Information  X 
Enter a valid email address

Kingfisher PLC (KGF)

  Print          Annual reports

Wednesday 01 December, 2021

Kingfisher PLC

Transaction in Own Shares

RNS Number : 1040U
Kingfisher PLC
01 December 2021
 

KINGFISHER PLC

Transaction in own shares

 

1 December 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 30 November 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 (" BNP Paribas Exane ") as part of its £300 million capital return programme announced on 21 September 2021 (the "Programme "). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange (" LSE ") as "on-exchange" trades in accordance with the rules of the LSE.

Date of purchase:

30 November 2021

Total number of shares purchased:

1,240,000

Volume Weighted Average price paid per share:

GBp 320.9714

Highest price paid per share:

GBp 324.8000

Lowest price paid per share:

GBp 318.5000

 

To date, Kingfisher has purchased 5,212,400 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche of the Programme.

A schedule of individual trades carried out by BNP Paribas Exane 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

868,180

GBp 320.9674

BATE

94,618

GBp 321.0669

CHIX

224,705

GBp 320.7648

TRQX

52,497

GBp 321.7506

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 30 November 2021 (UTC)

Trading venue

Quantity

Transaction Reference Number

322.2

08:00:58

XLON

53

00287117638EXPA1

322.2

08:00:58

XLON

1,116

00287117639EXPA1

321.7

08:02:04

XLON

1,012

00287118069EXPA1

321.5

08:02:43

XLON

750

00287118251EXPA1

321.7

08:02:46

CHIX

955

00287118266EXPA1

321.7

08:02:46

XLON

3,035

00287118267EXPA1

321.7

08:02:46

XLON

585

00287118268EXPA1

322.3

08:04:11

XLON

205

00287118552EXPA1

322.3

08:04:18

XLON

1,251

00287118582EXPA1

322.8

08:05:46

TRQX

330

00287119005EXPA1

322.8

08:05:46

TRQX

259

00287119006EXPA1

322.8

08:05:46

XLON

146

00287119007EXPA1

322.8

08:05:46

BATE

273

00287119008EXPA1

322.8

08:05:46

CHIX

1,399

00287119009EXPA1

322.8

08:05:46

TRQX

183

00287119010EXPA1

322.8

08:05:46

CHIX

54

00287119011EXPA1

322.9

08:06:16

XLON

328

00287119141EXPA1

323.1

08:07:28

XLON

5,290

00287119446EXPA1

323.1

08:07:28

XLON

871

00287119447EXPA1

323.5

08:09:49

XLON

726

00287120053EXPA1

322.9

08:11:12

XLON

1,062

00287120453EXPA1

322.9

08:11:17

CHIX

942

00287120478EXPA1

322.9

08:11:23

XLON

750

00287120499EXPA1

322.9

08:11:23

XLON

750

00287120500EXPA1

322.8

08:11:26

CHIX

324

00287120519EXPA1

322.9

08:11:29

XLON

750

00287120532EXPA1

322.9

08:11:29

XLON

2,701

00287120533EXPA1

322.9

08:11:29

XLON

414

00287120534EXPA1

322.9

08:11:29

XLON

190

00287120535EXPA1

322.9

08:12:13

XLON

1,141

00287120699EXPA1

323.1

08:12:22

XLON

1,373

00287120747EXPA1

323.1

08:12:22

XLON

3,295

00287120748EXPA1

323.4

08:14:25

CHIX

1,200

00287121548EXPA1

322.9

08:15:40

XLON

939

00287122109EXPA1

322.9

08:15:40

XLON

458

00287122110EXPA1

322.8

08:16:16

TRQX

330

00287122331EXPA1

322.8

08:16:16

TRQX

1,625

00287122332EXPA1

322.8

08:16:16

XLON

750

00287122333EXPA1

322.8

08:16:16

XLON

450

00287122334EXPA1

322.8

08:16:16

XLON

244

00287122335EXPA1

322.8

08:16:16

XLON

67

00287122336EXPA1

322.8

08:16:16

XLON

288

00287122337EXPA1

322.8

08:16:16

XLON

334

00287122338EXPA1

322.9

08:17:25

XLON

1,286

00287122700EXPA1

323.1

08:17:54

XLON

3,204

00287122784EXPA1

323.1

08:17:54

XLON

1,525

00287122785EXPA1

323.7

08:20:21

CHIX

1,472

00287123376EXPA1

323.7

08:20:21

XLON

1,200

00287123377EXPA1

323.7

08:20:21

XLON

423

00287123378EXPA1

323.7

08:20:21

XLON

2,362

00287123379EXPA1

323.5

08:20:40

XLON

1,145

00287123503EXPA1

324.1

08:21:58

XLON

870

00287123866EXPA1

324.1

08:21:58

XLON

545

00287123867EXPA1

324.1

08:21:58

XLON

3,911

00287123868EXPA1

323.7

08:22:27

XLON

1,300

00287124039EXPA1

323.3

08:24:00

XLON

542

00287124539EXPA1

323.3

08:24:00

XLON

938

00287124540EXPA1

324.4

08:25:39

XLON

750

00287125094EXPA1

324.4

08:25:39

XLON

600

00287125095EXPA1

324.4

08:25:39

XLON

234

00287125096EXPA1

324.4

08:25:39

XLON

6,202

00287125097EXPA1

324.2

08:27:05

BATE

629

00287125630EXPA1

324.2

08:27:05

XLON

455

00287125631EXPA1

324.2

08:27:05

CHIX

2,276

00287125632EXPA1

324.7

08:29:14

XLON

84

00287126196EXPA1

324.8

08:29:16

XLON

97

00287126214EXPA1

324.8

08:29:17

CHIX

1,813

00287126216EXPA1

324.8

08:29:17

XLON

1,200

00287126217EXPA1

324.8

08:29:17

XLON

3,656

00287126218EXPA1

324.3

08:30:07

XLON

1,550

00287126592EXPA1

324.2

08:31:02

XLON

1,032

00287126920EXPA1

324.2

08:31:02

XLON

410

00287126921EXPA1

323.9

08:31:56

XLON

162

00287127194EXPA1

323.9

08:31:56

XLON

1,288

00287127195EXPA1

323.8

08:32:19

XLON

1,842

00287127289EXPA1

324.0

08:33:42

XLON

750

00287127707EXPA1

324.1

08:33:45

TRQX

2,653

00287127711EXPA1

324.1

08:33:45

TRQX

2,400

00287127712EXPA1

324.0

08:35:48

XLON

1,501

00287128282EXPA1

324.1

08:36:15

TRQX

579

00287128396EXPA1

324.1

08:36:15

TRQX

850

00287128397EXPA1

324.1

08:36:15

TRQX

935

00287128398EXPA1

324.1

08:36:15

BATE

13

00287128399EXPA1

324.1

08:36:35

BATE

2,550

00287128671EXPA1

324.1

08:36:35

BATE

92

00287128672EXPA1

324.0

08:36:35

XLON

228

00287128673EXPA1

323.8

08:37:40

XLON

1,577

00287129203EXPA1

323.5

08:38:28

XLON

1,462

00287129726EXPA1

323.5

08:39:29

CHIX

850

00287130182EXPA1

323.5

08:39:29

XLON

1,212

00287130183EXPA1

323.5

08:39:29

CHIX

537

00287130184EXPA1

323.5

08:39:29

XLON

2,532

00287130185EXPA1

323.0

08:41:20

XLON

1,631

00287131263EXPA1

323.1

08:42:21

XLON

741

00287131870EXPA1

323.1

08:42:21

XLON

922

00287131871EXPA1

323.3

08:42:54

XLON

3,422

00287132143EXPA1

323.3

08:42:54

CHIX

1,178

00287132145EXPA1

323.2

08:44:36

XLON

1,686

00287132684EXPA1

323.1

08:45:00

XLON

1,266

00287132808EXPA1

322.8

08:45:32

XLON

1,662

00287133040EXPA1

322.7

08:45:54

XLON

1,818

00287133286EXPA1

322.1

08:47:10

XLON

1,484

00287133987EXPA1

322.2

08:48:46

TRQX

3,250

00287134547EXPA1

322.2

08:48:46

TRQX

393

00287134548EXPA1

322.2

08:48:46

TRQX

2,452

00287134549EXPA1

321.8

08:49:39

XLON

1,452

00287134989EXPA1

321.7

08:50:54

XLON

612

00287135434EXPA1

321.7

08:50:54

XLON

421

00287135435EXPA1

321.7

08:50:54

XLON

258

00287135436EXPA1

321.6

08:53:01

XLON

750

00287136182EXPA1

321.8

08:54:16

CHIX

1,022

00287136564EXPA1

321.8

08:54:16

XLON

750

00287136565EXPA1

321.8

08:54:16

XLON

357

00287136566EXPA1

321.8

08:54:16

XLON

750

00287136567EXPA1

321.8

08:54:19

XLON

750

00287136583EXPA1

322.1

08:55:25

BATE

366

00287136884EXPA1

322.1

08:55:25

XLON

410

00287136885EXPA1

322.1

08:55:25

XLON

184

00287136886EXPA1

322.1

08:55:25

CHIX

952

00287136887EXPA1

322.1

08:55:25

CHIX

467

00287136889EXPA1

322.1

08:55:32

XLON

3,069

00287136943EXPA1

322.1

08:55:32

XLON

1,386

00287136944EXPA1

322.0

08:57:38

CHIX

18

00287137561EXPA1

322.0

08:57:38

TRQX

393

00287137562EXPA1

322.0

08:57:38

TRQX

1,071

00287137563EXPA1

322.0

08:57:38

CHIX

546

00287137564EXPA1

322.0

08:57:38

CHIX

233

00287137565EXPA1

322.0

08:57:38

CHIX

2,262

00287137566EXPA1

322.0

08:57:39

CHIX

385

00287137567EXPA1

322.0

08:57:39

CHIX

170

00287137568EXPA1

321.4

09:00:04

XLON

1,280

00287138788EXPA1

321.3

09:00:38

TRQX

330

00287139087EXPA1

321.3

09:00:38

TRQX

521

00287139088EXPA1

321.3

09:00:38

TRQX

259

00287139089EXPA1

321.3

09:00:38

TRQX

212

00287139090EXPA1

321.3

09:00:38

TRQX

189

00287139091EXPA1

321.3

09:00:38

TRQX

161

00287139092EXPA1

321.3

09:00:38

TRQX

127

00287139093EXPA1

321.3

09:00:38

TRQX

111

00287139094EXPA1

321.3

09:00:38

TRQX

92

00287139095EXPA1

321.3

09:00:38

TRQX

79

00287139096EXPA1

321.3

09:00:38

TRQX

79

00287139097EXPA1

321.3

09:00:38

TRQX

79

00287139098EXPA1

321.3

09:00:38

TRQX

79

00287139099EXPA1

321.3

09:00:38

TRQX

79

00287139100EXPA1

321.3

09:00:38

TRQX

71

00287139101EXPA1

321.3

09:00:38

TRQX

71

00287139102EXPA1

321.3

09:00:38

TRQX

71

00287139103EXPA1

321.3

09:00:38

TRQX

71

00287139104EXPA1

321.3

09:00:38

TRQX

71

00287139106EXPA1

321.3

09:00:38

TRQX

71

00287139107EXPA1

321.3

09:00:38

TRQX

71

00287139108EXPA1

321.3

09:00:38

TRQX

71

00287139109EXPA1

321.3

09:00:38

TRQX

71

00287139110EXPA1

321.3

09:00:38

TRQX

71

00287139111EXPA1

321.3

09:00:38

TRQX

71

00287139113EXPA1

321.3

09:00:38

TRQX

71

00287139114EXPA1

321.3

09:00:38

TRQX

71

00287139115EXPA1

321.3

09:00:38

TRQX

71

