09:00:38 XLON 1,867 1386716703238006 3.4900 09:00:38 XLON 1,041 1386716703238007 3.4890 09:00:38 XLON 1,368 1386716703238008 3.4880 09:00:38 XLON 1,792 1386716703238009 3.4870 09:00:38 XLON 1,867 1386716703238010 3.4940 09:00:38 TRQX 1,833 1386716761958395 3.4930 09:00:38 TRQX 1,386 1386716761958396 3.4930 09:00:38 TRQX 459 1386716761958397 3.4920 09:00:38 TRQX 1,826 1386716761958398 3.4940 09:00:38 AQXE 1,817 17042 3.4930 09:00:38 AQXE 1,842 17043 3.4920 09:00:38 AQXE 1,783 17044 3.4940 09:00:38 BATE 1,427 20000D55 3.4930 09:00:38 BATE 1,828 20000D56 3.4920 09:00:38 BATE 1,168 20000D58 3.4930 09:04:37 CHIX 1,067 120000JAC 3.4920 09:04:37 CHIX 1,190 120000JAD 3.4940 09:04:37 XLON 1,812 1386716703238278 3.4930 09:04:37 XLON 953 1386716703238284 3.4920 09:04:37 XLON 1,490 1386716703238286 3.4930 09:05:28 CHIX 1,010 120000JGO 3.4930 09:05:28 XLON 1,085 1386716703238431 3.4920 09:06:10 CHIX 1,108 120000JKS 3.4920 09:06:10 XLON 1,086 1386716703238513 3.4910 09:07:50 CHIX 1,072 120000JRU 3.4920 09:07:50 XLON 1,224 1386716703238599 3.4910 09:07:50 XLON 1,036 1386716703238600 3.4900 09:10:05 CHIX 1,352 120000K4C 3.4890 09:10:05 CHIX 287 120000K4L 3.4900 09:10:05 XLON 1,250 1386716703238792 3.4890 09:10:05 XLON 1,126 1386716703238794 3.4890 09:11:22 CHIX 969 120000KCQ 3.4920 09:12:36 CHIX 1,694 120000KI5 3.4920 09:12:36 XLON 1,859 1386716703239116 3.4910 09:12:59 XLON 1,862 1386716703239150 3.4900 09:12:59 XLON 1,828 1386716703239151 3.4800 09:15:01 XLON 1,132 1386716703239472 3.4840 09:16:14 CHIX 1,674 120000KXN 3.4840 09:16:14 XLON 1,220 1386716703239619 3.4840 09:16:14 BATE 1,313 20000F2A 3.4830 09:16:16 BATE 1,055 20000F2R 3.4830 09:16:37 XLON 1,193 1386716703239639 3.4820 09:16:37 XLON 1,192 1386716703239641 3.4830 09:16:37 BATE 162 20000F3D 3.4800 09:18:53 XLON 1,665 1386716703239793 3.4790 09:18:53 XLON 1,145 1386716703239795 3.4780 09:19:18 CHIX 1,665 120000LDT 3.4780 09:19:18 BATE 1,431 20000FE9 3.4730 09:22:07 XLON 1,137 1386716703239986 3.4720 09:24:22 CHIX 1,729 120000M0I 3.4720 09:24:22 XLON 1,091 1386716703240157 3.4720 09:24:22 BATE 962 20000FZ2 3.4710 09:24:37 CHIX 955 120000M26 3.4710 09:24:37 CHIX 269 120000M27 3.4710 09:24:37 XLON 1,271 1386716703240178 3.4710 09:24:37 BATE 955 20000FZZ 3.4700 09:24:43 XLON 1,412 1386716703240185 3.4690 09:26:10 XLON 990 1386716703240275 3.4690 09:26:10 XLON 570 1386716703240276 3.4700 09:28:31 BATE 963 20000GF9 3.4690 09:28:37 CHIX 987 120000MJA 3.4690 09:28:37 XLON 1,107 1386716703240502 3.4680 09:28:40 CHIX 1,054 120000MJN 3.4680 09:28:40 XLON 824 1386716703240504 3.4680 09:28:40 XLON 621 1386716703240505 3.4670 09:28:44 XLON 835 1386716703240519 3.4670 09:28:51 XLON 966 1386716703240531 3.4660 09:29:03 XLON 1,235 1386716703240542 3.4650 09:29:56 XLON 954 1386716703240636 3.4650 09:29:56 BATE 1,234 20000GKB 3.4680 09:30:06 XLON 1,628 1386716703240671 3.4670 09:32:11 CHIX 1,716 120000N21 3.4660 09:32:11 XLON 1,704 1386716703240911 3.4670 09:32:11 BATE 1,233 20000GUW 3.4660 09:32:11 BATE 1,112 20000GUX 3.4630 09:32:12 BATE 1,170 20000GV2 3.4700 09:34:07 XLON 1,258 1386716703241067 3.4690 09:34:08 CHIX 1,705 120000NB3 3.4690 09:34:08 BATE 1,164 20000H2K 3.4720 09:40:16 CHIX 1,756 120000O3P 3.4710 09:40:16 CHIX 1,193 120000O3R 3.4720 09:40:16 XLON 1,554 1386716703241469 3.4710 09:40:16 XLON 1,654 1386716703241472 3.4710 09:40:16 BATE 1,217 20000HSK 3.4700 09:40:49 XLON 1,389 1386716703241513 3.4700 09:40:49 BATE 1,188 20000HV0 3.4710 09:44:37 CHIX 1,017 120000OLG 3.4720 09:44:37 XLON 1,820 1386716703241761 3.4710 09:44:37 XLON 1,830 1386716703241763 3.4720 09:44:37 BATE 1,217 20000I9A 3.4710 09:44:37 BATE 1,127 20000I9B 3.4700 09:46:45 CHIX 972 120000OU8 3.4690 09:46:45 CHIX 647 120000OUA 3.4690 09:46:45 CHIX 518 120000OUB 3.4700 09:46:45 XLON 1,856 1386716703241899 3.4690 09:46:45 XLON 1,869 1386716703241902 3.4700 09:46:45 BATE 1,268 20000IGU 3.4690 09:47:00 BATE 1,179 20000II6 3.4700 09:52:37 CHIX 1,097 120000PLN 3.4710 09:52:37 XLON 1,852 1386716703242235 3.4700 09:52:37 XLON 1,867 1386716703242236 3.4700 09:52:37 TRQX 1,057 1386716761964622 3.4700 09:52:37 BATE 1,157 20000J5G 3.4700 09:56:14 CHIX 1,254 120000Q0C 3.4690 09:56:14 CHIX 1,071 120000Q0E 3.4680 09:56:14 CHIX 1,219 120000Q0I 3.4700 09:56:14 XLON 576 1386716703242422 3.4700 09:56:14 XLON 1,261 1386716703242423 3.4690 09:56:14 XLON 1,865 1386716703242426 3.4680 09:56:14 XLON 1,818 1386716703242428 3.4690 09:56:14 TRQX 1,055 1386716761964978 3.4700 09:56:14 BATE 1,147 20000JKB 3.4690 09:56:14 BATE 1,300 20000JKE 3.4680 09:56:50 XLON 1,786 1386716703242499 3.4670 09:56:54 XLON 1,862 1386716703242523 3.4750 10:00:37 XLON 1,841 1386716703242690 3.4760 10:03:04 CHIX 1,516 120000QTQ 3.4760 10:03:04 XLON 1,824 1386716703242896 3.4750 10:04:05 XLON 82 1386716703242990 3.4750 10:04:43 CHIX 1,600 120000R1V 3.4750 10:04:43 XLON 1,716 1386716703243075 3.4750 10:04:43 TRQX 1,514 1386716761965995 3.4750 10:04:43 BATE 1,354 20000KHZ 3.4740 10:05:37 CHIX 1,221 120000R5M 3.4740 10:05:37 XLON 1,830 1386716703243176 3.4740 10:05:37 BATE 1,324 20000KLR 3.4740 10:06:01 XLON 1,870 1386716703243229 3.4800 10:10:51 XLON 1,819 1386716703243580 3.4810 10:12:43 CHIX 1,824 120000S68 3.4810 10:12:43 XLON 1,825 1386716703243682 3.4810 10:12:43 TRQX 1,130 1386716761966872 3.4810 10:12:43 BATE 1,382 20000LCI 3.4800 10:12:44 XLON 1,853 1386716703243688 3.4830 10:13:25 XLON 1,833 1386716703243722 3.4820 10:13:43 XLON 506 1386716703243740 3.4820 10:13:43 XLON 1,331 1386716703243741 3.4830 10:15:00 CHIX 1,831 120000SGM 3.4820 10:15:36 CHIX 21 120000SLO 3.4820 10:15:47 CHIX 1,132 120000SM6 3.4810 10:16:58 XLON 942 1386716703243924 3.4810 10:16:58 XLON 900 1386716703243925 3.4810 10:18:21 TRQX 1,266 1386716761967544 3.4810 10:20:19 CHIX 1,625 120000T7I 3.4810 10:22:03 XLON 515 1386716703244251 3.4810 10:22:56 XLON 444 1386716703244276 3.4810 10:28:50 CHIX 1,791 120000U4Z 3.4810 10:28:50 XLON 1,109 1386716703244604 3.4810 10:28:50 XLON 731 1386716703244605 3.4810 10:28:50 XLON 476 1386716703244608 3.4810 10:28:50 TRQX 1,314 1386716761968521 3.4810 10:28:50 BATE 1,820 20000N05 3.4810 10:29:38 XLON 1,349 1386716703244692 3.4810 10:29:38 XLON 457 1386716703244693 3.4810 10:29:58 BATE 1,803 20000N5W 3.4810 10:30:27 CHIX 1,822 120000UFL 3.4800 10:30:27 CHIX 1,421 120000UFS 3.4810 10:30:27 XLON 950 1386716703244769 3.4810 10:30:27 XLON 516 1386716703244770 3.4810 10:30:27 XLON 516 1386716703244771 3.4800 10:30:27 XLON 1,786 1386716703244773 3.4800 10:30:27 XLON 950 1386716703244774 3.4810 10:30:27 TRQX 1,251 1386716761968689 3.4800 10:30:27 TRQX 1,121 1386716761968692 3.4800 10:30:27 BATE 1,131 20000N91 3.4790 10:31:38 CHIX 1,135 120000UNU 3.4790 10:31:38 CHIX 1,042 120000UO0 3.4780 10:31:38 CHIX 1,163 120000UO6 3.4790 10:31:38 CHIX 1,186 120000UOB 3.4790 10:31:38 XLON 1,861 1386716703244918 3.4780 10:31:38 XLON 1,818 1386716703244943 3.4790 10:31:38 TRQX 1,132 1386716761968816 3.4780 10:31:38 