Tuesday 07 December, 2021
Kingfisher PLC
Transaction in Own Shares
RNS Number : 7392U
Kingfisher PLC
07 December 2021
KINGFISHER PLC
Transaction in own shares
7 December 2021:
Kingfisher plc, ISIN: GB0033195214 (the "
Company
", "
Kingfisher
") announces that on 6 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:
|
6 December 2021
|
|
Total number of shares purchased:
|
439,000
|
|
Volume Weighted Average price paid per share:
|
GBp 334.4063
|
|
Highest price paid per share:
|
GBp 337.0000
|
|
Lowest price paid per share:
|
GBp 330.8000
|
To date, Kingfisher has purchased
8,146,400
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
|
298,022
|
GBp 334.3027
|
|
BATE
|
33,051
|
GBp 334.4231
|
|
CHIX
|
62,559
|
GBp 334.5845
|
|
TRQX
|
45,368
|
GBp 334.8290
|
Schedule of Purchases
-
Individual Transactions
|
Price GBp
|
Time of each trade on 6 December 2021 (UTC)
|
Trading venue
|
Quantity
|
Transaction Reference Number
|
|
331.9
|
08:01:17
|
XLON
|
1,465
|
00287973926EXPA1
|
|
331.5
|
08:04:28
|
XLON
|
700
|
00287974315EXPA1
|
|
331.3
|
08:05:29
|
CHIX
|
483
|
00287974497EXPA1
|
|
331.3
|
08:05:29
|
XLON
|
700
|
00287974498EXPA1
|
|
331.4
|
08:06:00
|
CHIX
|
1,021
|
00287974570EXPA1
|
|
331.4
|
08:06:00
|
XLON
|
700
|
00287974571EXPA1
|
|
331.4
|
08:06:00
|
XLON
|
275
|
00287974572EXPA1
|
|
331.0
|
08:06:40
|
XLON
|
1,250
|
00287974690EXPA1
|
|
331.1
|
08:08:32
|
XLON
|
478
|
00287974962EXPA1
|
|
331.1
|
08:08:32
|
XLON
|
343
|
00287974963EXPA1
|
|
330.8
|
08:09:03
|
BATE
|
475
|
00287975081EXPA1
|
|
330.8
|
08:09:03
|
XLON
|
700
|
00287975082EXPA1
|
|
330.8
|
08:09:03
|
XLON
|
1,427
|
00287975083EXPA1
|
|
330.8
|
08:09:03
|
XLON
|
531
|
00287975084EXPA1
|
|
330.8
|
08:09:03
|
BATE
|
359
|
00287975085EXPA1
|
|
330.8
|
08:09:03
|
XLON
|
1,909
|
00287975086EXPA1
|
|
332.3
|
08:12:17
|
XLON
|
1,713
|
00287975752EXPA1
|
|
332.3
|
08:13:54
|
XLON
|
203
|
00287975946EXPA1
|
|
332.3
|
08:13:54
|
XLON
|
394
|
00287975947EXPA1
|
|
332.3
|
08:13:54
|
XLON
|
534
|
00287975948EXPA1
|
|
332.3
|
08:13:54
|
XLON
|
203
|
00287975949EXPA1
|
|
332.3
|
08:14:10
|
XLON
|
1,617
|
00287975993EXPA1
|
|
331.9
|
08:16:18
|
XLON
|
98
|
00287976425EXPA1
|
|
331.9
|
08:16:18
|
XLON
|
1,399
|
00287976426EXPA1
|
|
332.8
|
08:19:43
|
BATE
|
5
|
00287977168EXPA1
|
|
333.2
|
08:19:47
|
CHIX
|
999
|
00287977197EXPA1
|
|
333.2
|
08:19:47
|
XLON
|
2,487
|
00287977198EXPA1
|
|
333.2
|
08:19:47
|
XLON
|
1,416
|
00287977199EXPA1
|
|
333.0
|
08:20:42
|
XLON
|
1,478
|
00287977424EXPA1
|
|
333.3
|
08:24:37
|
XLON
|
1,588
|
00287978250EXPA1
|
|
333.2
|
08:25:53
|
XLON
|
564
|
00287978702EXPA1
|
|
333.2
|
08:25:53
|
XLON
|
1,146
|
00287978703EXPA1
|
|
333.2
|
08:26:41
|
XLON
|
1,396
|
00287978943EXPA1
|
|
333.4
|
08:30:20
|
XLON
|
1,550
|
00287979628EXPA1
|
|
334.0
|
08:32:35
|
XLON
|
7
|
00287980009EXPA1
|
|
334.1
|
08:32:35
|
XLON
|
412
|
00287980010EXPA1
|
|
334.1
|
08:32:37
|
XLON
|
4,447
|
00287980015EXPA1
|
|
334.2
|
08:37:00
|
BATE
|
26
|
00287980630EXPA1
|
|
334.2
|
08:37:00
|
BATE
|
57
|
00287980631EXPA1
|
|
334.2
|
08:37:00
|
BATE
|
513
|
00287980632EXPA1
|
|
334.2
|
08:37:31
|
XLON
|
400
|
00287980745EXPA1
|
|
334.2
|
08:37:31
|
XLON
|
2,184
|
00287980747EXPA1
|
|
334.2
|
08:37:31
|
BATE
|
938
|
00287980748EXPA1
|
|
334.2
|
08:37:31
|
XLON
|
2,078
|
00287980749EXPA1
|
|
333.3
|
08:41:29
|
XLON
|
853
|