00287139116EXPA1

321.3

09:00:38

TRQX

71

00287139117EXPA1

321.3

09:00:38

TRQX

71

00287139118EXPA1

321.3

09:00:38

TRQX

71

00287139121EXPA1

321.3

09:00:38

TRQX

71

00287139122EXPA1

321.3

09:00:38

TRQX

71

00287139123EXPA1

321.3

09:00:38

TRQX

71

00287139124EXPA1

321.3

09:00:38

TRQX

71

00287139125EXPA1

321.3

09:00:38

TRQX

71

00287139126EXPA1

321.3

09:00:38

TRQX

71

00287139128EXPA1

321.3

09:00:38

TRQX

71

00287139129EXPA1

321.3

09:00:38

TRQX

71

00287139130EXPA1

321.3

09:00:38

TRQX

71

00287139131EXPA1

321.3

09:00:38

TRQX

71

00287139132EXPA1

321.3

09:00:38

TRQX

71

00287139133EXPA1

321.3

09:00:38

TRQX

71

00287139134EXPA1

321.3

09:00:38

TRQX

71

00287139135EXPA1

321.3

09:00:38

TRQX

71

00287139136EXPA1

321.3

09:00:38

TRQX

71

00287139137EXPA1

321.3

09:00:38

TRQX

71

00287139138EXPA1

321.3

09:00:38

TRQX

71

00287139139EXPA1

321.3

09:00:38

TRQX

71

00287139140EXPA1

321.3

09:00:38

TRQX

71

00287139141EXPA1

321.3

09:00:38

TRQX

71

00287139142EXPA1

321.3

09:00:38

TRQX

71

00287139143EXPA1

321.3

09:00:38

TRQX

459

00287139144EXPA1

320.5

09:02:20

XLON

1,259

00287140056EXPA1

320.5

09:03:47

CHIX

1,333

00287140580EXPA1

320.5

09:03:47

XLON

1,200

00287140581EXPA1

320.5

09:03:47

XLON

2,497

00287140582EXPA1

320.5

09:03:47

XLON

365

00287140583EXPA1

320.4

09:06:01

CHIX

1,530

00287141353EXPA1

320.5

09:06:01

XLON

357

00287141354EXPA1

320.5

09:06:01

XLON

232

00287141355EXPA1

320.5

09:06:01

XLON

3,920

00287141357EXPA1

320.8

09:08:40

CHIX

1,337

00287142405EXPA1

320.8

09:08:40

XLON

1,560

00287142407EXPA1

320.8

09:08:40

XLON

850

00287142410EXPA1

320.8

09:08:40

XLON

1,647

00287142413EXPA1

320.8

09:10:39

XLON

1,615

00287143200EXPA1

321.2

09:12:07

CHIX

1,412

00287143736EXPA1

321.3

09:12:07

CHIX

850

00287143737EXPA1

321.3

09:12:07

CHIX

2,686

00287143738EXPA1

321.0

09:14:21

XLON

1,406

00287144472EXPA1

321.1

09:14:52

TRQX

330

00287144618EXPA1

321.1

09:14:52

TRQX

259

00287144619EXPA1

321.1

09:14:52

TRQX

212

00287144620EXPA1

321.1

09:14:52

TRQX

189

00287144621EXPA1

321.1

09:14:52

TRQX

161

00287144622EXPA1

321.1

09:14:52

TRQX

127

00287144623EXPA1

321.1

09:14:52

TRQX

111

00287144624EXPA1

321.1

09:14:52

TRQX

92

00287144625EXPA1

321.1

09:14:52

TRQX

79

00287144626EXPA1

321.1

09:14:52

TRQX

17

00287144627EXPA1

320.9

09:15:00

XLON

1,550

00287144658EXPA1

321.0

09:16:12

XLON

1,209

00287145235EXPA1

321.5

09:17:40

CHIX

1,017

00287145708EXPA1

321.5

09:17:40

CHIX

719

00287145709EXPA1

321.7

09:17:40

XLON

898

00287145710EXPA1

321.7

09:17:40

XLON

592

00287145711EXPA1

321.7

09:17:40

XLON

2,737

00287145712EXPA1

321.2

09:20:01

XLON

1,568

00287146444EXPA1

321.1

09:20:46

CHIX

252

00287146754EXPA1

321.1

09:20:46

BATE

399

00287146755EXPA1

321.1

09:20:46

TRQX

1,046

00287146756EXPA1

321.1

09:20:46

CHIX

2,508

00287146757EXPA1

321.1

09:20:49

BATE

1,016

00287146764EXPA1

321.1

09:21:56

XLON

1,241

00287147032EXPA1

320.8

09:22:54

XLON

1,430

00287147489EXPA1

320.9

09:24:51

TRQX

2,531

00287148124EXPA1

320.9

09:24:51

BATE

1,700

00287148125EXPA1

320.9

09:24:51

BATE

794

00287148126EXPA1

320.7

09:27:01

XLON

1,191

00287148934EXPA1

320.9

09:28:29

CHIX

1,516

00287149407EXPA1

320.9

09:28:29

XLON

4,038

00287149409EXPA1

320.3

09:29:40

XLON

1,557

00287149918EXPA1

320.2

09:30:43

XLON

1,252

00287150203EXPA1

320.1

09:31:42

XLON

1,527

00287150503EXPA1

320.2

09:33:04

TRQX

418

00287150963EXPA1

320.2

09:33:04

XLON

4,590

00287150964EXPA1

321.2

09:35:32

CHIX

847

00287151660EXPA1

321.2

09:35:32

CHIX

952

00287151661EXPA1

321.2

09:35:35

CHIX

738

00287151667EXPA1

321.2

09:35:35

CHIX

850

00287151668EXPA1

321.2

09:35:35

CHIX

1,952

00287151669EXPA1

320.9

09:37:01

XLON

1,592

00287152076EXPA1

320.8

09:38:59

TRQX

432

00287152719EXPA1

320.8

09:38:59

BATE

196

00287152721EXPA1

320.8

09:38:59

TRQX

330

00287152725EXPA1

320.8

09:38:59

BATE

326

00287152726EXPA1

320.8

09:38:59

TRQX

55

00287152727EXPA1

320.9

09:39:59

TRQX

393

00287152917EXPA1

320.9

09:39:59

TRQX

575

00287152918EXPA1

320.9

09:39:59

XLON

4,164

00287152919EXPA1

321.1

09:43:14

CHIX

1,620

00287153912EXPA1

321.1

09:43:14

XLON

4,149

00287153913EXPA1

321.0

09:44:36

XLON

1,522

00287154409EXPA1

321.2

09:46:21

CHIX

535

00287155040EXPA1

321.2

09:46:21

CHIX

3,117

00287155041EXPA1

321.2

09:46:21

BATE

871

00287155042EXPA1

321.2

09:46:21

BATE

650

00287155043EXPA1

321.2

09:46:21

CHIX

197

00287155044EXPA1

321.2

09:46:21

CHIX

146

00287155045EXPA1

321.2

09:49:11

CHIX

5,407

00287155954EXPA1

321.2

09:49:11

CHIX

340

00287155955EXPA1

321.5

09:52:03

CHIX

18

00287156970EXPA1

321.7

09:53:04

TRQX

1,482

00287157411EXPA1

321.7

09:53:04

CHIX

753

00287157412EXPA1

321.7

09:53:04

CHIX

3,419

00287157413EXPA1

321.5

09:54:35

XLON

1,302

00287157985EXPA1

321.4

09:55:51

XLON

577

00287158561EXPA1

321.4

09:55:51

BATE

1,192

00287158562EXPA1

321.4

09:55:51

XLON

437

00287158563EXPA1

321.4

09:55:51

CHIX

554

00287158564EXPA1

321.4

09:55:51

CHIX

14

00287158565EXPA1

321.4

09:55:51

CHIX

481

00287158566EXPA1

321.6

09:58:48

TRQX

7,165

00287159377EXPA1

321.5

10:01:27

XLON

1,480

00287160287EXPA1

321.6

10:02:02

TRQX

521

00287160417EXPA1

321.5

10:02:02

XLON

407

00287160418EXPA1

321.5

10:02:02

XLON

504

00287160419EXPA1

321.6

10:02:02

BATE

196

00287160420EXPA1

321.6

10:02:02

BATE

521

00287160421EXPA1

321.5

10:02:02

CHIX

10

00287160422EXPA1

321.6

10:02:02

CHIX

154

00287160423EXPA1

321.6

10:02:02

CHIX

1,078

00287160424EXPA1

321.3

10:02:14

XLON

508

00287160558EXPA1

321.3

10:02:14

XLON

638

00287160559EXPA1

321.5

10:05:06

BATE

13

00287161603EXPA1

321.5

10:05:12

CHIX

316

00287161647EXPA1

321.5

10:05:12

XLON

4,269

00287161648EXPA1

321.5

10:05:12

CHIX

1,560

00287161649EXPA1

321.5

10:06:20

XLON

1,129

00287161979EXPA1

321.1

10:07:18

XLON

1,409

00287162301EXPA1

320.9

10:07:46

XLON

1,861

00287162439EXPA1

321.4

10:12:05

CHIX

694

00287163680EXPA1

321.4

10:12:05

CHIX

1,300

00287163681EXPA1

321.4

10:12:05

XLON

2,769

00287163682EXPA1

321.4

10:12:05

XLON

1,960

00287163683EXPA1

320.9

10:12:30

XLON

1,834

00287163876EXPA1

320.8

10:14:06

XLON

1,227

00287164373EXPA1

320.9

10:15:26

CHIX

1,560

00287164785EXPA1

321.0

10:15:31

CHIX

1,089

00287164818EXPA1

321.0

10:15:31

XLON

712

00287164819EXPA1

321.0

10:15:31

XLON

1,890

00287164820EXPA1

320.7

10:18:39

XLON

147

00287165764EXPA1

320.7

10:18:39

CHIX

1,130

00287165765EXPA1

320.7

10:18:39

TRQX

216

00287165766EXPA1

320.7

10:18:39

BATE

192

00287165767EXPA1

320.7

10:18:39

TRQX

454

00287165769EXPA1

320.7

10:19:31

CHIX

1,066

00287166087EXPA1

320.7

10:19:31

XLON

2,680

00287166088EXPA1

320.4

10:21:04

XLON

1,690

00287166610EXPA1

320.6

10:22:56

XLON

283

00287167072EXPA1

320.6

10:22:56

XLON

1,159

00287167073EXPA1

320.6

10:22:56

XLON

4,345

00287167074EXPA1

319.8

10:25:00

XLON

1,558

00287167631EXPA1

320.3

10:26:44

TRQX

638

00287168183EXPA1

320.3

10:26:44

XLON

750

00287168184EXPA1

320.3

10:26:44

XLON

252

00287168185EXPA1

320.3

10:26:44

XLON

204

00287168186EXPA1

320.3

10:26:44

CHIX

154

00287168187EXPA1

320.3

10:26:44

CHIX

287

00287168188EXPA1

320.3

10:26:44

CHIX

9

00287168189EXPA1

320.3

10:26:44

XLON

196

00287168190EXPA1

320.3

10:26:44

XLON

561

00287168192EXPA1

320.3

10:27:29

XLON

226

00287168344EXPA1

320.3

10:27:29

XLON

1,783

00287168345EXPA1

320.3

10:29:41

XLON

4,672

00287168927EXPA1

320.7

10:32:00

TRQX

522

00287169711EXPA1

320.7

10:32:00

TRQX

148

00287169712EXPA1

320.7

10:32:00

TRQX

793

00287169713EXPA1

320.7

10:32:00

TRQX

675

00287169714EXPA1

320.7

10:32:00

TRQX

793

00287169715EXPA1

321.1

10:33:51

BATE

10

00287170283EXPA1

321.1

10:33:51

XLON

105

00287170284EXPA1

321.1

10:33:51

XLON

516

00287170285EXPA1

321.1

10:33:51

CHIX

266

00287170286EXPA1

321.1

10:33:51

XLON

532

00287170288EXPA1

321.1

10:33:51

XLON

370

00287170289EXPA1

321.1

10:33:51

TRQX

9

00287170290EXPA1

321.1

10:33:51

CHIX

244

00287170291EXPA1

321.1

10:33:51

BATE

116

00287170292EXPA1

321.1

10:33:51

XLON

370

00287170293EXPA1

321.1

10:33:51

TRQX

52

00287170294EXPA1

321.1

10:33:51

BATE

116

00287170295EXPA1

321.1

10:33:51

BATE

116

00287170296EXPA1

321.1

10:33:51

XLON

214

00287170297EXPA1

320.9

10:34:01

XLON

1,385

00287170349EXPA1

320.8

