Information  X 
Enter a valid email address

Kingfisher PLC (KGF)

  Print          Annual reports

Thursday 02 December, 2021

Kingfisher PLC

Transaction in Own Shares

RNS Number : 2866U
Kingfisher PLC
02 December 2021
 

KINGFISHER PLC

Transaction in own shares

 

2 December 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 1 December 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:

1 December 2021

Total number of shares purchased:

1,050,000

Volume Weighted Average price paid per share:

GBp 324.0608

Highest price paid per share:

GBp 326.4000

Lowest price paid per share:

GBp 318.5000

 

To date, Kingfisher has purchased 6,262,400 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

677,430

GBp 324.0571

BATE

95,940

GBp 324.1961

CHIX

226,500

GBp 323.9303

TRQX

50,130

GBp 324.4420

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 1 December 2021 (UTC)

Trading venue

Quantity

Transaction Reference Number

318.6

08:00:58

XLON

203

00287355029EXPA1

318.6

08:00:58

XLON

718

00287355030EXPA1

318.6

08:01:00

XLON

268

00287355044EXPA1

318.5

08:01:24

CHIX

298

00287355190EXPA1

318.6

08:01:52

CHIX

22

00287355299EXPA1

319.7

08:02:10

CHIX

1,607

00287355358EXPA1

319.7

08:02:10

XLON

4,748

00287355359EXPA1

319.6

08:04:23

CHIX

173

00287355821EXPA1

319.7

08:04:26

CHIX

141

00287355829EXPA1

319.7

08:04:26

CHIX

573

00287355830EXPA1

319.7

08:04:26

CHIX

140

00287355831EXPA1

319.7

08:04:26

CHIX

98

00287355832EXPA1

320.6

08:04:48

CHIX

275

00287355871EXPA1

320.6

08:04:48

CHIX

178

00287355872EXPA1

320.6

08:04:48

CHIX

5,934

00287355873EXPA1

320.4

08:06:13

XLON

1,228

00287356284EXPA1

320.4

08:06:13

XLON

377

00287356285EXPA1

320.8

08:07:31

CHIX

222

00287356607EXPA1

320.9

08:07:49

BATE

204

00287356661EXPA1

320.9

08:07:49

BATE

479

00287356662EXPA1

320.9

08:08:16

XLON

120

00287356740EXPA1

320.9

08:08:16

XLON

249

00287356741EXPA1

320.9

08:08:26

CHIX

173

00287356783EXPA1

320.9

08:08:26

CHIX

580

00287356784EXPA1

320.9

08:08:26

XLON

750

00287356785EXPA1

321.0

08:09:00

XLON

1,202

00287356932EXPA1

321.0

08:09:05

BATE

204

00287356942EXPA1

321.0

08:09:05

CHIX

278

00287356943EXPA1

321.0

08:09:05

CHIX

568

00287356944EXPA1

321.0

08:09:05

CHIX

155

00287356945EXPA1

321.0

08:09:05

CHIX

433

00287356946EXPA1

321.1

08:09:08

CHIX

545

00287356960EXPA1

321.2

08:09:08

BATE

348

00287356961EXPA1

321.1

08:09:14

CHIX

249

00287356975EXPA1

321.1

08:10:08

XLON

270

00287357186EXPA1

321.1

08:10:11

CHIX

484

00287357200EXPA1

320.8

08:10:33

XLON

1,457

00287357287EXPA1

320.7

08:10:38

XLON

651

00287357293EXPA1

320.7

08:10:38

BATE

331

00287357294EXPA1

320.7

08:10:38

CHIX

289

00287357295EXPA1

320.7

08:10:38

CHIX

302

00287357296EXPA1

320.7

08:10:38

CHIX

70

00287357297EXPA1

320.7

08:10:41

CHIX

289

00287357314EXPA1

320.8

08:10:44

BATE

204

00287357329EXPA1

320.8

08:10:44

XLON

750

00287357330EXPA1

320.8

08:10:44

XLON

764

00287357331EXPA1

320.8

08:10:44

XLON

430

00287357332EXPA1

320.8

08:10:44

CHIX

140

00287357333EXPA1

320.8

08:10:44

XLON

750

00287357334EXPA1

320.8

08:10:44

CHIX

278

00287357335EXPA1

320.8

08:10:44

XLON

155

00287357336EXPA1

320.8

08:10:44

CHIX

377

00287357337EXPA1

320.8

08:10:44

CHIX

118

00287357338EXPA1

320.8

08:10:44

XLON

750

00287357339EXPA1

320.8

08:10:54

XLON

603

00287357404EXPA1

320.8

08:11:22

XLON

185

00287357508EXPA1

320.9

08:11:22

TRQX

76

00287357509EXPA1

320.9

08:11:22

TRQX

94

00287357510EXPA1

320.9

08:11:22

BATE

106

00287357511EXPA1

321.0

08:11:25

CHIX

18

00287357529EXPA1

321.2

08:11:40

CHIX

5,541

00287357559EXPA1

321.5

08:13:29

CHIX

331

00287357854EXPA1

321.5

08:13:29

CHIX

2,677

00287357855EXPA1

321.5

08:13:29

CHIX

127

00287357856EXPA1

321.5

08:13:29

CHIX

305

00287357857EXPA1

321.5

08:13:29

CHIX

129

00287357858EXPA1

321.5

08:13:29

CHIX

108

00287357859EXPA1

321.5

08:13:29

CHIX

13

00287357860EXPA1

321.5

08:13:29

CHIX

2,599

00287357861EXPA1

321.2

08:14:33

XLON

574

00287358078EXPA1

321.2

08:14:33

XLON

938

00287358079EXPA1

321.6

08:15:45

XLON

3,538

00287358347EXPA1

321.7

08:15:45

CHIX

2,332

00287358348EXPA1

321.8

08:17:27

XLON

1,149

00287358829EXPA1

322.0

08:17:58

XLON

1,256

00287358999EXPA1

322.0

08:18:03

CHIX

34

00287359020EXPA1

322.2

08:18:52

CHIX

5,719

00287359256EXPA1

322.4

08:19:21

XLON

1,075

00287359391EXPA1

322.4

08:19:21

XLON

104

00287359392EXPA1

322.2

08:20:16

XLON

1,503

00287359813EXPA1

322.4

08:21:12

BATE

282

00287360185EXPA1

322.4

08:21:15

BATE

509

00287360211EXPA1

322.4

08:21:15

BATE

4,254

00287360213EXPA1

322.0

08:22:01

XLON

2,100

00287360563EXPA1

322.3

08:23:02

XLON

902

00287361027EXPA1

322.3

08:23:02

CHIX

1,033

00287361028EXPA1

322.3

08:23:02

XLON

466

00287361029EXPA1

322.2

08:23:26

XLON

663

00287361181EXPA1

322.2

08:23:30

XLON

750

00287361209EXPA1

322.4

08:25:03

CHIX

2,556

00287361843EXPA1

322.4

08:25:03

XLON

3,960

00287361844EXPA1

322.1

08:26:11

XLON

1,677

00287362404EXPA1

322.1

08:26:37

XLON

1,996

00287362561EXPA1

322.4

08:28:07

XLON

1,770

00287363104EXPA1

322.5

08:29:17

CHIX

1,004

00287363484EXPA1

322.5

08:29:17

CHIX

2,333

00287363485EXPA1

322.6

08:30:14

BATE

534

00287363905EXPA1

322.6

08:30:14

BATE

534

00287363906EXPA1

322.6

08:30:14

XLON

750

00287363907EXPA1

322.5

08:31:23

BATE

452

00287364258EXPA1

322.5

08:31:23

BATE

250

00287364259EXPA1

322.5

08:31:23

XLON

23

00287364260EXPA1

322.5

08:31:23

XLON

161

00287364261EXPA1

322.5

08:31:23

XLON

13

00287364262EXPA1

322.5

08:31:24

BATE

495

00287364263EXPA1

322.5

08:31:24

XLON

1,946

00287364264EXPA1

322.5

08:31:24

XLON

3,049

00287364265EXPA1

322.3

08:32:00

XLON

1,420

00287364500EXPA1

322.4

08:32:40

XLON

1,452

00287364711EXPA1

323.2

08:34:16

XLON

728

00287365333EXPA1

323.2

08:34:16

XLON

869

00287365334EXPA1

323.4

08:35:05

BATE

1,575

00287365617EXPA1

323.4

08:35:05

CHIX

700

00287365618EXPA1

323.4

08:35:05

CHIX

131

00287365619EXPA1

323.4

08:35:05

CHIX

14

00287365621EXPA1

323.4

08:35:05

CHIX

3,624

00287365622EXPA1

323.1

08:36:21

XLON

1,557

00287366184EXPA1

323.1

08:37:50

TRQX

37

00287366664EXPA1

323.1

08:37:50

CHIX

715

00287366665EXPA1

323.1

08:37:50

CHIX

169

00287366666EXPA1

323.1

08:37:50

CHIX

155

00287366667EXPA1

323.1

08:37:50

CHIX

541

00287366668EXPA1

323.3

08:38:19

BATE

533

00287366862EXPA1

323.3

08:38:47

BATE

128

00287367008EXPA1

323.3

08:38:47

CHIX

4,511

00287367009EXPA1

323.3

08:38:47

BATE

1,378

00287367010EXPA1

323.5

08:39:28

XLON

1,345

00287367256EXPA1

323.8

08:41:38

XLON

323

00287368075EXPA1

323.8

08:41:38

XLON

313

00287368076EXPA1

323.9

08:41:41

CHIX

557

00287368095EXPA1

323.9

08:41:41

XLON

290

00287368096EXPA1

323.9

08:41:41

XLON

950

00287368097EXPA1

323.9

08:41:41

CHIX

1,393

00287368098EXPA1

323.9

08:41:41

XLON

2,084

00287368099EXPA1

323.7

08:43:20

XLON

1,263

00287368781EXPA1

323.6

08:44:04

XLON

1,677

00287369107EXPA1

323.6

08:44:04

XLON

5

00287369108EXPA1

324.0

08:45:56

BATE

132

00287369821EXPA1

324.0

08:45:56

BATE

1,406

00287369822EXPA1

324.0

08:45:56

XLON

1,200

00287369823EXPA1

324.0

08:45:56

XLON

4,263

00287369824EXPA1

324.2

08:48:17

CHIX

164

00287370664EXPA1

324.3

08:48:28

CHIX

114

00287370742EXPA1

324.3

08:48:28

CHIX

1,081

00287370743EXPA1

324.3

08:48:28

CHIX

1,700

00287370768EXPA1

324.3

08:48:28

CHIX

200

00287370769EXPA1

324.1

08:49:32

XLON

1,678

00287371095EXPA1

324.3

08:50:25

CHIX

2,000

00287371402EXPA1

324.3

08:50:33

CHIX

622

00287371442EXPA1

324.3

08:50:50

BATE

100

00287371535EXPA1

324.3

08:50:50

CHIX

1,031

00287371536EXPA1

324.3

08:50:50

BATE

1,218

00287371537EXPA1

324.7

08:52:34

CHIX

300

00287372138EXPA1

324.8

08:52:47

BATE

158

00287372245EXPA1

324.8

08:52:47

CHIX

663

00287372246EXPA1

324.8

08:52:47

BATE

173

00287372247EXPA1

324.8

08:52:47

BATE

96

00287372248EXPA1

324.8

08:52:50

BATE

154

00287372269EXPA1

324.8

08:52:50

CHIX

532

00287372270EXPA1

324.8

08:52:50

BATE

240

00287372271EXPA1

324.8

08:52:53

CHIX

2,827

00287372280EXPA1

324.8

08:52:53

BATE

758

00287372281EXPA1

324.6

08:53:35

XLON

849

00287372434EXPA1

324.8

08:55:46

CHIX

158

00287373157EXPA1

324.8

08:55:46

CHIX

1,837

00287373158EXPA1

324.8

08:55:51

XLON

3,505

00287373171EXPA1

324.7

08:58:16

BATE