TRQX 985 1386716761968819 3.4790 10:31:38 BATE 1,108 20000NGJ 3.4780 10:31:38 BATE 1,509 20000NGN 3.4780 10:31:38 BATE 21 20000NGX 3.4780 10:31:38 BATE 118 20000NGY 3.4780 10:31:38 BATE 1,121 20000NHI 3.4770 10:31:39 XLON 996 1386716703244996 3.4770 10:31:39 XLON 866 1386716703244997 3.4770 10:32:08 XLON 1,832 1386716703245083 3.4760 10:32:08 XLON 1,792 1386716703245084 3.4750 10:32:08 XLON 1,812 1386716703245086 3.4740 10:32:08 XLON 1,798 1386716703245088 3.4730 10:32:09 XLON 856 1386716703245096 3.4730 10:32:09 XLON 975 1386716703245097 3.4720 10:32:11 XLON 66 1386716703245103 3.4720 10:32:11 XLON 1,724 1386716703245104 3.4710 10:32:11 XLON 464 1386716703245105 3.4710 10:32:12 XLON 1,239 1386716703245112 3.4700 10:33:35 AQXE 380 35308 3.4700 10:34:03 AQXE 697 35377 3.4700 10:34:03 AQXE 744 35378 3.4680 10:35:35 CHIX 1,786 120000VAQ 3.4680 10:35:35 XLON 1,229 1386716703245318 3.4680 10:35:35 BATE 1,116 20000O1D 3.4670 10:35:54 XLON 556 1386716703245334 3.4670 10:35:54 XLON 638 1386716703245335 3.4660 10:36:05 XLON 648 1386716703245336 3.4660 10:36:05 XLON 426 1386716703245337 3.4660 10:39:22 CHIX 24 120000VPX 3.4660 10:39:22 CHIX 1,582 120000VPY 3.4660 10:39:22 XLON 953 1386716703245530 3.4660 10:39:22 BATE 1,001 20000OFM 3.4770 10:48:41 XLON 1,838 1386716703246066 3.4760 10:48:42 CHIX 1,786 120000WWY 3.4750 10:48:42 CHIX 1,476 120000WXJ 3.4760 10:48:42 XLON 1,806 1386716703246069 3.4750 10:48:42 XLON 1,828 1386716703246070 3.4760 10:48:42 TRQX 1,254 1386716761970592 3.4760 10:48:42 BATE 1,745 20000PEP 3.4750 10:48:42 BATE 1,448 20000PEW 3.4740 10:48:54 CHIX 1,241 120000WYY 3.4740 10:48:54 XLON 1,825 1386716703246095 3.4730 10:48:54 XLON 1,839 1386716703246096 3.4740 10:48:54 BATE 1,523 20000PG8 3.4770 11:00:01 CHIX 950 120000Y15 3.4770 11:00:01 CHIX 674 120000Y16 3.4770 11:00:01 CHIX 21 120000Y17 3.4780 11:00:01 XLON 1,807 1386716703246720 3.4770 11:00:01 XLON 1,818 1386716703246721 3.4780 11:00:01 XLON 952 1386716703246722 3.4770 11:00:01 TRQX 1,003 1386716761971541 3.4770 11:00:35 CHIX 151 120000Y44 3.4760 11:00:35 CHIX 1,837 120000Y47 3.4760 11:00:35 XLON 1,817 1386716703246759 3.4760 11:00:35 TRQX 1,118 1386716761971598 3.4760 11:00:35 BATE 1,611 20000QM0 3.4750 11:00:37 CHIX 1,822 120000Y4D 3.4750 11:00:37 XLON 1,850 1386716703246763 3.4750 11:00:37 BATE 1,592 20000QMC 3.4740 11:00:44 XLON 1,799 1386716703246843 3.4730 11:00:44 XLON 1,825 1386716703246847 3.4720 11:00:44 XLON 1,787 1386716703246855 3.4700 11:00:44 XLON 1,824 1386716703246939 3.4740 11:00:44 AQXE 1,700 40242 3.4690 11:00:44 AQXE 1,240 40334 3.4680 11:00:45 XLON 1,840 1386716703246987 3.4670 11:00:45 XLON 986 1386716703247002 3.4660 11:00:46 XLON 992 1386716703247004 3.4670 11:01:49 CHIX 1,035 120000YNW 3.4660 11:01:49 XLON 1,853 1386716703247168 3.4650 11:01:49 BATE 1,175 20000R1V 3.4570 11:03:25 CHIX 979 120000YYP 3.4560 11:03:25 CHIX 979 120000YYR 3.4580 11:03:25 XLON 1,798 1386716703247439 3.4580 11:03:51 AQXE 1,016 41559 3.4570 11:04:42 AQXE 1,026 41733 3.4560 11:04:42 AQXE 1,026 41734 3.4550 11:04:55 AQXE 1,022 41764 3.4530 11:05:00 XLON 408 1386716703247564 3.4530 11:05:00 XLON 1,439 1386716703247565 3.4520 11:05:18 AQXE 1,028 41862 3.4500 11:05:21 BATE 1,067 20000RMH 3.4460 11:06:43 CHIX 1,611 120000ZI4 3.4460 11:06:43 XLON 1,717 1386716703247754 3.4460 11:06:43 BATE 1,861 20000RTY 3.4480 11:08:48 XLON 1,688 1386716703247939 3.4450 11:08:48 TRQX 1,710 1386716761972354 3.4450 11:09:57 XLON 1,722 1386716703248069 3.4560 11:12:46 XLON 1,693 1386716703248310 3.4550 11:12:50 CHIX 1,252 1200010BK 3.4560 11:12:50 AQXE 1,611 43327 3.4540 11:14:21 XLON 1,279 1386716703248363 3.4530 11:14:21 XLON 1,197 1386716703248372 3.4620 11:20:59 CHIX 1,266 120001186 3.4620 11:20:59 XLON 1,486 1386716703248838 3.4610 11:20:59 XLON 1,127 1386716703248842 3.4600 11:20:59 XLON 1,131 1386716703248849 3.4620 11:20:59 AQXE 990 44520 3.4610 11:21:54 CHIX 1,280 1200011A6 3.4610 11:21:54 XLON 1,233 1386716703248892 3.4600 11:21:54 XLON 1,225 1386716703248894 3.4600 11:22:12 CHIX 998 1200011BM 3.4600 11:22:12 BATE 1,127 20000TFW 3.4600 11:27:11 XLON 1,279 1386716703249252 3.4590 11:27:11 BATE 1,099 20000TY1 3.4640 11:30:56 CHIX 223 1200012FS 3.4640 11:30:56 CHIX 1,332 1200012FT 3.4640 11:30:56 XLON 1,813 1386716703249523 3.4640 11:30:56 TRQX 1,621 1386716761974350 3.4640 11:30:56 BATE 1,227 20000UEF 3.4630 11:33:26 CHIX 1,367 1200012RJ 3.4630 11:33:26 CHIX 80 1200012RK 3.4620 11:33:26 CHIX 532 1200012RP 3.4630 11:33:26 XLON 1,806 1386716703249665 3.4620 11:33:26 XLON 1,705 1386716703249668 3.4630 11:33:26 BATE 1,196 20000UOA 3.4620 11:33:35 CHIX 881 1200012TH 3.4620 11:33:35 BATE 1,232 20000UPO 3.4610 11:35:55 CHIX 1,053 120001334 3.4700 11:38:17 XLON 1,485 1386716703250197 3.4700 11:38:19 XLON 319 1386716703250261 3.4700 11:38:19 BATE 1,099 20000VB4 3.4690 11:38:24 CHIX 1,163 1200013MO 3.4690 11:38:24 XLON 465 1386716703250290 3.4690 11:38:24 XLON 1,398 1386716703250291 3.4690 11:38:24 BATE 1,113 20000VBZ 3.4680 11:38:25 CHIX 440 1200013MV 3.4680 11:38:25 CHIX 716 1200013MW 3.4680 11:38:25 XLON 1,843 1386716703250297 3.4670 11:38:32 XLON 1,816 1386716703250326 3.4660 11:39:02 XLON 21 1386716703250330 3.4660 11:39:02 XLON 1,795 1386716703250331 3.4650 11:39:33 XLON 1,090 1386716703250365 3.4630 11:40:29 CHIX 1,687 1200013VR 3.4630 11:40:29 BATE 539 20000VM0 3.4630 11:40:29 BATE 458 20000VM1 3.4610 11:41:00 TRQX 1,580 1386716761975147 3.4600 11:42:00 XLON 1,140 1386716703250547 3.4590 11:42:01 XLON 1,073 1386716703250551 3.4640 11:47:26 CHIX 1,285 1200014MV 3.4640 11:47:26 XLON 1,801 1386716703250895 3.4650 11:49:35 CHIX 624 1200014TH 3.4650 11:49:35 CHIX 426 1200014TI 3.4650 11:49:35 XLON 1,836 1386716703250992 3.4660 11:51:16 XLON 1,780 1386716703251117 3.4650 11:51:31 CHIX 972 120001516 3.4650 11:51:31 XLON 1,837 1386716703251133 3.4650 11:51:31 BATE 1,371 20000WT9 3.4640 11:52:22 CHIX 966 120001534 3.4640 11:52:22 XLON 1,823 1386716703251172 3.4640 11:52:22 BATE 1,497 20000WVL 3.4650 11:53:20 XLON 1,058 1386716703251252 3.4650 11:53:20 XLON 19 1386716703251253 3.4670 11:55:51 XLON 1,827 1386716703251568 3.4670 11:55:51 TRQX 1,618 1386716761976629 3.4660 11:57:08 BATE 1,040 20000XDR 3.4660 11:57:25 CHIX 1,286 1200015OM 3.4660 11:57:25 XLON 1,835 1386716703251684 3.4650 11:58:56 CHIX 419 1200015UR 3.4650 11:58:56 BATE 1,057 20000XLN 3.4650 11:59:21 CHIX 846 1200015VX 3.4650 11:59:21 XLON 1,789 1386716703251775 3.4650 11:59:24 CHIX 56 1200015VY 3.4650 12:01:27 XLON 1,765 1386716703252021 3.4650 12:02:15 CHIX 1,303 1200016GQ 3.4690 12:05:54 CHIX 1,073 1200016XL 3.4690 12:05:54 CHIX 185 1200016XM 3.4690 12:05:54 XLON 1,862 1386716703252382 3.4690 12:07:48 XLON 1,786 1386716703252491 3.4680 12:07:52 CHIX 1,058 12000178S 3.4680 12:07:52 XLON 1,864 1386716703252507 3.4720 12:13:33 CHIX 1,209 1200017RC 3.4720 12:13:33 XLON 1,361 1386716703252849 3.4720 12:13:33 XLON 488 1386716703252850 3.4750 12:16:48 CHIX 1,752 