00287981387EXPA1
|
|
333.3
|
08:41:29
|
XLON
|
494
|
00287981388EXPA1
|
|
333.4
|
08:44:19
|
XLON
|
1,505
|
00287981802EXPA1
|
|
333.0
|
08:47:13
|
XLON
|
83
|
00287982383EXPA1
|
|
333.0
|
08:47:13
|
XLON
|
1,323
|
00287982384EXPA1
|
|
333.2
|
08:49:06
|
XLON
|
1,302
|
00287982773EXPA1
|
|
333.2
|
08:49:06
|
XLON
|
420
|
00287982774EXPA1
|
|
333.4
|
08:51:17
|
XLON
|
1,464
|
00287983266EXPA1
|
|
333.3
|
08:52:33
|
XLON
|
1,681
|
00287983478EXPA1
|
|
333.3
|
08:54:27
|
XLON
|
213
|
00287983735EXPA1
|
|
333.3
|
08:54:27
|
XLON
|
1,159
|
00287983736EXPA1
|
|
333.1
|
08:55:45
|
XLON
|
200
|
00287983892EXPA1
|
|
333.5
|
09:00:11
|
BATE
|
2,613
|
00287984690EXPA1
|
|
333.5
|
09:00:11
|
CHIX
|
3,489
|
00287984691EXPA1
|
|
334.0
|
09:03:44
|
XLON
|
1,611
|
00287985534EXPA1
|
|
334.1
|
09:07:00
|
TRQX
|
513
|
00287986110EXPA1
|
|
334.1
|
09:07:00
|
XLON
|
676
|
00287986111EXPA1
|
|
334.1
|
09:07:00
|
BATE
|
93
|
00287986112EXPA1
|
|
334.1
|
09:07:00
|
XLON
|
389
|
00287986113EXPA1
|
|
334.1
|
09:07:00
|
TRQX
|
396
|
00287986114EXPA1
|
|
334.1
|
09:07:00
|
TRQX
|
3,250
|
00287986115EXPA1
|
|
334.3
|
09:13:37
|
CHIX
|
409
|
00287987159EXPA1
|
|
334.3
|
09:13:37
|
CHIX
|
266
|
00287987160EXPA1
|
|
334.3
|
09:13:37
|
CHIX
|
552
|
00287987161EXPA1
|
|
334.3
|
09:13:37
|
CHIX
|
422
|
00287987162EXPA1
|
|
334.3
|
09:13:37
|
CHIX
|
3,095
|
00287987163EXPA1
|
|
334.3
|
09:13:37
|
CHIX
|
663
|
00287987164EXPA1
|
|
334.2
|
09:17:11
|
XLON
|
1,426
|
00287987774EXPA1
|
|
334.2
|
09:17:11
|
XLON
|
610
|
00287987775EXPA1
|
|
334.4
|
09:19:19
|
XLON
|
1,099
|
00287988103EXPA1
|
|
334.3
|
09:22:18
|
XLON
|
139
|
00287988646EXPA1
|
|
334.3
|
09:22:18
|
XLON
|
1,003
|
00287988647EXPA1
|
|
334.2
|
09:23:46
|
XLON
|
1,431
|
00287988925EXPA1
|
|
335.2
|
09:27:46
|
XLON
|
1,176
|
00287989613EXPA1
|
|
335.2
|
09:28:06
|
XLON
|
488
|
00287989655EXPA1
|
|
335.2
|
09:28:13
|
XLON
|
291
|
00287989665EXPA1
|
|
335.2
|
09:28:13
|
XLON
|
353
|
00287989666EXPA1
|
|
335.2
|
09:28:13
|
XLON
|
6
|
00287989667EXPA1
|
|
335.2
|
09:28:51
|
XLON
|
1,582
|
00287989764EXPA1
|
|
335.2
|
09:30:15
|
XLON
|
767
|
00287990106EXPA1
|
|
335.2
|
09:30:15
|
XLON
|
476
|
00287990107EXPA1
|
|
334.7
|
09:32:20
|
XLON
|
1,538
|
00287990404EXPA1
|
|
334.5
|
09:32:58
|
XLON
|
1,456
|
00287990458EXPA1
|
|
334.5
|
09:36:45
|
XLON
|
1,158
|
00287991156EXPA1
|
|
334.1
|
09:40:55
|
XLON
|
1,491
|
00287992145EXPA1
|
|
334.8
|
09:44:07
|
CHIX
|
1,140
|
00287992573EXPA1
|
|
334.8
|
09:44:07
|
XLON
|
700
|
00287992574EXPA1
|
|
334.8
|
09:44:07
|
CHIX
|
437
|
00287992575EXPA1
|
|
334.8
|
09:44:07
|
XLON
|
563
|
00287992576EXPA1
|
|
334.8
|
09:44:07
|
XLON
|
495
|
00287992577EXPA1
|
|
334.5
|
09:45:41
|
XLON
|
1,400
|
00287992869EXPA1
|
|
334.2
|
09:48:45
|
XLON
|
1,483
|
00287993321EXPA1
|
|
334.1
|
09:50:03
|
XLON
|
1,456
|
00287993614EXPA1
|
|
333.8
|
09:54:01
|
XLON
|
397
|
00287994313EXPA1
|
|
333.8
|
09:54:01
|
XLON
|
1,373
|
00287994314EXPA1
|
|
333.4
|
09:55:04
|
XLON
|
423
|
00287994448EXPA1
|
|
333.4
|
09:55:04
|
XLON
|
1,332
|
00287994449EXPA1
|
|
333.9
|
09:58:57
|
XLON
|
527
|
00287995238EXPA1
|
|
333.9
|
09:58:57
|
XLON
|
1,043
|
00287995239EXPA1
|
|
333.7
|
09:59:41
|
XLON
|
142
|
00287995407EXPA1
|
|
333.7
|
09:59:41
|
XLON
|
1,425
|
00287995408EXPA1
|
|
334.0
|
10:02:43
|
XLON
|
119
|
00287996083EXPA1
|
|
334.0
|
10:04:34
|
XLON
|