216

00287374020EXPA1

324.7

08:58:16

BATE

138

00287374021EXPA1

324.7

08:58:25

CHIX

4,365

00287374051EXPA1

324.7

08:58:25

BATE

1,092

00287374052EXPA1

324.4

09:00:38

TRQX

319

00287374746EXPA1

324.4

09:00:38

BATE

630

00287374747EXPA1

324.4

09:00:38

CHIX

17

00287374748EXPA1

324.4

09:00:38

CHIX

553

00287374749EXPA1

324.4

09:00:38

XLON

2,276

00287374750EXPA1

324.4

09:00:38

CHIX

699

00287374751EXPA1

324.4

09:00:38

CHIX

603

00287374752EXPA1

324.5

09:03:01

BATE

437

00287375813EXPA1

324.5

09:03:01

BATE

306

00287375814EXPA1

324.5

09:03:01

BATE

437

00287375815EXPA1

324.5

09:03:01

BATE

281

00287375816EXPA1

324.5

09:03:01

BATE

374

00287375817EXPA1

324.5

09:03:01

CHIX

122

00287375818EXPA1

324.5

09:03:01

BATE

57

00287375819EXPA1

324.5

09:03:01

CHIX

79

00287375820EXPA1

324.5

09:03:01

XLON

674

00287375821EXPA1

324.5

09:03:01

XLON

410

00287375822EXPA1

324.5

09:03:01

XLON

758

00287375823EXPA1

324.5

09:03:01

XLON

547

00287375824EXPA1

324.2

09:04:24

XLON

1,320

00287376347EXPA1

324.1

09:04:58

BATE

1,142

00287376543EXPA1

324.1

09:04:58

BATE

204

00287376544EXPA1

324.1

09:04:58

XLON

155

00287376545EXPA1

324.1

09:04:58

CHIX

1,276

00287376546EXPA1

324.1

09:04:58

XLON

2,303

00287376547EXPA1

324.1

09:07:19

CHIX

230

00287377504EXPA1

324.1

09:07:19

XLON

3,381

00287377505EXPA1

324.2

09:07:38

XLON

1,633

00287377605EXPA1

324.7

09:09:50

CHIX

1,700

00287378491EXPA1

324.7

09:09:50

XLON

2,957

00287378492EXPA1

324.7

09:09:52

CHIX

30

00287378504EXPA1

324.6

09:12:03

BATE

306

00287379369EXPA1

324.6

09:12:03

BATE

505

00287379370EXPA1

324.6

09:12:20

CHIX

250

00287379480EXPA1

324.6

09:12:20

XLON

3,110

00287379481EXPA1

324.6

09:13:41

XLON

1,427

00287379934EXPA1

324.7

09:14:27

TRQX

15

00287380143EXPA1

324.7

09:14:27

XLON

423

00287380144EXPA1

324.7

09:14:27

XLON

767

00287380145EXPA1

324.7

09:14:27

XLON

408

00287380147EXPA1

324.7

09:14:27

XLON

359

00287380148EXPA1

324.7

09:14:27

CHIX

456

00287380149EXPA1

324.7

09:14:27

CHIX

20

00287380150EXPA1

324.7

09:15:53

TRQX

16

00287380577EXPA1

324.7

09:15:53

TRQX

307

00287380578EXPA1

324.7

09:15:53

TRQX

393

00287380579EXPA1

324.7

09:15:53

TRQX

1,245

00287380580EXPA1

324.7

09:15:53

TRQX

638

00287380581EXPA1

324.9

09:16:53

XLON

343

00287380892EXPA1

324.9

09:16:53

XLON

390

00287380893EXPA1

324.9

09:16:58

CHIX

937

00287380917EXPA1

324.9

09:16:58

CHIX

583

00287380918EXPA1

324.9

09:16:58

XLON

2,879

00287380919EXPA1

325.2

09:19:12

XLON

758

00287381674EXPA1

325.2

09:19:12

XLON

445

00287381675EXPA1

325.2

09:19:12

CHIX

140

00287381676EXPA1

325.2

09:19:12

CHIX

32

00287381677EXPA1

325.2

09:19:12

BATE

312

00287381678EXPA1

325.2

09:19:12

BATE

1,164

00287381679EXPA1

325.2

09:19:12

XLON

12

00287381680EXPA1

325.2

09:19:12

XLON

27

00287381681EXPA1

325.2

09:19:12

XLON

1,584

00287381682EXPA1

325.3

09:21:07

XLON

1,694

00287382183EXPA1

325.3

09:21:28

XLON

1,367

00287382275EXPA1

325.3

09:21:28

XLON

142

00287382276EXPA1

324.9

09:21:50

XLON

1,681

00287382340EXPA1

324.6

09:22:40

XLON

586

00287382573EXPA1

324.6

09:22:40

XLON

855

00287382574EXPA1

324.2

09:23:48

XLON

1,094

00287382994EXPA1

324.2

09:23:48

XLON

612

00287382995EXPA1

324.0

09:25:23

TRQX

204

00287383370EXPA1

324.0

09:25:23

TRQX

705

00287383371EXPA1

324.0

09:25:23

CHIX

19

00287383372EXPA1

324.0

09:25:23

BATE

2,298

00287383373EXPA1

324.0

09:25:23

CHIX

1,040

00287383374EXPA1

324.0

09:25:23

BATE

512

00287383375EXPA1

324.0

09:25:23

CHIX

191

00287383376EXPA1

323.9

09:25:55

XLON

497

00287383573EXPA1

324.0

09:28:17

CHIX

1,909

00287384236EXPA1

324.0

09:28:17

XLON

408

00287384237EXPA1

324.0

09:28:17

XLON

3,310

00287384238EXPA1

324.2

09:34:05

CHIX

53

00287385749EXPA1

324.2

09:34:05

CHIX

14

00287385750EXPA1

324.2

09:34:08

CHIX

28

00287385778EXPA1

324.2

09:34:08

CHIX

7

00287385779EXPA1

324.2

09:34:08

CHIX

33

00287385780EXPA1

324.2

09:34:11

CHIX

21

00287385787EXPA1

324.2

09:34:14

CHIX

25

00287385827EXPA1

324.2

09:34:14

CHIX

7

00287385828EXPA1

324.2

09:34:23

XLON

241

00287385880EXPA1

324.2

09:34:23

BATE

531

00287385881EXPA1

324.2

09:34:23

XLON

581

00287385883EXPA1

324.2

09:34:23

BATE

138

00287385885EXPA1

324.2

09:34:29

BATE

306

00287385908EXPA1

324.2

09:34:29

XLON

620

00287385909EXPA1

324.2

09:34:29

XLON

355

00287385910EXPA1

324.2

09:34:29

BATE

138

00287385911EXPA1

324.2

09:34:29

XLON

233

00287385912EXPA1

324.2

09:34:29

BATE

138

00287385913EXPA1

324.2

09:34:29

BATE

138

00287385914EXPA1

324.2

09:34:29

BATE

138

00287385915EXPA1

324.2

09:34:29

BATE

18

00287385916EXPA1

324.1

09:35:23

TRQX

25

00287386158EXPA1

324.1

09:35:23

XLON

750

00287386159EXPA1

324.1

09:35:23

CHIX

1,037

00287386160EXPA1

324.2

09:35:53

BATE

49

00287386266EXPA1

324.2

09:35:56

BATE

23

00287386284EXPA1

324.2

09:35:56

BATE

531

00287386285EXPA1

324.2

09:35:56

XLON

700

00287386286EXPA1

324.2

09:35:59

BATE

40

00287386307EXPA1

324.2

09:35:59

BATE

531

00287386308EXPA1

324.2

09:36:02

BATE

42

00287386324EXPA1

324.2

09:36:02

BATE

531

00287386325EXPA1

324.2

09:36:02

XLON

17

00287386326EXPA1

324.2

09:36:05

BATE

43

00287386344EXPA1

324.1

09:37:11

XLON

1,286

00287386618EXPA1

324.1

09:37:11

XLON

153

00287386619EXPA1

324.1

09:37:16

TRQX

532

00287386640EXPA1

324.1

09:37:16

XLON

253

00287386641EXPA1

324.1

09:37:16

XLON

807

00287386642EXPA1

324.1

09:37:19

XLON

33

00287386647EXPA1

324.1

09:37:22

XLON

520

00287386657EXPA1

324.1

09:37:34

XLON

1,309

00287386716EXPA1

324.2

09:37:39

CHIX

665

00287386743EXPA1

324.2

09:37:39

BATE

531

00287386744EXPA1

324.2

09:37:39

CHIX

567

00287386745EXPA1

324.2

09:37:39

CHIX

531

00287386746EXPA1

324.7

09:38:43

CHIX

333

00287387008EXPA1

324.9

09:38:53

XLON

750

00287387078EXPA1

324.9

09:38:53

XLON

539

00287387080EXPA1

324.9

09:38:53

XLON

750

00287387081EXPA1

324.9

09:38:53

XLON

750

00287387083EXPA1

324.9

09:38:53

XLON

750

00287387084EXPA1

324.9

09:39:04

XLON

496

00287387210EXPA1

324.9

09:39:04

XLON

1,193

00287387211EXPA1

324.7

09:40:11

XLON

298

00287387489EXPA1

324.7

09:40:11

XLON

11

00287387490EXPA1

324.7

09:41:29

XLON

1,203

00287387905EXPA1

324.5

09:42:00

BATE

35

00287388051EXPA1

324.5

09:42:00

XLON

366

00287388052EXPA1

324.5

09:42:00

CHIX

454

00287388053EXPA1

324.5

09:42:00

CHIX

237

00287388054EXPA1

324.5

09:42:00

CHIX

324

00287388055EXPA1

324.5

09:42:00

BATE

233

00287388056EXPA1

324.5

09:42:12

CHIX

1,098

00287388120EXPA1

324.5

09:42:12

XLON

2,316

00287388121EXPA1

324.5

09:44:23

CHIX

22

00287388837EXPA1

324.5

09:44:23

CHIX

606

00287388838EXPA1

324.5

09:44:23

CHIX

233

00287388839EXPA1

324.5

09:44:23

CHIX

9

00287388840EXPA1

324.5

09:44:23

CHIX

543

00287388841EXPA1

324.5

09:44:23

CHIX

419

00287388842EXPA1

324.5

09:44:23

CHIX

423

00287388843EXPA1

324.5

09:44:23

CHIX

907

00287388844EXPA1

324.5

09:44:23

CHIX

2,056

00287388845EXPA1

324.5

09:47:14

TRQX

10

00287389574EXPA1

324.5

09:47:14

CHIX

23

00287389575EXPA1

324.5

09:47:14

TRQX

1,000

00287389576EXPA1

324.5

09:47:14

CHIX

175

00287389577EXPA1

324.5

09:47:14

CHIX

538

00287389578EXPA1

324.5

09:48:11

TRQX

67

00287389767EXPA1

324.5

09:48:11

CHIX

22

00287389768EXPA1

324.5

09:48:11

CHIX

361

00287389769EXPA1

324.5

09:48:11

TRQX

1,017

00287389770EXPA1

324.5

09:48:11

TRQX

163

00287389771EXPA1

324.5

09:48:11

CHIX

2,308

00287389772EXPA1

324.5

09:48:11

CHIX

270

00287389774EXPA1

324.5

09:48:12

CHIX

40

00287389783EXPA1

324.5

09:48:12

XLON

1,479

00287389786EXPA1

324.2

09:49:14

XLON

288

00287390017EXPA1

324.2

09:51:02

BATE

27

00287390431EXPA1

324.2

09:51:02

CHIX

20

00287390432EXPA1

324.2

09:51:02

CHIX

252

00287390433EXPA1

324.3

09:51:05

XLON

649

00287390452EXPA1

324.3

09:51:05

XLON

750

00287390453EXPA1

324.3

09:51:05

XLON

750

00287390454EXPA1

324.3

09:51:05

XLON

1,003

00287390455EXPA1

324.3

09:51:05

XLON

468

00287390456EXPA1

324.3

09:51:05

XLON

998

00287390457EXPA1

324.5

09:53:25

XLON

2,736

00287390951EXPA1

324.5

09:53:25

XLON

1,241

00287390952EXPA1

324.5

09:53:25

XLON

35

00287390953EXPA1

324.5

09:53:25

XLON

1,147

00287390954EXPA1

324.5

09:56:16

XLON

1,010

00287391875EXPA1

324.5

09:56:16

CHIX

433

00287391876EXPA1