10:35:04

XLON

1,419

00287170686EXPA1

320.8

10:35:04

XLON

253

00287170687EXPA1

320.7

10:36:16

XLON

1,838

00287171050EXPA1

320.4

10:37:33

XLON

1,741

00287171411EXPA1

320.4

10:38:35

CHIX

961

00287171683EXPA1

320.4

10:38:35

BATE

14

00287171684EXPA1

320.5

10:39:30

XLON

750

00287171907EXPA1

320.7

10:40:59

XLON

4,442

00287172242EXPA1

320.5

10:42:12

XLON

1,722

00287172609EXPA1

320.8

10:43:10

XLON

750

00287172862EXPA1

320.8

10:43:10

XLON

586

00287172863EXPA1

320.8

10:43:10

CHIX

252

00287172864EXPA1

320.8

10:43:10

BATE

375

00287172865EXPA1

320.9

10:44:34

XLON

1,480

00287173240EXPA1

321.0

10:45:01

TRQX

271

00287173358EXPA1

321.0

10:45:01

TRQX

268

00287173359EXPA1

321.0

10:45:01

TRQX

54

00287173360EXPA1

321.0

10:45:31

TRQX

530

00287173555EXPA1

321.0

10:45:31

TRQX

87

00287173556EXPA1

321.0

10:45:31

TRQX

89

00287173557EXPA1

321.0

10:45:31

TRQX

688

00287173558EXPA1

321.0

10:45:32

XLON

565

00287173563EXPA1

321.0

10:45:33

CHIX

453

00287173571EXPA1

321.0

10:45:33

TRQX

54

00287173572EXPA1

321.0

10:45:33

CHIX

995

00287173573EXPA1

321.0

10:45:33

TRQX

1,408

00287173574EXPA1

320.4

10:46:52

XLON

1,711

00287173984EXPA1

320.4

10:49:18

XLON

1,493

00287174763EXPA1

320.5

10:50:31

BATE

408

00287175213EXPA1

320.5

10:50:31

XLON

750

00287175214EXPA1

320.5

10:50:31

TRQX

48

00287175215EXPA1

320.6

10:50:58

XLON

141

00287175339EXPA1

320.6

10:50:58

XLON

136

00287175340EXPA1

320.6

10:50:58

XLON

10

00287175341EXPA1

320.6

10:50:58

XLON

10

00287175343EXPA1

320.6

10:50:58

BATE

55

00287175345EXPA1

320.6

10:50:59

XLON

156

00287175347EXPA1

320.6

10:50:59

XLON

4,272

00287175348EXPA1

320.6

10:50:59

XLON

440

00287175349EXPA1

320.7

10:55:13

CHIX

952

00287176648EXPA1

320.7

10:55:14

CHIX

764

00287176651EXPA1

320.7

10:55:14

XLON

4,193

00287176652EXPA1

321.0

10:57:24

CHIX

1,503

00287177245EXPA1

321.0

10:57:24

XLON

514

00287177246EXPA1

321.0

10:57:24

XLON

3,285

00287177247EXPA1

321.0

11:00:36

BATE

883

00287178266EXPA1

321.0

11:00:36

CHIX

351

00287178267EXPA1

321.1

11:01:12

CHIX

988

00287178430EXPA1

321.1

11:01:12

CHIX

282

00287178431EXPA1

321.1

11:01:12

XLON

1,644

00287178432EXPA1

321.1

11:01:12

XLON

1,478

00287178433EXPA1

320.8

11:01:38

XLON

1,179

00287178600EXPA1

320.7

11:02:27

XLON

1,452

00287178846EXPA1

320.6

11:04:22

XLON

1,207

00287179521EXPA1

320.4

11:05:05

XLON

1,273

00287179786EXPA1

320.4

11:06:33

XLON

503

00287180236EXPA1

320.4

11:06:33

XLON

1,050

00287180237EXPA1

320.4

11:06:33

TRQX

15

00287180238EXPA1

320.4

11:06:33

BATE

311

00287180239EXPA1

320.5

11:07:54

XLON

864

00287180550EXPA1

320.5

11:08:06

XLON

4,018

00287180623EXPA1

320.3

11:09:22

XLON

1,217

00287180910EXPA1

320.4

11:11:08

TRQX

10

00287181384EXPA1

320.4

11:11:08

BATE

700

00287181385EXPA1

320.6

11:11:39

CHIX

1,051

00287181511EXPA1

320.7

11:11:49

XLON

527

00287181535EXPA1

320.7

11:11:49

XLON

224

00287181536EXPA1

320.7

11:11:49

XLON

667

00287181537EXPA1

320.7

11:11:49

XLON

1,700

00287181538EXPA1

320.7

11:11:49

XLON

388

00287181539EXPA1

320.7

11:14:21

XLON

618

00287182364EXPA1

320.7

11:14:21

XLON

556

00287182365EXPA1

320.7

11:14:21

XLON

750

00287182366EXPA1

320.5

11:14:45

XLON

1,460

00287182592EXPA1

320.4

11:15:23

XLON

1,174

00287182917EXPA1

320.4

11:17:04

BATE

407

00287183414EXPA1

320.4

11:17:04

BATE

768

00287183416EXPA1

320.4

11:17:04

BATE

491

00287183417EXPA1

320.4

11:17:57

CHIX

175

00287183638EXPA1

320.5

11:17:57

TRQX

4,893

00287183639EXPA1

320.3

11:22:10

CHIX

1,801

00287184866EXPA1

320.3

11:22:10

CHIX

842

00287184886EXPA1

320.3

11:22:10

XLON

2,929

00287184887EXPA1

320.3

11:22:11

CHIX

157

00287184899EXPA1

320.3

11:22:11

CHIX

349

00287184900EXPA1

320.3

11:23:09

XLON

1,268

00287185297EXPA1

320.3

11:23:09

XLON

216

00287185299EXPA1

320.5

11:25:05

XLON

392

00287185929EXPA1

320.5

11:25:05

XLON

1,138

00287185930EXPA1

320.9

11:26:55

CHIX

928

00287186489EXPA1

320.9

11:26:55

BATE

431

00287186490EXPA1

320.9

11:26:55

CHIX

612

00287186491EXPA1

320.9

11:26:55

CHIX

627

00287186492EXPA1

320.9

11:26:55

CHIX

1,127

00287186493EXPA1

320.9

11:26:55

CHIX

673

00287186494EXPA1

320.9

11:26:56

CHIX

560

00287186495EXPA1

320.7

11:28:11

XLON

1,211

00287186832EXPA1

320.7

11:32:35

XLON

1,547

00287188072EXPA1

320.7

11:32:43

XLON

750

00287188147EXPA1

320.7

11:32:43

XLON

352

00287188148EXPA1

320.7

11:32:43

BATE

196

00287188149EXPA1

320.7

11:32:43

CHIX

154

00287188150EXPA1

320.7

11:32:43

CHIX

577

00287188151EXPA1

320.7

11:33:02

BATE

196

00287188229EXPA1

320.7

11:33:02

CHIX

154

00287188230EXPA1

320.7

11:33:02

CHIX

274

00287188231EXPA1

320.7

11:33:28

CHIX

786

00287188344EXPA1

320.7

11:33:55

XLON

897

00287188494EXPA1

320.7

11:34:01

CHIX

918

00287188539EXPA1

320.7

11:34:01

CHIX

493

00287188540EXPA1

320.7

11:34:01

XLON

850

00287188541EXPA1

320.7

11:34:01

XLON

2,526

00287188542EXPA1

320.5

11:37:24

XLON

1,510

00287189587EXPA1

320.4

11:38:46

XLON

4,224

00287189891EXPA1

320.4

11:38:46

CHIX

426

00287189892EXPA1

320.4

11:39:13

XLON

905

00287189961EXPA1

320.4

11:39:13

XLON

389

00287189962EXPA1

320.5

11:43:18

CHIX

653

00287190860EXPA1

320.5

11:43:18

CHIX

542

00287190861EXPA1

320.5

11:43:18

XLON

3,196

00287190862EXPA1

320.5

11:43:18

CHIX

140

00287190863EXPA1

320.5

11:43:18

BATE

550

00287190864EXPA1

320.5

11:43:18

BATE

382

00287190865EXPA1

320.5

11:46:12

BATE

112

00287191539EXPA1

320.5

11:46:12

XLON

2,640

00287191540EXPA1

320.6

11:47:55

CHIX

1,598

00287191993EXPA1

320.6

11:47:55

XLON

3,888

00287191994EXPA1

320.7

11:51:43

CHIX

370

00287193088EXPA1

320.7

11:51:43

CHIX

232

00287193089EXPA1

320.7

11:51:43

CHIX

18

00287193090EXPA1

320.7

11:51:43

CHIX

566

00287193091EXPA1

320.7

11:51:43

CHIX

236

00287193092EXPA1

320.7

11:51:43

CHIX

207

00287193093EXPA1

320.7

11:51:43

CHIX

42

00287193094EXPA1

320.7

11:51:43

CHIX

210

00287193095EXPA1

320.7

11:51:43

CHIX

600

00287193096EXPA1

320.7

11:53:00

CHIX

17

00287193407EXPA1

320.7

11:53:00

BATE

625

00287193408EXPA1

320.7

11:53:25

BATE

522

00287193600EXPA1

320.7

11:53:25

BATE

196

00287193601EXPA1

320.7

11:53:25

BATE

252

00287193602EXPA1

320.7

11:53:25

BATE

505

00287193603EXPA1

320.7

11:53:25

BATE

751

00287193604EXPA1

320.7

11:53:25

BATE

509

00287193605EXPA1

320.7

11:53:25

BATE

2,702

00287193606EXPA1

320.7

11:56:49

BATE

13

00287194604EXPA1

320.7

11:56:49

BATE

1,284

00287194605EXPA1

320.7

11:56:49

BATE

196

00287194606EXPA1

320.7

11:56:49

BATE

489

00287194607EXPA1

320.7

11:56:49

BATE

755

00287194608EXPA1

320.7

11:56:49

BATE

509

00287194609EXPA1

320.7

11:56:49

BATE

850

00287194610EXPA1

320.7

11:56:49

BATE

1,072

00287194611EXPA1

320.3

11:59:12

XLON

1,569

00287195387EXPA1

320.7

12:00:39

XLON

821

00287195955EXPA1

320.7

12:00:39

CHIX

549

00287195956EXPA1

320.7

12:00:39

XLON

586

00287195957EXPA1

321.0

12:02:04

BATE

1,631

00287196374EXPA1

321.0

12:02:04

CHIX

3,477

00287196375EXPA1

320.8

12:04:47

XLON

126

00287197757EXPA1

320.8

12:04:50

XLON

847

00287197773EXPA1

320.8

12:04:50

XLON

469

00287197774EXPA1

320.7

12:05:54

XLON

1,476

00287198146EXPA1

320.7

12:07:13

XLON

1,264

00287198561EXPA1

320.7

12:07:16

XLON

1,477

00287198569EXPA1

320.7

12:07:36

CHIX

165

00287198751EXPA1

320.7

12:07:42

CHIX

104

00287198819EXPA1

320.7

12:08:05

CHIX

198

00287199054EXPA1

320.7

12:08:07

CHIX

156

00287199080EXPA1

320.7

12:08:26

CHIX

100

00287199161EXPA1

320.7

12:08:27

CHIX

100

00287199162EXPA1

320.7

12:08:28

CHIX

100

00287199165EXPA1

320.7

12:08:30

CHIX

300

00287199168EXPA1

320.7

12:08:31

CHIX

300

00287199175EXPA1

320.7

12:08:31

CHIX

57

00287199176EXPA1

320.7

12:08:31

XLON

1,014

00287199177EXPA1

320.6

12:10:23

BATE

700

00287199777EXPA1

320.6

12:10:23

XLON

555

00287199778EXPA1

320.6

12:10:23

XLON

732

00287199779EXPA1

320.6

12:10:23

CHIX

18

00287199780EXPA1

320.6

12:10:23

BATE

297

00287199781EXPA1

320.6

12:12:01

CHIX

555

00287200144EXPA1

320.7

12:12:25

XLON

5,580

00287200308EXPA1

320.6

12:15:40

XLON

1,276

00287201172EXPA1

320.8

12:16:30

XLON

1,266

00287201326EXPA1

320.9

12:17:39

XLON

1,650

00287201666EXPA1

321.0

12:19:06

CHIX

1,435

00287201962EXPA1

321.0

12:19:06

XLON

3,617

00287201963EXPA1

322.0

12:24:06

CHIX

1,123

