Wednesday 29 December, 2021
Kingfisher PLC
Transaction in Own Shares
RNS Number : 8029W
Kingfisher PLC
29 December 2021
KINGFISHER PLC
Transaction in own shares
29 December 2021:
Kingfisher plc, ISIN: GB0033195214 (the "
Company
", "
Kingfisher
") announces that on 24 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:
|
24 December 2021
|
|
Total number of shares purchased:
|
417,000
|
|
Volume Weighted Average price paid per share:
|
GBp 346.2841
|
|
Highest price paid per share:
|
GBp 347.1000
|
|
Lowest price paid per share:
|
GBp 345.0000
|
To date, Kingfisher has purchased
14,371,600
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
|
261,347
|
GBp 346.3241
|
|
BATE
|
64,464
|
GBp 346.2137
|
|
CHIX
|
67,620
|
GBp 346.2106
|
|
TRQX
|
23,569
|
GBp 346.2431
|
Schedule of Purchases
-
Individual Transactions
|
Price GBp
|
Time of each trade on 24 December 2021 (UTC)
|
Trading venue
|
Quantity
|
Transaction Reference Number
|
|
345.1
|
08:03:11
|
XLON
|
3,327
|
00290172991EXPA1
|
|
345.0
|
08:03:49
|
CHIX
|
3,573
|
00290173013EXPA1
|
|
345.6
|
08:07:05
|
CHIX
|
1,294
|
00290173255EXPA1
|
|
345.6
|
08:07:05
|
CHIX
|
459
|
00290173256EXPA1
|
|
345.6
|
08:07:05
|
XLON
|
1,581
|
00290173257EXPA1
|
|
345.6
|
08:07:05
|
XLON
|
1,723
|
00290173258EXPA1
|
|
345.8
|
08:14:50
|
BATE
|
581
|
00290173759EXPA1
|
|
345.9
|
08:22:13
|
XLON
|
1,364
|
00290174111EXPA1
|
|
345.9
|
08:22:18
|
CHIX
|
759
|
00290174117EXPA1
|
|
345.9
|
08:22:18
|
BATE
|
885
|
00290174118EXPA1
|
|
345.9
|
08:22:18
|
CHIX
|
491
|
00290174119EXPA1
|
|
346.0
|
08:22:51
|
BATE
|
555
|
00290174136EXPA1
|
|
346.0
|
08:22:51
|
XLON
|
767
|
00290174137EXPA1
|
|
346.0
|
08:24:27
|
XLON
|
982
|
00290174209EXPA1
|
|
346.0
|
08:24:27
|
XLON
|
296
|
00290174210EXPA1
|
|
345.9
|
08:24:32
|
XLON
|
700
|
00290174215EXPA1
|
|
345.8
|
08:28:44
|
XLON
|
1,277
|
00290174349EXPA1
|
|
345.8
|
08:28:49
|
CHIX
|
1,021
|
00290174351EXPA1
|
|
345.8
|
08:28:49
|
XLON
|
214
|
00290174352EXPA1
|
|
345.8
|
08:28:52
|
XLON
|
700
|
00290174356EXPA1
|
|
345.8
|
08:28:52
|
CHIX
|
916
|
00290174357EXPA1
|
|
345.8
|
08:28:52
|
BATE
|
308
|
00290174358EXPA1
|
|
345.8
|
08:28:52
|
BATE
|
953
|
00290174359EXPA1
|
|
345.8
|
08:28:55
|
CHIX
|
356
|
00290174360EXPA1
|
|
345.8
|
08:28:55
|
BATE
|
193
|
00290174361EXPA1
|
|
346.4
|
08:33:32
|
XLON
|
609
|
00290174519EXPA1
|
|
346.5
|
08:33:35
|
XLON
|
534
|
00290174520EXPA1
|
|
346.5
|
08:33:35
|
XLON
|
12
|
00290174521EXPA1
|
|
346.5
|
08:40:57
|
XLON
|
1,579
|
00290174984EXPA1
|
|
346.3
|
08:41:02
|
TRQX
|
479
|
00290174990EXPA1
|
|
346.3
|
08:41:02
|
XLON
|
700
|
00290174991EXPA1
|
|
346.3
|
08:41:02
|
XLON
|
600
|
00290174992EXPA1
|
|
346.3
|
08:41:02
|
CHIX
|
479
|
00290174993EXPA1
|
|
346.3
|
08:41:02
|
BATE
|
652
|
00290174994EXPA1
|
|
346.3
|
08:41:02
|
BATE
|
479
|
00290174995EXPA1
|
|
346.7
|
08:45:14
|
CHIX
|
937
|
00290175170EXPA1
|
|
346.8
|
08:45:17
|
BATE
|
647
|
00290175171EXPA1
|
|
346.7
|
08:46:11
|
CHIX
|
1,793
|
00290175202EXPA1
|
|
346.4
|
08:46:16
|
BATE
|
562
|
00290175203EXPA1
|
|
346.3
|
08:46:35
|
CHIX
|
796
|
00290175214EXPA1
|
|
346.3
|
08:46:59
|
CHIX
|
367
|
00290175233EXPA1
|
|
346.1
|
08:48:16
|
XLON
|
788
|
00290175267EXPA1
|
|
346.1
|
08:48:16
|
XLON
|
1,140
|
00290175268EXPA1
|
|
346.0
|
08:48:21
|
CHIX
|
244
|
00290175271EXPA1
|
|
346.0
|
08:48:21
|
XLON
|
700
|
00290175272EXPA1
|
|
346.0
|
08:48:21
|
XLON
|
740
|
00290175273EXPA1
|
|
346.0
|
08:48:21
|
XLON
|
59
|
00290175274EXPA1
|
|
346.1
|
08:48:27
|
TRQX
|
2,607
|
00290175287EXPA1
|
|
345.9
|
08:51:27
|
CHIX
|
789
|
00290175410EXPA1
|
|
346.1
|
08:53:48
|
CHIX
|
140
|
00290175480EXPA1
|
|
346.2
|
08:53:51
|
CHIX
|
127
|
00290175488EXPA1
|
|
346.2
|
08:53:51
|
CHIX
|
530
|
00290175489EXPA1
|
|
346.2
|
08:53:51
|
CHIX
|
700
|
00290175490EXPA1
|
|
346.0
|
08:58:00
|
XLON
|
1,529
|
00290175655EXPA1
|
|
346.1
|
08:58:11
|
XLON
|
700
|
00290175672EXPA1
|
|
345.9
|
08:59:48
|
XLON
|
1,380
|
00290175751EXPA1
|
|
345.9
|
08:59:48
|
XLON
|
15
|
00290175752EXPA1
|
|
345.9
|
08:59:53
|
XLON
|
700
|
00290175755EXPA1
|
|
346.0
|
09:01:23
|
XLON
|
669
|
00290175863EXPA1
|
|
346.0
|
09:01:23
|
XLON
|
762
|
00290175864EXPA1
|
|
346.1
|
09:01:23
|
XLON
|
59
|
00290175865EXPA1
|
|
346.1
|
09:01:23
|
XLON
|
218
|
00290175866EXPA1
|
|
345.9
|
09:02:38
|
XLON
|
1,639
|
00290175947EXPA1
|
|
346.0
|
09:05:11
|
XLON
|
511
|
00290176026EXPA1
|
|
346.0
|
09:05:11
|
XLON
|
415
|
00290176027EXPA1