324.6

09:57:22

CHIX

1,814

00287392153EXPA1

324.6

09:57:22

XLON

3,805

00287392154EXPA1

324.7

10:00:03

CHIX

1,937

00287392906EXPA1

324.7

10:00:03

XLON

8

00287392907EXPA1

324.7

10:00:03

XLON

89

00287392908EXPA1

324.7

10:00:03

XLON

28

00287392909EXPA1

324.7

10:00:03

XLON

3,419

00287392910EXPA1

324.6

10:02:51

XLON

750

00287393722EXPA1

324.6

10:03:26

XLON

3,595

00287393879EXPA1

324.6

10:03:53

XLON

563

00287394062EXPA1

324.6

10:03:53

XLON

1,220

00287394063EXPA1

324.9

10:06:04

TRQX

9

00287394669EXPA1

324.9

10:06:04

XLON

460

00287394670EXPA1

324.9

10:06:04

XLON

410

00287394671EXPA1

324.9

10:06:04

BATE

32

00287394672EXPA1

324.9

10:06:04

CHIX

1,054

00287394673EXPA1

324.9

10:06:04

BATE

191

00287394674EXPA1

324.9

10:06:04

CHIX

233

00287394675EXPA1

324.9

10:06:04

BATE

306

00287394676EXPA1

325.0

10:07:27

BATE

728

00287395049EXPA1

325.0

10:07:27

BATE

204

00287395050EXPA1

325.0

10:07:27

BATE

830

00287395051EXPA1

325.0

10:07:27

BATE

477

00287395052EXPA1

325.0

10:07:27

BATE

1,168

00287395053EXPA1

325.0

10:07:27

BATE

16

00287395054EXPA1

325.0

10:07:27

BATE

2,244

00287395055EXPA1

325.0

10:07:27

CHIX

289

00287395056EXPA1

325.2

10:10:09

BATE

204

00287395797EXPA1

325.2

10:10:09

CHIX

265

00287395798EXPA1

325.2

10:10:09

CHIX

155

00287395799EXPA1

325.2

10:10:09

CHIX

103

00287395800EXPA1

325.2

10:10:09

CHIX

330

00287395801EXPA1

325.2

10:10:09

CHIX

124

00287395802EXPA1

325.0

10:11:28

XLON

1,603

00287396105EXPA1

325.0

10:13:39

TRQX

527

00287396710EXPA1

325.0

10:13:39

TRQX

530

00287396711EXPA1

325.0

10:13:39

XLON

12

00287396712EXPA1

325.0

10:13:39

XLON

306

00287396713EXPA1

325.0

10:13:39

XLON

2,073

00287396714EXPA1

325.0

10:13:39

XLON

9

00287396715EXPA1

325.0

10:13:41

XLON

316

00287396719EXPA1

325.0

10:13:41

XLON

1,501

00287396720EXPA1

325.0

10:16:42

BATE

204

00287397442EXPA1

325.0

10:16:42

BATE

204

00287397443EXPA1

325.0

10:16:42

BATE

381

00287397444EXPA1

325.0

10:16:42

BATE

524

00287397445EXPA1

325.0

10:17:43

BATE

775

00287397654EXPA1

325.0

10:17:43

CHIX

97

00287397655EXPA1

325.0

10:18:44

TRQX

530

00287397885EXPA1

325.0

10:18:44

CHIX

363

00287397886EXPA1

325.0

10:18:44

BATE

530

00287397887EXPA1

325.2

10:18:50

CHIX

67

00287397915EXPA1

325.2

10:18:50

BATE

15

00287397916EXPA1

325.2

10:19:23

BATE

1,418

00287397986EXPA1

325.2

10:19:23

CHIX

936

00287397987EXPA1

325.2

10:19:23

XLON

611

00287397989EXPA1

325.2

10:19:23

XLON

928

00287397991EXPA1

325.2

10:19:26

XLON

395

00287398000EXPA1

325.0

10:21:12

XLON

591

00287398412EXPA1

325.2

10:21:47

TRQX

239

00287398508EXPA1

325.2

10:21:47

BATE

394

00287398509EXPA1

325.2

10:21:47

BATE

204

00287398511EXPA1

325.2

10:21:47

BATE

394

00287398512EXPA1

325.2

10:21:47

BATE

306

00287398513EXPA1

325.2

10:21:47

TRQX

377

00287398514EXPA1

325.2

10:21:47

BATE

432

00287398515EXPA1

325.2

10:21:47

BATE

259

00287398516EXPA1

325.2

10:21:47

BATE

374

00287398517EXPA1

325.2

10:21:47

XLON

329

00287398518EXPA1

324.9

10:23:23

XLON

151

00287399063EXPA1

324.9

10:23:23

XLON

954

00287399064EXPA1

324.9

10:23:32

XLON

189

00287399112EXPA1

325.0

10:24:50

BATE

204

00287399518EXPA1

325.0

10:24:50

BATE

204

00287399519EXPA1

325.0

10:24:50

BATE

1,463

00287399520EXPA1

325.0

10:24:50

CHIX

61

00287399521EXPA1

325.0

10:24:50

BATE

306

00287399522EXPA1

325.0

10:24:50

CHIX

19

00287399523EXPA1

325.0

10:24:50

CHIX

773

00287399524EXPA1

325.0

10:24:50

CHIX

342

00287399525EXPA1

325.0

10:24:50

CHIX

222

00287399526EXPA1

324.8

10:25:36

XLON

264

00287399756EXPA1

324.9

10:26:52

CHIX

4,160

00287400051EXPA1

324.9

10:26:53

CHIX

335

00287400052EXPA1

324.9

10:26:53

XLON

920

00287400053EXPA1

324.9

10:29:45

XLON

1,689

00287400880EXPA1

324.7

10:30:57

XLON

420

00287401215EXPA1

324.7

10:30:58

XLON

5

00287401218EXPA1

324.7

10:31:00

XLON

1,545

00287401226EXPA1

324.3

10:32:21

XLON

1,916

00287401499EXPA1

324.3

10:33:29

BATE

509

00287401726EXPA1

324.3

10:33:29

BATE

841

00287401727EXPA1

324.3

10:33:29

XLON

3,035

00287401728EXPA1

324.3

10:33:29

XLON

1,402

00287401729EXPA1

323.7

10:35:08

XLON

202

00287402070EXPA1

323.6

10:36:10

XLON

1,972

00287402284EXPA1

323.2

10:37:14

XLON

501

00287402572EXPA1

323.2

10:37:14

XLON

1,230

00287402573EXPA1

323.3

10:39:05

CHIX

1,088

00287402944EXPA1

323.3

10:39:05

BATE

777

00287402945EXPA1

323.3

10:39:05

CHIX

372

00287402946EXPA1

323.3

10:39:05

BATE

306

00287402947EXPA1

323.3

10:39:05

CHIX

501

00287402948EXPA1

323.3

10:39:05

BATE

204

00287402949EXPA1

323.3

10:39:05

CHIX

233

00287402950EXPA1

323.3

10:39:05

CHIX

155

00287402951EXPA1

323.3

10:39:05

XLON

750

00287402952EXPA1

323.3

10:39:05

XLON

750

00287402953EXPA1

323.3

10:39:05

XLON

640

00287402954EXPA1

323.0

10:41:49

XLON

1,779

00287403582EXPA1

322.8

10:42:10

XLON

651

00287403675EXPA1

322.8

10:42:10

XLON

948

00287403676EXPA1

322.9

10:44:37

TRQX

37

00287404240EXPA1

322.9

10:44:37

CHIX

1,205

00287404241EXPA1

322.9

10:44:37

BATE

733

00287404242EXPA1

322.9

10:44:37

CHIX

155

00287404243EXPA1

322.9

10:44:37

BATE

204

00287404244EXPA1

322.9

10:44:37

CHIX

155

00287404245EXPA1

322.9

10:44:37

BATE

204

00287404246EXPA1

322.9

10:44:37

CHIX

155

00287404247EXPA1

322.9

10:44:37

BATE

204

00287404248EXPA1

322.9

10:44:37

CHIX

554

00287404249EXPA1

322.9

10:44:55

XLON

1,700

00287404309EXPA1

322.9

10:44:55

XLON

146

00287404310EXPA1

323.0

10:48:06

BATE

437

00287404993EXPA1

323.0

10:48:06

BATE

204

00287404994EXPA1

323.0

10:48:06

BATE

723

00287404995EXPA1

323.2

10:49:05

TRQX

34

00287405333EXPA1

323.2

10:49:05

TRQX

452

00287405334EXPA1

323.2

10:49:05

XLON

508

00287405335EXPA1

323.2

10:49:05

XLON

367

00287405336EXPA1

323.2

10:49:05

XLON

278

00287405337EXPA1

323.2

10:49:05

XLON

564

00287405339EXPA1

323.2

10:49:05

XLON

1,200

00287405340EXPA1

323.2

10:49:05

XLON

359

00287405341EXPA1

323.2

10:49:05

XLON

600

00287405342EXPA1

323.2

10:49:05

XLON

221

00287405343EXPA1

323.0

10:50:44

XLON

1,328

00287405744EXPA1

322.8

10:51:19

XLON

355

00287405990EXPA1

322.8

10:51:19

XLON

1,118

00287405991EXPA1

322.8

10:51:56

XLON

105

00287406163EXPA1

323.0

10:53:36

TRQX

290

00287406611EXPA1

323.0

10:53:36

TRQX

103

00287406612EXPA1

323.0

10:53:36

BATE

733

00287406613EXPA1

323.1

10:53:37

CHIX

305

00287406615EXPA1

323.1

10:53:37

CHIX

414

00287406616EXPA1

323.1

10:53:37

CHIX

278

00287406617EXPA1

323.1

10:53:37

CHIX

34

00287406618EXPA1

323.1

10:53:37

CHIX

451

00287406619EXPA1

323.1

10:53:37

TRQX

625

00287406620EXPA1

323.1

10:53:37

TRQX

549

00287406621EXPA1

323.1

10:53:37

CHIX

854

00287406622EXPA1

323.1

10:53:37

CHIX

670

00287406623EXPA1

323.1

10:53:37

XLON

146

00287406624EXPA1

323.0

10:54:47

XLON

784

00287406890EXPA1

322.8

10:55:47

XLON

1,556

00287407101EXPA1

322.9

10:58:25

TRQX

534

00287407883EXPA1

322.9

10:58:25

XLON

750

00287407884EXPA1

322.9

10:58:25

XLON

402

00287407886EXPA1

322.9

10:58:25

TRQX

597

00287407887EXPA1

322.9

10:58:25

XLON

259

00287407888EXPA1

322.9

10:58:25

XLON

473

00287407889EXPA1

322.9

10:58:25

XLON

2,298

00287407890EXPA1

322.9

10:58:25

XLON

117

00287407891EXPA1

323.0

11:01:52

CHIX

1,080

00287408829EXPA1

323.0

11:01:52

BATE

682

00287408830EXPA1

323.0

11:01:52

CHIX

155

00287408831EXPA1

323.0

11:01:52

BATE

204

00287408832EXPA1

323.0

11:01:52

CHIX

233

00287408833EXPA1

323.0

11:01:52

BATE

306

00287408834EXPA1

323.0

11:03:20

BATE

670

00287409243EXPA1

323.0

11:03:20

BATE

214

00287409244EXPA1

323.0

11:03:20

BATE

21

00287409245EXPA1

323.0

11:03:20

CHIX

48

00287409246EXPA1

323.0

11:03:20

BATE

19

00287409247EXPA1

323.3

11:03:50

CHIX

1,035

00287409334EXPA1

323.3

11:03:50

CHIX

19

00287409335EXPA1

323.3

11:04:08

CHIX

1,700

00287409456EXPA1

323.3

11:04:08

CHIX

2,092

00287409457EXPA1

323.0

11:04:29

XLON

1,637

00287409563EXPA1

323.0

11:04:29

XLON

11

00287409564EXPA1

323.0

11:08:15

XLON

3,427

00287410705EXPA1

323.0

11:08:15

XLON

1,250

00287410706EXPA1

323.0

11:08:16

XLON

396

00287410708EXPA1

323.0

11:08:16

XLON

95

00287410709EXPA1

323.0

11:08:16

XLON

788

00287410710EXPA1

323.3

11:09:04

XLON

858

00287410955EXPA1

323.3

11:10:39

XLON

1,373

00287411431EXPA1