00287203161EXPA1

322.0

12:24:06

XLON

656

00287203162EXPA1

322.0

12:24:06

XLON

583

00287203163EXPA1

322.0

12:24:06

CHIX

741

00287203164EXPA1

322.1

12:24:40

XLON

946

00287203425EXPA1

322.1

12:24:40

CHIX

7

00287203426EXPA1

322.1

12:24:40

XLON

886

00287203427EXPA1

322.1

12:24:40

BATE

494

00287203428EXPA1

322.1

12:24:40

CHIX

10

00287203429EXPA1

322.1

12:24:40

XLON

750

00287203430EXPA1

322.1

12:24:41

XLON

2,315

00287203432EXPA1

321.9

12:26:37

XLON

152

00287203782EXPA1

321.9

12:26:37

XLON

1,382

00287203783EXPA1

321.9

12:29:57

XLON

750

00287204717EXPA1

321.9

12:29:57

XLON

750

00287204718EXPA1

321.9

12:29:57

XLON

3,555

00287204719EXPA1

321.9

12:29:57

XLON

253

00287204720EXPA1

321.7

12:31:23

XLON

1,288

00287205142EXPA1

321.5

12:34:18

XLON

750

00287205919EXPA1

321.5

12:34:18

XLON

911

00287205920EXPA1

321.5

12:34:18

XLON

204

00287205921EXPA1

321.5

12:34:18

XLON

59

00287205922EXPA1

321.5

12:34:18

XLON

376

00287205923EXPA1

321.5

12:34:18

XLON

1

00287205924EXPA1

321.5

12:34:18

XLON

273

00287205925EXPA1

321.5

12:34:18

XLON

290

00287205926EXPA1

321.5

12:34:18

XLON

556

00287205927EXPA1

321.5

12:34:18

XLON

2,094

00287205928EXPA1

321.0

12:36:08

XLON

1,258

00287206584EXPA1

321.0

12:36:08

XLON

47

00287206585EXPA1

320.9

12:37:30

XLON

1,270

00287206960EXPA1

320.8

12:39:46

XLON

1,688

00287207553EXPA1

320.3

12:40:52

XLON

420

00287207867EXPA1

320.4

12:41:21

CHIX

655

00287208008EXPA1

320.4

12:41:21

BATE

178

00287208009EXPA1

320.4

12:41:21

CHIX

154

00287208010EXPA1

320.4

12:41:21

CHIX

475

00287208011EXPA1

320.4

12:41:21

BATE

196

00287208012EXPA1

320.4

12:41:21

BATE

240

00287208013EXPA1

320.4

12:41:21

BATE

170

00287208014EXPA1

320.4

12:42:22

XLON

1,542

00287208298EXPA1

320.4

12:42:22

XLON

1,483

00287208299EXPA1

320.5

12:44:53

XLON

3,910

00287208954EXPA1

320.5

12:44:53

CHIX

1,507

00287208955EXPA1

320.8

12:47:31

XLON

1,268

00287209572EXPA1

320.6

12:49:32

BATE

5

00287210022EXPA1

320.6

12:49:32

XLON

593

00287210023EXPA1

320.6

12:49:32

XLON

105

00287210024EXPA1

320.6

12:49:32

CHIX

227

00287210025EXPA1

320.6

12:49:32

XLON

865

00287210026EXPA1

320.6

12:49:32

XLON

1

00287210027EXPA1

320.6

12:49:32

BATE

17

00287210028EXPA1

320.6

12:49:32

XLON

158

00287210029EXPA1

320.5

12:50:13

XLON

1,652

00287210159EXPA1

320.3

12:51:34

XLON

355

00287210438EXPA1

320.3

12:51:34

XLON

777

00287210439EXPA1

320.3

12:51:34

XLON

235

00287210440EXPA1

320.2

12:52:58

CHIX

154

00287210805EXPA1

320.2

12:52:58

XLON

206

00287210808EXPA1

320.2

12:52:58

XLON

445

00287210809EXPA1

320.2

12:52:58

CHIX

278

00287210810EXPA1

320.2

12:52:58

CHIX

196

00287210811EXPA1

320.2

12:53:40

CHIX

154

00287210954EXPA1

320.2

12:53:40

XLON

330

00287210955EXPA1

320.2

12:53:40

XLON

475

00287210956EXPA1

320.2

12:53:40

XLON

196

00287210957EXPA1

319.9

12:54:16

XLON

1,524

00287211098EXPA1

320.0

12:56:00

CHIX

157

00287211555EXPA1

320.0

12:56:00

XLON

1,921

00287211556EXPA1

320.0

12:56:02

CHIX

157

00287211575EXPA1

320.0

12:56:02

CHIX

1,234

00287211576EXPA1

320.0

12:56:02

XLON

850

00287211577EXPA1

320.0

12:56:02

XLON

1,178

00287211579EXPA1

319.8

12:59:00

XLON

750

00287212205EXPA1

319.8

12:59:00

XLON

750

00287212206EXPA1

319.8

12:59:00

XLON

64

00287212207EXPA1

319.9

12:59:32

XLON

800

00287212311EXPA1

319.9

12:59:32

XLON

140

00287212312EXPA1

319.9

12:59:34

CHIX

7

00287212313EXPA1

319.9

13:00:25

CHIX

1,004

00287212601EXPA1

319.9

13:00:25

XLON

1,568

00287212602EXPA1

320.1

13:02:29

XLON

503

00287213174EXPA1

320.1

13:02:29

XLON

295

00287213175EXPA1

320.1

13:02:29

XLON

510

00287213176EXPA1

320.1

13:02:29

XLON

527

00287213177EXPA1

320.1

13:02:29

XLON

3,839

00287213178EXPA1

319.8

13:04:57

XLON

1,444

00287213851EXPA1

319.6

13:06:54

CHIX

100

00287214377EXPA1

319.6

13:06:57

CHIX

157

00287214390EXPA1

319.6

13:06:57

BATE

320

00287214391EXPA1

319.6

13:07:00

XLON

462

00287214405EXPA1

319.7

13:07:39

CHIX

466

00287214579EXPA1

319.7

13:07:39

XLON

350

00287214580EXPA1

319.7

13:07:39

XLON

350

00287214581EXPA1

319.7

13:07:39

XLON

527

00287214582EXPA1

319.7

13:07:39

XLON

3,000

00287214583EXPA1

319.7

13:11:24

CHIX

17

00287215527EXPA1

319.7

13:11:27

XLON

406

00287215533EXPA1

319.7

13:11:27

XLON

246

00287215534EXPA1

319.7

13:11:27

CHIX

926

00287215535EXPA1

319.7

13:11:27

BATE

295

00287215536EXPA1

319.7

13:11:27

CHIX

232

00287215537EXPA1

319.7

13:11:27

BATE

196

00287215538EXPA1

319.7

13:11:27

CHIX

154

00287215539EXPA1

319.7

13:11:27

CHIX

963

00287215540EXPA1

319.7

13:11:27

XLON

18

00287215541EXPA1

319.7

13:11:45

CHIX

127

00287215607EXPA1

319.7

13:11:45

XLON

81

00287215608EXPA1

319.7

13:11:45

XLON

2,800

00287215609EXPA1

319.6

13:14:08

XLON

1,449

00287216364EXPA1

319.4

13:15:28

XLON

703

00287216733EXPA1

319.4

13:15:28

BATE

1,272

00287216734EXPA1

319.4

13:15:28

XLON

1,177

00287216735EXPA1

319.4

13:15:28

XLON

736

00287216736EXPA1

319.4

13:15:28

CHIX

117

00287216737EXPA1

319.4

13:15:28

XLON

1

00287216738EXPA1

319.3

13:15:51

XLON

1,098

00287216810EXPA1

319.5

13:20:07

CHIX

1,719

00287217992EXPA1

319.5

13:20:07

XLON

1,048

00287217993EXPA1

319.5

13:20:07

XLON

2,019

00287217994EXPA1

319.5

13:20:07

XLON

962

00287217995EXPA1

319.2

13:21:06

XLON

385

00287218300EXPA1

319.2

13:21:06

XLON

1,111

00287218301EXPA1

319.1

13:23:20

XLON

407

00287218908EXPA1

319.1

13:23:20

XLON

507

00287218909EXPA1

319.1

13:23:20

BATE

196

00287218910EXPA1

319.1

13:23:20

XLON

424

00287218911EXPA1

319.1

13:23:20

CHIX

726

00287218912EXPA1

319.1

13:23:20

XLON

1

00287218913EXPA1

319.1

13:23:20

BATE

196

00287218914EXPA1

319.1

13:23:20

CHIX

154

00287218915EXPA1

319.1

13:23:20

BATE

2,000

00287218916EXPA1

319.1

13:23:20

CHIX

154

00287218917EXPA1

319.1

13:23:20

XLON

19

00287218918EXPA1

319.1

13:23:21

XLON

258

00287218919EXPA1

319.0

13:24:45

XLON

1,428

00287219238EXPA1

318.9

13:27:11

XLON

750

00287219800EXPA1

319.1

13:27:35

XLON

349

00287219922EXPA1

319.1

13:27:35

XLON

597

00287219923EXPA1

319.1

13:27:35

XLON

350

00287219924EXPA1

319.1

13:27:35

XLON

318

00287219925EXPA1

319.1

13:27:35

XLON

11

00287219926EXPA1

319.1

13:27:35

XLON

625

00287219927EXPA1

319.1

13:27:37

XLON

684

00287219936EXPA1

319.1

13:27:37

XLON

159

00287219937EXPA1

319.1

13:27:37

XLON

1,363

00287219938EXPA1

318.8

13:29:22

XLON

1,545

00287220427EXPA1

318.7

13:31:03

XLON

4,001

00287220973EXPA1

318.7

13:31:05

CHIX

1,512

00287221009EXPA1

318.6

13:33:57

CHIX

1,394

00287221919EXPA1

318.6

13:33:57

XLON

3,547

00287221920EXPA1

318.5

13:36:08

CHIX

10

00287222493EXPA1

318.5

13:36:08

XLON

1,404

00287222494EXPA1

318.6

13:36:49

XLON

750

00287222689EXPA1

318.6

13:36:49

XLON

280

00287222690EXPA1

318.6

13:36:49

XLON

645

00287222691EXPA1

318.6

13:36:49

XLON

750

00287222692EXPA1

318.6

13:36:49

XLON

350

00287222693EXPA1

318.6

13:36:49

XLON

29

00287222694EXPA1

318.6

13:36:49

XLON

1,332

00287222695EXPA1

318.6

13:36:49

XLON

23

00287222696EXPA1

318.9

13:39:01

XLON

381

00287223686EXPA1

318.9

13:39:01

XLON

597

00287223687EXPA1

318.9

13:39:01

XLON

350

00287223688EXPA1

318.9

13:39:01

XLON

755

00287223689EXPA1

318.9

13:39:03

XLON

2,576

00287223699EXPA1

319.2

13:41:15

BATE

550

00287224991EXPA1

319.2

13:41:15

XLON

178

00287224992EXPA1

319.4

13:41:36

CHIX

612

00287225119EXPA1

319.4

13:41:36

CHIX

1,091

00287225120EXPA1

319.4

13:41:36

CHIX

1

00287225121EXPA1

319.4

13:41:36

CHIX

657

00287225122EXPA1

319.4

13:41:36

CHIX

356

00287225123EXPA1

319.4

13:41:36

CHIX

1,700

00287225124EXPA1

319.4

13:41:36

CHIX

850

00287225125EXPA1

319.4

13:41:36

CHIX

37

00287225126EXPA1

319.3

13:44:36

CHIX

154

00287226208EXPA1

319.3

13:44:36

XLON

249

00287226209EXPA1

319.3

13:44:36

CHIX

830

00287226210EXPA1

319.3

13:44:36

XLON

1,092

00287226211EXPA1

319.3

13:44:36

CHIX

154

00287226212EXPA1

319.3

13:44:36

XLON

363

00287226213EXPA1

319.3

13:44:36

XLON

242

00287226214EXPA1

319.3

13:44:36

XLON

1

00287226215EXPA1

319.3

13:44:36

XLON

1,417

00287226216EXPA1

319.5

13:46:53

XLON

590

00287226949EXPA1

319.5

13:46:53

XLON

1,368

00287226950EXPA1

319.5

13:46:53

BATE

592

00287226951EXPA1

319.5

13:46:53

XLON

17

00287226952EXPA1

319.5

13:46:53

XLON

2,874

00287226953EXPA1