|
|
345.7
|
09:12:34
|
XLON
|
1,007
|
00290176362EXPA1
|
|
345.8
|
09:14:27
|
XLON
|
496
|
00290176465EXPA1
|
|
345.8
|
09:14:27
|
XLON
|
588
|
00290176466EXPA1
|
|
345.9
|
09:20:06
|
CHIX
|
1,113
|
00290176863EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
909
|
00290176864EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
5,000
|
00290176865EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
1,530
|
00290176866EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
1,663
|
00290176867EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
5,756
|
00290176868EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
1,188
|
00290176869EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
1,441
|
00290176870EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
4,256
|
00290176871EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
425
|
00290176872EXPA1
|
|
345.9
|
09:20:06
|
XLON
|
249
|
00290176873EXPA1
|
|
345.9
|
09:21:21
|
XLON
|
22
|
00290177038EXPA1
|
|
345.8
|
09:21:21
|
XLON
|
169
|
00290177039EXPA1
|
|
345.8
|
09:21:21
|
XLON
|
190
|
00290177040EXPA1
|
|
345.8
|
09:21:21
|
XLON
|
837
|
00290177041EXPA1
|
|
345.8
|
09:21:21
|
XLON
|
171
|
00290177042EXPA1
|
|
345.9
|
09:21:24
|
BATE
|
410
|
00290177052EXPA1
|
|
345.9
|
09:21:24
|
BATE
|
293
|
00290177053EXPA1
|
|
345.9
|
09:21:24
|
BATE
|
314
|
00290177054EXPA1
|
|
345.9
|
09:21:24
|
BATE
|
94
|
00290177055EXPA1
|
|
345.9
|
09:21:57
|
BATE
|
144
|
00290177080EXPA1
|
|
345.9
|
09:21:57
|
BATE
|
330
|
00290177081EXPA1
|
|
346.0
|
09:22:25
|
TRQX
|
1,006
|
00290177097EXPA1
|
|
346.0
|
09:22:25
|
TRQX
|
86
|
00290177098EXPA1
|
|
346.0
|
09:23:56
|
TRQX
|
2,415
|
00290177179EXPA1
|
|
346.0
|
09:23:56
|
XLON
|
719
|
00290177180EXPA1
|
|
346.0
|
09:24:01
|
XLON
|
65
|
00290177183EXPA1
|
|
346.1
|
09:25:28
|
CHIX
|
1,500
|
00290177231EXPA1
|
|
346.1
|
09:25:28
|
CHIX
|
1,201
|
00290177232EXPA1
|
|
346.1
|
09:25:28
|
CHIX
|
172
|
00290177233EXPA1
|
|
346.1
|
09:26:56
|
CHIX
|
530
|
00290177300EXPA1
|
|
346.1
|
09:27:27
|
CHIX
|
511
|
00290177304EXPA1
|
|
346.1
|
09:27:27
|
CHIX
|
271
|
00290177305EXPA1
|
|
346.0
|
09:27:57
|
XLON
|
700
|
00290177316EXPA1
|
|
346.0
|
09:27:57
|
XLON
|
700
|
00290177317EXPA1
|
|
346.0
|
09:27:57
|
XLON
|
782
|
00290177318EXPA1
|
|
345.9
|
09:27:57
|
TRQX
|
402
|
00290177319EXPA1
|
|
345.9
|
09:27:57
|
BATE
|
750
|
00290177320EXPA1
|
|
346.0
|
09:29:29
|
BATE
|
1,153
|
00290177395EXPA1
|
|
346.0
|
09:29:29
|
CHIX
|
610
|
00290177396EXPA1
|
|
346.0
|
09:29:29
|
CHIX
|
96
|
00290177397EXPA1
|
|
346.0
|
09:30:30
|
BATE
|
279
|
00290177437EXPA1
|
|
346.0
|
09:30:30
|
CHIX
|
900
|
00290177438EXPA1
|
|
346.0
|
09:30:30
|
CHIX
|
576
|
00290177439EXPA1
|
|
346.0
|
09:32:55
|
XLON
|
1,330
|
00290177519EXPA1
|
|
346.0
|
09:32:55
|
XLON
|
2,702
|
00290177520EXPA1
|
|
346.0
|
09:33:17
|
XLON
|
2,153
|
00290177529EXPA1
|
|
346.1
|
09:33:28
|
XLON
|
673
|
00290177536EXPA1
|
|
346.1
|
09:33:31
|
XLON
|
542
|
00290177537EXPA1
|
|
346.3
|
09:38:26
|
CHIX
|
1,494
|
00290177708EXPA1
|
|
346.3
|
09:38:26
|
CHIX
|
467
|
00290177710EXPA1
|
|
346.3
|
09:38:26
|
XLON
|
4,191
|
00290177712EXPA1
|
|
346.2
|
09:38:26
|
XLON
|
1,100
|
00290177713EXPA1
|
|
346.3
|
09:39:30
|
XLON
|
3,495
|
00290177742EXPA1
|
|
346.3
|
09:39:30
|
XLON
|
115
|
00290177743EXPA1
|
|
346.3
|
09:39:30
|
XLON
|
897
|
00290177744EXPA1
|
|
346.3
|
09:39:30
|
XLON
|
1,100
|
00290177745EXPA1
|
|
346.3
|
09:39:30
|
XLON
|
750
|
00290177746EXPA1
|
|
346.3
|
09:39:30
|
XLON
|
491
|
00290177747EXPA1
|
|
346.3
|
09:39:30
|
XLON
|
1,128
|
00290177748EXPA1
|
|
346.3
|
09:39:35
|
XLON
|
59
|
00290177752EXPA1
|
|
346.3
|
09:39:40
|
XLON
|
491
|
00290177756EXPA1
|
|
346.3
|
09:39:40
|
XLON
|
650
|
00290177757EXPA1
|
|
346.3
|
09:39:40
|
XLON
|
829
|
00290177758EXPA1
|
|
346.3
|
09:39:45
|
XLON
|
491
|
00290177759EXPA1
|
|
346.3
|
09:39:50
|
XLON
|
980
|
00290177768EXPA1
|
|
346.3
|
09:40:31
|
CHIX
|
400
|
00290177798EXPA1
|
|
346.3
|
09:40:31
|
CHIX
|
697
|
00290177799EXPA1
|
|
346.3
|
09:40:31
|
CHIX
|
602
|
00290177800EXPA1
|
|
346.3
|
09:40:44
|
CHIX
|
1,201
|
00290177809EXPA1
|
|
346.3
|
09:40:44
|
CHIX
|
1,330
|
00290177810EXPA1
|
|
346.3
|
09:40:59
|
CHIX
|
691
|
00290177820EXPA1
|
|
346.3
|
09:41:42
|
CHIX
|
415
|
00290177838EXPA1
|
|
346.3
|
09:41:42
|
CHIX
|
2,106
|
00290177839EXPA1
|
|
346.3
|
09:41:42
|
CHIX
|
750
|
00290177840EXPA1
|
|
346.4
|
09:43:13
|
BATE
|
479
|
00290177894EXPA1
|
|