1,188
|
00287996377EXPA1
|
|
334.2
|
10:05:05
|
XLON
|
1,287
|
00287996505EXPA1
|
|
334.1
|
10:06:00
|
XLON
|
1,507
|
00287996654EXPA1
|
|
334.5
|
10:10:03
|
XLON
|
126
|
00287997374EXPA1
|
|
334.5
|
10:10:03
|
XLON
|
1,235
|
00287997375EXPA1
|
|
334.4
|
10:11:04
|
XLON
|
1,401
|
00287997513EXPA1
|
|
334.7
|
10:15:43
|
CHIX
|
403
|
00287998308EXPA1
|
|
334.7
|
10:15:43
|
CHIX
|
26
|
00287998309EXPA1
|
|
334.7
|
10:15:43
|
XLON
|
1,870
|
00287998310EXPA1
|
|
334.7
|
10:15:43
|
CHIX
|
836
|
00287998311EXPA1
|
|
334.7
|
10:15:43
|
XLON
|
2,162
|
00287998312EXPA1
|
|
334.7
|
10:15:43
|
TRQX
|
407
|
00287998313EXPA1
|
|
334.4
|
10:21:30
|
XLON
|
816
|
00287999220EXPA1
|
|
334.4
|
10:21:30
|
XLON
|
612
|
00287999223EXPA1
|
|
333.9
|
10:24:13
|
XLON
|
1,306
|
00287999673EXPA1
|
|
333.7
|
10:25:01
|
XLON
|
1,417
|
00287999893EXPA1
|
|
333.6
|
10:27:08
|
XLON
|
1,318
|
00288000285EXPA1
|
|
333.6
|
10:29:58
|
XLON
|
1,261
|
00288000824EXPA1
|
|
333.4
|
10:31:06
|
XLON
|
655
|
00288001137EXPA1
|
|
333.4
|
10:31:06
|
XLON
|
431
|
00288001138EXPA1
|
|
333.3
|
10:34:58
|
XLON
|
886
|
00288001954EXPA1
|
|
333.3
|
10:34:58
|
XLON
|
566
|
00288001955EXPA1
|
|
333.2
|
10:37:21
|
XLON
|
700
|
00288002407EXPA1
|
|
333.3
|
10:39:01
|
XLON
|
700
|
00288002737EXPA1
|
|
333.3
|
10:39:01
|
CHIX
|
266
|
00288002738EXPA1
|
|
333.3
|
10:39:01
|
BATE
|
448
|
00288002739EXPA1
|
|
333.1
|
10:39:55
|
XLON
|
562
|
00288002925EXPA1
|
|
333.1
|
10:39:55
|
XLON
|
1,064
|
00288002926EXPA1
|
|
332.9
|
10:43:37
|
XLON
|
1,139
|
00288003539EXPA1
|
|
332.8
|
10:44:26
|
XLON
|
404
|
00288003673EXPA1
|
|
332.8
|
10:44:26
|
XLON
|
21
|
00288003674EXPA1
|
|
333.0
|
10:46:03
|
XLON
|
654
|
00288003932EXPA1
|
|
333.0
|
10:46:03
|
XLON
|
494
|
00288003933EXPA1
|
|
333.2
|
10:48:02
|
XLON
|
1,336
|
00288004236EXPA1
|
|
333.2
|
10:49:22
|
XLON
|
1,332
|
00288004429EXPA1
|
|
333.2
|
10:52:57
|
CHIX
|
93
|
00288004973EXPA1
|
|
333.2
|
10:52:57
|
CHIX
|
1,257
|
00288004975EXPA1
|
|
333.2
|
10:52:57
|
XLON
|
3,767
|
00288004976EXPA1
|
|
333.2
|
10:55:28
|
XLON
|
963
|
00288005348EXPA1
|
|
333.2
|
10:55:28
|
XLON
|
237
|
00288005349EXPA1
|
|
333.1
|
10:57:13
|
XLON
|
1,208
|
00288005627EXPA1
|
|
333.1
|
11:03:03
|
XLON
|
972
|
00288006540EXPA1
|
|
333.1
|
11:03:03
|
XLON
|
332
|
00288006541EXPA1
|
|
333.0
|
11:05:01
|
XLON
|
257
|
00288006878EXPA1
|
|
333.0
|
11:05:01
|
XLON
|
1,401
|
00288006879EXPA1
|
|
333.3
|
11:08:37
|
CHIX
|
1,310
|
00288007446EXPA1
|
|
333.3
|
11:08:37
|
XLON
|
345
|
00288007447EXPA1
|
|
333.3
|
11:08:37
|
XLON
|
3,250
|
00288007448EXPA1
|
|
333.3
|
11:08:37
|
XLON
|
218
|
00288007449EXPA1
|
|
333.3
|
11:12:10
|
XLON
|
573
|
00288007952EXPA1
|
|
333.3
|
11:12:10
|
XLON
|
110
|
00288007953EXPA1
|
|
333.3
|
11:12:10
|
XLON
|
334
|
00288007954EXPA1
|
|
333.3
|
11:12:10
|
XLON
|
43
|
00288007955EXPA1
|
|
333.3
|
11:12:10
|
XLON
|
479
|
00288007956EXPA1
|
|
333.5
|
11:19:42
|
TRQX
|
701
|
00288008992EXPA1
|
|
333.5
|
11:19:42
|
XLON
|
700
|
00288008993EXPA1
|
|
333.5
|
11:19:42
|
XLON
|
701
|
00288008994EXPA1
|
|
333.5
|
11:19:42
|
BATE
|
300
|
00288008995EXPA1
|
|
333.5
|
11:19:42
|
XLON
|
417
|
00288008996EXPA1
|
|
333.5
|
11:19:42
|
XLON
|
562
|
00288008997EXPA1
|
|
333.4
|
11:27:17
|
BATE
|
500
|
00288010157EXPA1
|
|
333.4
|
11:27:17
|
BATE
|
79
|
00288010158EXPA1
|
|
333.4
|
11:27:17
|
BATE
|
179
|