319.4

13:49:05

XLON

1,390

00287227840EXPA1

319.3

13:50:07

XLON

1,669

00287228170EXPA1

319.2

13:50:35

XLON

1,472

00287228346EXPA1

319.3

13:52:05

BATE

295

00287228793EXPA1

319.4

13:52:08

CHIX

411

00287228798EXPA1

319.4

13:52:08

XLON

700

00287228799EXPA1

319.4

13:52:08

XLON

312

00287228800EXPA1

319.4

13:52:08

XLON

615

00287228801EXPA1

319.4

13:52:08

XLON

2,472

00287228802EXPA1

319.5

13:52:13

CHIX

496

00287228831EXPA1

319.5

13:55:12

XLON

3,598

00287230076EXPA1

319.5

13:55:12

CHIX

1,540

00287230078EXPA1

319.2

13:57:36

CHIX

991

00287231220EXPA1

319.2

13:57:36

CHIX

985

00287231221EXPA1

319.2

13:57:36

CHIX

1,603

00287231222EXPA1

319.1

13:57:38

XLON

1,382

00287231226EXPA1

319.4

14:00:12

CHIX

154

00287232404EXPA1

319.4

14:00:12

CHIX

874

00287232405EXPA1

319.4

14:00:12

CHIX

11

00287232406EXPA1

319.4

14:00:12

CHIX

356

00287232407EXPA1

319.4

14:00:12

CHIX

850

00287232408EXPA1

319.4

14:00:12

CHIX

451

00287232409EXPA1

319.4

14:00:12

CHIX

850

00287232410EXPA1

319.4

14:00:12

CHIX

850

00287232411EXPA1

319.4

14:00:12

CHIX

538

00287232412EXPA1

319.3

14:00:59

XLON

1,302

00287232793EXPA1

319.7

14:02:42

CHIX

284

00287233691EXPA1

319.7

14:03:31

CHIX

1,447

00287234047EXPA1

319.7

14:03:31

XLON

3,294

00287234049EXPA1

319.7

14:03:53

XLON

1,334

00287234175EXPA1

320.2

14:05:36

XLON

1,470

00287235049EXPA1

320.0

14:06:26

CHIX

50

00287235426EXPA1

320.0

14:06:26

CHIX

1,456

00287235427EXPA1

320.0

14:06:26

XLON

3,503

00287235428EXPA1

320.2

14:09:44

XLON

3,397

00287236834EXPA1

320.2

14:09:44

CHIX

1,341

00287236835EXPA1

320.2

14:09:44

CHIX

128

00287236837EXPA1

320.2

14:11:20

XLON

937

00287237613EXPA1

320.2

14:11:20

BATE

118

00287237614EXPA1

320.2

14:11:20

CHIX

390

00287237616EXPA1

320.2

14:11:20

BATE

76

00287237617EXPA1

320.3

14:12:03

XLON

59

00287237924EXPA1

320.4

14:13:49

CHIX

1,530

00287238648EXPA1

320.4

14:13:49

XLON

2,546

00287238649EXPA1

320.4

14:13:49

XLON

457

00287238650EXPA1

320.4

14:13:49

XLON

563

00287238651EXPA1

320.4

14:13:49

XLON

750

00287238652EXPA1

320.4

14:13:49

BATE

500

00287238653EXPA1

320.4

14:13:49

CHIX

700

00287238654EXPA1

320.3

14:14:32

XLON

294

00287238943EXPA1

320.3

14:14:32

XLON

1,116

00287238945EXPA1

320.2

14:15:11

XLON

1,335

00287239191EXPA1

320.0

14:16:03

XLON

1,479

00287239568EXPA1

319.7

14:16:31

XLON

1,053

00287239701EXPA1

319.8

14:18:03

XLON

469

00287240304EXPA1

319.9

14:18:21

CHIX

154

00287240404EXPA1

319.9

14:18:21

CHIX

431

00287240405EXPA1

319.9

14:18:21

CHIX

1,195

00287240406EXPA1

319.9

14:18:21

CHIX

2,585

00287240407EXPA1

320.0

14:20:48

CHIX

100

00287241370EXPA1

320.0

14:20:48

CHIX

176

00287241371EXPA1

320.0

14:20:48

CHIX

358

00287241372EXPA1

320.0

14:20:48

CHIX

470

00287241373EXPA1

320.2

14:21:30

CHIX

164

00287241676EXPA1

320.2

14:21:30

CHIX

5,329

00287241677EXPA1

320.2

14:21:30

CHIX

136

00287241678EXPA1

320.0

14:23:24

XLON

644

00287242362EXPA1

320.0

14:23:24

XLON

610

00287242363EXPA1

320.1

14:24:16

CHIX

1,248

00287242683EXPA1

320.1

14:24:44

CHIX

1,854

00287242810EXPA1

320.1

14:24:44

CHIX

2,544

00287242811EXPA1

320.1

14:24:44

CHIX

48

00287242812EXPA1

320.1

14:26:26

XLON

1,378

00287243713EXPA1

320.0

14:27:17

XLON

1,321

00287243998EXPA1

320.1

14:27:47

BATE

295

00287244361EXPA1

320.1

14:27:47

BATE

568

00287244362EXPA1

320.1

14:27:47

BATE

207

00287244363EXPA1

320.1

14:27:47

BATE

374

00287244364EXPA1

320.1

14:27:47

BATE

115

00287244365EXPA1

320.1

14:27:47

BATE

850

00287244366EXPA1

320.1

14:27:47

BATE

202

00287244367EXPA1

320.1

14:27:47

BATE

2,259

00287244368EXPA1

319.8

14:28:38

XLON

1,458

00287244670EXPA1

319.7

14:30:20

XLON

1,790

00287245719EXPA1

319.5

14:30:42

XLON

15

00287246027EXPA1

319.5

14:30:42

BATE

1,303

00287246028EXPA1

319.5

14:30:42

CHIX

3,332

00287246029EXPA1

319.7

14:31:34

CHIX

1,556

00287246721EXPA1

319.7

14:31:34

XLON

581

00287246722EXPA1

319.6

14:32:09

BATE

750

00287247093EXPA1

319.6

14:32:09

CHIX

700

00287247094EXPA1

319.6

14:32:09

XLON

750

00287247095EXPA1

319.6

14:32:09

BATE

786

00287247096EXPA1

319.6

14:32:09

CHIX

10

00287247097EXPA1

319.7

14:33:02

XLON

750

00287247696EXPA1

319.7

14:33:02

XLON

1,721

00287247697EXPA1

319.7

14:33:02

BATE

196

00287247698EXPA1

319.7

14:33:02

XLON

271

00287247699EXPA1

319.7

14:33:02

CHIX

154

00287247700EXPA1

319.7

14:33:19

CHIX

1,405

00287247973EXPA1

319.7

14:33:51

CHIX

3,058

00287248306EXPA1

319.7

14:33:51

CHIX

763

00287248307EXPA1

319.7

14:33:51

CHIX

257

00287248308EXPA1

319.7

14:33:51

CHIX

413

00287248309EXPA1

319.7

14:33:51

CHIX

838

00287248310EXPA1

319.8

14:34:25

XLON

1,361

00287248755EXPA1

319.7

14:35:05

XLON

338

00287249193EXPA1

319.7

14:35:05

CHIX

154

00287249194EXPA1

319.7

14:35:05

XLON

2,961

00287249195EXPA1

319.7

14:35:05

CHIX

1,050

00287249196EXPA1

319.7

14:35:05

CHIX

682

00287249197EXPA1

319.7

14:35:05

CHIX

206

00287249198EXPA1

319.7

14:35:45

XLON

1,195

00287249591EXPA1

319.6

14:36:50

XLON

52

00287250772EXPA1

319.6

14:36:50

XLON

282

00287250773EXPA1

319.6

14:38:22

XLON

3,434

00287252178EXPA1

319.6

14:38:22

CHIX

1,444

00287252182EXPA1

319.6

14:39:03

XLON

1,466

00287252650EXPA1

319.6

14:39:03

XLON

147

00287252651EXPA1

319.8

14:40:11

XLON

318

00287253533EXPA1

319.8

14:40:11

XLON

67

00287253534EXPA1

319.8

14:40:11

CHIX

323

00287253535EXPA1

319.8

14:40:11

XLON

124

00287253536EXPA1

319.8

14:40:11

CHIX

1,278

00287253537EXPA1

319.9

14:42:08

CHIX

154

00287254681EXPA1

319.9

14:42:08

XLON

15

00287254682EXPA1

319.9

14:42:08

XLON

299

00287254683EXPA1

319.9

14:42:08

XLON

196

00287254684EXPA1

320.0

14:42:11

CHIX

704

00287254712EXPA1

320.0

14:42:11

BATE

377

00287254713EXPA1

320.1

14:42:56

XLON

12

00287255242EXPA1

320.1

14:42:59

XLON

11

00287255275EXPA1

320.1

14:43:11

XLON

12

00287255352EXPA1

320.1

14:43:20

XLON

7

00287255403EXPA1

320.0

14:43:37

XLON

1,023

00287255589EXPA1

320.0

14:43:37

XLON

324

00287255590EXPA1

320.0

14:43:37

XLON

373

00287255591EXPA1

320.1

14:44:12

XLON

743

00287255839EXPA1

320.1

14:44:12

XLON

1,084

00287255840EXPA1

320.1

14:45:56

CHIX

1,050

00287256719EXPA1

320.1

14:45:56

CHIX

1,627

00287256720EXPA1

320.1

14:45:56

CHIX

154

00287256721EXPA1

320.1

14:45:56

CHIX

154

00287256722EXPA1

320.1

14:45:56

BATE

497

00287256723EXPA1

320.1

14:47:02

CHIX

417

00287257403EXPA1

320.1

14:47:02

CHIX

232

00287257404EXPA1

320.1

14:47:02

CHIX

337

00287257405EXPA1

320.1

14:47:02

CHIX

416

00287257406EXPA1

320.1

14:47:05

CHIX

154

00287257432EXPA1

320.1

14:47:05

CHIX

521

00287257433EXPA1

320.1

14:47:23

XLON

750

00287257585EXPA1

320.1

14:47:29

CHIX

908

00287257619EXPA1

320.1

14:47:29

XLON

750

00287257620EXPA1

320.1

14:47:53

BATE

938

00287257950EXPA1

320.1

14:48:23

CHIX

22

00287258319EXPA1

320.1

14:48:47

CHIX

840

00287258530EXPA1

320.2

14:49:21

XLON

641

00287258954EXPA1

320.2

14:49:21

XLON

1,228

00287258955EXPA1

320.3

14:50:23

CHIX

805

00287259403EXPA1

320.3

14:50:23

XLON

750

00287259404EXPA1

320.3

14:50:26

XLON

750

00287259444EXPA1

320.3

14:50:41

CHIX

154

00287259702EXPA1

320.3

14:50:41

CHIX

170

00287259703EXPA1

320.3

14:50:41

CHIX

416

00287259704EXPA1

320.1

14:51:00

XLON

979

00287259870EXPA1

320.2

14:52:35

XLON

750

00287260740EXPA1

320.2

14:52:35

BATE

23

00287260741EXPA1

320.2

14:52:35

XLON

1,331

00287260742EXPA1

320.2

14:52:35

XLON

316

00287260743EXPA1

320.2

14:52:35

CHIX

1,144

00287260744EXPA1

320.2

14:52:35

XLON

294

00287260745EXPA1

320.2

14:52:35

CHIX

154

00287260746EXPA1

320.4

14:55:17

CHIX

696

00287262374EXPA1

320.4

14:55:20

BATE

266

00287262403EXPA1

320.4

14:55:20

XLON

750

00287262404EXPA1

320.3

14:55:29

CHIX

3,508

00287262481EXPA1

320.4

14:55:38

CHIX

22

00287262624EXPA1

321.0

14:58:09

CHIX

258

00287264268EXPA1

321.0

14:58:09

CHIX

53

00287264269EXPA1

321.0

14:58:09

CHIX

262

00287264270EXPA1

320.9

14:58:39

BATE

295

00287264482EXPA1

320.9

14:58:39

XLON

748

00287264483EXPA1

320.9

14:58:39

XLON

403

00287264484EXPA1

320.9

14:58:39

CHIX

179

00287264485EXPA1

320.9

14:58:39

XLON

232

00287264486EXPA1

320.9

14:59:15

XLON

750

00287264791EXPA1

320.9

14:59:15

XLON

37

00287264793EXPA1

320.9

14:59:18

XLON

750

00287264846EXPA1

320.9

14:59:21

XLON