323.4

11:13:24

XLON

3,565

00287412341EXPA1

323.4

11:13:24

CHIX

1,581

00287412342EXPA1

324.1

11:15:59

XLON

1,536

00287413134EXPA1

324.3

11:17:36

XLON

672

00287413685EXPA1

324.3

11:17:36

XLON

560

00287413686EXPA1

324.3

11:17:36

CHIX

1,158

00287413687EXPA1

324.3

11:17:36

BATE

674

00287413688EXPA1

324.2

11:18:58

XLON

246

00287414105EXPA1

324.2

11:18:58

XLON

1,323

00287414106EXPA1

324.2

11:19:33

XLON

1,726

00287414297EXPA1

324.6

11:21:53

TRQX

669

00287415107EXPA1

324.5

11:21:53

CHIX

709

00287415108EXPA1

324.4

11:22:42

XLON

1,180

00287415389EXPA1

324.4

11:22:42

XLON

551

00287415390EXPA1

324.3

11:23:49

CHIX

600

00287415645EXPA1

324.3

11:23:49

CHIX

397

00287415646EXPA1

324.4

11:23:49

CHIX

581

00287415647EXPA1

324.4

11:23:49

CHIX

148

00287415648EXPA1

324.5

11:23:49

CHIX

155

00287415649EXPA1

324.5

11:23:49

CHIX

155

00287415650EXPA1

324.5

11:23:49

CHIX

198

00287415651EXPA1

324.5

11:23:49

CHIX

1,040

00287415652EXPA1

324.5

11:23:49

CHIX

155

00287415653EXPA1

324.5

11:23:49

CHIX

15

00287415654EXPA1

324.5

11:23:49

CHIX

581

00287415655EXPA1

324.5

11:23:49

CHIX

181

00287415656EXPA1

324.4

11:23:49

CHIX

1,195

00287415657EXPA1

324.4

11:23:49

CHIX

94

00287415658EXPA1

324.4

11:23:49

CHIX

87

00287415659EXPA1

324.0

11:25:55

XLON

672

00287416120EXPA1

323.9

11:26:14

XLON

1,524

00287416222EXPA1

323.9

11:29:03

XLON

862

00287416821EXPA1

323.9

11:29:08

XLON

727

00287416831EXPA1

323.9

11:30:30

TRQX

326

00287417123EXPA1

323.9

11:30:30

XLON

739

00287417124EXPA1

323.9

11:30:30

BATE

306

00287417125EXPA1

323.9

11:30:30

XLON

393

00287417126EXPA1

323.9

11:30:30

CHIX

233

00287417127EXPA1

323.9

11:30:30

CHIX

803

00287417128EXPA1

324.0

11:32:24

XLON

848

00287417450EXPA1

324.1

11:32:52

TRQX

2,671

00287417557EXPA1

324.1

11:33:08

TRQX

3,236

00287417602EXPA1

324.7

11:36:40

XLON

129

00287418390EXPA1

324.7

11:36:54

XLON

1,200

00287418427EXPA1

324.7

11:36:54

XLON

241

00287418428EXPA1

324.7

11:36:54

XLON

538

00287418429EXPA1

324.7

11:36:54

CHIX

600

00287418430EXPA1

324.7

11:36:54

BATE

628

00287418431EXPA1

324.7

11:36:54

CHIX

146

00287418432EXPA1

324.7

11:36:54

XLON

1,609

00287418433EXPA1

324.6

11:38:17

XLON

1,599

00287418719EXPA1

324.6

11:41:25

TRQX

9

00287419486EXPA1

324.6

11:41:25

TRQX

15

00287419487EXPA1

324.6

11:41:25

TRQX

481

00287419488EXPA1

324.6

11:41:25

TRQX

612

00287419489EXPA1

324.6

11:41:25

TRQX

670

00287419490EXPA1

324.6

11:41:25

TRQX

1,053

00287419491EXPA1

324.6

11:41:25

TRQX

135

00287419492EXPA1

324.6

11:41:25

TRQX

665

00287419493EXPA1

324.6

11:41:25

TRQX

407

00287419494EXPA1

324.6

11:41:25

TRQX

728

00287419495EXPA1

324.7

11:45:13

CHIX

1,700

00287420373EXPA1

324.7

11:45:13

CHIX

32

00287420374EXPA1

324.8

11:45:13

BATE

615

00287420375EXPA1

324.8

11:45:13

XLON

750

00287420376EXPA1

324.8

11:45:13

XLON

8

00287420377EXPA1

324.8

11:45:13

XLON

1,129

00287420378EXPA1

324.8

11:46:25

XLON

1,366

00287420703EXPA1

325.1

11:48:53

BATE

253

00287421160EXPA1

325.1

11:48:53

BATE

20

00287421161EXPA1

325.1

11:48:53

BATE

151

00287421162EXPA1

325.1

11:48:53

BATE

508

00287421163EXPA1

325.1

11:48:53

BATE

1,026

00287421164EXPA1

325.1

11:48:53

BATE

447

00287421165EXPA1

325.1

11:48:53

BATE

2,363

00287421166EXPA1

325.1

11:48:53

BATE

165

00287421167EXPA1

325.1

11:48:59

BATE

315

00287421191EXPA1

325.5

11:53:02

CHIX

685

00287422454EXPA1

325.5

11:53:02

CHIX

868

00287422455EXPA1

325.5

11:53:02

XLON

2,528

00287422456EXPA1

325.5

11:53:02

XLON

892

00287422458EXPA1

325.7

11:55:55

XLON

5,207

00287423206EXPA1

325.7

11:59:28

BATE

490

00287424132EXPA1

325.7

11:59:28

CHIX

750

00287424133EXPA1

326.1

12:00:35

XLON

479

00287425149EXPA1

326.1

12:00:35

XLON

750

00287425150EXPA1

326.1

12:00:35

XLON

750

00287425151EXPA1

326.1

12:00:35

XLON

1,700

00287425152EXPA1

326.1

12:00:35

XLON

1,656

00287425153EXPA1

325.9

12:01:27

XLON

229

00287425396EXPA1

325.9

12:01:27

XLON

1,321

00287425397EXPA1

326.0

12:03:57

TRQX

115

00287426403EXPA1

326.0

12:03:57

CHIX

600

00287426404EXPA1

326.0

12:03:57

XLON

256

00287426406EXPA1

326.0

12:04:10

XLON

64

00287426497EXPA1

326.0

12:04:10

XLON

267

00287426498EXPA1

326.0

12:05:20

XLON

130

00287426875EXPA1

326.3

12:05:59

CHIX

1,385

00287427181EXPA1

326.3

12:05:59

XLON

3,632

00287427182EXPA1

326.3

12:05:59

CHIX

372

00287427183EXPA1

326.0

12:08:51

XLON

222

00287428234EXPA1

326.0

12:08:51

XLON

1,258

00287428235EXPA1

325.9

12:09:28

XLON

1,666

00287428420EXPA1

325.9

12:11:40

CHIX

189

00287429095EXPA1

325.9

12:11:40

CHIX

155

00287429096EXPA1

325.9

12:11:40

CHIX

9

00287429097EXPA1

325.9

12:11:40

CHIX

581

00287429098EXPA1

325.9

12:11:40

CHIX

571

00287429099EXPA1

325.9

12:12:33

CHIX

326

00287429410EXPA1

325.9

12:12:33

CHIX

15

00287429411EXPA1

325.9

12:12:33

CHIX

156

00287429412EXPA1

325.9

12:12:33

XLON

750

00287429413EXPA1

325.9

12:13:26

CHIX

10

00287429721EXPA1

325.9

12:13:26

XLON

95

00287429722EXPA1

325.9

12:13:26

CHIX

17

00287429723EXPA1

326.0

12:14:00

XLON

1,747

00287429860EXPA1

326.0

12:14:00

XLON

1,562

00287429861EXPA1

326.0

12:14:00

XLON

2,057

00287429862EXPA1

325.9

12:16:45

XLON

1,467

00287430603EXPA1

326.1

12:18:09

XLON

7

00287431468EXPA1

326.1

12:18:09

XLON

1,280

00287431469EXPA1

326.1

12:19:03

XLON

1,399

00287431939EXPA1

326.2

12:21:03

CHIX

1,649

00287432391EXPA1

326.2

12:21:03

XLON

3,882

00287432392EXPA1

325.7

12:23:20

XLON

1,253

00287432976EXPA1

325.8

12:26:13

CHIX

24

00287433972EXPA1

325.9

12:26:13

BATE

1,022

00287433973EXPA1

325.9

12:26:13

BATE

340

00287433974EXPA1

326.2

12:27:26

CHIX

1,721

00287434295EXPA1

326.2

12:27:26

XLON

3,691

00287434296EXPA1

326.1

12:30:35

XLON

997

00287435057EXPA1

326.3

12:31:50

XLON

877

00287435442EXPA1

326.3

12:31:50

XLON

2,634

00287435443EXPA1

326.3

12:31:50

XLON

1,763

00287435444EXPA1

326.2

12:34:40

XLON

1,410

00287436418EXPA1

326.2

12:37:11

CHIX

619

00287437225EXPA1

326.2

12:37:11

CHIX

727

00287437226EXPA1

326.2

12:37:11

XLON

135

00287437227EXPA1

326.2

12:37:11

XLON

3,167

00287437228EXPA1

326.2

12:37:12

CHIX

265

00287437237EXPA1

326.0

12:38:09

XLON

1,129

00287437507EXPA1

326.3

12:45:48

CHIX

279

00287439303EXPA1

326.3

12:46:52

CHIX

1,188

00287439550EXPA1

326.3

12:47:04

CHIX

280

00287439594EXPA1

326.3

12:47:32

TRQX

325

00287439754EXPA1

326.3

12:47:32

CHIX

1,693

00287439760EXPA1

326.3

12:47:32

TRQX

1,527

00287439771EXPA1

326.3

12:47:32

CHIX

810

00287439775EXPA1

326.3

12:48:25

TRQX

33

00287440032EXPA1

326.3

12:48:25

CHIX

531

00287440033EXPA1

326.3

12:48:25

CHIX

22

00287440034EXPA1

326.4

12:48:28

CHIX

18

00287440046EXPA1

326.4

12:48:28

XLON

971

00287440047EXPA1

326.4

12:48:28

CHIX

12

00287440048EXPA1

326.4

12:48:28

XLON

640

00287440049EXPA1

326.4

12:48:57

CHIX

1,757

00287440129EXPA1

326.4

12:48:57

XLON

4,042

00287440130EXPA1

326.4

12:48:57

TRQX

319

00287440131EXPA1

326.2

12:50:00

XLON

21

00287440383EXPA1

326.2

12:50:00

XLON

1,382

00287440384EXPA1

326.0

12:51:03

XLON

988

00287440613EXPA1

326.0

12:54:37

TRQX

528

00287441522EXPA1

326.0

12:54:37

TRQX

370

00287441523EXPA1

326.0

12:54:37

BATE

528

00287441524EXPA1

326.0

12:54:37

CHIX

311

00287441525EXPA1

326.0

12:54:37

CHIX

311

00287441526EXPA1

326.0

12:54:37

BATE

408

00287441527EXPA1

326.0

12:54:37

CHIX

528

00287441528EXPA1

326.0

12:54:37

BATE

408

00287441529EXPA1

326.0

12:54:37

CHIX

631

00287441530EXPA1

326.0

12:54:37

BATE

416

00287441531EXPA1

326.0

12:54:37

CHIX

407

00287441532EXPA1

325.8

12:57:24

XLON

531

00287442676EXPA1

325.8

12:57:24

XLON

1,064

00287442677EXPA1

325.4

12:59:01

XLON

1,445

00287443070EXPA1

325.2

13:00:23

XLON

1,845

00287443359EXPA1

325.4

13:01:09

XLON

1,592

00287443517EXPA1

325.1

13:01:50

XLON

1,390

00287443721EXPA1

325.1

13:01:50

XLON

214

00287443722EXPA1

325.3

13:04:48

CHIX

1,607

00287444273EXPA1

325.3

13:04:48

XLON

3,975

00287444274EXPA1

325.1

13:08:24

XLON

1,300

00287445103EXPA1

325.1

13:09:51

TRQX

393

00287445438EXPA1

325.1

13:09:51

TRQX

534

00287445439EXPA1

325.1

13:09:52

CHIX

2,716

00287445440EXPA1

325.1

13:09:52

BATE

1,399

00287445441EXPA1

325.0

13:13:38

TRQX

574

00287446210EXPA1

325.0