00288010159EXPA1
|
|
333.4
|
11:27:17
|
BATE
|
136
|
00288010160EXPA1
|
|
333.4
|
11:27:17
|
XLON
|
1,736
|
00288010161EXPA1
|
|
333.4
|
11:27:17
|
XLON
|
411
|
00288010162EXPA1
|
|
333.4
|
11:27:17
|
BATE
|
653
|
00288010163EXPA1
|
|
333.4
|
11:27:17
|
BATE
|
216
|
00288010164EXPA1
|
|
333.6
|
11:28:28
|
XLON
|
1,660
|
00288010383EXPA1
|
|
333.6
|
11:28:28
|
XLON
|
508
|
00288010384EXPA1
|
|
333.4
|
11:33:29
|
XLON
|
82
|
00288011071EXPA1
|
|
333.4
|
11:33:29
|
XLON
|
2,272
|
00288011072EXPA1
|
|
333.4
|
11:40:32
|
TRQX
|
111
|
00288012007EXPA1
|
|
333.8
|
11:41:11
|
XLON
|
1,761
|
00288012073EXPA1
|
|
333.8
|
11:41:58
|
CHIX
|
1,340
|
00288012212EXPA1
|
|
333.8
|
11:41:58
|
XLON
|
2,474
|
00288012213EXPA1
|
|
333.8
|
11:50:10
|
XLON
|
406
|
00288013686EXPA1
|
|
334.2
|
11:52:16
|
CHIX
|
1,478
|
00288013988EXPA1
|
|
334.2
|
11:52:16
|
XLON
|
2,667
|
00288013989EXPA1
|
|
334.2
|
11:52:16
|
XLON
|
536
|
00288013990EXPA1
|
|
334.2
|
11:52:16
|
XLON
|
592
|
00288013991EXPA1
|
|
334.1
|
11:53:28
|
XLON
|
81
|
00288014148EXPA1
|
|
334.1
|
11:53:28
|
XLON
|
709
|
00288014150EXPA1
|
|
334.1
|
12:00:09
|
XLON
|
1,099
|
00288015350EXPA1
|
|
334.1
|
12:00:09
|
XLON
|
912
|
00288015351EXPA1
|
|
334.1
|
12:02:40
|
XLON
|
1,961
|
00288015764EXPA1
|
|
334.4
|
12:08:04
|
XLON
|
233
|
00288016562EXPA1
|
|
334.4
|
12:08:28
|
XLON
|
1,323
|
00288016639EXPA1
|
|
334.6
|
12:11:35
|
XLON
|
39
|
00288017051EXPA1
|
|
334.6
|
12:11:35
|
XLON
|
635
|
00288017052EXPA1
|
|
334.6
|
12:11:35
|
XLON
|
982
|
00288017053EXPA1
|
|
334.6
|
12:11:35
|
XLON
|
581
|
00288017054EXPA1
|
|
334.6
|
12:11:35
|
XLON
|
627
|
00288017055EXPA1
|
|
334.6
|
12:12:10
|
XLON
|
579
|
00288017121EXPA1
|
|
334.6
|
12:12:10
|
XLON
|
2,314
|
00288017122EXPA1
|
|
334.5
|
12:16:02
|
XLON
|
1,407
|
00288017822EXPA1
|
|
334.4
|
12:24:46
|
TRQX
|
84
|
00288019042EXPA1
|
|
334.4
|
12:24:46
|
TRQX
|
19
|
00288019043EXPA1
|
|
334.4
|
12:24:46
|
TRQX
|
67
|
00288019044EXPA1
|
|
334.4
|
12:25:23
|
TRQX
|
396
|
00288019154EXPA1
|
|
334.4
|
12:25:23
|
TRQX
|
1,043
|
00288019155EXPA1
|
|
334.4
|
12:25:23
|
TRQX
|
739
|
00288019156EXPA1
|
|
334.4
|
12:25:23
|
TRQX
|
109
|
00288019157EXPA1
|
|
334.4
|
12:25:23
|
TRQX
|
518
|
00288019158EXPA1
|
|
334.4
|
12:25:23
|
TRQX
|
604
|
00288019159EXPA1
|
|
334.4
|
12:25:23
|
TRQX
|
566
|
00288019160EXPA1
|
|
334.4
|
12:25:23
|
XLON
|
432
|
00288019162EXPA1
|
|
334.4
|
12:25:23
|
CHIX
|
911
|
00288019163EXPA1
|
|
334.3
|
12:35:27
|
BATE
|
4,817
|
00288020607EXPA1
|
|
334.3
|
12:41:10
|
XLON
|
200
|
00288021436EXPA1
|
|
334.3
|
12:41:10
|
XLON
|
102
|
00288021437EXPA1
|
|
334.3
|
12:41:10
|
XLON
|
974
|
00288021438EXPA1
|
|
334.3
|
12:41:10
|
XLON
|
522
|
00288021439EXPA1
|
|
334.3
|
12:45:08
|
XLON
|
1,546
|
00288021925EXPA1
|
|
334.2
|
12:52:34
|
CHIX
|
197
|
00288023346EXPA1
|
|
334.2
|
12:52:34
|
XLON
|
852
|
00288023347EXPA1
|
|
334.2
|
12:52:34
|
XLON
|
3,430
|
00288023348EXPA1
|
|
334.2
|
12:52:34
|
CHIX
|
1,284
|
00288023349EXPA1
|
|
334.0
|
12:58:18
|
XLON
|
161
|
00288024178EXPA1
|
|
334.0
|
12:58:18
|
XLON
|
1,236
|
00288024180EXPA1
|
|
334.3
|
13:03:55
|
XLON
|
21
|
00288024967EXPA1
|
|
334.4
|
13:04:26
|
XLON
|
202
|
00288025047EXPA1
|
|
334.4
|
13:04:26
|
CHIX
|
827
|
00288025048EXPA1
|
|
334.4
|
13:04:31
|
CHIX
|
580
|
00288025053EXPA1
|
|
334.4
|
13:04:31
|
XLON
|
3,571
|
00288025054EXPA1
|
|
334.2