750

00287264868EXPA1

320.9

14:59:42

XLON

750

00287265059EXPA1

320.9

14:59:42

CHIX

588

00287265063EXPA1

320.9

14:59:42

XLON

893

00287265064EXPA1

320.9

14:59:48

XLON

750

00287265221EXPA1

320.9

14:59:54

CHIX

3,457

00287265278EXPA1

320.7

15:00:31

XLON

1,386

00287265896EXPA1

320.7

15:01:35

XLON

1,050

00287266544EXPA1

320.7

15:01:35

XLON

657

00287266545EXPA1

320.7

15:01:52

CHIX

924

00287266655EXPA1

320.7

15:01:52

CHIX

944

00287266656EXPA1

320.7

15:01:52

BATE

26

00287266657EXPA1

320.7

15:01:55

CHIX

14

00287266685EXPA1

320.7

15:01:58

CHIX

1,126

00287266721EXPA1

320.7

15:01:58

BATE

8

00287266722EXPA1

320.7

15:01:58

CHIX

9

00287266723EXPA1

321.9

15:08:31

XLON

1,521

00287271051EXPA1

321.8

15:08:36

BATE

11

00287271101EXPA1

321.8

15:08:36

BATE

196

00287271102EXPA1

321.8

15:08:36

XLON

146

00287271103EXPA1

321.8

15:08:36

XLON

631

00287271104EXPA1

321.8

15:08:36

BATE

196

00287271105EXPA1

321.8

15:08:36

XLON

241

00287271106EXPA1

321.8

15:08:36

XLON

289

00287271107EXPA1

321.8

15:08:36

XLON

750

00287271108EXPA1

321.8

15:08:36

XLON

154

00287271109EXPA1

321.8

15:08:36

XLON

154

00287271110EXPA1

321.8

15:08:37

XLON

750

00287271111EXPA1

321.8

15:08:37

XLON

575

00287271112EXPA1

321.8

15:08:39

XLON

175

00287271128EXPA1

321.8

15:08:39

BATE

196

00287271129EXPA1

321.8

15:08:39

XLON

358

00287271130EXPA1

321.8

15:08:39

XLON

593

00287271131EXPA1

321.8

15:08:39

XLON

154

00287271132EXPA1

321.8

15:08:42

XLON

750

00287271147EXPA1

321.8

15:08:42

XLON

596

00287271149EXPA1

321.7

15:08:48

CHIX

3,489

00287271172EXPA1

321.8

15:08:51

BATE

136

00287271199EXPA1

321.8

15:09:37

BATE

15

00287271612EXPA1

321.8

15:09:49

BATE

370

00287271713EXPA1

321.6

15:09:50

XLON

335

00287271719EXPA1

321.6

15:09:50

XLON

149

00287271721EXPA1

321.6

15:09:50

XLON

1,105

00287271722EXPA1

321.8

15:10:07

CHIX

454

00287271836EXPA1

321.8

15:10:07

CHIX

154

00287271837EXPA1

321.8

15:10:07

CHIX

442

00287271838EXPA1

321.8

15:10:10

CHIX

848

00287271847EXPA1

321.8

15:10:10

CHIX

730

00287271848EXPA1

321.7

15:10:13

XLON

598

00287271869EXPA1

321.7

15:10:13

XLON

345

00287271870EXPA1

321.7

15:10:13

CHIX

936

00287271871EXPA1

321.7

15:10:13

BATE

1,278

00287271872EXPA1

321.7

15:10:13

CHIX

613

00287271873EXPA1

321.7

15:10:13

BATE

196

00287271874EXPA1

321.7

15:10:13

CHIX

154

00287271875EXPA1

321.9

15:10:55

XLON

1,200

00287272368EXPA1

321.9

15:11:01

BATE

777

00287272484EXPA1

321.9

15:11:01

CHIX

3,487

00287272485EXPA1

321.8

15:11:11

XLON

216

00287272601EXPA1

321.8

15:11:11

XLON

1,696

00287272603EXPA1

321.8

15:11:16

XLON

736

00287272666EXPA1

321.8

15:11:16

BATE

18

00287272667EXPA1

321.8

15:11:16

BATE

781

00287272668EXPA1

321.8

15:11:28

XLON

750

00287272775EXPA1

321.8

15:11:28

XLON

742

00287272776EXPA1

321.8

15:14:22

XLON

1,861

00287274434EXPA1

321.8

15:14:22

XLON

37

00287274435EXPA1

321.8

15:14:22

CHIX

1,027

00287274436EXPA1

321.8

15:14:22

BATE

337

00287274437EXPA1

321.8

15:14:22

XLON

481

00287274438EXPA1

321.8

15:14:22

CHIX

154

00287274439EXPA1

321.8

15:14:22

BATE

53

00287274440EXPA1

321.8

15:14:22

BATE

196

00287274441EXPA1

321.7

15:15:01

XLON

904

00287274825EXPA1

321.7

15:15:01

XLON

482

00287274826EXPA1

321.7

15:15:06

XLON

10

00287274924EXPA1

321.7

15:15:06

BATE

1,074

00287274925EXPA1

321.7

15:15:06

XLON

279

00287274927EXPA1

321.7

15:15:06

CHIX

1,058

00287274930EXPA1

321.7

15:15:06

XLON

295

00287274931EXPA1

321.7

15:15:06

BATE

196

00287274932EXPA1

321.7

15:15:06

BATE

520

00287274933EXPA1

321.7

15:15:06

CHIX

483

00287274934EXPA1

321.7

15:15:06

CHIX

154

00287274935EXPA1

321.7

15:15:06

XLON

10

00287274936EXPA1

321.8

15:15:36

XLON

750

00287275217EXPA1

322.0

15:16:42

XLON

431

00287275859EXPA1

322.0

15:16:42

XLON

1,145

00287275860EXPA1

321.9

15:18:15

XLON

1,329

00287276833EXPA1

321.9

15:18:15

XLON

43

00287276834EXPA1

321.8

15:18:44

XLON

2,129

00287277255EXPA1

321.5

15:19:32

XLON

1,877

00287277841EXPA1

321.4

15:19:37

CHIX

3,487

00287277878EXPA1

321.4

15:19:37

BATE

18

00287277879EXPA1

321.3

15:20:21

XLON

1,494

00287278281EXPA1

321.1

15:20:32

XLON

750

00287278436EXPA1

321.1

15:20:32

XLON

40

00287278437EXPA1

321.1

15:20:32

XLON

504

00287278438EXPA1

321.1

15:20:32

BATE

526

00287278439EXPA1

321.1

15:20:32

CHIX

3,498

00287278440EXPA1

321.1

15:20:32

CHIX

252

00287278441EXPA1

321.2

15:20:35

BATE

2,627

00287278451EXPA1

321.2

15:20:35

CHIX

824

00287278452EXPA1

321.4

15:20:53

BATE

165

00287278581EXPA1

321.3

15:22:02

XLON

2,650

00287279140EXPA1

321.3

15:24:46

XLON

750

00287280704EXPA1

321.3

15:24:46

XLON

873

00287280705EXPA1

321.3

15:24:46

XLON

291

00287280706EXPA1

321.3

15:24:46

XLON

870

00287280707EXPA1

321.3

15:24:46

XLON

227

00287280708EXPA1

321.3

15:24:46

XLON

40

00287280709EXPA1

321.3

15:24:46

XLON

415

00287280710EXPA1

321.3

15:24:46

XLON

125

00287280711EXPA1

321.3

15:24:49

XLON

399

00287280741EXPA1

321.3

15:24:49

BATE

511

00287280742EXPA1

321.3

15:24:49

BATE

976

00287280744EXPA1

321.3

15:24:49

CHIX

584

00287280750EXPA1

321.3

15:24:49

BATE

252

00287280751EXPA1

321.3

15:24:49

XLON

399

00287280753EXPA1

321.3

15:24:49

CHIX

161

00287280754EXPA1

321.3

15:24:49

CHIX

584

00287280755EXPA1

321.3

15:24:49

CHIX

91

00287280756EXPA1

321.3

15:24:52

BATE

914

00287280779EXPA1

321.3

15:24:52

XLON

854

00287280780EXPA1

321.3

15:24:55

XLON

718

00287280797EXPA1

321.3

15:24:55

XLON

8

00287280798EXPA1

321.4

15:25:43

BATE

342

00287281787EXPA1

321.4

15:25:43

BATE

848

00287281788EXPA1

321.4

15:25:46

BATE

198

00287281821EXPA1

321.3

15:25:55

BATE

1,074

00287281897EXPA1

321.4

15:25:58

BATE

267

00287281913EXPA1

321.4

15:25:58

BATE

257

00287281914EXPA1

321.4

15:26:01

XLON

88

00287281991EXPA1

321.4

15:26:01

XLON

735

00287281992EXPA1

321.4

15:26:01

XLON

984

00287281993EXPA1

321.4

15:26:01

XLON

832

00287281994EXPA1

321.3

15:26:04

BATE

196

00287282011EXPA1

321.3

15:26:04

XLON

228

00287282012EXPA1

321.4

15:26:04

BATE

279

00287282013EXPA1

321.4

15:26:04

BATE

196

00287282014EXPA1

321.4

15:26:04

BATE

196

00287282015EXPA1

321.4

15:26:04

BATE

500

00287282016EXPA1

321.3

15:26:04

XLON

819

00287282017EXPA1

321.7

15:29:56

XLON

30

00287284523EXPA1

321.6

15:30:09

XLON

1,898

00287284934EXPA1

322.0

15:31:09

XLON

496

00287285754EXPA1

322.0

15:31:12

XLON

38

00287285803EXPA1

322.1

15:31:36

XLON

699

00287286168EXPA1

322.1

15:31:39

XLON

750

00287286217EXPA1

322.1

15:31:39

XLON

800

00287286218EXPA1

322.1

15:31:39

XLON

750

00287286219EXPA1

322.1

15:31:39

XLON

750

00287286220EXPA1

322.1

15:31:42

XLON

750

00287286262EXPA1

322.1

15:31:45

XLON

739

00287286283EXPA1

321.9

15:32:28

XLON

1,859

00287286803EXPA1

321.9

15:32:39

BATE

9

00287286943EXPA1

321.8

15:32:45

XLON

750

00287286995EXPA1

321.8

15:32:45

BATE

500

00287286996EXPA1

321.9

15:33:09

BATE

100

00287287292EXPA1

322.0

15:33:15

XLON

771

00287287359EXPA1

322.0

15:33:18

XLON

854

00287287429EXPA1

322.1

15:34:49

BATE

600

00287288592EXPA1

322.1

15:34:49

XLON

1,200

00287288594EXPA1

322.1

15:34:49

XLON

792

00287288595EXPA1

322.1

15:34:49

BATE

801

00287288596EXPA1

322.1

15:34:49

XLON

518

00287288597EXPA1

322.0

15:34:57

XLON

1,209

00287288716EXPA1

322.0

15:34:57

XLON

417

00287288717EXPA1

321.9

15:35:17

BATE

196

00287288962EXPA1

321.9

15:35:17

XLON

671

00287288963EXPA1

321.9

15:35:17

XLON

277

00287288964EXPA1

321.9

15:35:17

XLON

154

00287288965EXPA1

321.9

15:35:20

BATE

8

00287289015EXPA1

321.9

15:35:20

XLON

1,086

00287289016EXPA1

322.1

15:35:26

BATE

432

00287289102EXPA1

322.0

15:35:49

XLON

1,695

00287289486EXPA1

322.0

15:35:54

BATE

763

00287289548EXPA1

322.0

15:35:57

BATE

119

00287289580EXPA1

322.0

15:35:57

XLON

736

00287289583EXPA1

322.0

15:35:57

XLON

583

00287289585EXPA1

322.0

15:36:00

XLON

653

00287289602EXPA1

322.0

15:36:00

XLON

583

00287289604EXPA1

322.0

15:36:03

BATE

469

00287289760EXPA1

322.0

15:36:03

BATE

196

00287289761EXPA1

322.0

15:36:03

BATE

781

00287289762EXPA1

322.0

15:36:03

BATE

800

00287289763EXPA1

322.0

15:36:03

BATE

64

00287289764EXPA1

322.0

15:36:03

BATE

547

00287289765EXPA1

321.7

15:36:21

XLON

750

00287290142EXPA1

321.7

15:36:21

BATE

12

00287290143EXPA1

321.7

15:36:21

XLON