346.4
|
09:43:13
|
XLON
|
1,295
|
00290177895EXPA1
|
|
346.4
|
09:43:13
|
XLON
|
676
|
00290177896EXPA1
|
|
346.2
|
09:43:48
|
XLON
|
1,330
|
00290177928EXPA1
|
|
346.3
|
09:43:48
|
CHIX
|
447
|
00290177929EXPA1
|
|
346.3
|
09:43:48
|
XLON
|
700
|
00290177930EXPA1
|
|
346.3
|
09:43:48
|
XLON
|
413
|
00290177931EXPA1
|
|
346.3
|
09:43:48
|
XLON
|
752
|
00290177932EXPA1
|
|
346.3
|
09:43:48
|
XLON
|
520
|
00290177933EXPA1
|
|
346.3
|
09:43:48
|
XLON
|
894
|
00290177934EXPA1
|
|
346.3
|
09:43:48
|
XLON
|
1,388
|
00290177935EXPA1
|
|
346.4
|
09:44:17
|
BATE
|
1,012
|
00290177956EXPA1
|
|
346.4
|
09:44:17
|
CHIX
|
1,898
|
00290177957EXPA1
|
|
346.4
|
09:45:45
|
CHIX
|
1,002
|
00290178053EXPA1
|
|
346.4
|
09:45:45
|
BATE
|
217
|
00290178054EXPA1
|
|
346.4
|
09:45:45
|
CHIX
|
102
|
00290178055EXPA1
|
|
346.4
|
09:45:45
|
CHIX
|
953
|
00290178056EXPA1
|
|
346.4
|
09:45:45
|
CHIX
|
97
|
00290178057EXPA1
|
|
346.4
|
09:45:45
|
CHIX
|
1
|
00290178058EXPA1
|
|
346.5
|
09:46:58
|
BATE
|
366
|
00290178143EXPA1
|
|
346.5
|
09:46:58
|
BATE
|
683
|
00290178144EXPA1
|
|
346.5
|
09:46:58
|
BATE
|
245
|
00290178145EXPA1
|
|
346.5
|
09:46:58
|
BATE
|
149
|
00290178146EXPA1
|
|
346.5
|
09:46:58
|
XLON
|
744
|
00290178147EXPA1
|
|
346.5
|
09:47:16
|
XLON
|
467
|
00290178159EXPA1
|
|
346.5
|
09:47:16
|
XLON
|
1,033
|
00290178160EXPA1
|
|
346.5
|
09:47:16
|
XLON
|
1,426
|
00290178161EXPA1
|
|
346.6
|
09:48:55
|
XLON
|
751
|
00290178279EXPA1
|
|
346.6
|
09:48:55
|
XLON
|
579
|
00290178280EXPA1
|
|
346.7
|
09:49:56
|
XLON
|
64
|
00290178313EXPA1
|
|
346.7
|
09:50:34
|
XLON
|
772
|
00290178336EXPA1
|
|
346.7
|
09:50:34
|
XLON
|
1,841
|
00290178337EXPA1
|
|
346.7
|
09:50:34
|
XLON
|
350
|
00290178338EXPA1
|
|
346.7
|
09:50:34
|
XLON
|
949
|
00290178339EXPA1
|
|
346.7
|
09:50:37
|
XLON
|
700
|
00290178341EXPA1
|
|
346.7
|
09:50:51
|
CHIX
|
503
|
00290178369EXPA1
|
|
346.7
|
09:50:51
|
XLON
|
700
|
00290178370EXPA1
|
|
346.7
|
09:50:51
|
CHIX
|
110
|
00290178371EXPA1
|
|
346.8
|
09:53:29
|
XLON
|
400
|
00290178471EXPA1
|
|
346.8
|
09:53:29
|
XLON
|
2,420
|
00290178472EXPA1
|
|
346.8
|
09:53:29
|
XLON
|
483
|
00290178473EXPA1
|
|
346.8
|
09:53:29
|
CHIX
|
40
|
00290178474EXPA1
|
|
346.8
|
09:53:29
|
CHIX
|
832
|
00290178475EXPA1
|
|
346.8
|
09:53:29
|
XLON
|
251
|
00290178476EXPA1
|
|
346.8
|
09:55:26
|
XLON
|
1,222
|
00290178546EXPA1
|
|
346.8
|
09:55:26
|
XLON
|
1,330
|
00290178547EXPA1
|
|
346.7
|
09:55:26
|
XLON
|
700
|
00290178548EXPA1
|
|
346.9
|
09:59:15
|
XLON
|
59
|
00290178725EXPA1
|
|
346.9
|
10:01:25
|
XLON
|
46
|
00290178798EXPA1
|
|
346.9
|
10:04:21
|
XLON
|
5,000
|
00290178910EXPA1
|
|
346.9
|
10:04:21
|
XLON
|
1,021
|
00290178911EXPA1
|
|
346.9
|
10:04:21
|
XLON
|
5,496
|
00290178912EXPA1
|
|
346.9
|
10:04:21
|
XLON
|
504
|
00290178913EXPA1
|
|
346.9
|
10:04:21
|
XLON
|
4,400
|
00290178914EXPA1
|
|
346.9
|
10:04:24
|
XLON
|
701
|
00290178916EXPA1
|
|
346.9
|
10:04:24
|
XLON
|
354
|
00290178917EXPA1
|
|
346.9
|
10:04:24
|
XLON
|
826
|
00290178918EXPA1
|
|
346.9
|
10:04:24
|
XLON
|
478
|
00290178919EXPA1
|
|
346.9
|
10:05:16
|
XLON
|
2,621
|
00290178940EXPA1
|
|
346.9
|
10:05:20
|
XLON
|
924
|
00290178942EXPA1
|
|
346.9
|
10:05:20
|
XLON
|
1,330
|
00290178943EXPA1
|
|
346.9
|
10:05:20
|
XLON
|
103
|
00290178944EXPA1
|
|
346.9
|
10:05:20
|
XLON
|
1,875
|
00290178945EXPA1
|
|
346.9
|
10:05:21
|
XLON
|
700
|
00290178947EXPA1
|
|
346.9
|
10:05:21
|
XLON
|
1,102
|
00290178948EXPA1
|
|
346.9
|
10:05:21
|
XLON
|
700
|
00290178949EXPA1
|
|
346.9
|
10:05:21
|
XLON
|
240
|
00290178950EXPA1
|
|
346.8
|
10:05:22
|
XLON
|
1,330
|
00290178951EXPA1
|
|
346.7
|
10:05:25
|
TRQX
|
478
|
00290178952EXPA1
|
|
346.7
|
10:05:25
|
XLON
|
700
|
00290178953EXPA1
|
|
346.7
|
10:05:25
|
BATE
|
432
|
00290178954EXPA1
|
|
346.7
|
10:05:25
|
CHIX
|
275
|
00290178955EXPA1
|
|
346.7
|
10:05:25
|
BATE
|
478
|
00290178956EXPA1
|
|
346.7
|
10:05:25
|
CHIX
|
690
|
00290178957EXPA1
|
|
346.7
|
10:05:25
|
CHIX
|
478
|
00290178958EXPA1
|
|
346.7
|
10:05:25
|
CHIX
|
835
|
00290178959EXPA1
|
|
346.8
|
10:05:31
|
TRQX
|
106
|
00290178966EXPA1
|
|
346.8
|
10:05:31
|
TRQX
|
25
|
00290178967EXPA1
|
|
346.8
|
10:05:34
|
XLON
|
850
|
00290178968EXPA1
|
|
346.8
|
10:05:37
|
XLON
|
1,011
|
00290178969EXPA1
|
|
346.8
|
10:05:37
|
XLON
|
303
|
00290178970EXPA1
|
|
346.8
|
10:05:37
|
XLON
|
487
|
00290178971EXPA1
|
|
346.8
|
10:05:37
|
XLON
|
987
|
00290178972EXPA1
|
|
346.8
|
10:05:57
|
XLON
|
60
|