|
13:07:44
|
XLON
|
102
|
00288025509EXPA1
|
|
334.2
|
13:07:44
|
XLON
|
949
|
00288025510EXPA1
|
|
334.3
|
13:14:36
|
XLON
|
700
|
00288026322EXPA1
|
|
334.3
|
13:14:36
|
CHIX
|
1,196
|
00288026323EXPA1
|
|
334.3
|
13:14:36
|
BATE
|
1,186
|
00288026324EXPA1
|
|
334.3
|
13:17:42
|
XLON
|
1,437
|
00288026817EXPA1
|
|
334.3
|
13:18:40
|
XLON
|
1,519
|
00288026961EXPA1
|
|
334.8
|
13:23:06
|
XLON
|
635
|
00288027538EXPA1
|
|
334.8
|
13:23:40
|
XLON
|
246
|
00288027669EXPA1
|
|
334.8
|
13:23:40
|
XLON
|
700
|
00288027670EXPA1
|
|
334.9
|
13:26:04
|
XLON
|
340
|
00288028062EXPA1
|
|
334.9
|
13:26:04
|
XLON
|
1,304
|
00288028063EXPA1
|
|
334.9
|
13:29:27
|
XLON
|
771
|
00288028469EXPA1
|
|
334.9
|
13:29:27
|
XLON
|
565
|
00288028470EXPA1
|
|
334.9
|
13:31:07
|
XLON
|
226
|
00288028813EXPA1
|
|
334.9
|
13:31:07
|
XLON
|
1,361
|
00288028814EXPA1
|
|
334.9
|
13:31:43
|
XLON
|
1,541
|
00288028898EXPA1
|
|
334.9
|
13:36:27
|
TRQX
|
84
|
00288029813EXPA1
|
|
334.9
|
13:36:27
|
BATE
|
80
|
00288029814EXPA1
|
|
334.9
|
13:36:27
|
BATE
|
580
|
00288029815EXPA1
|
|
334.9
|
13:36:27
|
XLON
|
2,106
|
00288029816EXPA1
|
|
334.9
|
13:36:27
|
XLON
|
113
|
00288029817EXPA1
|
|
334.9
|
13:36:54
|
XLON
|
106
|
00288029886EXPA1
|
|
334.9
|
13:36:54
|
XLON
|
772
|
00288029887EXPA1
|
|
334.9
|
13:36:54
|
XLON
|
1,807
|
00288029888EXPA1
|
|
334.9
|
13:42:45
|
XLON
|
1,456
|
00288030941EXPA1
|
|
334.9
|
13:43:24
|
XLON
|
2,057
|
00288031035EXPA1
|
|
334.9
|
13:43:24
|
XLON
|
391
|
00288031036EXPA1
|
|
334.8
|
13:45:44
|
XLON
|
51
|
00288031349EXPA1
|
|
334.8
|
13:45:44
|
XLON
|
963
|
00288031353EXPA1
|
|
334.7
|
13:49:03
|
XLON
|
568
|
00288031885EXPA1
|
|
334.7
|
13:51:46
|
XLON
|
927
|
00288032380EXPA1
|
|
334.3
|
13:52:20
|
XLON
|
1,829
|
00288032461EXPA1
|
|
334.0
|
13:53:20
|
XLON
|
1,290
|
00288032620EXPA1
|
|
334.4
|
13:58:19
|
CHIX
|
208
|
00288033431EXPA1
|
|
334.4
|
13:58:19
|
BATE
|
30
|
00288033432EXPA1
|
|
334.5
|
13:58:50
|
TRQX
|
99
|
00288033494EXPA1
|
|
334.5
|
13:58:50
|
TRQX
|
513
|
00288033495EXPA1
|
|
334.4
|
13:59:20
|
XLON
|
641
|
00288033594EXPA1
|
|
334.4
|
13:59:20
|
XLON
|
35
|
00288033595EXPA1
|
|
334.5
|
13:59:20
|
TRQX
|
4,592
|
00288033596EXPA1
|
|
334.5
|
14:00:52
|
XLON
|
1,185
|
00288034094EXPA1
|
|
334.3
|
14:04:31
|
XLON
|
1,481
|
00288034785EXPA1
|
|
334.2
|
14:07:21
|
XLON
|
1,615
|
00288035314EXPA1
|
|
334.2
|
14:12:03
|
TRQX
|
39
|
00288036211EXPA1
|
|
334.2
|
14:12:03
|
TRQX
|
656
|
00288036212EXPA1
|
|
334.3
|
14:13:50
|
BATE
|
683
|
00288036691EXPA1
|
|
334.3
|
14:13:50
|
BATE
|
795
|
00288036692EXPA1
|
|
334.3
|
14:13:50
|
BATE
|
27
|
00288036693EXPA1
|
|
334.3
|
14:14:54
|
BATE
|
3,957
|
00288036933EXPA1
|
|
334.7
|
14:20:14
|
XLON
|
443
|
00288037899EXPA1
|
|
334.7
|
14:20:14
|
BATE
|
512
|
00288037901EXPA1
|
|
334.8
|
14:21:12
|
CHIX
|
35
|
00288038114EXPA1
|
|
334.8
|
14:21:12
|
XLON
|
206
|
00288038115EXPA1
|
|
334.9
|
14:22:06
|
XLON
|
3,250
|
00288038249EXPA1
|
|
334.9
|
14:22:06
|
XLON
|
1,996
|
00288038250EXPA1
|
|
334.8
|
14:22:06
|
XLON
|
116
|
00288038251EXPA1
|
|
334.7
|
14:28:31
|
BATE
|
210
|
00288039547EXPA1
|
|
334.7
|
14:28:31
|
BATE
|
979
|
00288039548EXPA1
|
|
334.7
|
14:28:31
|
BATE
|
23
|
00288039549EXPA1
|
|
334.7
|
14:28:31
|
XLON
|
1,200
|
00288039550EXPA1
|
|
334.7
|
14:28:31
|
XLON
|
788
|
00288039551EXPA1
|
|
334.7
|
14:28:31
|