12000185O 3.4760 12:16:48 XLON 1,833 1386716703253064 3.4750 12:16:48 XLON 1,791 1386716703253065 3.4750 12:16:48 TRQX 1,664 1386716761978671 3.4750 12:16:48 BATE 1,811 20000ZVO 3.4740 12:17:26 CHIX 1,638 120001881 3.4740 12:17:26 XLON 1,860 1386716703253106 3.4740 12:17:26 BATE 1,798 20000ZY3 3.4730 12:18:06 CHIX 1,788 1200018BR 3.4730 12:18:06 XLON 493 1386716703253155 3.4730 12:18:06 XLON 1,058 1386716703253156 3.4730 12:18:06 XLON 315 1386716703253157 3.4730 12:18:06 BATE 1,795 2000101G 3.4730 12:18:06 AQXE 1,765 55354 3.4720 12:18:10 XLON 1,820 1386716703253166 3.4720 12:18:14 BATE 1,851 2000102Q 3.4710 12:18:23 XLON 1,000 1386716703253210 3.4710 12:18:33 XLON 838 1386716703253230 3.4710 12:18:39 AQXE 1,337 55519 3.4740 12:20:00 XLON 1,800 1386716703253288 3.4740 12:20:15 AQXE 788 55773 3.4740 12:20:15 AQXE 438 55774 3.4740 12:23:51 CHIX 1,176 1200018WA 3.4740 12:23:51 XLON 1,805 1386716703253432 3.4740 12:25:51 BATE 1,359 200010TE 3.4750 12:28:45 CHIX 1,062 1200019G9 3.4750 12:28:45 XLON 1,804 1386716703253653 3.4740 12:32:10 XLON 1,273 1386716703253839 3.4760 12:35:43 XLON 1,868 1386716703254019 3.4750 12:35:50 CHIX 1,058 120001A5M 3.4750 12:35:50 CHIX 791 120001A5N 3.4740 12:35:50 CHIX 1,183 120001A6I 3.4750 12:35:50 XLON 1,832 1386716703254038 3.4740 12:35:50 XLON 548 1386716703254051 3.4750 12:35:50 TRQX 1,262 1386716761980364 3.4750 12:35:50 BATE 1,649 200011SW 3.4740 12:35:50 BATE 1,099 200011TC 3.4770 12:36:07 CHIX 1,335 120001A9Q 3.4780 12:36:07 XLON 1,790 1386716703254110 3.4780 12:36:07 XLON 34 1386716703254111 3.4770 12:36:07 XLON 1,841 1386716703254112 3.4780 12:36:07 BATE 1,019 200011VF 3.4770 12:36:07 BATE 878 200011VG 3.4780 12:36:07 AQXE 1,662 58447 3.4770 12:38:32 CHIX 392 120001AGH 3.4770 12:38:32 CHIX 1,006 120001AGI 3.4770 12:38:32 XLON 1,845 1386716703254252 3.4760 12:38:44 CHIX 1,334 120001AGZ 3.4760 12:38:44 XLON 1,829 1386716703254293 3.4750 12:38:44 XLON 1,089 1386716703254294 3.4750 12:38:44 XLON 765 1386716703254295 3.4760 12:38:44 BATE 931 2000123L 3.4760 12:38:44 BATE 70 2000123M 3.4760 12:41:49 CHIX 1,633 120001ARN 3.4760 12:41:49 XLON 1,859 1386716703254439 3.4750 12:42:21 XLON 1,832 1386716703254479 3.4750 12:42:21 BATE 1,792 200012IK 3.4750 12:42:50 TRQX 996 1386716761981008 3.4730 12:44:02 CHIX 1,674 120001B6I 3.4740 12:44:02 XLON 1,856 1386716703254583 3.4730 12:44:02 XLON 1,854 1386716703254584 3.4720 12:44:29 XLON 1,275 1386716703254612 3.4720 12:44:29 XLON 510 1386716703254613 3.4720 12:45:33 XLON 1,138 1386716703254668 3.4730 12:48:14 CHIX 1,316 120001BN8 3.4750 12:50:34 XLON 1,787 1386716703255016 3.4740 12:52:11 XLON 1,860 1386716703255123 3.4730 12:52:11 XLON 1,831 1386716703255124 3.4740 12:52:11 TRQX 1,252 1386716761981745 3.4740 12:52:11 TRQX 520 1386716761981746 3.4740 12:52:11 BATE 1,113 200013F2 3.4730 12:52:12 CHIX 1,065 120001BYQ 3.4720 12:52:12 XLON 1,869 1386716703255130 3.4730 12:52:12 BATE 1,111 200013FB 3.4710 12:53:31 XLON 1,841 1386716703255243 3.4720 12:55:43 CHIX 1,367 120001CFJ 3.4720 12:55:43 XLON 1,028 1386716703255412 3.4720 12:55:43 BATE 1,027 200013V8 3.4740 13:02:05 CHIX 1,023 120001DA1 3.4740 13:02:05 XLON 1,785 1386716703255875 3.4730 13:02:18 CHIX 1,109 120001DC9 3.4720 13:02:18 CHIX 955 120001DCB 3.4710 13:02:18 CHIX 1,231 120001DCF 3.4730 13:02:18 XLON 1,788 1386716703255909 3.4720 13:02:18 XLON 1,784 1386716703255914 3.4710 13:02:18 XLON 1,814 1386716703255915 3.4710 13:02:18 BATE 1,046 200014N8 3.4690 13:06:02 CHIX 1,109 120001DRG 3.4700 13:06:02 XLON 1,814 1386716703256231 3.4690 13:06:02 XLON 1,856 1386716703256233 3.4690 13:06:02 TRQX 1,622 1386716761983026 3.4700 13:06:02 BATE 1,318 2000150K 3.4690 13:06:02 BATE 622 2000150L 3.4690 13:06:02 BATE 102 2000150M 3.4690 13:06:02 BATE 522 2000150N 3.4680 13:06:14 XLON 1,166 1386716703256257 3.4680 13:06:14 BATE 990 2000151N 3.4690 13:07:23 CHIX 965 120001DX9 3.4690 13:07:23 XLON 1,222 1386716703256334 3.4680 13:07:23 XLON 1,200 1386716703256342 3.4670 13:07:23 XLON 1,229 1386716703256346 3.4660 13:10:21 CHIX 1,768 120001EH4 3.4660 13:10:21 XLON 971 1386716703256710 3.4650 13:10:21 XLON 982 1386716703256712 3.4650 13:10:30 BATE 1,187 200015ON 3.4640 13:10:36 XLON 1,245 1386716703256783 3.4690 13:16:03 CHIX 1,231 120001F87 3.4680 13:16:03 CHIX 1,817 120001F88 3.4690 13:16:03 XLON 1,058 1386716703257137 3.4690 13:16:03 XLON 755 1386716703257138 3.4680 13:16:03 XLON 1,632 1386716703257139 3.4690 13:16:03 AQXE 1,662 66341 3.4670 13:16:27 XLON 1,391 1386716703257169 3.4660 13:19:58 AQXE 379 67117 3.4660 13:20:22 XLON 1,781 1386716703257397 3.4650 13:20:23 CHIX 1,088 120001FQG 3.4650 13:20:23 XLON 1,571 1386716703257401 3.4650 13:20:23 TRQX 1,637 1386716761984621 3.4660 13:20:23 BATE 959 200016T8 3.4650 13:20:23 BATE 1,021 200016TA 3.4660 13:20:23 AQXE 1,161 67213 3.4640 13:21:25 CHIX 1,084 120001FU3 3.4710 13:23:34 CHIX 1,266 120001G87 3.4710 13:23:34 XLON 1,788 1386716703257627 3.4710 13:23:34 BATE 1,374 200017A5 3.4710 13:23:34 AQXE 1,027 67926 3.4710 13:24:15 CHIX 1,059 120001GDT 3.4710 13:24:15 XLON 1,709 1386716703257713 3.4710 13:24:15 XLON 125 1386716703257714 3.4700 13:24:15 XLON 1,870 1386716703257717 3.4700 13:24:15 BATE 1,450 200017F3 3.4690 13:25:06 XLON 1,795 1386716703257769 3.4690 13:25:06 BATE 1,097 200017IL 3.4680 13:27:11 CHIX 1,833 120001GQM 3.4680 13:27:11 XLON 1,857 1386716703257923 3.4690 13:27:28 XLON 632 1386716703257973 3.4690 13:27:28 XLON 1,209 1386716703257977 3.4700 13:27:43 XLON 1,656 1386716703258000 3.4690 13:27:45 XLON 1,334 1386716703258012 3.4690 13:27:45 BATE 1,016 200017VH 3.4680 13:28:12 XLON 1,780 1386716703258034 3.4670 13:29:52 CHIX 1,808 120001H32 3.4670 13:29:52 CHIX 18 120001H33 3.4660 13:29:52 XLON 1,006 1386716703258126 3.4650 13:29:53 XLON 993 1386716703258130 3.4660 13:31:29 CHIX 1,768 120001HEB 3.4650 13:31:29 XLON 1,350 1386716703258280 3.4650 13:31:29 XLON 40 1386716703258281 3.4660 13:31:29 BATE 1,304 200018F8 3.4650 13:31:40 TRQX 1,581 1386716761985806 3.4650 13:32:39 XLON 1,093 1386716703258465 3.4650 13:32:39 BATE 1,126 200018NE 3.4680 13:34:51 CHIX 246 120001HZO 3.4680 13:34:51 CHIX 1,386 120001HZP 3.4680 13:34:51 XLON 1,596 1386716703258672 3.4670 13:34:59 XLON 1,605 1386716703258682 3.4670 13:34:59 AQXE 990 70758 3.4670 13:35:00 BATE 1,029 2000190Y 3.4660 13:36:01 XLON 1,355 1386716703258761 3.4650 13:36:02 XLON 1,302 1386716703258763 3.4610 13:37:05 CHIX 1,691 120001ICZ 3.4610 13:37:05 XLON 1,837 1386716703258850 3.4610 13:37:05 BATE 952 200019E6 3.4610 13:39:00 XLON 1,822 1386716703259002 3.4600 13:39:54 CHIX 1,751 120001IVV 3.4600 13:39:54 XLON 996 1386716703259079 3.4590 13:39:54 XLON 1,783 1386716703259084 3.4600 13:39:54 BATE 1,793 200019UJ 3.4530 13:43:23 CHIX 1,693 120001JEV 3.4520 13:43:23 XLON 1,159 1386716703259321 3.4510 13:43:23 XLON 1,400 1386716703259324 3.4500 13:43:23 XLON 630 1386716703259330 3.4520 13:43:23 TRQX 1,629 1386716761987108 3.4510 13:43:23 BATE 1,689 