00290178977EXPA1
|
|
346.7
|
10:05:58
|
XLON
|
166
|
00290178979EXPA1
|
|
346.7
|
10:05:58
|
XLON
|
1,164
|
00290178980EXPA1
|
|
346.6
|
10:06:01
|
XLON
|
10
|
00290178981EXPA1
|
|
346.6
|
10:06:01
|
TRQX
|
478
|
00290178982EXPA1
|
|
346.6
|
10:06:01
|
BATE
|
478
|
00290178983EXPA1
|
|
346.6
|
10:06:01
|
TRQX
|
97
|
00290178984EXPA1
|
|
346.6
|
10:06:01
|
BATE
|
266
|
00290178985EXPA1
|
|
346.6
|
10:06:01
|
CHIX
|
507
|
00290178986EXPA1
|
|
346.6
|
10:06:01
|
CHIX
|
478
|
00290178987EXPA1
|
|
346.7
|
10:06:01
|
BATE
|
515
|
00290178988EXPA1
|
|
346.6
|
10:06:01
|
CHIX
|
226
|
00290178989EXPA1
|
|
346.7
|
10:06:01
|
CHIX
|
275
|
00290178990EXPA1
|
|
346.7
|
10:06:01
|
CHIX
|
520
|
00290178991EXPA1
|
|
346.7
|
10:06:11
|
BATE
|
313
|
00290179003EXPA1
|
|
346.7
|
10:06:26
|
BATE
|
314
|
00290179020EXPA1
|
|
346.7
|
10:06:57
|
BATE
|
406
|
00290179022EXPA1
|
|
346.7
|
10:06:57
|
BATE
|
296
|
00290179023EXPA1
|
|
346.7
|
10:07:19
|
BATE
|
469
|
00290179032EXPA1
|
|
346.7
|
10:07:19
|
BATE
|
631
|
00290179033EXPA1
|
|
346.7
|
10:07:19
|
CHIX
|
1,210
|
00290179034EXPA1
|
|
346.7
|
10:07:19
|
CHIX
|
672
|
00290179035EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
215
|
00290179037EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
121
|
00290179038EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
121
|
00290179039EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
121
|
00290179040EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
121
|
00290179041EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
121
|
00290179042EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
477
|
00290179043EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
478
|
00290179044EXPA1
|
|
346.7
|
10:07:22
|
BATE
|
406
|
00290179045EXPA1
|
|
346.7
|
10:07:22
|
CHIX
|
492
|
00290179046EXPA1
|
|
346.7
|
10:07:22
|
CHIX
|
128
|
00290179047EXPA1
|
|
346.7
|
10:08:54
|
CHIX
|
634
|
00290179103EXPA1
|
|
346.7
|
10:08:54
|
CHIX
|
117
|
00290179104EXPA1
|
|
346.8
|
10:10:13
|
TRQX
|
99
|
00290179155EXPA1
|
|
346.8
|
10:10:13
|
XLON
|
243
|
00290179156EXPA1
|
|
346.8
|
10:10:13
|
XLON
|
535
|
00290179157EXPA1
|
|
346.8
|
10:10:13
|
XLON
|
185
|
00290179158EXPA1
|
|
346.8
|
10:10:15
|
XLON
|
492
|
00290179159EXPA1
|
|
346.8
|
10:10:53
|
XLON
|
975
|
00290179199EXPA1
|
|
346.8
|
10:10:54
|
XLON
|
366
|
00290179201EXPA1
|
|
346.7
|
10:11:03
|
XLON
|
700
|
00290179216EXPA1
|
|
346.7
|
10:11:03
|
BATE
|
827
|
00290179217EXPA1
|
|
346.8
|
10:12:08
|
TRQX
|
478
|
00290179243EXPA1
|
|
346.8
|
10:12:14
|
TRQX
|
140
|
00290179247EXPA1
|
|
346.8
|
10:12:14
|
TRQX
|
164
|
00290179248EXPA1
|
|
346.8
|
10:12:14
|
TRQX
|
2,430
|
00290179249EXPA1
|
|
346.8
|
10:12:18
|
BATE
|
191
|
00290179254EXPA1
|
|
346.8
|
10:12:18
|
BATE
|
355
|
00290179255EXPA1
|
|
346.8
|
10:12:18
|
BATE
|
46
|
00290179256EXPA1
|
|
346.8
|
10:12:18
|
BATE
|
132
|
00290179257EXPA1
|
|
346.8
|
10:12:18
|
BATE
|
271
|
00290179258EXPA1
|
|
346.8
|
10:14:08
|
BATE
|
247
|
00290179325EXPA1
|
|
346.9
|
10:14:13
|
XLON
|
286
|
00290179329EXPA1
|
|
346.9
|
10:14:13
|
XLON
|
840
|
00290179330EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
1,448
|
00290179370EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
1,461
|
00290179371EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
3,552
|
00290179372EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
13
|
00290179373EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
1,461
|
00290179374EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
1,330
|
00290179375EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
914
|
00290179376EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
439
|
00290179377EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
735
|
00290179378EXPA1
|
|
346.9
|
10:16:04
|
XLON
|
2,960
|
00290179379EXPA1
|
|
346.9
|
10:16:05
|
XLON
|
214
|
00290179380EXPA1
|
|
346.9
|
10:16:05
|
XLON
|
396
|
00290179381EXPA1
|
|
346.9
|
10:16:07
|
XLON
|
931
|
00290179383EXPA1
|
|
346.9
|
10:17:32
|
XLON
|
4,822
|
00290179444EXPA1
|
|
346.9
|
10:17:32
|
XLON
|
1,556
|
00290179445EXPA1
|
|
346.9
|
10:17:36
|
XLON
|
530
|
00290179450EXPA1
|
|
347.0
|
10:18:53
|
XLON
|
820
|
00290179481EXPA1
|
|
347.0
|
10:19:02
|
CHIX
|
963
|
00290179483EXPA1
|
|
347.0
|
10:22:12
|
XLON
|
1,043
|
00290179575EXPA1
|
|
347.0
|
10:22:12
|
XLON
|
2,128
|
00290179576EXPA1
|
|
347.0
|
10:22:12
|
XLON
|
430
|
00290179577EXPA1
|
|
347.0
|
10:22:12
|
XLON