13:13:38

CHIX

695

00287446211EXPA1

325.0

13:13:38

CHIX

1,019

00287446212EXPA1

325.0

13:13:38

CHIX

155

00287446213EXPA1

325.0

13:13:38

CHIX

311

00287446214EXPA1

325.0

13:13:38

CHIX

233

00287446215EXPA1

325.0

13:13:38

CHIX

988

00287446216EXPA1

325.0

13:13:38

CHIX

180

00287446217EXPA1

325.0

13:13:38

CHIX

247

00287446218EXPA1

325.0

13:13:38

CHIX

525

00287446219EXPA1

325.0

13:13:38

CHIX

406

00287446220EXPA1

325.0

13:13:38

CHIX

229

00287446221EXPA1

324.5

13:16:07

XLON

1,307

00287446850EXPA1

324.5

13:18:43

XLON

1,507

00287447515EXPA1

324.4

13:19:25

XLON

1,401

00287447629EXPA1

324.5

13:21:07

CHIX

210

00287448092EXPA1

324.5

13:21:07

BATE

5

00287448093EXPA1

324.5

13:21:07

CHIX

155

00287448094EXPA1

324.5

13:21:07

BATE

981

00287448095EXPA1

324.5

13:21:07

CHIX

353

00287448096EXPA1

324.5

13:21:07

BATE

204

00287448097EXPA1

324.7

13:22:43

CHIX

1,619

00287448525EXPA1

324.7

13:22:43

XLON

3,503

00287448526EXPA1

324.6

13:26:01

XLON

124

00287449254EXPA1

324.6

13:26:01

XLON

482

00287449255EXPA1

324.6

13:26:25

XLON

653

00287449330EXPA1

324.6

13:26:25

BATE

12

00287449331EXPA1

324.6

13:26:25

CHIX

26

00287449332EXPA1

324.6

13:26:25

CHIX

184

00287449333EXPA1

324.5

13:26:56

XLON

161

00287449476EXPA1

324.5

13:26:57

XLON

1,120

00287449484EXPA1

324.8

13:28:03

CHIX

7

00287449827EXPA1

324.9

13:28:03

CHIX

181

00287449828EXPA1

324.9

13:28:03

CHIX

155

00287449829EXPA1

324.8

13:28:03

XLON

482

00287449830EXPA1

324.9

13:28:03

CHIX

155

00287449831EXPA1

324.9

13:28:03

CHIX

668

00287449832EXPA1

324.9

13:28:03

CHIX

155

00287449833EXPA1

324.8

13:29:11

XLON

1,352

00287450172EXPA1

325.0

13:35:04

BATE

306

00287451764EXPA1

325.0

13:35:04

CHIX

631

00287451765EXPA1

325.0

13:35:04

CHIX

233

00287451766EXPA1

325.0

13:35:04

CHIX

335

00287451767EXPA1

325.0

13:35:07

CHIX

25

00287451778EXPA1

325.1

13:35:43

XLON

3

00287451904EXPA1

325.1

13:36:10

TRQX

530

00287452104EXPA1

325.1

13:36:10

BATE

530

00287452105EXPA1

325.1

13:36:13

TRQX

530

00287452116EXPA1

325.1

13:36:13

BATE

530

00287452117EXPA1

325.0

13:36:49

XLON

750

00287452357EXPA1

325.0

13:36:49

XLON

403

00287452358EXPA1

325.0

13:36:49

XLON

750

00287452359EXPA1

325.1

13:36:55

BATE

28

00287452381EXPA1

325.1

13:37:10

XLON

750

00287452426EXPA1

325.1

13:37:25

TRQX

180

00287452467EXPA1

325.1

13:37:25

CHIX

10

00287452468EXPA1

325.1

13:37:25

BATE

232

00287452469EXPA1

325.1

13:37:25

CHIX

205

00287452470EXPA1

325.1

13:37:25

CHIX

35

00287452471EXPA1

325.1

13:37:25

BATE

33

00287452472EXPA1

325.1

13:37:28

CHIX

188

00287452504EXPA1

325.1

13:37:28

XLON

480

00287452505EXPA1

325.2

13:37:52

CHIX

303

00287452622EXPA1

325.2

13:37:52

CHIX

950

00287452623EXPA1

325.2

13:37:52

CHIX

155

00287452624EXPA1

325.2

13:37:52

XLON

619

00287452625EXPA1

325.2

13:39:31

CHIX

343

00287453018EXPA1

325.2

13:39:31

BATE

530

00287453019EXPA1

325.4

13:40:04

XLON

717

00287453438EXPA1

325.4

13:40:04

XLON

643

00287453439EXPA1

325.4

13:40:22

XLON

643

00287453524EXPA1

325.4

13:40:43

XLON

14

00287453626EXPA1

325.4

13:40:55

CHIX

83

00287453683EXPA1

325.4

13:40:55

BATE

24

00287453684EXPA1

325.6

13:45:10

BATE

352

00287454813EXPA1

325.6

13:45:10

BATE

374

00287454814EXPA1

325.6

13:45:26

BATE

16

00287454872EXPA1

325.6

13:45:26

XLON

705

00287454873EXPA1

325.6

13:48:20

XLON

750

00287455766EXPA1

325.6

13:48:44

BATE

458

00287455971EXPA1

325.6

13:48:44

XLON

750

00287455972EXPA1

325.6

13:48:44

XLON

575

00287455973EXPA1

325.7

13:48:47

CHIX

5

00287455995EXPA1

325.7

13:48:47

CHIX

704

00287455996EXPA1

325.7

13:48:50

CHIX

13

00287456011EXPA1

325.7

13:48:50

BATE

10

00287456012EXPA1

325.7

13:48:50

TRQX

3

00287456013EXPA1

325.8

13:48:53

CHIX

162

00287456016EXPA1

325.8

13:48:53

CHIX

155

00287456017EXPA1

325.8

13:48:53

CHIX

155

00287456018EXPA1

325.8

13:48:53

CHIX

624

00287456019EXPA1

325.8

13:48:53

CHIX

106

00287456020EXPA1

325.8

13:48:53

CHIX

472

00287456021EXPA1

325.8

13:48:53

CHIX

528

00287456022EXPA1

325.8

13:48:53

CHIX

106

00287456023EXPA1

325.8

13:48:53

XLON

340

00287456024EXPA1

325.8

13:48:53

XLON

297

00287456025EXPA1

325.8

13:48:56

XLON

716

00287456042EXPA1

325.9

13:48:59

CHIX

112

00287456051EXPA1

325.9

13:48:59

CHIX

155

00287456052EXPA1

325.9

13:48:59

CHIX

155

00287456053EXPA1

325.9

13:48:59

CHIX

513

00287456054EXPA1

325.9

13:48:59

CHIX

166

00287456055EXPA1

325.9

13:48:59

CHIX

105

00287456056EXPA1

325.9

13:48:59

CHIX

267

00287456057EXPA1

325.9

13:48:59

CHIX

423

00287456058EXPA1

325.9

13:48:59

CHIX

105

00287456059EXPA1

325.9

13:48:59

CHIX

268

00287456061EXPA1

325.9

13:49:02

CHIX

9

00287456072EXPA1

325.9

13:49:02

CHIX

269

00287456073EXPA1

325.9

13:49:02

CHIX

267

00287456074EXPA1

325.9

13:49:02

CHIX

269

00287456075EXPA1

325.9

13:49:02

CHIX

269

00287456076EXPA1

325.9

13:49:02

CHIX

269

00287456077EXPA1

325.9

13:49:02

CHIX

269

00287456078EXPA1

325.9

13:49:02

CHIX

267

00287456079EXPA1

325.9

13:49:02

CHIX

269

00287456080EXPA1

325.8

13:49:05

XLON

750

00287456091EXPA1

325.8

13:49:14

XLON

1,200

00287456140EXPA1

325.8

13:49:38

CHIX

5

00287456240EXPA1

325.8

13:49:38

XLON

750

00287456241EXPA1

325.7

13:49:53

XLON

1,326

00287456295EXPA1

325.7

13:49:58

CHIX

8

00287456325EXPA1

325.7

13:49:58

CHIX

22

00287456326EXPA1

325.7

13:50:04

XLON

668

00287456357EXPA1

325.7

13:50:04

TRQX

529

00287456359EXPA1

325.7

13:50:04

XLON

567

00287456360EXPA1

325.7

13:50:04

XLON

419

00287456361EXPA1

325.7

13:50:04

BATE

306

00287456362EXPA1

325.7

13:50:04

CHIX

233

00287456363EXPA1

325.7

13:50:04

BATE

529

00287456364EXPA1

325.8

13:50:19

CHIX

306

00287456447EXPA1

325.8

13:50:19

CHIX

1,700

00287456448EXPA1

325.8

13:50:19

CHIX

29

00287456449EXPA1

325.8

13:51:05

CHIX

768

00287456623EXPA1

325.8

13:51:05

CHIX

229

00287456624EXPA1

325.8

13:51:05

XLON

2,716

00287456625EXPA1

325.8

13:51:05

CHIX

309

00287456626EXPA1

325.6

13:53:42

TRQX

2,434

00287457375EXPA1

325.6

13:53:42

TRQX

529

00287457376EXPA1

325.6

13:53:42

TRQX

191

00287457377EXPA1

325.6

13:53:42

TRQX

768

00287457378EXPA1

325.6

13:53:42

TRQX

768

00287457379EXPA1

325.6

13:53:50

TRQX

202

00287457404EXPA1

325.6

13:53:50

TRQX

110

00287457405EXPA1

325.6

13:53:50

XLON

662

00287457406EXPA1

325.4

13:54:38

XLON

1,287

00287457650EXPA1

325.4

13:54:38

XLON

48

00287457651EXPA1

325.5

13:57:50

XLON

734

00287458450EXPA1

325.5

13:57:50

TRQX

690

00287458451EXPA1

325.5

13:57:50

XLON

524

00287458452EXPA1

325.5

13:57:50

XLON

79

00287458453EXPA1

325.5

13:57:50

BATE

14

00287458454EXPA1

325.5

13:57:50

XLON

411

00287458455EXPA1

325.5

13:57:50

CHIX

213

00287458456EXPA1

325.5

13:57:50

CHIX

870

00287458457EXPA1

325.5

13:57:50

CHIX

418

00287458458EXPA1

325.5

13:57:51

XLON

777

00287458466EXPA1

325.6

14:00:54

TRQX

529

00287459736EXPA1

325.6

14:00:54

BATE

403

00287459737EXPA1

325.6

14:00:54

BATE

106

00287459738EXPA1

325.6

14:01:15

XLON

3,725

00287459834EXPA1

325.6

14:01:16

CHIX

350

00287459842EXPA1

325.6

14:01:31

CHIX

845

00287459897EXPA1

325.6

14:01:31

CHIX

627

00287459898EXPA1

325.6

14:04:10

BATE

306

00287460663EXPA1

325.6

14:04:10

BATE

204

00287460664EXPA1

325.6

14:04:10

BATE

204

00287460665EXPA1

325.6

14:04:10

BATE

460

00287460666EXPA1

325.6

14:04:10

BATE

443

00287460667EXPA1

325.6

14:04:10

BATE

252

00287460668EXPA1

325.6

14:04:10

BATE

374

00287460669EXPA1

325.6

14:05:15

CHIX

141

00287460982EXPA1

325.6

14:05:15

XLON

311

00287460983EXPA1

325.6

14:05:15

CHIX

1,757

00287460984EXPA1

325.6

14:05:15

XLON

926

00287460985EXPA1

325.6

14:05:15

XLON

2,676

00287460986EXPA1

325.6

14:08:29

XLON

101

00287461998EXPA1

325.6

14:08:29

BATE

159

00287461999EXPA1

325.6

14:08:29

XLON

210

00287462000EXPA1

325.6

14:08:29

CHIX

18

00287462001EXPA1

325.6

14:08:29

XLON

1,175

00287462002EXPA1

325.6

14:08:29

CHIX

24

00287462003EXPA1

325.6

14:08:29

CHIX

66

00287462004EXPA1

325.6

14:08:29

CHIX

28

00287462005EXPA1

325.6

14:08:29

CHIX

692

00287462006EXPA1

325.6

14:08:29

BATE

217

00287462007EXPA1

325.6

14:08:29

XLON

226

00287462008EXPA1

325.6

14:08:29

CHIX

182

00287462009EXPA1

325.6

14:08:29

BATE

188

00287462010EXPA1

325.6

14:08:29

CHIX