20001AF4 3.4500 13:43:23 AQXE 1,394 73036 3.4490 13:43:23 AQXE 1,231 73041 3.4510 13:43:55 XLON 1,116 1386716703259389 3.4510 13:43:55 AQXE 1,181 73179 3.4550 13:45:28 CHIX 1,609 120001JV7 3.4540 13:45:28 XLON 1,005 1386716703259520 3.4550 13:45:28 AQXE 817 73645 3.4550 13:45:28 AQXE 398 73646 3.4530 13:45:33 XLON 1,025 1386716703259525 3.4520 13:45:33 AQXE 1,006 73657 3.4500 13:48:30 XLON 1,373 1386716703259760 3.4500 13:50:48 XLON 21 1386716703259985 3.4500 13:50:48 XLON 377 1386716703259986 3.4490 13:51:01 CHIX 1,748 120001KU5 3.4490 13:51:01 XLON 1,162 1386716703260017 3.4480 13:51:20 CHIX 497 120001KWA 3.4480 13:51:20 CHIX 679 120001KWB 3.4480 13:51:20 XLON 1,456 1386716703260064 3.4470 13:51:30 XLON 236 1386716703260077 3.4470 13:51:30 XLON 1,549 1386716703260078 3.4480 13:52:42 XLON 1,197 1386716703260236 3.4470 13:53:10 XLON 1,250 1386716703260336 3.4460 13:53:31 XLON 1,839 1386716703260379 3.4460 13:53:31 BATE 1,253 20001C4T 3.4450 13:53:32 BATE 1,262 20001C4V 3.4440 13:55:00 BATE 1,366 20001CFR 3.4430 13:55:28 CHIX 1,106 120001LOJ 3.4430 13:55:28 XLON 648 1386716703260533 3.4430 13:55:28 XLON 648 1386716703260534 3.4430 13:55:28 XLON 316 1386716703260535 3.4420 13:55:44 CHIX 1,136 120001LPO 3.4420 13:55:44 XLON 976 1386716703260548 3.4420 13:55:44 TRQX 1,619 1386716761988535 3.4460 13:59:49 CHIX 1,307 120001MI0 3.4460 13:59:49 XLON 1,866 1386716703261037 3.4450 13:59:49 XLON 1,786 1386716703261039 3.4440 13:59:49 XLON 1,800 1386716703261044 3.4450 13:59:49 BATE 956 20001DCS 3.4440 13:59:49 BATE 1,022 20001DCY 3.4410 14:00:37 CHIX 1,096 120001MXG 3.4410 14:00:37 XLON 655 1386716703261439 3.4410 14:00:37 XLON 317 1386716703261440 3.4410 14:00:44 AQXE 13 77802 3.4410 14:01:32 AQXE 212 78018 3.4410 14:01:45 AQXE 1,465 78076 3.4430 14:02:50 CHIX 474 120001NGF 3.4430 14:02:50 CHIX 988 120001NGG 3.4430 14:02:50 XLON 1,421 1386716703261717 3.4420 14:02:59 XLON 1,146 1386716703261736 3.4420 14:02:59 BATE 1,696 20001E6K 3.4420 14:02:59 AQXE 970 78529 3.4410 14:03:25 XLON 1,179 1386716703261815 3.4380 14:04:19 CHIX 1,068 120001NW9 3.4370 14:04:19 CHIX 1,044 120001NWA 3.4380 14:04:19 XLON 1,187 1386716703261976 3.4370 14:04:19 XLON 1,102 1386716703261979 3.4360 14:04:19 XLON 1,000 1386716703261983 3.4350 14:04:30 AQXE 1,790 79289 3.4330 14:04:47 BATE 814 20001EN8 3.4320 14:05:23 AQXE 198 79611 3.4320 14:05:27 AQXE 1,111 79631 3.4360 14:09:18 CHIX 1,372 120001PA1 3.4360 14:09:18 XLON 1,812 1386716703262711 3.4400 14:11:25 CHIX 1,013 120001PRB 3.4400 14:11:25 XLON 1,847 1386716703262959 3.4410 14:12:48 CHIX 1,025 120001Q3R 3.4410 14:12:48 XLON 1,811 1386716703263262 3.4410 14:12:52 TRQX 1,218 1386716761990950 3.4410 14:12:52 BATE 1,419 20001GGM 3.4400 14:14:26 CHIX 1,033 120001QJ4 3.4400 14:14:26 XLON 960 1386716703263388 3.4400 14:14:26 XLON 867 1386716703263389 3.4400 14:14:26 BATE 1,532 20001GTX 3.4390 14:14:29 CHIX 1,327 120001QJK 3.4390 14:14:29 XLON 1,803 1386716703263393 3.4380 14:14:29 XLON 1,822 1386716703263394 3.4390 14:14:29 BATE 1,193 20001GUB 3.4390 14:15:12 CHIX 1,074 120001QRX 3.4400 14:15:12 XLON 1,830 1386716703263546 3.4390 14:15:12 XLON 1,801 1386716703263547 3.4380 14:15:12 XLON 1,815 1386716703263552 3.4360 14:15:12 TRQX 1,048 1386716761991219 3.4350 14:15:12 TRQX 1,025 1386716761991221 3.4360 14:15:12 BATE 997 20001H1C 3.4350 14:15:12 BATE 1,009 20001H1D 3.4350 14:15:12 AQXE 1,707 82899 3.4350 14:15:12 AQXE 1,255 82904 3.4380 14:15:57 XLON 1,834 1386716703263602 3.4370 14:15:57 XLON 962 1386716703263604 3.4380 14:15:57 AQXE 814 83148 3.4380 14:16:05 AQXE 343 83186 3.4410 14:18:26 CHIX 967 120001REJ 3.4410 14:18:26 XLON 166 1386716703263952 3.4410 14:18:26 XLON 1,128 1386716703263953 3.4410 14:18:26 AQXE 162 83911 3.4410 14:18:42 AQXE 1,077 83995 3.4470 14:20:33 CHIX 1,302 120001S44 3.4480 14:20:33 XLON 1,852 1386716703264349 3.4470 14:20:33 XLON 1,475 1386716703264357 3.4470 14:20:33 XLON 365 1386716703264362 3.4470 14:20:33 BATE 1,048 20001I6X 3.4480 14:20:33 AQXE 1,222 84763 3.4480 14:20:33 AQXE 3 84764 3.4460 14:20:34 CHIX 474 120001S4P 3.4460 14:20:34 CHIX 788 120001S4Q 3.4460 14:20:34 XLON 1,785 1386716703264371 3.4470 14:20:34 AQXE 1,212 84779 3.4440 14:22:00 XLON 1,152 1386716703264686 3.4440 14:22:00 AQXE 1,336 85430 3.4480 14:23:29 CHIX 1,259 120001SR5 3.4480 14:23:29 XLON 1,751 1386716703264854 3.4550 14:24:18 XLON 1,806 1386716703265174 3.4540 14:24:18 XLON 1,871 1386716703265184 3.4550 14:24:22 XLON 1,048 1386716703265195 3.4560 14:25:15 XLON 1,238 1386716703265296 3.4600 14:26:55 XLON 812 1386716703265507 3.4600 14:27:01 XLON 454 1386716703265522 3.4590 14:28:01 CHIX 1,415 120001U0F 3.4580 14:28:01 CHIX 1,058 120001U0J 3.4580 14:28:01 CHIX 327 120001U0L 3.4590 14:28:01 XLON 1,039 1386716703265641 3.4580 14:28:01 XLON 1,037 1386716703265646 3.4590 14:28:01 TRQX 1,574 1386716761993355 3.4590 14:28:01 BATE 1,556 20001JUR 3.4580 14:28:01 BATE 1,588 20001JUX 3.4570 14:28:15 CHIX 378 120001U23 3.4570 14:28:25 CHIX 1,079 120001U4D 3.4560 14:28:25 CHIX 1,345 120001U4K 3.4570 14:28:25 XLON 1,157 1386716703265726 3.4560 14:28:25 XLON 1,408 1386716703265733 3.4550 14:28:25 XLON 1,397 1386716703265734 3.4570 14:28:25 BATE 253 20001JXR 3.4570 14:28:25 BATE 1,462 20001JXS 3.4560 14:28:25 BATE 1,620 20001JXZ 3.4520 14:29:02 CHIX 1,009 120001UDU 3.4490 14:29:32 XLON 1,077 1386716703265990 3.4460 14:30:08 CHIX 1,773 120001V1J 3.4460 14:30:08 XLON 1,039 1386716703266466 3.4520 14:30:34 XLON 1,054 1386716703266757 3.4510 14:30:34 XLON 305 1386716703266761 3.4510 14:30:34 XLON 759 1386716703266762 3.4500 14:30:37 BATE 1,798 20001L03 3.4540 14:31:48 CHIX 820 120001WAJ 3.4610 14:33:03 CHIX 349 120001X00 3.4610 14:33:03 CHIX 1,354 120001X01 3.4640 14:33:46 CHIX 1,440 120001XII 3.4630 14:33:46 CHIX 523 120001XIL 3.4630 14:33:46 CHIX 894 120001XIM 3.4640 14:33:46 XLON 1,835 1386716703268331 3.4630 14:33:46 XLON 1,865 1386716703268332 3.4630 14:33:46 TRQX 1,298 1386716761996038 3.4630 14:33:46 BATE 1,188 20001MG7 3.4620 14:33:55 BATE 854 20001MIR 3.4610 14:34:08 CHIX 1,160 120001XPU 3.4620 14:34:08 XLON 1,826 1386716703268524 3.4610 14:34:08 XLON 1,822 1386716703268525 3.4620 14:34:08 BATE 216 20001MMV 3.4610 14:34:08 BATE 1,208 20001MMW 3.4620 14:34:24 XLON 1,837 1386716703268658 3.4610 14:34:53 CHIX 1,052 120001Y21 3.4600 14:34:53 CHIX 651 120001Y2B 3.4600 14:34:53 CHIX 383 120001Y2C 3.4610 14:34:53 XLON 1,820 1386716703268782 3.4600 14:34:53 XLON 1,788 1386716703268787 3.4590 14:34:53 XLON 1,796 1386716703268796 3.4560 14:34:53 XLON 1,779 1386716703268887 3.4550 14:34:53 XLON 1,692 1386716703268888 3.4550 14:34:53 XLON 88 1386716703268890 3.4610 14:34:53 BATE 994 20001MZ1 3.4600 14:34:53 BATE 995 20001MZ4 3.4580 14:35:04 XLON 1,132 1386716703269003 3.4580 14:35:04 AQXE 582 95043 3.4570 14:35:14 XLON 648 1386716703269062 3.4570 14:35:14 XLON 330 1386716703269063 3.4570 14:35:14 TRQX 1,030 1386716761996720 3.4580 14:35:14 AQXE 1,176 95205 3.4550 14:35:20 