|
900
|
00290179578EXPA1
|
|
347.0
|
10:22:12
|
TRQX
|
430
|
00290179579EXPA1
|
|
347.0
|
10:22:12
|
BATE
|
700
|
00290179580EXPA1
|
|
347.0
|
10:22:12
|
BATE
|
478
|
00290179581EXPA1
|
|
347.0
|
10:22:12
|
BATE
|
121
|
00290179582EXPA1
|
|
347.0
|
10:22:12
|
CHIX
|
1,118
|
00290179583EXPA1
|
|
347.0
|
10:22:12
|
CHIX
|
74
|
00290179584EXPA1
|
|
347.0
|
10:22:12
|
XLON
|
440
|
00290179585EXPA1
|
|
347.1
|
10:22:15
|
XLON
|
1,015
|
00290179590EXPA1
|
|
347.1
|
10:22:15
|
XLON
|
1,642
|
00290179591EXPA1
|
|
347.0
|
10:22:17
|
BATE
|
350
|
00290179592EXPA1
|
|
347.0
|
10:22:17
|
XLON
|
700
|
00290179593EXPA1
|
|
347.0
|
10:22:17
|
BATE
|
282
|
00290179594EXPA1
|
|
346.9
|
10:22:35
|
XLON
|
1,330
|
00290179598EXPA1
|
|
346.9
|
10:22:35
|
XLON
|
777
|
00290179599EXPA1
|
|
347.0
|
10:22:40
|
TRQX
|
478
|
00290179604EXPA1
|
|
347.0
|
10:22:40
|
BATE
|
333
|
00290179605EXPA1
|
|
347.0
|
10:22:40
|
CHIX
|
478
|
00290179606EXPA1
|
|
347.0
|
10:22:40
|
BATE
|
478
|
00290179607EXPA1
|
|
347.0
|
10:22:40
|
TRQX
|
19
|
00290179608EXPA1
|
|
347.0
|
10:22:40
|
CHIX
|
223
|
00290179609EXPA1
|
|
347.0
|
10:22:40
|
BATE
|
276
|
00290179610EXPA1
|
|
347.0
|
10:22:40
|
BATE
|
294
|
00290179611EXPA1
|
|
347.0
|
10:22:50
|
BATE
|
312
|
00290179613EXPA1
|
|
347.0
|
10:22:55
|
TRQX
|
47
|
00290179614EXPA1
|
|
347.0
|
10:22:55
|
CHIX
|
89
|
00290179615EXPA1
|
|
347.0
|
10:22:55
|
BATE
|
147
|
00290179616EXPA1
|
|
347.0
|
10:22:55
|
BATE
|
836
|
00290179617EXPA1
|
|
347.0
|
10:22:55
|
BATE
|
49
|
00290179618EXPA1
|
|
347.0
|
10:23:15
|
CHIX
|
737
|
00290179624EXPA1
|
|
346.9
|
10:24:15
|
XLON
|
266
|
00290179644EXPA1
|
|
346.9
|
10:24:23
|
XLON
|
434
|
00290179652EXPA1
|
|
346.9
|
10:24:23
|
XLON
|
1,668
|
00290179653EXPA1
|
|
346.7
|
10:25:08
|
XLON
|
649
|
00290179688EXPA1
|
|
346.7
|
10:26:25
|
BATE
|
764
|
00290179731EXPA1
|
|
346.7
|
10:26:25
|
BATE
|
805
|
00290179732EXPA1
|
|
346.7
|
10:26:25
|
CHIX
|
717
|
00290179733EXPA1
|
|
346.7
|
10:26:25
|
CHIX
|
559
|
00290179734EXPA1
|
|
346.6
|
10:27:35
|
XLON
|
747
|
00290179787EXPA1
|
|
346.3
|
10:28:57
|
BATE
|
849
|
00290179857EXPA1
|
|
346.3
|
10:28:57
|
XLON
|
700
|
00290179858EXPA1
|
|
346.3
|
10:28:57
|
XLON
|
750
|
00290179859EXPA1
|
|
346.3
|
10:28:57
|
XLON
|
501
|
00290179860EXPA1
|
|
346.3
|
10:28:57
|
XLON
|
6
|
00290179861EXPA1
|
|
346.1
|
10:30:59
|
BATE
|
821
|
00290179980EXPA1
|
|
346.1
|
10:30:59
|
CHIX
|
421
|
00290179981EXPA1
|
|
346.1
|
10:30:59
|
CHIX
|
943
|
00290179982EXPA1
|
|
346.1
|
10:32:14
|
BATE
|
321
|
00290180042EXPA1
|
|
346.1
|
10:32:14
|
CHIX
|
25
|
00290180043EXPA1
|
|
346.1
|
10:32:14
|
BATE
|
739
|
00290180044EXPA1
|
|
346.3
|
10:34:19
|
TRQX
|
333
|
00290180096EXPA1
|
|
346.3
|
10:34:19
|
TRQX
|
491
|
00290180097EXPA1
|
|
346.3
|
10:34:29
|
TRQX
|
103
|
00290180104EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
140
|
00290180121EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180122EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180123EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180124EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180125EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180126EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180127EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180128EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180129EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180130EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180131EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180132EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180133EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180134EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180135EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180136EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180137EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180138EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180139EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180140EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180141EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180142EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180143EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180144EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180145EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
13
|
00290180146EXPA1
|
|
346.3
|
10:34:47
|
TRQX
|
5
|
00290180147EXPA1