XLON
|
2,385
|
00288039552EXPA1
|
|
334.8
|
14:32:34
|
CHIX
|
1,130
|
00288041106EXPA1
|
|
334.8
|
14:32:34
|
XLON
|
3,661
|
00288041107EXPA1
|
|
334.8
|
14:32:34
|
CHIX
|
250
|
00288041108EXPA1
|
|
334.8
|
14:32:34
|
CHIX
|
72
|
00288041109EXPA1
|
|
334.6
|
14:34:06
|
XLON
|
958
|
00288041617EXPA1
|
|
334.6
|
14:34:06
|
XLON
|
109
|
00288041618EXPA1
|
|
334.6
|
14:34:06
|
XLON
|
428
|
00288041619EXPA1
|
|
334.6
|
14:34:06
|
XLON
|
161
|
00288041620EXPA1
|
|
334.4
|
14:35:09
|
XLON
|
2,070
|
00288042011EXPA1
|
|
334.2
|
14:35:46
|
XLON
|
471
|
00288042299EXPA1
|
|
334.2
|
14:35:46
|
XLON
|
207
|
00288042300EXPA1
|
|
334.2
|
14:35:46
|
XLON
|
1,371
|
00288042301EXPA1
|
|
334.2
|
14:36:37
|
XLON
|
540
|
00288042622EXPA1
|
|
334.0
|
14:38:00
|
XLON
|
360
|
00288043157EXPA1
|
|
334.0
|
14:38:00
|
XLON
|
554
|
00288043159EXPA1
|
|
334.0
|
14:40:31
|
CHIX
|
97
|
00288044122EXPA1
|
|
334.0
|
14:40:31
|
BATE
|
1,395
|
00288044123EXPA1
|
|
334.0
|
14:40:31
|
CHIX
|
1,062
|
00288044124EXPA1
|
|
334.0
|
14:40:31
|
BATE
|
292
|
00288044125EXPA1
|
|
334.0
|
14:40:31
|
CHIX
|
1,160
|
00288044126EXPA1
|
|
334.0
|
14:40:31
|
BATE
|
261
|
00288044127EXPA1
|
|
334.0
|
14:40:31
|
CHIX
|
566
|
00288044128EXPA1
|
|
334.0
|
14:40:31
|
BATE
|
225
|
00288044129EXPA1
|
|
334.0
|
14:40:31
|
BATE
|
770
|
00288044130EXPA1
|
|
334.2
|
14:44:35
|
XLON
|
1,324
|
00288045438EXPA1
|
|
334.5
|
14:46:25
|
CHIX
|
331
|
00288045993EXPA1
|
|
334.5
|
14:46:25
|
XLON
|
1,936
|
00288045994EXPA1
|
|
334.5
|
14:46:25
|
BATE
|
98
|
00288045995EXPA1
|
|
334.5
|
14:46:25
|
XLON
|
1,677
|
00288045996EXPA1
|
|
334.5
|
14:46:25
|
CHIX
|
177
|
00288045997EXPA1
|
|
334.5
|
14:46:25
|
BATE
|
172
|
00288045998EXPA1
|
|
334.5
|
14:46:25
|
BATE
|
671
|
00288045999EXPA1
|
|
334.5
|
14:46:25
|
CHIX
|
796
|
00288046000EXPA1
|
|
334.6
|
14:48:33
|
XLON
|
615
|
00288046653EXPA1
|
|
334.9
|
14:50:41
|
XLON
|
100
|
00288047177EXPA1
|
|
334.9
|
14:50:51
|
XLON
|
1,647
|
00288047215EXPA1
|
|
334.8
|
14:52:00
|
XLON
|
92
|
00288047554EXPA1
|
|
334.8
|
14:52:00
|
XLON
|
1,440
|
00288047555EXPA1
|
|
334.8
|
14:53:44
|
CHIX
|
32
|
00288048171EXPA1
|
|
334.8
|
14:53:44
|
CHIX
|
484
|
00288048172EXPA1
|
|
334.8
|
14:53:44
|
CHIX
|
906
|
00288048173EXPA1
|
|
334.8
|
14:53:44
|
CHIX
|
453
|
00288048174EXPA1
|
|
334.8
|
14:53:44
|
CHIX
|
276
|
00288048175EXPA1
|
|
334.8
|
14:53:44
|
CHIX
|
3,194
|
00288048176EXPA1
|
|
334.7
|
14:54:56
|
XLON
|
1,219
|
00288048557EXPA1
|
|
334.8
|
14:57:32
|
XLON
|
1,471
|
00288049352EXPA1
|
|
334.8
|
14:57:32
|
XLON
|
266
|
00288049353EXPA1
|
|
334.6
|
14:58:14
|
XLON
|
709
|
00288049605EXPA1
|
|
334.6
|
14:58:14
|
XLON
|
642
|
00288049606EXPA1
|
|
334.7
|
15:00:10
|
BATE
|
747
|
00288050269EXPA1
|
|
334.7
|
15:00:10
|
BATE
|
604
|
00288050270EXPA1
|
|
334.8
|
15:02:01
|
TRQX
|
198
|
00288050851EXPA1
|
|
334.8
|
15:02:01
|
BATE
|
1,600
|
00288050853EXPA1
|
|
334.8
|
15:02:01
|
CHIX
|
1,519
|
00288050856EXPA1
|
|
334.8
|
15:02:01
|
TRQX
|
841
|
00288050858EXPA1
|
|
334.8
|
15:02:01
|
BATE
|
81
|
00288050859EXPA1
|
|
334.8
|
15:02:01
|
TRQX
|
80
|
00288050861EXPA1
|
|
334.8
|
15:02:01
|
CHIX
|
1,219
|
00288050863EXPA1
|
|
334.8
|
15:02:01
|
TRQX
|
12
|
00288050864EXPA1
|
|
335.2
|
15:06:02
|
XLON
|
1,410
|
00288052365EXPA1
|
|
335.2
|
15:06:02
|
XLON
|
965
|
00288052366EXPA1
|
|
335.2
|
15:06:02
|
XLON
|
2,599
|