AQXE 1,393 95281 3.4490 14:35:51 CHIX 1,751 120001YQ7 3.4490 14:35:51 XLON 1,736 1386716703269249 3.4450 14:36:07 XLON 1,789 1386716703269354 3.4410 14:37:15 XLON 21 1386716703269630 3.4410 14:37:15 XLON 1,065 1386716703269631 3.4400 14:37:24 CHIX 1,704 120001ZCY 3.4400 14:37:24 XLON 1,060 1386716703269663 3.4400 14:37:24 BATE 1,717 20001O1Q 3.4580 14:39:28 CHIX 1,300 12000203Z 3.4580 14:39:28 XLON 1,846 1386716703270265 3.4570 14:39:28 XLON 1,828 1386716703270267 3.4580 14:39:28 TRQX 1,848 1386716761998084 3.4580 14:39:28 BATE 820 20001OPZ 3.4580 14:39:28 BATE 526 20001OQ0 3.4580 14:39:28 AQXE 985 98092 3.4570 14:39:28 AQXE 989 98094 3.4560 14:39:29 XLON 1,225 1386716703270277 3.4560 14:39:29 XLON 624 1386716703270278 3.4600 14:40:11 CHIX 1,066 1200020D7 3.4600 14:40:11 XLON 1,461 1386716703270462 3.4590 14:40:11 XLON 1,467 1386716703270464 3.4600 14:40:11 AQXE 957 98580 3.4590 14:40:35 CHIX 962 1200020IQ 3.4600 14:40:35 XLON 1,075 1386716703270521 3.4590 14:40:35 XLON 1,106 1386716703270522 3.4590 14:40:35 AQXE 216 98826 3.4590 14:40:35 AQXE 1 98827 3.4590 14:40:35 AQXE 20 98828 3.4590 14:40:35 AQXE 715 98829 3.4580 14:40:36 BATE 1,221 20001P4K 3.4520 14:41:25 XLON 1,399 1386716703270776 3.4510 14:41:38 CHIX 1,807 1200020V8 3.4500 14:41:38 BATE 1,010 20001PHC 3.4490 14:41:38 BATE 312 20001PHD 3.4500 14:41:56 XLON 848 1386716703270883 3.4500 14:41:56 XLON 276 1386716703270884 3.4490 14:42:01 AQXE 1,778 99765 3.4490 14:42:11 XLON 54 1386716703270957 3.4490 14:42:11 XLON 945 1386716703270958 3.4490 14:42:25 AQXE 958 100053 3.4490 14:42:27 AQXE 21 100093 3.4490 14:42:27 AQXE 3 100096 3.4460 14:42:36 XLON 994 1386716703271046 3.4440 14:43:04 CHIX 976 1200021F7 3.4430 14:43:04 XLON 1,812 1386716703271111 3.4450 14:43:26 XLON 962 1386716703271245 3.4480 14:44:09 CHIX 965 1200021QQ 3.4480 14:44:09 XLON 1,264 1386716703271356 3.4480 14:44:09 XLON 189 1386716703271357 3.4480 14:44:26 AQXE 85 101359 3.4480 14:44:26 AQXE 867 101360 3.4470 14:44:26 CHIX 964 1200021T3 3.4460 14:44:38 XLON 1,141 1386716703271443 3.4460 14:44:38 TRQX 1,564 1386716761999645 3.4460 14:44:38 BATE 1,199 20001QHP 3.4460 14:45:32 CHIX 1,781 12000227C 3.4450 14:45:35 XLON 46 1386716703271723 3.4450 14:45:35 XLON 914 1386716703271724 3.4450 14:45:35 BATE 1,194 20001QU0 3.4450 14:46:43 CHIX 1,057 1200022OX 3.4450 14:46:43 XLON 295 1386716703271973 3.4460 14:46:54 XLON 899 1386716703272019 3.4460 14:46:54 XLON 912 1386716703272020 3.4450 14:47:04 XLON 1,534 1386716703272093 3.4470 14:47:25 AQXE 1,821 103691 3.4470 14:47:25 CHIX 1,863 12000238Q 3.4470 14:47:25 XLON 1,601 1386716703272202 3.4470 14:47:25 BATE 1,150 20001ROG 3.4460 14:47:26 XLON 119 1386716703272207 3.4460 14:47:26 XLON 1,169 1386716703272208 3.4450 14:47:26 XLON 628 1386716703272214 3.4450 14:47:26 XLON 449 1386716703272215 3.4460 14:47:26 BATE 1,167 20001ROM 3.4460 14:49:15 AQXE 1,228 104797 3.4450 14:49:15 CHIX 1,000 1200023WE 3.4460 14:49:15 XLON 1,288 1386716703272732 3.4450 14:49:15 XLON 1,310 1386716703272735 3.4440 14:49:16 XLON 972 1386716703272741 3.4440 14:49:16 BATE 1,006 20001S9U 3.4430 14:49:19 XLON 1,374 1386716703272747 3.4430 14:49:26 BATE 825 20001SBH 3.4410 14:49:48 TRQX 1,615 1386716762001385 3.4400 14:50:45 AQXE 954 106014 3.4390 14:50:48 CHIX 992 1200024II 3.4390 14:50:48 XLON 1,152 1386716703273175 3.4380 14:50:56 CHIX 971 1200024JU 3.4380 14:50:56 XLON 1,124 1386716703273198 3.4370 14:51:03 XLON 1,370 1386716703273233 3.4370 14:51:03 BATE 961 20001SY4 3.4360 14:51:28 XLON 1,277 1386716703273315 3.4360 14:51:28 BATE 958 20001T4G 3.4360 14:51:43 CHIX 1,618 1200024V2 3.4350 14:51:58 XLON 517 1386716703273455 3.4350 14:51:58 XLON 560 1386716703273456 3.4340 14:51:58 XLON 985 1386716703273457 3.4350 14:52:02 AQXE 1,119 106891 3.4350 14:52:02 XLON 1,739 1386716703273479 3.4350 14:52:44 CHIX 1,620 12000255I 3.4330 14:53:22 XLON 960 1386716703273833 3.4340 14:53:22 BATE 1,720 20001TQ4 3.4320 14:53:25 XLON 961 1386716703273848 3.4300 14:54:23 XLON 1,797 1386716703273994 3.4290 14:55:11 CHIX 1,192 1200025VD 3.4290 14:55:11 XLON 102 1386716703274155 3.4290 14:55:11 XLON 883 1386716703274156 3.4290 14:56:29 CHIX 1,010 1200026B1 3.4290 14:56:29 XLON 1,322 1386716703274445 3.4290 14:56:29 TRQX 1,697 1386716762003147 3.4280 14:56:43 XLON 674 1386716703274471 3.4280 14:56:43 XLON 797 1386716703274472 3.4280 14:56:44 CHIX 1,096 1200026D4 3.4270 14:56:44 XLON 1,488 1386716703274475 3.4280 14:56:44 BATE 71 20001UP5 3.4280 14:56:44 BATE 1,236 20001UP6 3.4270 14:57:01 CHIX 1,187 1200026G9 3.4260 14:57:01 XLON 1,855 1386716703274529 3.4270 14:57:01 BATE 1,301 20001US2 3.4280 14:57:43 XLON 1,287 1386716703274740 3.4270 14:58:04 CHIX 1,049 1200026UW 3.4270 14:58:04 XLON 1,133 1386716703274776 3.4260 14:58:54 XLON 64 1386716703274926 3.4260 14:58:54 XLON 980 1386716703274927 3.4250 14:58:56 CHIX 513 120002749 3.4280 14:59:59 XLON 1,860 1386716703275243 3.4330 15:00:34 CHIX 1,265 1200027Q5 3.4320 15:00:36 CHIX 998 1200027QA 3.4320 15:00:36 XLON 734 1386716703275404 3.4320 15:00:36 XLON 1,111 1386716703275405 3.4320 15:00:36 BATE 1,450 20001VXX 3.4310 15:00:39 XLON 1,715 1386716703275406 3.4310 15:00:39 BATE 1,476 20001VYE 3.4300 15:00:40 XLON 1,747 1386716703275409 3.4290 15:00:41 XLON 275 1386716703275411 3.4290 15:00:41 XLON 730 1386716703275412 3.4330 15:01:16 CHIX 1,058 1200027Y0 3.4330 15:01:16 CHIX 173 1200027Y1 3.4330 15:01:16 XLON 1,786 1386716703275533 3.4330 15:01:47 AQXE 839 112769 3.4330 15:02:19 AQXE 552 113059 3.4330 15:02:19 AQXE 392 113060 3.4330 15:02:23 AQXE 1,012 113120 3.4330 15:02:23 CHIX 947 1200028AP 3.4330 15:02:23 CHIX 49 1200028AQ 3.4330 15:02:23 XLON 1,328 1386716703275762 3.4330 15:02:23 TRQX 1,633 1386716762004692 3.4420 15:03:39 XLON 1,528 1386716703276445 3.4420 15:03:39 XLON 256 1386716703276459 3.4430 15:03:50 XLON 1,690 1386716703276556 3.4430 15:03:50 XLON 40 1386716703276557 3.4430 15:04:00 CHIX 1,335 1200029BG 3.4420 15:04:00 XLON 1,685 1386716703276580 3.4420 15:04:01 CHIX 1,275 1200029C0 3.4410 15:04:01 XLON 1,779 1386716703276585 3.4420 15:04:01 BATE 537 20001XFE 3.4420 15:04:01 BATE 782 20001XFF 3.4410 15:04:02 BATE 962 20001XFN 3.4410 15:04:02 BATE 303 20001XFO 3.4400 15:04:07 BATE 1,345 20001XH2 3.4480 15:05:39 CHIX 1,060 1200029ZZ 3.4480 15:05:39 CHIX 204 120002A00 3.4480 15:05:39 XLON 1,599 1386716703277195 3.4480 15:05:39 BATE 1,780 20001Y1T 3.4560 15:06:59 CHIX 927 120002AGQ 3.4580 15:07:44 CHIX 909 120002ASG 3.4580 15:07:44 CHIX 280 120002ASH 3.4580 15:07:44 XLON 1,580 1386716703277674 3.4580 15:07:44 XLON 276 1386716703277675 3.4570 15:07:44 XLON 1,801 1386716703277676 3.4580 15:07:44 TRQX 1,642 1386716762006073 3.4570 15:07:44 BATE 1,778 20001YS4 3.4560 15:07:49 XLON 1,822 1386716703277685 3.4570 15:08:06 CHIX 1,188 120002AYB 3.4570 15:08:25 XLON 463 1386716703277831 3.4570 15:08:28 AQXE 814 118114 3.4570 15:08:28 AQXE 907 118115 3.4570 15:08:28 XLON 1,340 1386716703277846 3.4560 