49

00287462011EXPA1

325.6

14:08:29

BATE

217

00287462012EXPA1

325.6

14:08:29

XLON

226

00287462013EXPA1

325.6

14:08:29

BATE

188

00287462014EXPA1

325.6

14:08:29

BATE

217

00287462015EXPA1

325.6

14:08:29

BATE

188

00287462016EXPA1

325.6

14:08:29

XLON

226

00287462017EXPA1

325.6

14:08:29

XLON

63

00287462018EXPA1

325.6

14:08:29

BATE

112

00287462019EXPA1

325.3

14:11:21

XLON

1,489

00287462902EXPA1

325.1

14:12:01

XLON

1,624

00287463075EXPA1

324.8

14:13:09

TRQX

745

00287463465EXPA1

324.8

14:13:09

XLON

648

00287463466EXPA1

324.8

14:13:09

BATE

386

00287463467EXPA1

324.8

14:13:09

XLON

603

00287463468EXPA1

324.8

14:13:09

XLON

850

00287463469EXPA1

324.8

14:13:09

XLON

646

00287463470EXPA1

324.4

14:15:12

XLON

1,034

00287464119EXPA1

324.4

14:15:20

XLON

437

00287464143EXPA1

324.4

14:16:21

CHIX

995

00287464414EXPA1

324.4

14:16:21

BATE

204

00287464415EXPA1

324.4

14:16:21

CHIX

18

00287464416EXPA1

324.4

14:16:21

BATE

306

00287464417EXPA1

324.4

14:16:21

CHIX

155

00287464418EXPA1

324.4

14:16:21

BATE

204

00287464419EXPA1

324.4

14:16:21

CHIX

233

00287464420EXPA1

324.4

14:16:21

CHIX

780

00287464421EXPA1

324.4

14:16:21

CHIX

155

00287464422EXPA1

324.4

14:17:14

XLON

2,262

00287464734EXPA1

324.4

14:19:51

XLON

5,416

00287465663EXPA1

324.2

14:21:42

XLON

906

00287466635EXPA1

324.2

14:22:53

CHIX

155

00287466950EXPA1

324.2

14:22:53

XLON

736

00287466951EXPA1

324.2

14:22:53

XLON

280

00287466952EXPA1

324.2

14:22:53

CHIX

320

00287466953EXPA1

324.2

14:22:53

XLON

548

00287466954EXPA1

324.2

14:22:53

BATE

204

00287466955EXPA1

324.2

14:22:53

CHIX

211

00287466956EXPA1

324.1

14:24:00

XLON

1,211

00287467380EXPA1

324.1

14:24:56

XLON

9

00287467668EXPA1

324.1

14:24:56

BATE

38

00287467669EXPA1

324.1

14:24:56

XLON

837

00287467670EXPA1

324.1

14:24:56

CHIX

64

00287467671EXPA1

324.1

14:24:56

CHIX

37

00287467672EXPA1

324.2

14:24:56

BATE

204

00287467673EXPA1

324.2

14:24:56

BATE

204

00287467674EXPA1

324.2

14:24:56

BATE

531

00287467675EXPA1

324.1

14:24:56

BATE

3

00287467676EXPA1

324.1

14:24:56

BATE

1,489

00287467677EXPA1

324.0

14:25:52

XLON

471

00287467969EXPA1

324.0

14:25:52

XLON

707

00287467986EXPA1

324.0

14:26:59

TRQX

1,015

00287468374EXPA1

324.0

14:26:59

CHIX

800

00287468375EXPA1

324.0

14:26:59

CHIX

155

00287468376EXPA1

324.0

14:26:59

CHIX

1,718

00287468377EXPA1

324.0

14:26:59

CHIX

1,519

00287468378EXPA1

324.0

14:26:59

CHIX

55

00287468379EXPA1

323.8

14:29:12

XLON

1,417

00287469234EXPA1

323.7

14:30:14

XLON

1,275

00287469960EXPA1

323.8

14:30:42

TRQX

35

00287470283EXPA1

323.8

14:30:42

TRQX

532

00287470284EXPA1

323.7

14:30:45

TRQX

54

00287470308EXPA1

323.7

14:30:45

CHIX

431

00287470309EXPA1

323.7

14:30:45

CHIX

695

00287470310EXPA1

323.7

14:30:45

XLON

566

00287470311EXPA1

323.7

14:30:45

CHIX

72

00287470312EXPA1

323.7

14:30:45

XLON

134

00287470313EXPA1

323.7

14:30:45

XLON

134

00287470314EXPA1

323.7

14:30:45

XLON

134

00287470315EXPA1

323.7

14:30:45

XLON

134

00287470316EXPA1

323.7

14:30:45

XLON

134

00287470317EXPA1

323.7

14:30:45

XLON

134

00287470318EXPA1

323.7

14:30:45

XLON

191

00287470319EXPA1

323.7

14:30:45

XLON

191

00287470320EXPA1

323.7

14:30:45

XLON

170

00287470321EXPA1

323.5

14:31:21

XLON

1,355

00287470757EXPA1

323.6

14:32:02

XLON

575

00287471297EXPA1

323.6

14:32:02

BATE

352

00287471298EXPA1

323.6

14:32:02

CHIX

1

00287471299EXPA1

323.6

14:32:02

BATE

104

00287471300EXPA1

323.6

14:32:02

BATE

61

00287471301EXPA1

323.7

14:32:23

XLON

705

00287471544EXPA1

323.7

14:32:23

XLON

359

00287471545EXPA1

323.7

14:32:23

XLON

359

00287471546EXPA1

323.7

14:32:23

XLON

1,700

00287471547EXPA1

323.7

14:32:23

XLON

1,647

00287471548EXPA1

323.7

14:33:23

BATE

32

00287472171EXPA1

323.7

14:33:23

BATE

204

00287472172EXPA1

323.7

14:33:38

CHIX

1,771

00287472362EXPA1

323.7

14:33:38

XLON

3,796

00287472363EXPA1

323.7

14:34:45

XLON

680

00287473113EXPA1

323.7

14:34:45

XLON

299

00287473114EXPA1

323.7

14:34:45

TRQX

16

00287473115EXPA1

323.7

14:34:45

BATE

23

00287473116EXPA1

323.7

14:34:45

CHIX

1,132

00287473117EXPA1

323.7

14:34:45

BATE

16

00287473118EXPA1

323.7

14:34:45

BATE

7

00287473119EXPA1

323.7

14:35:29

BATE

64

00287473678EXPA1

323.7

14:35:29

XLON

750

00287473679EXPA1

323.7

14:35:30

XLON

2,576

00287473682EXPA1

323.7

14:35:31

CHIX

1,597

00287473684EXPA1

323.7

14:35:31

XLON

496

00287473685EXPA1

323.8

14:37:32

CHIX

174

00287474806EXPA1

323.8

14:37:35

XLON

3,104

00287474832EXPA1

323.8

14:37:35

XLON

1,087

00287474833EXPA1

323.8

14:37:35

CHIX

1,418

00287474834EXPA1

323.8

14:37:35

CHIX

288

00287474836EXPA1

323.7

14:38:19

XLON

549

00287475292EXPA1

323.7

14:38:19

XLON

861

00287475309EXPA1

323.9

14:39:05

XLON

1,410

00287475704EXPA1

323.7

14:39:31

TRQX

19

00287475916EXPA1

323.7

14:39:31

CHIX

3

00287475917EXPA1

323.7

14:39:31

BATE

16

00287475918EXPA1

323.7

14:39:31

CHIX

24

00287475919EXPA1

323.7

14:39:31

CHIX

425

00287475920EXPA1

323.7

14:39:31

CHIX

1,099

00287475921EXPA1

323.7

14:39:31

CHIX

383

00287475922EXPA1

323.6

14:39:40

XLON

1,182

00287475995EXPA1

323.6

14:39:40

XLON

53

00287475996EXPA1

323.3

14:40:32

TRQX

695

00287476526EXPA1

323.3

14:40:32

BATE

3

00287476527EXPA1

323.3

14:40:32

TRQX

533

00287476528EXPA1

323.3

14:40:32

CHIX

1,039

00287476529EXPA1

323.3

14:40:32

CHIX

998

00287476530EXPA1

323.3

14:40:32

BATE

416

00287476531EXPA1

323.3

14:40:32

BATE

204

00287476532EXPA1

323.3

14:40:32

BATE

799

00287476533EXPA1

323.3

14:40:32

CHIX

250

00287476534EXPA1

323.3

14:40:32

CHIX

155

00287476535EXPA1

323.3

14:40:32

XLON

370

00287476536EXPA1

322.9

14:42:15

TRQX

533

00287477366EXPA1

322.8

14:42:15

XLON

750

00287477367EXPA1

322.9

14:42:15

XLON

473

00287477368EXPA1

322.9

14:42:15

BATE

204

00287477369EXPA1

322.9

14:42:15

XLON

322

00287477370EXPA1

322.9

14:42:15

XLON

820

00287477371EXPA1

322.9

14:42:15

TRQX

150

00287477372EXPA1

322.9

14:42:15

XLON

576

00287477373EXPA1

322.9

14:42:15

BATE

382

00287477374EXPA1

322.9

14:42:15

BATE

801

00287477375EXPA1

322.9

14:42:15

BATE

250

00287477376EXPA1

322.9

14:42:15

TRQX

111

00287477377EXPA1

322.4

14:43:24

XLON

967

00287477981EXPA1

322.4

14:43:24

XLON

120

00287477982EXPA1

322.4

14:44:39

BATE

100

00287478602EXPA1

322.4

14:44:39

CHIX

19

00287478603EXPA1

322.4

14:45:06

CHIX

873

00287478863EXPA1

322.4

14:45:11

CHIX

841

00287478878EXPA1

322.4

14:45:11

XLON

3,971

00287478879EXPA1

322.6

14:47:15

CHIX

1,746

00287480117EXPA1

322.6

14:47:15

XLON

4,189

00287480118EXPA1

322.6

14:47:15

XLON

248

00287480119EXPA1

323.2

14:48:44

BATE

1,110

00287480987EXPA1

323.2

14:48:44

BATE

273

00287480988EXPA1

323.2

14:48:46

TRQX

389

00287481009EXPA1

323.2

14:48:46

BATE

800

00287481010EXPA1

323.0

14:50:40

TRQX

178

00287482176EXPA1

323.0

14:50:40

XLON

732

00287482177EXPA1

323.0

14:50:40

CHIX

17

00287482178EXPA1

322.9

14:50:48

XLON

873

00287482216EXPA1

322.9

14:50:56

XLON

523

00287482356EXPA1

322.9

14:52:03

XLON

1,592

00287482985EXPA1

322.9

14:52:59

CHIX

762

00287483491EXPA1

322.9

14:52:59

XLON

130

00287483492EXPA1

322.9

14:52:59

CHIX

795

00287483493EXPA1

322.9

14:52:59

XLON

3,648

00287483494EXPA1

322.7

14:53:53

XLON

1,372

00287483950EXPA1

323.0

14:55:52

BATE

36

00287485055EXPA1

323.0

14:55:52

XLON

112

00287485056EXPA1

323.0

14:55:55

CHIX

1,734

00287485073EXPA1

323.0

14:55:55

XLON

1,122

00287485074EXPA1

323.0

14:55:55

XLON

1,261

00287485075EXPA1

323.0

14:55:55

XLON

1,585

00287485076EXPA1

323.5

14:57:51

XLON

100

00287486047EXPA1

323.7

14:58:40

BATE

659

00287486327EXPA1

323.7

14:58:40

TRQX

603

00287486328EXPA1

323.7

14:58:40

BATE

204

00287486330EXPA1

323.7

14:58:40

TRQX

2,251

00287486333EXPA1

323.7

14:58:40

BATE

46

00287486339EXPA1

323.7

14:58:40

BATE

204

00287486340EXPA1

323.7

14:58:40

BATE

194

00287486341EXPA1

323.7

14:58:40

XLON

194

00287486342EXPA1

323.7

14:58:40

BATE

187

00287486343EXPA1

323.7

14:58:40

XLON

603

00287486344EXPA1

323.7

14:58:40

XLON

219

00287486345EXPA1

323.5

14:59:38

XLON

18

00287486911EXPA1

323.5

14:59:39

XLON

60

00287486912EXPA1

323.5

14:59:40

XLON

50

00287486926EXPA1

323.5

14:59:41

XLON

60

00287486937EXPA1