|
|
346.3
|
10:36:03
|
TRQX
|
1,652
|
00290180186EXPA1
|
|
346.3
|
10:36:52
|
TRQX
|
318
|
00290180213EXPA1
|
|
346.3
|
10:37:40
|
TRQX
|
421
|
00290180239EXPA1
|
|
346.3
|
10:43:49
|
BATE
|
985
|
00290180488EXPA1
|
|
346.3
|
10:43:49
|
TRQX
|
331
|
00290180489EXPA1
|
|
346.3
|
10:43:49
|
BATE
|
65
|
00290180490EXPA1
|
|
346.3
|
10:43:49
|
BATE
|
216
|
00290180491EXPA1
|
|
346.3
|
10:43:49
|
TRQX
|
445
|
00290180492EXPA1
|
|
346.3
|
10:46:42
|
BATE
|
82
|
00290180550EXPA1
|
|
346.3
|
10:46:42
|
BATE
|
144
|
00290180551EXPA1
|
|
346.3
|
10:46:42
|
XLON
|
496
|
00290180552EXPA1
|
|
346.3
|
10:46:42
|
XLON
|
1,274
|
00290180553EXPA1
|
|
346.3
|
10:46:42
|
XLON
|
1,787
|
00290180554EXPA1
|
|
346.3
|
10:46:42
|
TRQX
|
479
|
00290180555EXPA1
|
|
346.3
|
10:46:42
|
BATE
|
326
|
00290180556EXPA1
|
|
346.3
|
10:46:42
|
TRQX
|
13
|
00290180557EXPA1
|
|
346.3
|
10:46:42
|
XLON
|
700
|
00290180558EXPA1
|
|
346.2
|
10:46:47
|
TRQX
|
328
|
00290180560EXPA1
|
|
346.2
|
10:46:47
|
XLON
|
698
|
00290180561EXPA1
|
|
346.2
|
10:46:47
|
BATE
|
665
|
00290180562EXPA1
|
|
346.2
|
10:46:47
|
BATE
|
321
|
00290180563EXPA1
|
|
346.2
|
10:46:47
|
BATE
|
223
|
00290180564EXPA1
|
|
346.3
|
10:46:50
|
XLON
|
700
|
00290180577EXPA1
|
|
346.3
|
10:46:50
|
XLON
|
525
|
00290180578EXPA1
|
|
346.3
|
10:46:50
|
XLON
|
851
|
00290180579EXPA1
|
|
346.3
|
10:46:50
|
BATE
|
271
|
00290180580EXPA1
|
|
346.3
|
10:46:50
|
BATE
|
356
|
00290180581EXPA1
|
|
346.3
|
10:46:59
|
XLON
|
700
|
00290180584EXPA1
|
|
346.3
|
10:46:59
|
XLON
|
525
|
00290180585EXPA1
|
|
346.3
|
10:46:59
|
XLON
|
844
|
00290180586EXPA1
|
|
346.3
|
10:46:59
|
BATE
|
50
|
00290180587EXPA1
|
|
346.3
|
10:46:59
|
BATE
|
180
|
00290180588EXPA1
|
|
346.3
|
10:46:59
|
BATE
|
305
|
00290180589EXPA1
|
|
346.3
|
10:46:59
|
BATE
|
397
|
00290180590EXPA1
|
|
346.3
|
10:47:00
|
BATE
|
445
|
00290180591EXPA1
|
|
346.2
|
10:49:31
|
XLON
|
700
|
00290180665EXPA1
|
|
346.2
|
10:49:31
|
XLON
|
69
|
00290180666EXPA1
|
|
346.3
|
10:50:02
|
TRQX
|
316
|
00290180671EXPA1
|
|
346.3
|
10:50:02
|
BATE
|
662
|
00290180672EXPA1
|
|
346.3
|
10:50:02
|
TRQX
|
8
|
00290180673EXPA1
|
|
346.3
|
10:50:02
|
BATE
|
1,137
|
00290180674EXPA1
|
|
346.3
|
10:50:02
|
BATE
|
876
|
00290180675EXPA1
|
|
346.2
|
10:52:30
|
TRQX
|
32
|
00290180737EXPA1
|
|
346.2
|
10:52:30
|
TRQX
|
87
|
00290180738EXPA1
|
|
346.2
|
10:55:47
|
TRQX
|
930
|
00290180831EXPA1
|
|
346.2
|
10:56:07
|
TRQX
|
178
|
00290180856EXPA1
|
|
346.2
|
10:56:07
|
BATE
|
376
|
00290180857EXPA1
|
|
346.2
|
10:56:07
|
TRQX
|
411
|
00290180858EXPA1
|
|
346.2
|
10:56:07
|
BATE
|
612
|
00290180859EXPA1
|
|
346.2
|
10:56:07
|
BATE
|
174
|
00290180860EXPA1
|
|
346.2
|
10:56:07
|
BATE
|
505
|
00290180861EXPA1
|
|
346.3
|
10:59:10
|
XLON
|
700
|
00290180960EXPA1
|
|
346.3
|
10:59:10
|
XLON
|
293
|
00290180961EXPA1
|
|
346.3
|
10:59:10
|
XLON
|
325
|
00290180962EXPA1
|
|
346.3
|
10:59:10
|
XLON
|
990
|
00290180963EXPA1
|
|
346.3
|
10:59:10
|
XLON
|
756
|
00290180964EXPA1
|
|
346.3
|
10:59:11
|
XLON
|
19
|
00290180965EXPA1
|
|
346.3
|
10:59:34
|
XLON
|
18
|
00290180974EXPA1
|
|
346.2
|
10:59:39
|
XLON
|
146
|
00290180981EXPA1
|
|
346.3
|
10:59:39
|
XLON
|
515
|
00290180982EXPA1
|
|
346.3
|
10:59:39
|
XLON
|
700
|
00290180983EXPA1
|
|
346.3
|
10:59:39
|
XLON
|
540
|
00290180984EXPA1
|
|
346.3
|
10:59:39
|
XLON
|
800
|
00290180985EXPA1
|
|
346.3
|
10:59:40
|
XLON
|
411
|
00290180986EXPA1
|
|
346.2
|
11:01:10
|
BATE
|
372
|
00290181062EXPA1
|
|
346.2
|
11:01:10
|
XLON
|
700
|
00290181063EXPA1
|
|
346.2
|
11:01:10
|
BATE
|
1,003
|
00290181064EXPA1
|
|
346.2
|
11:01:10
|
XLON
|
550
|
00290181065EXPA1
|
|
346.2
|
11:02:01
|
XLON
|
626
|
00290181097EXPA1
|
|
346.2
|
11:03:42
|
CHIX
|
439
|
00290181147EXPA1
|
|
346.2
|
11:03:42
|
CHIX
|
90
|
00290181148EXPA1
|
|
346.2
|
11:03:42
|
CHIX
|
1,210
|
00290181149EXPA1
|
|
346.2
|
11:03:42
|
CHIX
|
336
|
00290181150EXPA1
|
|
346.2
|
11:03:42
|
CHIX
|
367
|
00290181151EXPA1
|
|
346.2
|
11:03:42
|
CHIX
|
837
|
00290181152EXPA1
|
|
346.2
|
11:06:15
|
TRQX
|
152
|
00290181245EXPA1
|
|
346.2
|
11:06:15
|
CHIX
|
531
|
00290181246EXPA1
|
|
346.2
|
11:06:15
|
TRQX
|
158
|
00290181247EXPA1
|
|
346.2
|
11:06:15
|
CHIX
|
979
|
00290181248EXPA1
|
|
346.2
|
11:06:15
|
CHIX
|
108
|
00290181249EXPA1
|
|
346.2
|
11:06:15
|
TRQX
|
342
|
00290181250EXPA1
|
|
346.2
|
11:06:15
|
CHIX
|
42
|
00290181251EXPA1
|
|
346.2
|
11:06:15
|
TRQX
|
114
|
00290181252EXPA1
|
|
346.2