15:08:33 XLON 1,689 1386716703277877 3.4550 15:08:34 AQXE 1,048 118207 3.4550 15:08:34 CHIX 992 120002B7F 3.4550 15:08:34 XLON 1,812 1386716703277886 3.4520 15:09:00 XLON 952 1386716703277972 3.4510 15:09:00 XLON 958 1386716703277973 3.4500 15:09:00 BATE 1,780 20001Z91 3.4490 15:09:10 CHIX 1,832 120002BG6 3.4490 15:09:35 XLON 1,706 1386716703278212 3.4440 15:10:06 XLON 1,029 1386716703278320 3.4420 15:10:45 XLON 952 1386716703278486 3.4410 15:10:52 XLON 56 1386716703278519 3.4410 15:10:58 CHIX 1,711 120002CD6 3.4410 15:10:58 XLON 906 1386716703278539 3.4400 15:11:09 XLON 1,779 1386716703278559 3.4410 15:12:05 XLON 1,832 1386716703278754 3.4440 15:13:03 XLON 1,021 1386716703278948 3.4470 15:13:10 CHIX 1,349 120002D3E 3.4470 15:13:10 XLON 1,314 1386716703278973 3.4450 15:13:11 TRQX 1,472 1386716762007586 3.4450 15:13:11 BATE 1,083 200020U2 3.4490 15:14:02 CHIX 1,092 120002DC3 3.4490 15:14:02 XLON 1,021 1386716703279061 3.4480 15:14:03 XLON 905 1386716703279063 3.4480 15:14:03 XLON 137 1386716703279064 3.4480 15:14:03 BATE 1,012 20002131 3.4470 15:14:11 XLON 56 1386716703279100 3.4470 15:14:11 XLON 1,106 1386716703279101 3.4470 15:14:11 BATE 1,187 2000214R 3.4480 15:14:47 CHIX 860 120002DIX 3.4480 15:15:31 CHIX 333 120002DUC 3.4480 15:15:31 CHIX 700 120002DUD 3.4490 15:15:31 AQXE 975 122620 3.4480 15:15:31 AQXE 84 122624 3.4480 15:15:31 AQXE 889 122625 3.4490 15:15:31 XLON 1,602 1386716703279293 3.4480 15:15:31 XLON 1,186 1386716703279295 3.4480 15:15:31 BATE 955 200021IO 3.4500 15:16:22 CHIX 1,002 120002E5R 3.4500 15:16:22 AQXE 902 123177 3.4500 15:16:22 XLON 1,199 1386716703279502 3.4500 15:16:32 AQXE 75 123282 3.4520 15:17:22 XLON 1,108 1386716703279703 3.4520 15:17:22 XLON 234 1386716703279704 3.4510 15:17:42 CHIX 985 120002EH5 3.4500 15:17:42 CHIX 983 120002EHF 3.4510 15:17:42 XLON 986 1386716703279757 3.4500 15:17:42 XLON 1,082 1386716703279769 3.4510 15:17:42 BATE 1,788 2000224T 3.4490 15:17:44 XLON 1,509 1386716703279783 3.4480 15:17:45 XLON 1,023 1386716703279785 3.4510 15:18:04 XLON 290 1386716703279871 3.4520 15:18:47 CHIX 1,598 120002ESX 3.4520 15:18:47 CHIX 48 120002ESY 3.4510 15:18:50 XLON 1,238 1386716703280049 3.4510 15:18:50 BATE 1,648 200022HQ 3.4500 15:19:04 XLON 1,178 1386716703280077 3.4490 15:19:04 XLON 1,081 1386716703280078 3.4490 15:19:16 TRQX 1,786 1386716762009046 3.4490 15:20:42 XLON 1,428 1386716703280327 3.4480 15:21:09 CHIX 1,037 120002FHJ 3.4480 15:21:09 XLON 1,154 1386716703280381 3.4480 15:21:31 CHIX 965 120002FLS 3.4480 15:21:31 XLON 1,405 1386716703280453 3.4470 15:21:48 CHIX 1,649 120002FON 3.4470 15:21:48 XLON 718 1386716703280498 3.4470 15:21:48 XLON 886 1386716703280499 3.4480 15:22:50 XLON 952 1386716703280719 3.4480 15:22:56 XLON 349 1386716703280722 3.4470 15:23:07 XLON 587 1386716703280774 3.4470 15:23:07 XLON 790 1386716703280775 3.4460 15:23:07 XLON 989 1386716703280776 3.4460 15:23:07 BATE 1,074 200023PR 3.4460 15:23:07 BATE 652 200023PS 3.4470 15:23:55 CHIX 1,178 120002G8I 3.4470 15:23:55 XLON 982 1386716703280978 3.4460 15:24:00 BATE 150 200023WP 3.4460 15:24:01 XLON 993 1386716703281037 3.4460 15:24:01 BATE 874 200023WS 3.4470 15:25:01 CHIX 1,327 120002GLZ 3.4460 15:25:01 CHIX 1,285 120002GM0 3.4470 15:25:01 XLON 1,127 1386716703281190 3.4460 15:25:01 XLON 952 1386716703281194 3.4470 15:25:01 BATE 1,376 2000248R 3.4460 15:25:01 BATE 1,011 2000248T 3.4450 15:25:25 XLON 890 1386716703281278 3.4450 15:25:25 XLON 437 1386716703281279 3.4460 15:26:03 XLON 1,357 1386716703281407 3.4450 15:26:03 XLON 1,434 1386716703281408 3.4430 15:26:35 AQXE 1,140 128376 3.4430 15:26:35 AQXE 121 128378 3.4430 15:26:35 XLON 1,139 1386716703281473 3.4510 15:27:42 CHIX 995 120002HDJ 3.4510 15:27:42 XLON 1,058 1386716703281698 3.4510 15:27:42 XLON 144 1386716703281699 3.4510 15:27:42 BATE 969 200024XB 3.4500 15:27:42 BATE 694 200024XC 3.4500 15:28:06 CHIX 892 120002HHD 3.4500 15:28:06 CHIX 161 120002HHE 3.4500 15:28:06 XLON 1,015 1386716703281759 3.4500 15:29:53 CHIX 1,375 120002I3K 3.4490 15:29:53 CHIX 1,330 120002I3O 3.4500 15:29:53 XLON 1,865 1386716703282097 3.4490 15:29:53 XLON 1,215 1386716703282102 3.4500 15:29:53 TRQX 1,067 1386716762011410 3.4490 15:29:53 BATE 1,712 200025MI 3.4480 15:29:54 XLON 989 1386716703282111 3.4490 15:30:29 XLON 1,323 1386716703282204 3.4490 15:31:16 CHIX 1,544 120002INU 3.4490 15:31:16 XLON 1,473 1386716703282479 3.4500 15:33:05 CHIX 1,617 120002J4O 3.4500 15:33:30 AQXE 1,207 131973 3.4500 15:34:00 XLON 1,823 1386716703283007 3.4490 15:34:00 XLON 1,255 1386716703283008 3.4490 15:34:35 XLON 534 1386716703283149 3.4480 15:35:04 CHIX 1,554 120002JQM 3.4480 15:35:04 XLON 1,058 1386716703283288 3.4480 15:35:04 XLON 288 1386716703283289 3.4480 15:35:04 BATE 970 2000278B 3.4480 15:35:04 BATE 392 2000278C 3.4470 15:35:16 XLON 1,860 1386716703283368 3.4480 15:36:02 XLON 1,789 1386716703283454 3.4500 15:38:01 CHIX 1,045 120002KHQ 3.4500 15:38:01 XLON 1,801 1386716703283794 3.4570 15:38:20 AQXE 1,219 134290 3.4570 15:38:20 AQXE 448 134295 3.4570 15:38:20 XLON 1,789 1386716703284009 3.4570 15:38:20 TRQX 956 1386716762013097 3.4560 15:38:21 XLON 1,830 1386716703284040 3.4560 15:38:21 BATE 616 20002872 3.4560 15:38:23 CHIX 1,107 120002KQ9 3.4560 15:38:23 TRQX 954 1386716762013109 3.4560 15:38:23 BATE 776 2000287G 3.4560 15:38:23 BATE 537 2000287L 3.4560 15:38:26 XLON 1,860 1386716703284085 3.4560 15:38:26 BATE 457 2000288Q 3.4550 15:38:37 CHIX 1,112 120002KU3 3.4550 15:38:37 XLON 1,206 1386716703284116 3.4550 15:38:37 XLON 612 1386716703284117 3.4550 15:38:37 BATE 1,450 200028B0 3.4540 15:38:40 XLON 1,796 1386716703284144 3.4540 15:39:59 CHIX 1,561 120002L63 3.4540 15:39:59 XLON 1,315 1386716703284474 3.4530 15:39:59 XLON 1,282 1386716703284475 3.4540 15:39:59 BATE 1,016 200028NR 3.4550 15:42:44 XLON 1,836 1386716703285011 3.4600 15:43:43 XLON 1,805 1386716703285325 3.4600 15:43:43 BATE 1,292 200029RN 3.4620 15:44:18 CHIX 1,574 120002MPF 3.4610 15:44:18 CHIX 658 120002MPG 3.4610 15:44:18 CHIX 956 120002MPH 3.4620 15:44:18 XLON 1,855 1386716703285463 3.4610 15:44:18 XLON 1,831 1386716703285464 3.4600 15:44:23 CHIX 665 120002MQ4 3.4600 15:44:23 CHIX 971 120002MQ5 3.4590 15:44:23 AQXE 394 137583 3.4590 15:44:23 AQXE 934 137584 3.4600 15:44:23 XLON 1,783 1386716703285473 3.4590 15:44:23 XLON 1,841 1386716703285480 3.4590 15:44:23 BATE 1,267 200029Z5 3.4580 15:44:43 AQXE 1,272 137751 3.4560 15:45:03 AQXE 1,348 137985 3.4500 15:45:03 AQXE 511 138018 3.4560 15:45:03 XLON 1,289 1386716703285606 3.4550 15:45:03 XLON 1,319 1386716703285611 3.4570 15:45:03 TRQX 1,692 1386716762014392 3.4570 15:45:03 BATE 1,537 20002A70 3.4550 15:46:10 CHIX 1,623 120002NEK 3.4550 15:46:10 AQXE 1,847 138719 3.4570 15:47:31 CHIX 1,641 120002NR2 3.4570 15:47:31 XLON 1,496 1386716703286135 3.4560 15:47:51 XLON 1,492 1386716703286225 3.4570 15:47:51 AQXE 1,785 139648 3.4550 15:48:58 XLON 1,053 1386716703286508 3.4560 15:48:58 AQXE 1,826 140259 3.4560 