323.5

14:59:42

XLON

50

00287486963EXPA1

323.5

14:59:43

XLON

60

00287486979EXPA1

323.5

14:59:44

XLON

60

00287486997EXPA1

323.5

14:59:45

XLON

50

00287487015EXPA1

323.5

14:59:46

XLON

60

00287487034EXPA1

323.5

14:59:47

XLON

50

00287487051EXPA1

323.5

14:59:48

XLON

60

00287487060EXPA1

323.5

14:59:49

XLON

60

00287487070EXPA1

323.2

15:00:00

XLON

718

00287487266EXPA1

323.2

15:00:03

XLON

706

00287487317EXPA1

323.2

15:00:05

XLON

129

00287487366EXPA1

323.9

15:02:19

TRQX

600

00287488544EXPA1

323.9

15:02:19

XLON

1,200

00287488545EXPA1

323.9

15:02:19

TRQX

532

00287488546EXPA1

323.9

15:02:19

XLON

750

00287488547EXPA1

323.9

15:02:19

XLON

1,864

00287488548EXPA1

323.7

15:03:09

XLON

470

00287489040EXPA1

323.7

15:03:09

XLON

1,376

00287489041EXPA1

323.8

15:04:54

BATE

191

00287490062EXPA1

323.8

15:04:54

BATE

214

00287490064EXPA1

323.8

15:04:54

BATE

374

00287490065EXPA1

323.8

15:04:59

BATE

203

00287490113EXPA1

323.8

15:04:59

BATE

509

00287490114EXPA1

323.8

15:04:59

BATE

3,473

00287490115EXPA1

323.8

15:04:59

XLON

451

00287490116EXPA1

323.8

15:04:59

XLON

23

00287490117EXPA1

323.8

15:05:03

XLON

95

00287490173EXPA1

323.7

15:06:51

XLON

1,437

00287491236EXPA1

323.8

15:07:58

TRQX

3

00287491817EXPA1

323.8

15:07:58

XLON

13

00287491818EXPA1

323.9

15:07:58

TRQX

549

00287491819EXPA1

323.9

15:07:58

CHIX

387

00287491820EXPA1

323.9

15:07:58

CHIX

457

00287491821EXPA1

324.2

15:08:44

TRQX

102

00287492274EXPA1

324.2

15:08:44

CHIX

1,671

00287492275EXPA1

324.2

15:08:44

TRQX

1,715

00287492276EXPA1

324.2

15:08:44

CHIX

1,671

00287492277EXPA1

324.2

15:08:44

CHIX

519

00287492278EXPA1

324.1

15:09:48

XLON

1,216

00287492815EXPA1

324.1

15:10:29

XLON

1,075

00287493224EXPA1

324.1

15:10:29

XLON

559

00287493225EXPA1

323.9

15:12:33

XLON

1,507

00287494495EXPA1

323.9

15:12:33

XLON

475

00287494496EXPA1

323.9

15:13:03

XLON

4

00287494836EXPA1

323.9

15:13:03

XLON

5,292

00287494837EXPA1

323.4

15:16:06

XLON

5,899

00287496728EXPA1

323.4

15:17:55

XLON

424

00287498048EXPA1

323.4

15:17:55

XLON

709

00287498049EXPA1

323.4

15:18:58

XLON

228

00287498544EXPA1

323.4

15:18:58

XLON

611

00287498545EXPA1

323.4

15:18:58

XLON

526

00287498546EXPA1

323.4

15:18:58

XLON

82

00287498547EXPA1

323.4

15:18:59

XLON

695

00287498554EXPA1

323.4

15:19:01

XLON

3,683

00287498571EXPA1

323.3

15:21:23

XLON

852

00287500033EXPA1

323.3

15:21:23

XLON

205

00287500034EXPA1

323.2

15:21:48

XLON

1,346

00287500360EXPA1

323.2

15:21:51

XLON

555

00287500379EXPA1

323.1

15:22:58

XLON

53

00287500915EXPA1

323.2

15:23:02

CHIX

155

00287500946EXPA1

323.2

15:23:02

BATE

204

00287500947EXPA1

323.2

15:23:12

XLON

5,567

00287501022EXPA1

323.3

15:25:43

XLON

1,848

00287502397EXPA1

323.1

15:26:39

XLON

1,224

00287502888EXPA1

323.1

15:26:52

XLON

4,295

00287503022EXPA1

323.0

15:28:20

XLON

1,645

00287503975EXPA1

322.9

15:29:45

XLON

750

00287504729EXPA1

322.9

15:29:45

XLON

126

00287504730EXPA1

322.9

15:29:45

TRQX

237

00287504731EXPA1

322.9

15:29:48

XLON

1,128

00287504791EXPA1

322.9

15:29:53

TRQX

762

00287504865EXPA1

322.9

15:29:53

XLON

2,717

00287504866EXPA1

322.9

15:30:42

XLON

393

00287505209EXPA1

322.9

15:30:42

XLON

676

00287505210EXPA1

323.0

15:32:24

XLON

1,593

00287505990EXPA1

323.0

15:32:24

BATE

38

00287505991EXPA1

323.0

15:32:24

CHIX

700

00287505992EXPA1

323.0

15:32:24

BATE

18

00287505994EXPA1

323.0

15:32:24

BATE

103

00287505995EXPA1

323.0

15:33:17

XLON

1,914

00287506415EXPA1

323.2

15:34:17

XLON

181

00287506784EXPA1

323.2

15:34:17

XLON

1,007

00287506785EXPA1

323.2

15:34:17

XLON

256

00287506786EXPA1

323.2

15:34:17

XLON

359

00287506787EXPA1

323.2

15:34:38

BATE

119

00287506978EXPA1

323.2

15:34:38

CHIX

916

00287506980EXPA1

323.2

15:34:38

TRQX

473

00287506982EXPA1

323.2

15:34:38

CHIX

1,093

00287506983EXPA1

323.2

15:34:38

TRQX

533

00287506984EXPA1

323.0

15:35:41

XLON

1,003

00287507540EXPA1

323.0

15:35:41

XLON

885

00287507541EXPA1

323.0

15:37:47

XLON

1,076

00287508533EXPA1

323.0

15:37:47

XLON

329

00287508534EXPA1

323.0

15:37:47

XLON

94

00287508535EXPA1

323.0

15:37:47

XLON

4,378

00287508536EXPA1

323.1

15:39:55

XLON

1,296

00287509572EXPA1

323.1

15:39:55

XLON

4,606

00287509583EXPA1

322.9

15:40:46

XLON

1,645

00287510332EXPA1

322.9

15:42:44

XLON

1,645

00287511320EXPA1

322.9

15:43:41

BATE

244

00287511719EXPA1

322.9

15:43:41

XLON

297

00287511720EXPA1

322.9

15:43:41

BATE

377

00287511721EXPA1

322.9

15:43:41

XLON

566

00287511722EXPA1

322.9

15:43:41

BATE

408

00287511723EXPA1

322.9

15:43:41

XLON

14

00287511724EXPA1

322.8

15:43:43

XLON

401

00287511738EXPA1

323.1

15:45:18

XLON

961

00287512562EXPA1

323.2

15:45:18

XLON

23

00287512563EXPA1

323.2

15:45:18

XLON

419

00287512565EXPA1

323.2

15:45:18

XLON

15

00287512567EXPA1

323.2

15:45:18

XLON

27

00287512568EXPA1

323.2

15:45:18

XLON

27

00287512569EXPA1

323.2

15:45:18

XLON

22

00287512570EXPA1

323.2

15:45:19

XLON

1,567

00287512571EXPA1

323.2

15:45:19

XLON

2,375

00287512572EXPA1

323.5

15:47:23

XLON

1,118

00287513494EXPA1

323.5

15:47:24

XLON

875

00287513503EXPA1

323.6

15:47:59

XLON

478

00287513682EXPA1

323.6

15:47:59

XLON

18

00287513684EXPA1

323.6

15:47:59

XLON

89

00287513685EXPA1

323.6

15:48:01

XLON

12

00287513709EXPA1

323.6

15:48:02

XLON

624

00287513715EXPA1

323.7

15:48:02

XLON

224

00287513716EXPA1

323.7

15:48:02

XLON

785

00287513717EXPA1

323.7

15:48:02

XLON

750

00287513718EXPA1

323.7

15:48:02

XLON

203

00287513719EXPA1

323.7

15:48:02

XLON

1,721

00287513720EXPA1

323.6

15:48:58

XLON

1,683

00287514131EXPA1

323.5

15:50:48

XLON

3,415

00287514872EXPA1

323.5

15:50:48

XLON

2,637

00287514873EXPA1

323.3

15:52:43

XLON

1,265

00287515719EXPA1

323.4

15:54:11

XLON

100

00287516364EXPA1

323.4

15:54:13

XLON

19

00287516386EXPA1

323.4

15:54:16

XLON

12

00287516393EXPA1

323.4

15:54:25

XLON

1,100

00287516478EXPA1

323.5

15:54:46

XLON

135

00287516677EXPA1

323.7

15:55:06

XLON

27

00287516951EXPA1

323.8

15:55:10

XLON

2,401

00287516990EXPA1

323.8

15:55:10

XLON

1,383

00287516991EXPA1

323.8

15:55:10

XLON

30

00287516992EXPA1

323.8

15:55:10

XLON

1,787

00287516993EXPA1

323.8

15:55:10

XLON

118

00287516994EXPA1

323.8

15:55:10

XLON

1,135

00287516995EXPA1

323.7

15:55:55

XLON

493

00287517275EXPA1

323.7

15:55:55

XLON

1,070

00287517276EXPA1

323.6

16:01:16

XLON

823

00287520491EXPA1

323.6

16:01:16

XLON

1,580

00287520492EXPA1

323.6

16:01:16

XLON

526

00287520493EXPA1

323.6

16:01:16

XLON

253

00287520494EXPA1

323.6

16:01:57

XLON

2,522

00287520857EXPA1

323.6

16:01:57

XLON

200

00287520858EXPA1

323.7

16:02:20

XLON

25

00287521191EXPA1

323.7

16:02:20

XLON

23

00287521192EXPA1

323.7

16:02:20

XLON

581

00287521193EXPA1

323.7

16:02:23

XLON

124

00287521227EXPA1

323.7

16:02:23

XLON

36

00287521228EXPA1

323.7

16:02:23

XLON

24

00287521229EXPA1

323.7

16:02:47

XLON

20

00287521444EXPA1

323.7

16:02:47

XLON

263

00287521445EXPA1

323.7

16:02:47

XLON

106

00287521446EXPA1

323.7

16:02:47

XLON

253

00287521447EXPA1

323.7

16:03:02

XLON

687

00287521657EXPA1

323.7

16:03:20

XLON

526

00287521839EXPA1

323.7

16:03:35

XLON

855

00287522038EXPA1

323.8

16:03:56

XLON

603

00287522325EXPA1

323.8

16:03:59

XLON

16

00287522349EXPA1

323.8

16:03:59

XLON

22

00287522350EXPA1

323.8

16:03:59

XLON

154

00287522351EXPA1

323.8

16:03:59

XLON

142

00287522353EXPA1

323.8

16:04:02

XLON

36

00287522369EXPA1

323.8

16:04:26

XLON

806

00287522604EXPA1

323.8

16:04:29

XLON

32

00287522625EXPA1

323.8

16:04:32

XLON

22

00287522670EXPA1

323.8

16:04:38

XLON

1,278

00287522784EXPA1

323.8

16:05:02

XLON

33

00287522956EXPA1

323.8

16:05:02

XLON

21

00287522957EXPA1

323.8

16:05:05

XLON

32

00287522978EXPA1

323.8

16:05:17

XLON

20

00287523123EXPA1

323.8

16:05:47

XLON

28

00287523437EXPA1

323.8

16:05:47

XLON

413

00287523438EXPA1

323.8

16:06:33

XLON

1,240

00287523841EXPA1

323.9

16:06:53

XLON

828

00287524126EXPA1

323.9

16:06:56

XLON

81

00287524161EXPA1

323.9

16:07:05

XLON

21

00287524218EXPA1

323.9

16:07:05

XLON

1,269

00287524219EXPA1

323.9

16:07:05

BATE

13

00287524220EXPA1

323.9

16:07:05

XLON

2,040

00287524221EXPA1

323.9

16:07:08

XLON

277

00287524255EXPA1