|
11:06:15
|
TRQX
|
18
|
00290181253EXPA1
|
|
346.2
|
11:08:17
|
TRQX
|
82
|
00290181301EXPA1
|
|
346.2
|
11:08:17
|
CHIX
|
37
|
00290181302EXPA1
|
|
346.2
|
11:08:17
|
TRQX
|
27
|
00290181303EXPA1
|
|
346.2
|
11:08:17
|
CHIX
|
29
|
00290181304EXPA1
|
|
346.2
|
11:08:17
|
CHIX
|
433
|
00290181305EXPA1
|
|
346.2
|
11:08:17
|
TRQX
|
26
|
00290181306EXPA1
|
|
346.2
|
11:08:17
|
CHIX
|
232
|
00290181307EXPA1
|
|
346.2
|
11:08:17
|
CHIX
|
298
|
00290181308EXPA1
|
|
346.2
|
11:08:17
|
CHIX
|
1,680
|
00290181309EXPA1
|
|
346.2
|
11:10:19
|
CHIX
|
299
|
00290181375EXPA1
|
|
346.2
|
11:10:19
|
CHIX
|
414
|
00290181376EXPA1
|
|
346.2
|
11:10:35
|
XLON
|
203
|
00290181377EXPA1
|
|
346.2
|
11:13:59
|
XLON
|
1
|
00290181471EXPA1
|
|
346.2
|
11:14:14
|
XLON
|
2,995
|
00290181477EXPA1
|
|
346.2
|
11:14:14
|
XLON
|
3,023
|
00290181478EXPA1
|
|
346.2
|
11:14:14
|
XLON
|
942
|
00290181479EXPA1
|
|
346.2
|
11:14:27
|
XLON
|
1,035
|
00290181485EXPA1
|
|
346.3
|
11:17:12
|
XLON
|
1,119
|
00290181574EXPA1
|
|
346.3
|
11:17:12
|
BATE
|
963
|
00290181575EXPA1
|
|
346.3
|
11:17:12
|
XLON
|
646
|
00290181576EXPA1
|
|
346.3
|
11:17:12
|
BATE
|
197
|
00290181577EXPA1
|
|
346.3
|
11:17:12
|
BATE
|
328
|
00290181578EXPA1
|
|
346.3
|
11:17:12
|
BATE
|
305
|
00290181579EXPA1
|
|
346.3
|
11:17:12
|
BATE
|
99
|
00290181580EXPA1
|
|
346.3
|
11:18:33
|
XLON
|
298
|
00290181617EXPA1
|
|
346.3
|
11:19:12
|
XLON
|
1,345
|
00290181633EXPA1
|
|
346.3
|
11:19:12
|
XLON
|
800
|
00290181634EXPA1
|
|
346.3
|
11:19:12
|
XLON
|
196
|
00290181635EXPA1
|
|
346.3
|
11:19:29
|
XLON
|
2,654
|
00290181644EXPA1
|
|
346.3
|
11:21:30
|
XLON
|
698
|
00290181687EXPA1
|
|
346.3
|
11:21:30
|
CHIX
|
321
|
00290181688EXPA1
|
|
346.3
|
11:21:30
|
BATE
|
503
|
00290181689EXPA1
|
|
346.3
|
11:21:30
|
CHIX
|
330
|
00290181690EXPA1
|
|
346.3
|
11:21:30
|
BATE
|
498
|
00290181691EXPA1
|
|
346.3
|
11:23:32
|
BATE
|
531
|
00290181769EXPA1
|
|
346.3
|
11:23:32
|
BATE
|
50
|
00290181770EXPA1
|
|
346.3
|
11:23:32
|
BATE
|
999
|
00290181771EXPA1
|
|
346.3
|
11:23:32
|
BATE
|
314
|
00290181772EXPA1
|
|
346.3
|
11:23:32
|
BATE
|
468
|
00290181773EXPA1
|
|
346.3
|
11:25:34
|
CHIX
|
351
|
00290181828EXPA1
|
|
346.3
|
11:25:34
|
XLON
|
864
|
00290181829EXPA1
|
|
346.3
|
11:25:34
|
XLON
|
48
|
00290181830EXPA1
|
|
346.3
|
11:25:34
|
XLON
|
1,148
|
00290181831EXPA1
|
|
346.3
|
11:27:36
|
CHIX
|
724
|
00290181870EXPA1
|
|
346.3
|
11:27:36
|
XLON
|
1,067
|
00290181871EXPA1
|
|
346.3
|
11:27:36
|
XLON
|
698
|
00290181872EXPA1
|
|
346.3
|
11:30:08
|
BATE
|
49
|
00290181933EXPA1
|
|
346.3
|
11:30:08
|
BATE
|
309
|
00290181934EXPA1
|
|
346.3
|
11:30:08
|
BATE
|
279
|
00290181935EXPA1
|
|
346.3
|
11:30:08
|
BATE
|
343
|
00290181936EXPA1
|
|
346.3
|
11:30:08
|
BATE
|
314
|
00290181937EXPA1
|
|
346.3
|
11:30:08
|
BATE
|
803
|
00290181938EXPA1
|
|
346.3
|
11:30:08
|
BATE
|
382
|
00290181939EXPA1
|
|
346.2
|
11:30:08
|
XLON
|
1,104
|
00290181940EXPA1
|
|
346.2
|
11:30:32
|
XLON
|
543
|
00290181947EXPA1
|
|
346.2
|
11:30:32
|
XLON
|
3,353
|
00290181948EXPA1
|
|
346.2
|
11:30:32
|
XLON
|
353
|
00290181949EXPA1
|
|
345.6
|
11:32:12
|
XLON
|
863
|
00290181984EXPA1
|
|
345.6
|
11:32:56
|
XLON
|
800
|
00290182003EXPA1
|
|
345.6
|
11:32:56
|
XLON
|
880
|
00290182004EXPA1
|
|
345.7
|
11:34:43
|
CHIX
|
28
|
00290182050EXPA1
|
|
345.7
|
11:34:43
|
CHIX
|
106
|
00290182051EXPA1
|
|
345.7
|
11:42:22
|
XLON
|
2,738
|
00290182329EXPA1
|
|
345.7
|
11:42:22
|
XLON
|
114
|
00290182330EXPA1
|
|
345.7
|
11:42:27
|
XLON
|
700
|
00290182332EXPA1
|
|
345.7
|
11:42:27
|
BATE
|
480
|
00290182333EXPA1
|
|
345.7
|
11:42:27
|
CHIX
|
480
|
00290182334EXPA1
|
|
345.7
|
11:42:27
|
BATE
|
388
|
00290182335EXPA1
|
|
345.7
|
11:42:27
|
BATE
|
328
|
00290182336EXPA1
|
|
345.7
|
11:42:27
|
BATE
|
650
|
00290182337EXPA1
|
|
345.7
|
11:42:27
|
BATE
|
362
|
00290182338EXPA1
|
|
345.7
|
11:42:27
|
BATE
|
482
|
00290182339EXPA1
|
|
345.8
|
11:42:33
|
BATE
|
297
|
00290182341EXPA1
|
|
345.8
|
11:42:33
|
BATE
|
976
|
00290182342EXPA1
|
|
345.8
|
11:42:33
|
BATE
|
1,051
|
00290182343EXPA1
|
|
345.7
|
11:42:59
|
XLON
|
1,221
|
00290182352EXPA1
|
|
345.7
|
11:42:59
|
XLON
|
662
|
00290182353EXPA1
|
|
345.7
|
11:44:53
|
BATE
|
833
|
00290182446EXPA1
|
|
345.7
|
11:44:53
|
XLON
|
698
|
00290182447EXPA1
|
|
345.7
|
11:44:53
|
BATE
|
480
|
00290182448EXPA1
|
|
345.7
|
11:44:53
|
XLON
|
524
|
00290182449EXPA1
|
|
345.8
|
11:49:58
|
XLON
|
804
|
00290182637EXPA1
|
|
345.8