15:48:58 BATE 1,380 20002BD4 3.4550 15:48:58 BATE 600 20002BD8 3.4550 15:48:59 AQXE 618 140277 3.4540 15:49:02 XLON 1,569 1386716703286519 3.4550 15:49:02 AQXE 1,063 140316 3.4550 15:49:07 AQXE 158 140361 3.4550 15:50:41 CHIX 1,190 120002OOQ 3.4550 15:50:41 AQXE 674 141184 3.4550 15:50:41 AQXE 1,098 141185 3.4550 15:52:17 CHIX 1,088 120002P94 3.4550 15:52:17 XLON 1,512 1386716703287330 3.4550 15:52:17 XLON 293 1386716703287331 3.4550 15:52:17 AQXE 920 141900 3.4550 15:52:19 AQXE 525 141920 3.4570 15:53:51 CHIX 1,309 120002POQ 3.4570 15:53:51 XLON 1,829 1386716703287699 3.4560 15:53:51 XLON 1,831 1386716703287702 3.4570 15:53:51 AQXE 838 142753 3.4570 15:54:05 AQXE 280 142874 3.4560 15:54:23 CHIX 1,212 120002PUA 3.4560 15:54:23 XLON 1,837 1386716703287855 3.4560 15:54:23 AQXE 1,066 143067 3.4560 15:54:23 BATE 1,260 20002CYY 3.4550 15:54:37 CHIX 1,316 120002PW6 3.4550 15:54:37 XLON 1,813 1386716703287903 3.4550 15:54:37 AQXE 1,166 143216 3.4550 15:54:37 BATE 1,230 20002D1B 3.4590 15:58:22 CHIX 1,453 120002QXY 3.4590 15:58:22 XLON 1,849 1386716703288641 3.4590 15:58:22 TRQX 1,859 1386716762017170 3.4590 15:58:22 AQXE 1,086 145216 3.4590 15:58:25 XLON 954 1386716703288667 3.4590 15:59:36 XLON 1,782 1386716703288884 3.4590 15:59:36 AQXE 21 145832 3.4600 16:00:04 AQXE 1,201 146053 3.4660 16:01:27 CHIX 1,847 120002RZX 3.4660 16:01:27 XLON 1,836 1386716703289318 3.4660 16:01:27 AQXE 1,168 146947 3.4660 16:02:17 XLON 1,111 1386716703289451 3.4660 16:04:00 CHIX 1,075 120002SPF 3.4670 16:04:00 XLON 954 1386716703289731 3.4670 16:04:00 XLON 729 1386716703289732 3.4670 16:04:00 XLON 470 1386716703289733 3.4670 16:04:00 XLON 186 1386716703289734 3.4670 16:04:01 XLON 69 1386716703289738 3.4670 16:04:01 XLON 91 1386716703289739 3.4670 16:04:01 XLON 109 1386716703289740 3.4680 16:04:57 CHIX 1,810 120002T25 3.4670 16:04:57 CHIX 1,197 120002T28 3.4670 16:04:57 CHIX 628 120002T29 3.4680 16:04:57 XLON 1,832 1386716703289902 3.4680 16:04:57 XLON 648 1386716703289904 3.4680 16:04:57 XLON 719 1386716703289905 3.4670 16:04:57 XLON 1,854 1386716703289906 3.4680 16:04:57 TRQX 1,711 1386716762018689 3.4680 16:04:57 AQXE 1,235 149086 3.4680 16:04:57 BATE 1,789 20002GAH 3.4670 16:04:57 BATE 1,792 20002GAJ 3.4670 16:04:58 XLON 370 1386716703289907 3.4670 16:05:02 AQXE 1,226 149153 3.4680 16:05:03 CHIX 1,801 120002T46 3.4680 16:05:03 XLON 1,793 1386716703289935 3.4670 16:06:55 CHIX 1,855 120002TT9 3.4680 16:06:55 XLON 751 1386716703290359 3.4680 16:06:55 XLON 26 1386716703290360 3.4680 16:06:55 XLON 574 1386716703290361 3.4680 16:06:55 XLON 574 1386716703290362 3.4680 16:06:55 XLON 297 1386716703290363 3.4680 16:06:55 XLON 117 1386716703290364 3.4670 16:06:55 XLON 1,787 1386716703290365 3.4670 16:06:55 XLON 116 1386716703290367 3.4670 16:06:55 XLON 715 1386716703290368 3.4670 16:06:55 XLON 590 1386716703290369 3.4670 16:06:55 XLON 805 1386716703290370 3.4670 16:06:55 XLON 422 1386716703290371 3.4670 16:06:55 XLON 150 1386716703290372 3.4670 16:06:55 XLON 181 1386716703290373 3.4680 16:06:55 AQXE 1,114 150327 3.4670 16:06:56 XLON 422 1386716703290375 3.4670 16:06:56 XLON 181 1386716703290376 3.4670 16:06:56 XLON 150 1386716703290377 3.4670 16:06:56 XLON 1,440 1386716703290386 3.4670 16:06:56 XLON 590 1386716703290387 3.4670 16:06:56 BATE 815 20002GXZ 3.4670 16:06:57 XLON 740 1386716703290388 3.4670 16:06:57 XLON 805 1386716703290389 3.4670 16:06:57 XLON 422 1386716703290390 3.4670 16:06:57 XLON 181 1386716703290391 3.4670 16:06:57 XLON 150 1386716703290392 3.4660 16:06:59 CHIX 780 120002TUC 3.4660 16:06:59 XLON 1,826 1386716703290400 3.4660 16:06:59 XLON 494 1386716703290402 3.4670 16:06:59 XLON 530 1386716703290403 3.4670 16:06:59 XLON 954 1386716703290404 3.4670 16:06:59 XLON 361 1386716703290405 3.4660 16:06:59 BATE 1,843 20002GZC 3.4700 16:07:41 XLON 266 1386716703290523 3.4700 16:08:00 TRQX 963 1386716762019421 3.4740 16:08:21 CHIX 1,787 120002UEC 3.4740 16:08:21 XLON 252 1386716703290750 3.4740 16:08:21 XLON 1,593 1386716703290751 3.4740 16:08:21 XLON 648 1386716703290752 3.4740 16:08:31 XLON 1,500 1386716703290802 3.4730 16:09:35 CHIX 1,813 120002UU1 3.4730 16:09:35 XLON 1,852 1386716703291089 3.4740 16:09:35 XLON 530 1386716703291092 3.4740 16:09:35 XLON 736 1386716703291093 3.4740 16:09:35 AQXE 1,135 152165 3.4730 16:09:35 BATE 1,832 20002HVT 3.4720 16:09:51 CHIX 1,832 120002UVY 3.4730 16:09:51 CHIX 970 120002UVZ 3.4730 16:09:51 XLON 495 1386716703291180 3.4730 16:09:51 XLON 745 1386716703291181 3.4720 16:09:51 BATE 1,781 20002HYM 3.4720 16:10:20 XLON 1,854 1386716703291278 3.4730 16:10:20 XLON 954 1386716703291279 3.4730 16:10:20 XLON 574 1386716703291280 3.4730 16:10:20 XLON 677 1386716703291281 3.4730 16:10:20 XLON 134 1386716703291282 3.4720 16:10:20 BATE 1,160 20002I5W 3.4730 16:10:34 CHIX 1,091 120002V4V 3.4730 16:10:34 XLON 1,837 1386716703291313 3.4730 16:10:34 XLON 952 1386716703291314 3.4730 16:10:34 XLON 2 1386716703291315 3.4730 16:10:34 XLON 648 1386716703291316 3.4730 16:10:34 AQXE 1,111 152798 3.4720 16:10:35 XLON 1,798 1386716703291317 3.4720 16:10:58 CHIX 1,078 120002VAU 3.4720 16:10:58 BATE 681 20002ID2 3.4740 16:11:56 CHIX 1,168 120002VMH 3.4740 16:12:20 XLON 1,799 1386716703291773 3.4750 16:13:19 BATE 336 20002J9P 3.4750 16:13:19 BATE 148 20002J9Q 3.4770 16:13:42 BATE 470 20002JFQ 3.4770 16:13:42 BATE 41 20002JFR 3.4760 16:14:53 CHIX 1,515 120002WP3 3.4760 16:14:53 XLON 1,825 1386716703292463 3.4760 16:14:53 XLON 2,300 1386716703292467 3.4760 16:14:53 XLON 39 1386716703292468 3.4760 16:14:53 AQXE 848 156184 3.4760 16:14:53 AQXE 280 156185 3.4760 16:14:54 XLON 624 1386716703292469 3.4760 16:14:54 XLON 981 1386716703292470 3.4760 16:14:54 XLON 285 1386716703292471 3.4760 16:14:54 XLON 954 1386716703292475 3.4760 16:14:54 XLON 258 1386716703292476 3.4760 16:14:54 XLON 574 1386716703292477 3.4760 16:14:55 XLON 954 1386716703292479 3.4760 16:14:55 XLON 258 1386716703292480 3.4760 16:14:55 XLON 110 1386716703292481 3.4760 16:14:55 XLON 954 1386716703292482 3.4760 16:14:55 XLON 63 1386716703292483 3.4760 16:14:55 XLON 195 1386716703292489 3.4760 16:14:55 XLON 2,135 1386716703292490 3.4760 16:14:55 XLON 954 1386716703292491 3.4760 16:14:55 XLON 100 1386716703292492 3.4760 16:14:55 XLON 648 1386716703292493 3.4760 16:14:55 XLON 637 1386716703292494 3.4750 16:15:03 CHIX 1,534 120002WRS 3.4750 16:15:03 XLON 1,843 1386716703292563 3.4740 16:15:03 XLON 1,829 1386716703292565 3.4750 16:15:03 XLON 952 1386716703292566 3.4750 16:15:03 TRQX 1,731 1386716762021241 3.4750 16:15:03 BATE 1,344 20002JVG 3.4750 16:15:23 BATE 702 20002K1E 3.4750 16:15:23 BATE 1,072 20002K1F 3.4740 16:15:31 CHIX 1,631 120002WYS 3.4740 16:15:31 AQXE 1,132 156744 3.4740 16:15:31 BATE 1,839 20002K3E 3.4740 16:15:53 XLON 954 1386716703292877 3.4740 16:15:53 XLON 529 1386716703292878 3.4730 16:15:57 CHIX 1,617 120002X2T 3.4720 16:15:57 CHIX 1,572 120002X33 3.4730 16:15:57 XLON 1,812 1386716703292887 3.4720 