00288052367EXPA1
|
|
336.3
|
15:09:41
|
XLON
|
700
|
00288053470EXPA1
|
|
336.3
|
15:09:41
|
XLON
|
3,992
|
00288053471EXPA1
|
|
336.1
|
15:10:03
|
XLON
|
1,112
|
00288053637EXPA1
|
|
337.0
|
15:14:19
|
CHIX
|
1,498
|
00288055258EXPA1
|
|
337.0
|
15:14:19
|
XLON
|
4,539
|
00288055259EXPA1
|
|
337.0
|
15:14:19
|
XLON
|
1
|
00288055260EXPA1
|
|
337.0
|
15:18:39
|
XLON
|
700
|
00288057123EXPA1
|
|
337.0
|
15:18:39
|
XLON
|
700
|
00288057124EXPA1
|
|
337.0
|
15:18:39
|
BATE
|
291
|
00288057125EXPA1
|
|
337.0
|
15:18:39
|
CHIX
|
29
|
00288057126EXPA1
|
|
337.0
|
15:19:40
|
CHIX
|
69
|
00288057491EXPA1
|
|
337.0
|
15:19:40
|
BATE
|
700
|
00288057492EXPA1
|
|
337.0
|
15:19:40
|
BATE
|
349
|
00288057493EXPA1
|
|
337.0
|
15:19:40
|
BATE
|
53
|
00288057494EXPA1
|
|
337.0
|
15:19:40
|
CHIX
|
476
|
00288057495EXPA1
|
|
337.0
|
15:19:40
|
BATE
|
415
|
00288057496EXPA1
|
|
337.0
|
15:19:40
|
CHIX
|
39
|
00288057497EXPA1
|
|
337.0
|
15:19:40
|
BATE
|
982
|
00288057498EXPA1
|
|
337.0
|
15:19:40
|
CHIX
|
71
|
00288057499EXPA1
|
|
337.0
|
15:19:40
|
CHIX
|
2,361
|
00288057500EXPA1
|
|
336.9
|
15:20:59
|
XLON
|
715
|
00288058017EXPA1
|
|
336.9
|
15:21:45
|
XLON
|
1,420
|
00288058338EXPA1
|
|
336.5
|
15:25:14
|
XLON
|
1,701
|
00288059808EXPA1
|
|
336.4
|
15:26:02
|
XLON
|
1,310
|
00288060296EXPA1
|
|
336.4
|
15:26:02
|
XLON
|
829
|
00288060297EXPA1
|
|
336.3
|
15:26:29
|
XLON
|
1,362
|
00288060459EXPA1
|
|
336.2
|
15:27:43
|
XLON
|
1,503
|
00288060975EXPA1
|
|
336.1
|
15:30:01
|
XLON
|
2,598
|
00288061960EXPA1
|
|
336.0
|
15:31:52
|
XLON
|
1,425
|
00288062888EXPA1
|
|
335.7
|
15:32:33
|
XLON
|
1,115
|
00288063326EXPA1
|
|
335.7
|
15:32:33
|
XLON
|
357
|
00288063328EXPA1
|
|
335.8
|
15:34:24
|
TRQX
|
1,148
|
00288064295EXPA1
|
|
335.7
|
15:34:49
|
XLON
|
1,674
|
00288064447EXPA1
|
|
335.6
|
15:35:30
|
XLON
|
453
|
00288064862EXPA1
|
|
335.6
|
15:35:30
|
XLON
|
1,628
|
00288064866EXPA1
|
|
335.5
|
15:36:01
|
XLON
|
729
|
00288065201EXPA1
|
|
335.9
|
15:38:31
|
CHIX
|
46
|
00288066405EXPA1
|
|
335.9
|
15:38:31
|
XLON
|
2,204
|
00288066406EXPA1
|
|
335.9
|
15:38:31
|
XLON
|
1,703
|
00288066407EXPA1
|
|
335.9
|
15:38:31
|
CHIX
|
852
|
00288066408EXPA1
|
|
335.9
|
15:38:31
|
BATE
|
105
|
00288066409EXPA1
|
|
335.9
|
15:38:34
|
CHIX
|
500
|
00288066427EXPA1
|
|
335.9
|
15:38:34
|
BATE
|
851
|
00288066428EXPA1
|
|
335.9
|
15:38:34
|
BATE
|
15
|
00288066429EXPA1
|
|
335.6
|
15:40:07
|
XLON
|
22
|
00288067042EXPA1
|
|
335.6
|
15:40:07
|
XLON
|
1,416
|
00288067043EXPA1
|
|
335.3
|
15:42:48
|
XLON
|
1,714
|
00288068151EXPA1
|
|
335.2
|
15:43:35
|
XLON
|
1,789
|
00288068534EXPA1
|
|
335.3
|
15:46:06
|
TRQX
|
14
|
00288069439EXPA1
|
|
335.2
|
15:46:06
|
XLON
|
659
|
00288069440EXPA1
|
|
335.2
|
15:46:06
|
CHIX
|
37
|
00288069441EXPA1
|
|
335.2
|
15:46:06
|
XLON
|
84
|
00288069442EXPA1
|
|
335.3
|
15:46:06
|
TRQX
|
267
|
00288069443EXPA1
|
|
335.3
|
15:46:06
|
TRQX
|
14
|
00288069444EXPA1
|
|
335.3
|
15:46:06
|
TRQX
|
33
|
00288069445EXPA1
|
|
335.3
|
15:46:06
|
TRQX
|
1,339
|
00288069446EXPA1
|
|
335.3
|
15:46:06
|
TRQX
|
3,189
|
00288069447EXPA1
|
|
335.2
|
15:50:10
|
TRQX
|
2,384
|
00288071368EXPA1
|
|
335.2
|
15:50:10
|
CHIX
|
760
|
00288071369EXPA1
|
|
335.1
|
15:52:12
|
TRQX
|
512
|
00288072363EXPA1
|
|
335.1
|
15:52:12
|
BATE
|
768
|
00288072364EXPA1
|
|
335.2
|
15:53:19
|
TRQX
|
147
|
00288072854EXPA1
|
|