|
11:49:58
|
XLON
|
2,055
|
00290182638EXPA1
|
|
345.8
|
11:50:18
|
XLON
|
34
|
00290182665EXPA1
|
|
345.9
|
11:50:49
|
XLON
|
700
|
00290182696EXPA1
|
|
345.9
|
11:50:49
|
XLON
|
700
|
00290182697EXPA1
|
|
345.9
|
11:50:49
|
XLON
|
614
|
00290182698EXPA1
|
|
345.9
|
11:50:49
|
XLON
|
676
|
00290182699EXPA1
|
|
345.8
|
11:52:31
|
BATE
|
141
|
00290182748EXPA1
|
|
345.8
|
11:52:31
|
XLON
|
766
|
00290182749EXPA1
|
|
345.8
|
11:53:57
|
XLON
|
570
|
00290182824EXPA1
|
|
345.8
|
11:55:42
|
XLON
|
995
|
00290182875EXPA1
|
|
345.8
|
11:55:44
|
XLON
|
1,670
|
00290182876EXPA1
|
|
345.8
|
11:55:44
|
XLON
|
700
|
00290182877EXPA1
|
|
345.8
|
11:55:44
|
XLON
|
850
|
00290182878EXPA1
|
|
345.8
|
11:55:49
|
XLON
|
647
|
00290182879EXPA1
|
|
345.8
|
11:57:39
|
XLON
|
2,574
|
00290182966EXPA1
|
|
345.8
|
11:59:24
|
XLON
|
81
|
00290183016EXPA1
|
|
345.7
|
12:00:08
|
XLON
|
188
|
00290183031EXPA1
|
|
345.7
|
12:00:08
|
CHIX
|
831
|
00290183032EXPA1
|
|
345.7
|
12:00:08
|
BATE
|
1,161
|
00290183033EXPA1
|
|
345.7
|
12:00:08
|
CHIX
|
470
|
00290183034EXPA1
|
|
345.7
|
12:00:08
|
BATE
|
327
|
00290183035EXPA1
|
|
345.7
|
12:00:23
|
XLON
|
99
|
00290183052EXPA1
|
|
345.7
|
12:02:41
|
CHIX
|
232
|
00290183103EXPA1
|
|
345.7
|
12:02:41
|
BATE
|
871
|
00290183104EXPA1
|
|
345.6
|
12:02:50
|
XLON
|
475
|
00290183108EXPA1
|
|
345.7
|
12:04:12
|
CHIX
|
272
|
00290183175EXPA1
|
|
345.7
|
12:04:12
|
BATE
|
871
|
00290183176EXPA1
|
|
345.7
|
12:04:22
|
XLON
|
1,453
|
00290183177EXPA1
|
|
345.6
|
12:05:37
|
XLON
|
433
|
00290183247EXPA1
|
|
345.7
|
12:07:15
|
BATE
|
928
|
00290183290EXPA1
|
|
345.7
|
12:07:15
|
BATE
|
986
|
00290183291EXPA1
|
|
345.7
|
12:08:47
|
BATE
|
424
|
00290183344EXPA1
|
|
345.7
|
12:08:47
|
XLON
|
700
|
00290183345EXPA1
|
|
345.7
|
12:08:47
|
BATE
|
1,033
|
00290183346EXPA1
|
|
345.4
|
12:10:18
|
XLON
|
700
|
00290183408EXPA1
|
|
345.4
|
12:10:18
|
TRQX
|
480
|
00290183409EXPA1
|
|
345.4
|
12:10:18
|
BATE
|
480
|
00290183410EXPA1
|
|
345.4
|
12:10:18
|
XLON
|
496
|
00290183411EXPA1
|
|
345.4
|
12:10:18
|
BATE
|
427
|
00290183412EXPA1
|
|
345.4
|
12:10:18
|
XLON
|
117
|
00290183413EXPA1
|
|
345.5
|
12:12:51
|
CHIX
|
453
|
00290183519EXPA1
|
|
345.5
|
12:12:51
|
XLON
|
698
|
00290183520EXPA1
|
|
345.5
|
12:12:51
|
CHIX
|
894
|
00290183521EXPA1
|
|
345.5
|
12:12:51
|
XLON
|
511
|
00290183522EXPA1
|
|
345.5
|
12:12:51
|
CHIX
|
94
|
00290183523EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
110
|
00290183592EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
60
|
00290183593EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
58
|
00290183594EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
56
|
00290183595EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
54
|
00290183596EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
53
|
00290183597EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
51
|
00290183598EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
49
|
00290183599EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
48
|
00290183600EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
46
|
00290183601EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
45
|
00290183602EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
43
|
00290183603EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
42
|
00290183604EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
41
|
00290183605EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
39
|
00290183606EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
38
|
00290183607EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
37
|
00290183608EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
36
|
00290183609EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
35
|
00290183610EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
392
|
00290183611EXPA1
|
|
345.6
|
12:15:23
|
TRQX
|
1,027
|
00290183612EXPA1
|
|
345.3
|
12:17:48
|
XLON
|
256
|
00290183690EXPA1
|
|
345.1
|
12:18:20
|
XLON
|
200
|
00290183697EXPA1
|
|
345.1
|
12:18:20
|
BATE
|
825
|
00290183698EXPA1
|
|
345.1
|
12:18:20
|
XLON
|
54
|
00290183699EXPA1
|
|
345.1
|
12:18:20
|
CHIX
|
158
|
00290183700EXPA1
|
|
345.1
|
12:18:20
|
CHIX
|
242
|
00290183701EXPA1
|
|
345.1
|
12:19:11
|
XLON
|
493
|
00290183753EXPA1
|
|
345.1
|
12:19:27
|
BATE
|
645
|
00290183786EXPA1
|
|
345.1
|
12:19:27
|
XLON
|
700
|
00290183787EXPA1
|
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
POSEADALAEFFFFA
|
|