16:15:57 XLON 1,868 1386716703292889 3.4730 16:15:57 BATE 673 20002K8N 3.4730 16:15:57 BATE 1,120 20002K8O 3.4720 16:15:57 BATE 1,830 20002K8V 3.4710 16:15:58 CHIX 985 120002X3F 3.4710 16:15:58 XLON 1,684 1386716703292895 3.4710 16:15:58 BATE 1,605 20002K91 3.4700 16:16:10 BATE 69 20002KCD 3.4700 16:16:16 CHIX 997 120002X90 3.4700 16:16:16 BATE 1,027 20002KEL 3.4690 16:16:17 XLON 1,822 1386716703293007 3.4690 16:16:55 CHIX 1,751 120002XI2 3.4720 16:17:58 CHIX 1,180 120002XUR 3.4720 16:17:58 XLON 507 1386716703293313 3.4720 16:18:00 XLON 1,343 1386716703293323 3.4720 16:18:00 AQXE 1,252 158612 3.4720 16:18:07 XLON 271 1386716703293342 3.4760 16:19:27 CHIX 1,068 120002YD3 3.4770 16:19:37 CHIX 963 120002YFG 3.4770 16:19:37 XLON 124 1386716703293623 3.4770 16:19:37 XLON 1,737 1386716703293624 3.4770 16:19:37 AQXE 1,205 160110 3.4770 16:19:37 BATE 1,265 20002LNM 3.4770 16:20:02 TRQX 112 1386716762022813 3.4820 16:20:28 CHIX 1,026 120002YRO 3.4830 16:20:28 XLON 954 1386716703293973 3.4830 16:20:28 XLON 506 1386716703293974 3.4830 16:20:28 XLON 761 1386716703293975 3.4820 16:20:28 XLON 898 1386716703293979 3.4820 16:20:28 XLON 749 1386716703293980 3.4820 16:20:28 XLON 692 1386716703293981 3.4820 16:20:29 XLON 484 1386716703293984 3.4820 16:20:29 XLON 330 1386716703293985 3.4820 16:20:34 XLON 954 1386716703294015 3.4820 16:20:35 XLON 858 1386716703294027 3.4820 16:20:35 XLON 954 1386716703294028 3.4820 16:20:42 CHIX 100 120002YUP 3.4820 16:20:46 CHIX 1,087 120002YWD 3.4820 16:20:46 CHIX 42 120002YWE 3.4810 16:20:46 CHIX 1,028 120002YWF 3.4820 16:20:46 CHIX 1,119 120002YWI 3.4810 16:20:46 CHIX 1,131 120002YWK 3.4810 16:20:46 XLON 648 1386716703294069 3.4810 16:20:46 XLON 1,173 1386716703294070 3.4820 16:20:46 XLON 461 1386716703294074 3.4820 16:20:46 XLON 1,111 1386716703294075 3.4820 16:20:46 XLON 1,783 1386716703294079 3.4810 16:20:46 XLON 1,819 1386716703294080 3.4810 16:20:46 TRQX 1,706 1386716762023003 3.4820 16:20:46 AQXE 278 161122 3.4820 16:20:46 AQXE 988 161123 3.4810 16:20:46 BATE 1,777 20002M7A 3.4820 16:20:46 BATE 1,065 20002M7D 3.4810 16:20:46 BATE 1,205 20002M7E 3.4800 16:20:47 XLON 1,870 1386716703294081 3.4800 16:20:53 BATE 129 20002M8X 3.4800 16:22:12 CHIX 1,001 120002ZGB 3.4810 16:22:12 XLON 954 1386716703294514 3.4810 16:22:12 XLON 648 1386716703294515 3.4800 16:22:12 BATE 1,205 20002MQI 3.4810 16:22:16 XLON 954 1386716703294524 3.4810 16:22:46 XLON 32 1386716703294633 3.4810 16:22:51 XLON 954 1386716703294636 3.4810 16:22:51 XLON 631 1386716703294637 3.4810 16:22:51 XLON 590 1386716703294638 3.4810 16:22:52 XLON 77 1386716703294639 3.4810 16:22:52 XLON 80 1386716703294640 3.4810 16:22:58 XLON 954 1386716703294645 3.4810 16:22:58 XLON 481 1386716703294646 3.4810 16:22:59 XLON 720 1386716703294647 3.4810 16:23:09 CHIX 1,143 120002ZSG 3.4800 16:23:14 XLON 1,785 1386716703294698 3.4810 16:23:14 XLON 954 1386716703294699 3.4810 16:23:14 XLON 767 1386716703294700 3.4810 16:23:21 XLON 954 1386716703294716 3.4810 16:23:21 XLON 441 1386716703294717 3.4810 16:23:22 XLON 954 1386716703294723 3.4810 16:24:35 CHIX 1,809 1200030DC 3.4810 16:24:35 XLON 1,838 1386716703294929 3.4810 16:24:35 AQXE 1,288 163539 3.4820 16:24:40 CHIX 1,803 1200030EK 3.4810 16:24:40 CHIX 1,854 1200030EM 3.4800 16:24:40 CHIX 421 1200030EN 3.4820 16:24:40 CHIX 1,864 1200030EO 3.4830 16:24:40 CHIX 475 1200030EP 3.4800 16:24:40 CHIX 896 1200030EQ 3.4820 16:24:40 XLON 1,790 1386716703294957 3.4810 16:24:40 XLON 1,848 1386716703294959 3.4800 16:24:40 XLON 1,863 1386716703294963 3.4810 16:24:40 XLON 954 1386716703294964 3.4810 16:24:40 XLON 648 1386716703294965 3.4810 16:24:40 XLON 737 1386716703294966 3.4800 16:24:40 XLON 1,851 1386716703294969 3.4790 16:24:40 XLON 1,814 1386716703294970 3.4780 16:24:40 XLON 1,802 1386716703294971 3.4820 16:24:40 TRQX 490 1386716762024112 3.4820 16:24:40 TRQX 1,331 1386716762024113 3.4820 16:24:40 AQXE 1,311 163576 3.4820 16:24:40 BATE 1,858 20002NON 3.4810 16:24:40 BATE 1,823 20002NOQ 3.4800 16:24:40 BATE 1,122 20002NOR 3.4800 16:24:40 BATE 746 20002NOS 3.4790 16:24:40 BATE 1,414 20002NOU 3.4790 16:24:40 BATE 87 20002NOW 3.4750 16:25:00 XLON 1,422 1386716703295022 3.4740 16:25:53 XLON 638 1386716703295263 3.4740 16:25:53 XLON 954 1386716703295266 3.4740 16:25:53 XLON 765 1386716703295267 3.4730 16:26:06 XLON 1 1386716703295305 3.4740 16:26:09 CHIX 1,044 120003122 3.4740 16:26:21 CHIX 1,677 12000316F 3.4740 16:26:21 XLON 954 1386716703295355 3.4740 16:26:21 XLON 610 1386716703295359 3.4740 16:26:21 XLON 899 1386716703295360 3.4730 16:27:00 XLON 1,082 1386716703295525 3.4740 16:27:01 CHIX 906 1200031H5 3.4740 16:27:01 XLON 1,858 1386716703295533 3.4730 16:27:01 XLON 1,833 1386716703295536 3.4740 16:27:01 AQXE 574 167945 3.4730 16:27:01 AQXE 1,099 167956 3.4740 16:27:01 BATE 534 20002OVV 3.4720 16:27:14 CHIX 1,216 1200031LJ 3.4720 16:27:14 CHIX 423 1200031LM 3.4720 16:27:14 CHIX 41 1200031MD 3.4720 16:27:14 CHIX 64 1200031MF 3.4720 16:27:14 CHIX 46 1200031MG 3.4720 16:27:14 CHIX 40 1200031MH 3.4720 16:27:14 CHIX 32 1200031MI 3.4720 16:27:14 CHIX 765 1200031MJ 3.4720 16:27:14 XLON 1,386 1386716703295620 3.4720 16:27:14 XLON 492 1386716703295622 3.4720 16:27:14 XLON 786 1386716703295623 3.4720 16:27:14 XLON 843 1386716703295630 3.4720 16:27:14 XLON 427 1386716703295631 3.4720 16:27:14 XLON 152 1386716703295632 3.4720 16:27:14 XLON 183 1386716703295633 3.4720 16:27:14 XLON 734 1386716703295634 3.4720 16:27:14 TRQX 1,110 1386716762024932 3.4720 16:27:14 BATE 19 20002P0M 3.4720 16:27:15 XLON 520 1386716703295638 3.4720 16:27:15 XLON 954 1386716703295639 3.4720 16:27:16 XLON 954 1386716703295656 3.4720 16:27:16 XLON 504 1386716703295657 3.4720 16:27:16 XLON 261 1386716703295658 3.4720 16:27:16 XLON 93 1386716703295659 3.4720 16:27:16 XLON 112 1386716703295660 3.4720 16:27:16 XLON 415 1386716703295661 3.4720 16:27:16 XLON 952 1386716703295662 3.4720 16:27:16 XLON 2 1386716703295665 3.4720 16:27:16 XLON 950 1386716703295666 3.4720 16:27:23 XLON 1,216 1386716703295710 3.4710 16:27:26 CHIX 1,083 1200031RE 3.4710 16:27:26 XLON 1,870 1386716703295761 3.4710 16:27:26 BATE 1,029 20002P5Z 3.4700 16:28:04 CHIX 1,216 12000323D 3.4700 16:28:04 XLON 1,827 1386716703295992 3.4700 16:28:04 TRQX 1,060 1386716762025229 3.4700 16:28:04 AQXE 1,806 169001 3.4700 16:28:04 BATE 899 20002PJS 3.4700 16:28:04 BATE 134 20002PJT 3.4700 16:28:36 CHIX 1,871 1200032EH 3.4710 16:28:53 XLON 640 1386716703296274 3.4710 16:28:53 XLON 332 1386716703296275 3.4710 16:28:53 XLON 118 1386716703296276 3.4710 16:28:53 XLON 18 1386716703296277 3.4700 16:28:59 CHIX 754 1200032NC 3.4690 16:29:00 XLON 1,656 1386716703296336 3.4690 16:29:00 BATE 1,259 20002Q2U 3.4700 16:29:23 XLON 94 1386716703296501 3.4700 16:29:23 XLON 454 1386716703296502 3.4700 16:29:23 XLON 93 1386716703296541 3.4690 16:29:29 BATE 1,871 20002QEH 3.4680 16:29:39 BATE 1,856 20002QIN Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END