324.1

16:07:11

XLON

582

00287524285EXPA1

324.1

16:07:14

XLON

754

00287524316EXPA1

324.1

16:07:20

XLON

18

00287524362EXPA1

324.1

16:07:42

XLON

750

00287524505EXPA1

324.1

16:07:45

XLON

661

00287524521EXPA1

324.1

16:07:51

XLON

141

00287524548EXPA1

324.1

16:08:00

XLON

750

00287524614EXPA1

324.1

16:08:03

XLON

59

00287524634EXPA1

324.1

16:08:15

XLON

609

00287524759EXPA1

324.1

16:08:15

XLON

52

00287524761EXPA1

324.1

16:08:42

XLON

17

00287524937EXPA1

324.1

16:09:06

XLON

750

00287525211EXPA1

324.1

16:09:06

XLON

112

00287525212EXPA1

324.0

16:09:18

XLON

1,962

00287525354EXPA1

323.9

16:09:45

XLON

1,903

00287525554EXPA1

323.9

16:09:53

XLON

471

00287525619EXPA1

323.9

16:09:53

TRQX

18

00287525620EXPA1

323.9

16:09:53

TRQX

26

00287525621EXPA1

323.9

16:09:53

XLON

360

00287525622EXPA1

323.9

16:09:53

XLON

359

00287525623EXPA1

323.9

16:09:59

XLON

750

00287525650EXPA1

323.9

16:09:59

XLON

156

00287525651EXPA1

323.9

16:10:32

XLON

1,740

00287526167EXPA1

323.9

16:10:32

XLON

203

00287526169EXPA1

323.9

16:10:32

BATE

464

00287526171EXPA1

323.9

16:10:35

XLON

72

00287526224EXPA1

324.2

16:11:20

XLON

35

00287526878EXPA1

324.2

16:11:20

XLON

115

00287526879EXPA1

324.2

16:11:23

XLON

992

00287526912EXPA1

324.2

16:11:41

XLON

1,942

00287527121EXPA1

324.2

16:11:50

XLON

855

00287527204EXPA1

324.2

16:11:56

XLON

11

00287527243EXPA1

324.2

16:11:59

XLON

19

00287527266EXPA1

324.2

16:12:14

XLON

27

00287527457EXPA1

324.2

16:12:14

XLON

237

00287527458EXPA1

324.2

16:12:14

XLON

359

00287527459EXPA1

324.2

16:12:23

XLON

657

00287527569EXPA1

324.2

16:12:41

XLON

524

00287527734EXPA1

324.2

16:12:44

XLON

197

00287527767EXPA1

324.2

16:12:53

XLON

16

00287527817EXPA1

324.2

16:13:20

XLON

8

00287528048EXPA1

324.2

16:13:26

XLON

26

00287528081EXPA1

324.6

16:14:33

XLON

855

00287528775EXPA1

324.5

16:15:05

XLON

1,726

00287529077EXPA1

324.8

16:15:37

XLON

733

00287529518EXPA1

324.8

16:15:37

XLON

758

00287529519EXPA1

324.8

16:15:37

XLON

108

00287529520EXPA1

324.7

16:16:37

XLON

1,162

00287530192EXPA1

324.7

16:16:58

XLON

116

00287530498EXPA1

324.7

16:16:58

XLON

14

00287530499EXPA1

324.7

16:16:58

XLON

122

00287530500EXPA1

324.7

16:16:58

XLON

581

00287530501EXPA1

324.7

16:16:58

XLON

1,866

00287530504EXPA1

324.7

16:16:58

XLON

1,065

00287530514EXPA1

324.7

16:16:59

XLON

1,077

00287530515EXPA1

324.5

16:17:40

XLON

48

00287531129EXPA1

324.5

16:17:40

XLON

698

00287531131EXPA1

324.5

16:17:40

XLON

272

00287531132EXPA1

324.5

16:17:40

XLON

272

00287531133EXPA1

324.5

16:17:40

XLON

272

00287531134EXPA1

324.5

16:17:40

XLON

272

00287531135EXPA1

324.4

16:17:40

XLON

3,824

00287531136EXPA1

324.5

16:18:05

XLON

961

00287531380EXPA1

324.5

16:18:05

XLON

359

00287531384EXPA1

324.5

16:18:05

XLON

202

00287531388EXPA1

324.5

16:18:05

XLON

45

00287531391EXPA1

324.5

16:18:05

XLON

105

00287531396EXPA1

324.5

16:18:05

XLON

202

00287531398EXPA1

324.5

16:18:05

XLON

45

00287531399EXPA1

324.5

16:18:05

XLON

105

00287531400EXPA1

324.5

16:18:05

XLON

202

00287531401EXPA1

324.5

16:18:05

XLON

45

00287531402EXPA1

324.5

16:18:05

XLON

105

00287531403EXPA1

324.5

16:18:05

XLON

202

00287531404EXPA1

324.5

16:18:05

XLON

45

00287531405EXPA1

324.5

16:18:05

XLON

105

00287531406EXPA1

324.5

16:18:05

XLON

332

00287531407EXPA1

324.5

16:18:05

XLON

73

00287531408EXPA1

324.5

16:18:05

XLON

172

00287531409EXPA1

324.5

16:18:05

BATE

182

00287531410EXPA1

324.5

16:18:05

XLON

202

00287531412EXPA1

324.5

16:18:05

BATE

95

00287531413EXPA1

324.5

16:18:05

XLON

45

00287531414EXPA1

324.5

16:18:05

XLON

105

00287531415EXPA1

324.5

16:18:05

XLON

202

00287531417EXPA1

324.5

16:18:05

XLON

45

00287531418EXPA1

324.5

16:18:05

XLON

105

00287531419EXPA1

324.5

16:18:05

XLON

334

00287531420EXPA1

324.5

16:18:05

XLON

74

00287531421EXPA1

324.5

16:18:05

XLON

173

00287531422EXPA1

324.5

16:18:05

XLON

202

00287531423EXPA1

324.5

16:18:05

XLON

39

00287531424EXPA1

324.4

16:18:36

XLON

750

00287531749EXPA1

324.4

16:18:36

XLON

750

00287531750EXPA1

324.4

16:18:36

XLON

82

00287531751EXPA1

324.4

16:18:36

XLON

1,331

00287531752EXPA1

324.4

16:18:36

XLON

379

00287531753EXPA1

324.4

16:18:36

XLON

887

00287531754EXPA1

324.3

16:18:36

XLON

1,418

00287531755EXPA1

324.4

16:19:08

XLON

144

00287532160EXPA1

324.4

16:19:08

XLON

854

00287532161EXPA1

324.4

16:19:08

XLON

163

00287532162EXPA1

324.4

16:19:08

XLON

196

00287532163EXPA1

324.4

16:19:08

XLON

457

00287532164EXPA1

324.4

16:19:08

XLON

222

00287532165EXPA1

324.4

16:19:08

XLON

44

00287532166EXPA1

324.4

16:19:08

XLON

855

00287532167EXPA1

324.4

16:19:08

XLON

1,617

00287532168EXPA1

324.4

16:19:08

XLON

584

00287532169EXPA1

324.4

16:19:08

XLON

214

00287532170EXPA1

324.2

16:19:41

XLON

1,700

00287532548EXPA1

324.2

16:19:41

XLON

2,280

00287532549EXPA1

324.2

16:19:41

XLON

92

00287532550EXPA1

324.2

16:19:42

XLON

772

00287532584EXPA1

324.2

16:19:42

XLON

187

00287532585EXPA1

324.1

16:20:12

XLON

848

00287533025EXPA1

324.1

16:20:12

XLON

160

00287533026EXPA1

324.1

16:20:12

XLON

133

00287533027EXPA1

324.1

16:20:12

XLON

373

00287533029EXPA1

324.1

16:20:12

XLON

1,834

00287533030EXPA1

324.1

16:20:31

XLON

898

00287533234EXPA1

324.1

16:20:31

XLON

183

00287533235EXPA1

324.1

16:20:31

XLON

152

00287533236EXPA1

324.1

16:20:31

XLON

428

00287533237EXPA1

324.1

16:20:31

XLON

526

00287533238EXPA1

324.1

16:20:31

TRQX

20

00287533239EXPA1

324.1

16:20:31

TRQX

17

00287533240EXPA1

324.1

16:20:31

XLON

920

00287533241EXPA1

324.1

16:20:31

XLON

152

00287533242EXPA1

324.1

16:20:31

XLON

183

00287533243EXPA1

324.1

16:20:31

XLON

428

00287533244EXPA1

324.1

16:20:31

XLON

628

00287533245EXPA1

324.1

16:20:31

XLON

636

00287533246EXPA1

324.1

16:20:40

XLON

909

00287533378EXPA1

324.1

16:20:40

XLON

183

00287533379EXPA1

324.1

16:20:40

XLON

15

00287533380EXPA1

324.1

16:21:18

XLON

683

00287533925EXPA1

324.1

16:21:18

XLON

976

00287533926EXPA1

324.1

16:21:18

XLON

5,000

00287533927EXPA1

324.1

16:21:18

XLON

855

00287533928EXPA1

324.1

16:21:18

XLON

15

00287533929EXPA1

324.1

16:21:18

XLON

189

00287533930EXPA1

324.1

16:21:18

XLON

15

00287533931EXPA1

324.1

16:21:18

XLON

24

00287533932EXPA1

324.1

16:21:18

XLON

17

00287533933EXPA1

324.1

16:21:18

XLON

15

00287533934EXPA1

324.1

16:21:18

XLON

1,091

00287533935EXPA1

324.1

16:21:18

XLON

2,906

00287533936EXPA1

324.2

16:21:30

XLON

1,072

00287534072EXPA1

324.2

16:21:30

XLON

264

00287534073EXPA1

324.2

16:21:30

XLON

1,105

00287534074EXPA1

324.2

16:21:30

XLON

359

00287534075EXPA1

324.2

16:21:30

CHIX

15

00287534076EXPA1

324.2

16:21:30

CHIX

216

00287534077EXPA1

324.2

16:22:06

XLON

1,105

00287534396EXPA1

324.2

16:22:06

XLON

2,136

00287534397EXPA1

324.2

16:22:06

XLON

126

00287534398EXPA1

324.2

16:22:06

XLON

32

00287534399EXPA1

324.2

16:22:06

XLON

1,320

00287534400EXPA1

324.2

16:22:06

XLON

309

00287534401EXPA1

324.2

16:22:06

XLON

82

00287534402EXPA1

324.3

16:23:09

XLON

883

00287535232EXPA1

324.3

16:23:09

XLON

196

00287535233EXPA1

324.3

16:23:09

XLON

163

00287535234EXPA1

324.3

16:23:09

XLON

458

00287535235EXPA1

324.3

16:23:09

XLON

1,550

00287535236EXPA1

324.3

16:23:09

XLON

523

00287535237EXPA1

324.3

16:23:09

XLON

750

00287535238EXPA1

324.3

16:23:09

XLON

1,320

00287535239EXPA1

324.3

16:23:09

XLON

105

00287535240EXPA1

324.1

16:23:29

XLON

2,265

00287535419EXPA1

324.2

16:23:55

XLON

2,621

00287535761EXPA1

324.2

16:24:47

XLON

1,323

00287536424EXPA1

324.2

16:24:47

XLON

5,090

00287536425EXPA1

324.2

16:24:47

XLON

1,056

00287536426EXPA1

324.2

16:24:47

XLON

1,055

00287536427EXPA1

324.2

16:24:47

XLON

4,894

00287536428EXPA1

324.2

16:25:15

XLON

88

00287536823EXPA1

324.2

16:25:15

XLON

217

00287536824EXPA1

324.2

16:25:15

XLON

251

00287536825EXPA1

324.2

16:25:15

XLON

20

00287536826EXPA1

324.2

16:25:17

XLON

1,136

00287536846EXPA1

 

 

Contacts:

Tel:

Email:

Company Secretary

+44(0) 7887 456498

[email protected]

Investor Relations

+44 (0) 20 7644 1082

[email protected]

Treasury

+44 (0) 7768 806248

[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
 
 
POSEAXAFEDAFFFA

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