621

00287290144EXPA1

321.7

15:36:21

XLON

856

00287290145EXPA1

321.7

15:36:21

CHIX

1,239

00287290146EXPA1

321.7

15:36:21

CHIX

520

00287290147EXPA1

321.7

15:36:24

BATE

12

00287290181EXPA1

321.7

15:36:27

XLON

750

00287290227EXPA1

321.7

15:36:27

BATE

2,608

00287290228EXPA1

321.7

15:36:30

XLON

750

00287290348EXPA1

321.6

15:36:32

XLON

1,765

00287290388EXPA1

321.7

15:37:01

BATE

583

00287290776EXPA1

321.7

15:37:04

XLON

650

00287290829EXPA1

321.7

15:37:07

BATE

102

00287290865EXPA1

321.7

15:37:07

XLON

736

00287290866EXPA1

321.7

15:37:07

BATE

1,193

00287290867EXPA1

321.7

15:37:07

XLON

706

00287290868EXPA1

321.7

15:37:07

XLON

735

00287290869EXPA1

321.7

15:37:10

BATE

808

00287290897EXPA1

321.7

15:37:10

XLON

750

00287290898EXPA1

321.7

15:37:10

XLON

281

00287290899EXPA1

321.7

15:37:13

BATE

431

00287290930EXPA1

321.7

15:37:16

BATE

8

00287290965EXPA1

321.7

15:37:19

XLON

786

00287290993EXPA1

321.7

15:37:25

XLON

750

00287291068EXPA1

321.7

15:37:25

XLON

786

00287291069EXPA1

321.7

15:37:25

XLON

650

00287291071EXPA1

321.4

15:37:28

XLON

1,554

00287291128EXPA1

321.4

15:37:33

XLON

750

00287291225EXPA1

321.4

15:37:33

BATE

510

00287291226EXPA1

321.4

15:37:33

XLON

204

00287291227EXPA1

321.4

15:37:33

BATE

295

00287291228EXPA1

321.4

15:37:33

XLON

475

00287291229EXPA1

321.4

15:37:33

XLON

1,046

00287291230EXPA1

321.4

15:37:33

XLON

232

00287291231EXPA1

321.4

15:37:45

XLON

750

00287291405EXPA1

321.4

15:37:45

XLON

2,540

00287291406EXPA1

321.4

15:37:45

CHIX

48

00287291407EXPA1

321.4

15:38:15

BATE

111

00287291652EXPA1

321.4

15:38:15

XLON

898

00287291653EXPA1

321.4

15:38:54

XLON

750

00287292111EXPA1

321.4

15:38:57

BATE

15

00287292143EXPA1

321.4

15:39:06

XLON

635

00287292232EXPA1

321.4

15:39:09

XLON

843

00287292275EXPA1

321.4

15:39:09

BATE

295

00287292276EXPA1

321.4

15:39:09

XLON

431

00287292277EXPA1

321.4

15:39:09

BATE

421

00287292278EXPA1

321.6

15:39:15

XLON

750

00287292356EXPA1

321.6

15:39:15

XLON

120

00287292357EXPA1

321.6

15:39:15

XLON

756

00287292359EXPA1

321.6

15:39:15

XLON

750

00287292360EXPA1

321.6

15:39:18

XLON

750

00287292385EXPA1

321.6

15:39:18

XLON

900

00287292386EXPA1

321.6

15:39:21

XLON

750

00287292431EXPA1

321.6

15:39:21

XLON

800

00287292432EXPA1

321.6

15:39:21

XLON

727

00287292433EXPA1

321.6

15:39:21

XLON

476

00287292434EXPA1

321.6

15:39:21

XLON

1,769

00287292435EXPA1

321.6

15:39:24

XLON

827

00287292464EXPA1

321.6

15:39:24

XLON

685

00287292465EXPA1

321.6

15:39:27

XLON

750

00287292475EXPA1

321.6

15:39:30

XLON

750

00287292516EXPA1

321.6

15:39:33

XLON

727

00287292564EXPA1

321.6

15:39:33

XLON

750

00287292565EXPA1

321.6

15:39:33

XLON

476

00287292566EXPA1

321.6

15:39:33

XLON

750

00287292567EXPA1

321.6

15:39:33

XLON

610

00287292568EXPA1

321.6

15:39:36

XLON

582

00287292598EXPA1

321.6

15:39:39

XLON

750

00287292638EXPA1

321.6

15:39:39

XLON

727

00287292639EXPA1

321.6

15:39:39

XLON

650

00287292640EXPA1

321.6

15:39:39

XLON

830

00287292641EXPA1

321.6

15:39:39

XLON

476

00287292642EXPA1

321.4

15:39:42

XLON

884

00287292669EXPA1

321.4

15:39:42

XLON

497

00287292670EXPA1

321.3

15:39:56

XLON

750

00287292822EXPA1

321.3

15:40:11

XLON

467

00287292965EXPA1

321.3

15:40:32

BATE

600

00287293212EXPA1

321.3

15:40:38

BATE

521

00287293270EXPA1

321.4

15:40:38

XLON

2,320

00287293272EXPA1

321.4

15:40:38

XLON

426

00287293273EXPA1

321.4

15:40:38

XLON

409

00287293274EXPA1

321.4

15:40:38

XLON

350

00287293275EXPA1

321.5

15:41:23

XLON

1

00287293654EXPA1

321.5

15:41:23

XLON

25

00287293655EXPA1

321.5

15:41:23

XLON

33

00287293656EXPA1

321.5

15:41:29

XLON

274

00287293727EXPA1

321.5

15:41:29

XLON

350

00287293728EXPA1

321.6

15:41:50

BATE

273

00287293889EXPA1

321.6

15:42:06

XLON

714

00287294016EXPA1

321.6

15:42:06

XLON

609

00287294017EXPA1

321.6

15:42:24

XLON

458

00287294204EXPA1

321.6

15:42:24

XLON

2,603

00287294206EXPA1

321.6

15:42:30

XLON

613

00287294272EXPA1

321.5

15:42:41

XLON

1,821

00287294433EXPA1

321.5

15:42:52

XLON

750

00287294561EXPA1

321.5

15:43:04

XLON

429

00287294678EXPA1

321.5

15:43:16

XLON

750

00287294835EXPA1

321.6

15:44:19

XLON

750

00287295534EXPA1

321.6

15:44:19

XLON

600

00287295535EXPA1

321.7

15:44:41

XLON

551

00287295721EXPA1

321.7

15:44:41

XLON

230

00287295722EXPA1

321.7

15:44:56

BATE

750

00287295831EXPA1

321.7

15:44:56

XLON

750

00287295832EXPA1

321.8

15:45:20

XLON

125

00287296048EXPA1

321.8

15:45:38

BATE

196

00287296148EXPA1

321.8

15:45:38

XLON

750

00287296149EXPA1

321.8

15:45:38

XLON

580

00287296150EXPA1

321.8

15:45:38

XLON

239

00287296151EXPA1

321.8

15:45:38

XLON

154

00287296152EXPA1

321.7

15:46:23

XLON

238

00287296646EXPA1

321.8

15:46:26

BATE

320

00287296694EXPA1

321.8

15:46:26

BATE

196

00287296695EXPA1

321.8

15:46:26

BATE

258

00287296696EXPA1

321.8

15:46:26

BATE

374

00287296697EXPA1

321.7

15:48:17

XLON

750

00287297819EXPA1

321.7

15:48:17

XLON

1,108

00287297820EXPA1

321.7

15:48:20

BATE

554

00287297845EXPA1

321.7

15:48:20

XLON

750

00287297846EXPA1

321.7

15:48:38

XLON

750

00287298087EXPA1

321.7

15:48:38

XLON

656

00287298088EXPA1

321.7

15:48:38

XLON

750

00287298089EXPA1

321.6

15:49:05

XLON

1,684

00287298364EXPA1

321.4

15:49:22

XLON

750

00287298567EXPA1

321.4

15:49:22

XLON

750

00287298568EXPA1

321.3

15:49:26

BATE

51

00287298611EXPA1

321.3

15:49:29

BATE

12

00287298641EXPA1

321.3

15:49:29

BATE

341

00287298643EXPA1

321.3

15:49:29

XLON

52

00287298644EXPA1

321.3

15:49:29

BATE

252

00287298645EXPA1

321.3

15:49:32

BATE

19

00287298686EXPA1

321.3

15:49:50

BATE

196

00287298861EXPA1

321.3

15:49:50

XLON

121

00287298862EXPA1

321.3

15:49:50

BATE

196

00287298863EXPA1

321.3

15:49:50

XLON

428

00287298864EXPA1

321.3

15:49:50

XLON

357

00287298865EXPA1

321.3

15:49:50

XLON

154

00287298866EXPA1

321.3

15:49:50

XLON

154

00287298867EXPA1

321.3

15:50:02

XLON

616

00287298971EXPA1

321.2

15:50:11

XLON

791

00287299111EXPA1

321.2

15:50:11

XLON

999

00287299113EXPA1

321.2

15:50:16

BATE

196

00287299150EXPA1

321.2

15:50:16

BATE

56

00287299151EXPA1

321.2

15:50:16

BATE

433

00287299152EXPA1

321.1

15:50:19

BATE

434

00287299174EXPA1

321.1

15:50:22

BATE

851

00287299196EXPA1

321.1

15:50:37

XLON

1,000

00287299369EXPA1

321.1

15:50:40

XLON

1,190

00287299446EXPA1

321.0

15:51:00

XLON

1,540

00287299720EXPA1

321.0

15:51:05

BATE

295

00287299760EXPA1

321.0

15:51:05

XLON

650

00287299761EXPA1

321.0

15:51:05

XLON

396

00287299762EXPA1

321.0

15:51:05

XLON

37

00287299763EXPA1

321.0

15:51:05

XLON

232

00287299764EXPA1

321.1

15:51:08

BATE

196

00287299778EXPA1

321.1

15:51:08

BATE

356

00287299779EXPA1

321.1

15:51:08

BATE

385

00287299780EXPA1

321.1

15:51:08

BATE

470

00287299781EXPA1

321.1

15:51:08

BATE

177

00287299782EXPA1

321.1

15:51:08

BATE

237

00287299783EXPA1

321.1

15:51:08

BATE

75

00287299784EXPA1

321.0

15:51:11

BATE

127

00287299798EXPA1

321.1

15:51:11

BATE

783

00287299799EXPA1

321.1

15:51:11

BATE

26

00287299800EXPA1

321.1

15:51:11

BATE

33

00287299801EXPA1

321.0

15:51:41

XLON

848

00287300065EXPA1

321.0

15:51:44

BATE

19

00287300094EXPA1

321.0

15:51:59

XLON

399

00287300290EXPA1

321.0

15:51:59

XLON

350

00287300291EXPA1

321.1

15:52:20

XLON

86

00287300552EXPA1

321.0

15:52:23

XLON

650

00287300567EXPA1

321.0

15:52:23

XLON

854

00287300568EXPA1

321.0

15:52:23

BATE

502

00287300569EXPA1

321.0

15:52:23

BATE

252

00287300570EXPA1

320.9

15:52:29

XLON

2,472

00287300676EXPA1

320.9

15:52:41

XLON

548

00287300825EXPA1

320.9

15:52:41

XLON

2,561

00287300826EXPA1

320.9

15:52:41

XLON

1,526

00287300827EXPA1

320.8

15:52:46

XLON

1,422

00287300891EXPA1

320.8

15:52:51

XLON

750

00287300973EXPA1

320.8

15:52:51

XLON

750

00287300974EXPA1

320.7

15:52:57

XLON

200

00287301121EXPA1

320.7

15:52:57

XLON

503

00287301122EXPA1

320.6

15:53:27

XLON

440

00287301560EXPA1

320.6

15:53:27

XLON

398

00287301562EXPA1

320.6

15:53:27

XLON

30

00287301564EXPA1

320.6

15:53:27

XLON

350

00287301565EXPA1

320.6

15:53:27

XLON

527

00287301566EXPA1

320.6

15:53:30

XLON

750

00287301593EXPA1

320.6

15:53:30

BATE

1,077

00287301595EXPA1

320.6

15:53:30

BATE

1,116

00287301596EXPA1

320.6

15:53:30

XLON

334

00287301597EXPA1

320.6

15:53:33

XLON

217