335.2
|
15:53:19
|
TRQX
|
767
|
00288072855EXPA1
|
|
335.2
|
15:53:19
|
TRQX
|
3,250
|
00288072856EXPA1
|
|
335.2
|
15:53:19
|
TRQX
|
217
|
00288072857EXPA1
|
|
335.2
|
15:53:19
|
TRQX
|
1,558
|
00288072858EXPA1
|
|
334.9
|
15:56:58
|
XLON
|
1,243
|
00288074469EXPA1
|
|
334.9
|
15:56:58
|
XLON
|
196
|
00288074470EXPA1
|
|
334.8
|
15:58:18
|
XLON
|
1,561
|
00288075116EXPA1
|
|
334.8
|
15:58:18
|
CHIX
|
1,138
|
00288075117EXPA1
|
|
334.8
|
15:58:20
|
XLON
|
3,164
|
00288075123EXPA1
|
|
334.7
|
16:00:48
|
XLON
|
1,047
|
00288076477EXPA1
|
|
334.9
|
16:02:22
|
XLON
|
8
|
00288077195EXPA1
|
|
334.9
|
16:02:22
|
XLON
|
6
|
00288077196EXPA1
|
|
334.9
|
16:02:22
|
XLON
|
10
|
00288077197EXPA1
|
|
335.0
|
16:02:22
|
TRQX
|
58
|
00288077198EXPA1
|
|
334.9
|
16:02:22
|
CHIX
|
58
|
00288077199EXPA1
|
|
334.9
|
16:02:22
|
BATE
|
5
|
00288077200EXPA1
|
|
335.0
|
16:02:25
|
TRQX
|
396
|
00288077242EXPA1
|
|
335.0
|
16:02:25
|
TRQX
|
2,516
|
00288077243EXPA1
|
|
335.0
|
16:02:25
|
TRQX
|
1,600
|
00288077244EXPA1
|
|
335.0
|
16:02:25
|
TRQX
|
585
|
00288077245EXPA1
|
|
334.7
|
16:03:15
|
XLON
|
802
|
00288077691EXPA1
|
|
334.7
|
16:05:56
|
CHIX
|
284
|
00288079182EXPA1
|
|
334.7
|
16:05:56
|
XLON
|
24
|
00288079183EXPA1
|
|
334.7
|
16:05:59
|
CHIX
|
43
|
00288079193EXPA1
|
|
334.7
|
16:05:59
|
XLON
|
627
|
00288079194EXPA1
|
|
334.7
|
16:05:59
|
CHIX
|
1,025
|
00288079195EXPA1
|
|
335.0
|
16:07:00
|
CHIX
|
1,205
|
00288079710EXPA1
|
|
335.0
|
16:07:00
|
XLON
|
200
|
00288079712EXPA1
|
|
335.0
|
16:07:00
|
XLON
|
200
|
00288079713EXPA1
|
|
335.0
|
16:07:00
|
XLON
|
2,826
|
00288079714EXPA1
|
|
335.0
|
16:07:11
|
XLON
|
700
|
00288079842EXPA1
|
|
335.0
|
16:07:11
|
XLON
|
401
|
00288079843EXPA1
|
|
334.8
|
16:07:56
|
XLON
|
1,349
|
00288080247EXPA1
|
|
334.9
|
16:10:45
|
TRQX
|
2,681
|
00288082051EXPA1
|
|
334.9
|
16:10:45
|
TRQX
|
512
|
00288082052EXPA1
|
|
334.9
|
16:10:45
|
CHIX
|
607
|
00288082053EXPA1
|
|
334.9
|
16:10:45
|
CHIX
|
61
|
00288082054EXPA1
|
|
334.6
|
16:13:13
|
XLON
|
1,562
|
00288083320EXPA1
|
|
334.7
|
16:14:18
|
CHIX
|
379
|
00288083887EXPA1
|
|
334.7
|
16:14:18
|
CHIX
|
993
|
00288083888EXPA1
|
|
334.7
|
16:14:18
|
CHIX
|
797
|
00288083889EXPA1
|
|
334.7
|
16:14:18
|
CHIX
|
805
|
00288083890EXPA1
|
|
334.7
|
16:14:18
|
CHIX
|
1,176
|
00288083891EXPA1
|
|
334.7
|
16:14:18
|
CHIX
|
82
|
00288083892EXPA1
|
|
334.7
|
16:14:18
|
BATE
|
132
|
00288083893EXPA1
|
|
334.7
|
16:14:18
|
XLON
|
344
|
00288083894EXPA1
|
|
334.7
|
16:14:18
|
XLON
|
94
|
00288083895EXPA1
|
|
334.9
|
16:18:06
|
CHIX
|
137
|
00288085966EXPA1
|
|
334.9
|
16:18:06
|
CHIX
|
822
|
00288085967EXPA1
|
|
334.9
|
16:18:10
|
CHIX
|
1,600
|
00288085978EXPA1
|
|
334.9
|
16:18:10
|
CHIX
|
3,250
|
00288085979EXPA1
|
|
334.9
|
16:18:10
|
CHIX
|
564
|
00288085980EXPA1
|
|
334.9
|
16:18:10
|
CHIX
|
215
|
00288085981EXPA1
|
|
334.8
|
16:20:02
|
XLON
|
741
|
00288087009EXPA1
|
|
334.8
|
16:21:30
|
XLON
|
1,416
|
00288087969EXPA1
|
|
334.8
|
16:22:05
|
XLON
|
484
|
00288088220EXPA1
|
|
334.9
|
16:22:40
|
TRQX
|
396
|
00288088610EXPA1
|
|
334.9
|
16:22:40
|
TRQX
|
1,640
|
00288088611EXPA1
|
|
334.9
|
16:22:40
|
TRQX
|
1,800
|
00288088612EXPA1
|
|
334.9
|
16:22:40
|
TRQX
|
1,708
|
00288088613EXPA1
|
|
335.0
|
16:24:25
|
CHIX
|
1,633
|
00288089792EXPA1
|
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
POSEAXAKEAFFFFA
|
|