00287301640EXPA1

320.6

15:53:33

XLON

2,605

00287301641EXPA1

320.5

15:53:42

XLON

1,555

00287301810EXPA1

320.5

15:54:24

XLON

2,259

00287302386EXPA1

320.5

15:54:24

XLON

736

00287302387EXPA1

320.5

15:54:24

XLON

109

00287302388EXPA1

320.5

15:54:24

XLON

2,466

00287302389EXPA1

320.2

15:55:19

XLON

804

00287303178EXPA1

320.2

15:55:19

XLON

662

00287303179EXPA1

320.2

15:56:14

XLON

982

00287303968EXPA1

320.2

15:56:14

XLON

4,825

00287303969EXPA1

320.0

15:57:29

XLON

1,758

00287304883EXPA1

319.9

15:57:48

XLON

2,334

00287305274EXPA1

319.9

15:57:48

XLON

2,860

00287305275EXPA1

319.6

15:58:58

XLON

2,003

00287306499EXPA1

319.6

15:59:44

XLON

736

00287307446EXPA1

319.6

15:59:44

XLON

736

00287307447EXPA1

319.6

15:59:44

XLON

314

00287307448EXPA1

319.6

15:59:44

XLON

447

00287307449EXPA1

319.6

15:59:44

XLON

383

00287307450EXPA1

319.6

15:59:44

XLON

1,080

00287307451EXPA1

319.6

15:59:44

XLON

416

00287307452EXPA1

319.4

16:00:28

XLON

2,617

00287308315EXPA1

319.4

16:00:28

XLON

2,296

00287308316EXPA1

319.4

16:00:28

XLON

23

00287308317EXPA1

319.6

16:01:51

XLON

2,302

00287309524EXPA1

319.6

16:01:52

XLON

484

00287309526EXPA1

319.6

16:01:52

XLON

977

00287309527EXPA1

319.6

16:02:02

XLON

808

00287309651EXPA1

319.6

16:02:02

XLON

756

00287309652EXPA1

319.6

16:02:38

XLON

750

00287310078EXPA1

319.6

16:02:38

XLON

1,073

00287310079EXPA1

319.6

16:02:38

XLON

234

00287310080EXPA1

319.6

16:02:38

XLON

736

00287310081EXPA1

319.6

16:02:38

XLON

750

00287310082EXPA1

319.6

16:02:38

XLON

350

00287310083EXPA1

319.6

16:02:38

XLON

137

00287310084EXPA1

319.6

16:02:38

XLON

750

00287310085EXPA1

319.6

16:02:38

CHIX

48

00287310086EXPA1

319.6

16:03:50

XLON

750

00287311348EXPA1

319.6

16:03:50

XLON

2,472

00287311349EXPA1

319.6

16:03:50

XLON

953

00287311350EXPA1

319.6

16:03:50

XLON

201

00287311351EXPA1

319.6

16:03:50

XLON

1,011

00287311352EXPA1

320.0

16:04:51

XLON

5,151

00287312127EXPA1

320.1

16:05:49

XLON

1,542

00287312913EXPA1

320.0

16:06:28

XLON

469

00287313507EXPA1

320.1

16:06:58

XLON

4,876

00287313853EXPA1

320.1

16:06:58

XLON

917

00287313855EXPA1

320.1

16:07:14

XLON

237

00287313991EXPA1

320.1

16:07:14

XLON

743

00287313992EXPA1

320.1

16:08:00

XLON

1,472

00287314673EXPA1

320.2

16:08:54

XLON

1,174

00287315390EXPA1

320.1

16:09:21

XLON

1,148

00287315750EXPA1

320.1

16:09:21

XLON

124

00287315751EXPA1

320.1

16:09:21

XLON

78

00287315752EXPA1

320.0

16:10:30

XLON

1,653

00287316753EXPA1

320.0

16:10:35

XLON

451

00287316858EXPA1

320.0

16:10:35

XLON

38

00287316859EXPA1

320.0

16:10:38

XLON

750

00287316878EXPA1

320.0

16:10:38

XLON

466

00287316879EXPA1

320.0

16:10:38

XLON

352

00287316880EXPA1

320.0

16:10:41

XLON

750

00287316945EXPA1

320.0

16:10:47

XLON

2,287

00287316983EXPA1

320.0

16:10:47

XLON

736

00287316984EXPA1

320.0

16:10:47

XLON

74

00287316985EXPA1

320.3

16:12:02

XLON

746

00287318249EXPA1

320.4

16:12:20

XLON

662

00287318515EXPA1

320.4

16:12:23

XLON

677

00287318521EXPA1

321.1

16:17:29

XLON

741

00287322503EXPA1

321.1

16:18:02

XLON

750

00287322874EXPA1

321.1

16:18:02

XLON

442

00287322875EXPA1

321.1

16:18:02

XLON

485

00287322876EXPA1

321.1

16:18:02

XLON

350

00287322877EXPA1

321.1

16:18:05

XLON

270

00287322937EXPA1

321.1

16:18:08

XLON

799

00287323035EXPA1

321.1

16:18:08

XLON

750

00287323036EXPA1

321.1

16:18:14

XLON

750

00287323109EXPA1

321.1

16:18:20

XLON

736

00287323186EXPA1

321.1

16:18:20

XLON

111

00287323187EXPA1

321.1

16:18:30

XLON

750

00287323346EXPA1

321.1

16:18:45

XLON

750

00287323504EXPA1

321.1

16:18:54

XLON

60

00287323620EXPA1

321.1

16:19:27

XLON

428

00287324226EXPA1

321.1

16:19:27

XLON

404

00287324227EXPA1

321.1

16:19:27

XLON

349

00287324229EXPA1

321.1

16:19:27

XLON

350

00287324230EXPA1

321.1

16:19:27

XLON

350

00287324231EXPA1

321.1

16:19:30

XLON

900

00287324282EXPA1

321.1

16:19:45

XLON

8

00287324540EXPA1

321.1

16:19:51

XLON

357

00287324598EXPA1

321.1

16:19:51

XLON

1,073

00287324599EXPA1

321.1

16:20:24

XLON

1,677

00287325347EXPA1

321.1

16:21:05

XLON

750

00287326103EXPA1

321.1

16:21:05

XLON

585

00287326106EXPA1

321.1

16:21:05

XLON

433

00287326107EXPA1

321.1

16:21:05

XLON

302

00287326109EXPA1

321.1

16:21:05

XLON

750

00287326112EXPA1

321.1

16:21:05

XLON

585

00287326117EXPA1

321.1

16:21:05

XLON

184

00287326120EXPA1

321.1

16:21:08

XLON

750

00287326201EXPA1

321.1

16:21:08

XLON

750

00287326202EXPA1

321.0

16:21:25

XLON

1,786

00287326687EXPA1

321.0

16:21:30

XLON

736

00287326806EXPA1

321.0

16:21:30

XLON

110

00287326807EXPA1

320.9

16:21:33

XLON

750

00287326847EXPA1

320.9

16:21:33

XLON

458

00287326848EXPA1

320.9

16:21:33

XLON

237

00287326849EXPA1

320.9

16:21:33

XLON

750

00287326850EXPA1

320.9

16:21:33

XLON

350

00287326851EXPA1

320.9

16:21:33

XLON

750

00287326852EXPA1

320.9

16:21:37

XLON

750

00287326896EXPA1

320.9

16:21:37

BATE

11

00287326897EXPA1

320.9

16:21:37

XLON

418

00287326898EXPA1

320.9

16:21:51

XLON

2,730

00287327054EXPA1

320.9

16:21:59

XLON

443

00287327206EXPA1

320.9

16:21:59

XLON

997

00287327207EXPA1

320.9

16:21:59

XLON

17

00287327208EXPA1

320.9

16:22:06

XLON

3,250

00287327338EXPA1

320.9

16:22:06

XLON

736

00287327339EXPA1

320.9

16:22:06

XLON

83

00287327340EXPA1

320.9

16:22:06

XLON

819

00287327341EXPA1

320.9

16:22:06

XLON

819

00287327343EXPA1

320.9

16:22:06

XLON

736

00287327344EXPA1

320.9

16:22:06

XLON

736

00287327345EXPA1

320.9

16:22:06

XLON

2,206

00287327347EXPA1

320.9

16:22:06

XLON

67

00287327348EXPA1

320.9

16:22:06

XLON

2,410

00287327349EXPA1

320.9

16:22:08

XLON

11

00287327371EXPA1

320.9

16:22:29

XLON

326

00287327658EXPA1

320.9

16:22:30

XLON

1,138

00287327677EXPA1

320.9

16:22:30

XLON

4,022

00287327678EXPA1

320.9

16:22:30

XLON

826

00287327680EXPA1

320.9

16:22:30

XLON

4,493

00287327681EXPA1

320.9

16:22:30

XLON

5,787

00287327682EXPA1

320.9

16:22:30

XLON

1,572

00287327683EXPA1

320.9

16:22:30

XLON

4,189

00287327684EXPA1

320.9

16:22:30

XLON

248

00287327685EXPA1

320.9

16:22:30

XLON

4,189

00287327686EXPA1

320.9

16:22:30

XLON

1,267

00287327687EXPA1

320.9

16:22:30

XLON

3,226

00287327688EXPA1

320.9

16:22:30

XLON

1,174

00287327689EXPA1

320.9

16:22:30

XLON

750

00287327690EXPA1

320.9

16:22:30

XLON

2,154

00287327691EXPA1

320.8

16:22:41

XLON

994

00287327841EXPA1

320.8

16:22:47

XLON

2,254

00287327951EXPA1

320.8

16:22:47

XLON

1,245

00287327952EXPA1

320.8

16:22:47

XLON

12

00287327953EXPA1

320.8

16:22:47

XLON

760

00287327954EXPA1

320.8

16:22:47

XLON

1,305

00287327958EXPA1

320.8

16:23:09

XLON

126

00287328263EXPA1

320.8

16:23:09

XLON

881

00287328264EXPA1

320.8

16:23:09

XLON

665

00287328265EXPA1

320.8

16:23:09

XLON

2,718

00287328266EXPA1

320.8

16:23:11

XLON

815

00287328288EXPA1

320.8

16:23:31

XLON

736

00287328567EXPA1

320.8

16:23:31

XLON

650

00287328568EXPA1

320.8

16:23:31

XLON

116

00287328569EXPA1

320.8

16:24:18

XLON

352

00287329252EXPA1

320.8

16:24:18

XLON

350

00287329253EXPA1

320.8

16:24:21

XLON

204

00287329307EXPA1

320.8

16:24:21

XLON

372

00287329308EXPA1

320.8

16:24:21

XLON

366

00287329309EXPA1

320.8

16:24:27

XLON

503

00287329393EXPA1

320.8

16:24:27

XLON

2,573

00287329394EXPA1

320.8

16:24:30

XLON

17

00287329431EXPA1

320.8

16:24:30

XLON

425

00287329432EXPA1

320.8

16:24:30

XLON

2,550

00287329433EXPA1

320.7

16:24:40

XLON

1,693

00287329678EXPA1

320.8

16:24:55

XLON

462

00287329934EXPA1

320.8

16:25:14

XLON

28

00287330177EXPA1

320.8

16:25:14

XLON

692

00287330178EXPA1

320.8

16:25:14

XLON

1,316

00287330179EXPA1

320.8

16:25:14

XLON

856

00287330180EXPA1

320.8

16:25:14

XLON

11

00287330181EXPA1

320.8

16:25:14

XLON

58

00287330182EXPA1

320.8

16:25:15

XLON

850

00287330195EXPA1

320.8

16:25:17

XLON

3,885

00287330209EXPA1

320.8

16:25:24

XLON

196

00287330279EXPA1

320.8

16:25:24

XLON

903

00287330280EXPA1

320.8

16:25:25

XLON

120

00287330304EXPA1

320.8

16:25:31

XLON

33

00287330385EXPA1

320.8

16:25:33

XLON

2,951

00287330409EXPA1

 

 

Contacts:

Tel:

Email:

Company Secretary

+44(0) 7887 456498

[email protected]

Investor Relations

+44 (0) 20 7644 1082

[email protected]

Treasury

+44 (0) 20 7644 1170

[email protected]

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSEAXFEDALFFFA

a d v e r t i s e m e n t