Friday 31 December, 2021
Kingfisher PLC
Transaction in Own Shares
RNS Number : 1049X
Kingfisher PLC
31 December 2021
KINGFISHER PLC
Transaction in own shares
31 December 2021:
Kingfisher plc, ISIN: GB0033195214 (the "
Company
", "
Kingfisher
") announces that on 30 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:
|
30 December 2021
|
|
Total number of shares purchased:
|
413,000
|
|
Volume Weighted Average price paid per share:
|
GBp 349.1672
|
|
Highest price paid per share:
|
GBp 352.0000
|
|
Lowest price paid per share:
|
GBp 347.6000
|
To date, Kingfisher has purchased
15,196,600
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
|
198,210
|
GBp 349.2435
|
|
BATE
|
83,795
|
GBp 349.4573
|
|
CHIX
|
98,650
|
GBp 348.7584
|
|
TRQX
|
32,345
|
GBp 349.1949
|
Schedule of Purchases
-
Individual Transactions
|
Price GBp
|
Time of each trade on 30 December 2021 (UTC)
|
Trading venue
|
Quantity
|
Transaction Reference Number
|
|
352.0
|
08:03:21
|
BATE
|
588
|
00290420286EXPA1
|
|
351.8
|
08:03:22
|
XLON
|
403
|
00290420287EXPA1
|
|
351.9
|
08:03:22
|
XLON
|
403
|
00290420288EXPA1
|
|
351.9
|
08:03:22
|
XLON
|
599
|
00290420289EXPA1
|
|
351.5
|
08:03:51
|
XLON
|
1,001
|
00290420337EXPA1
|
|
351.4
|
08:04:58
|
XLON
|
1,092
|
00290420486EXPA1
|
|
351.6
|
08:08:23
|
BATE
|
286
|
00290421166EXPA1
|
|
351.6
|
08:08:23
|
BATE
|
1,600
|
00290421167EXPA1
|
|
351.6
|
08:08:23
|
BATE
|
364
|
00290421168EXPA1
|
|
351.6
|
08:08:23
|
BATE
|
1,600
|
00290421169EXPA1
|
|
351.6
|
08:08:23
|
BATE
|
1,427
|
00290421170EXPA1
|
|
351.6
|
08:12:58
|
BATE
|
184
|
00290421708EXPA1
|
|
351.6
|
08:12:58
|
BATE
|
412
|
00290421709EXPA1
|
|
351.6
|
08:12:58
|
BATE
|
769
|
00290421710EXPA1
|
|
351.7
|
08:14:16
|
XLON
|
1,247
|
00290421917EXPA1
|
|
351.8
|
08:17:19
|
BATE
|
2,134
|
00290422548EXPA1
|
|
351.8
|
08:17:19
|
XLON
|
2,873
|
00290422549EXPA1
|
|
351.4
|
08:22:11
|
XLON
|
1,413
|
00290423356EXPA1
|
|
351.2
|
08:24:02
|
XLON
|
993
|
00290423676EXPA1
|
|
351.2
|
08:24:02
|
XLON
|
515
|
00290423677EXPA1
|
|
350.9
|
08:25:29
|
XLON
|
1,208
|
00290423957EXPA1
|
|
351.0
|
08:27:02
|
XLON
|
1,133
|
00290424211EXPA1
|
|
351.0
|
08:27:02
|
XLON
|
517
|
00290424212EXPA1
|
|
351.0
|
08:29:52
|
XLON
|
1,494
|
00290424632EXPA1
|
|
350.9
|
08:31:54
|
XLON
|
1,363
|
00290424997EXPA1
|
|
350.8
|
08:35:45
|
XLON
|
474
|
00290425640EXPA1
|
|
351.0
|
08:36:09
|
CHIX
|
1,438
|
00290425717EXPA1
|
|
351.0
|
08:36:09
|
BATE
|
79
|
00290425719EXPA1
|
|
351.0
|
08:36:09
|
BATE
|
38
|
00290425720EXPA1
|
|
351.0
|
08:36:09
|
BATE
|
130
|
00290425721EXPA1
|
|
351.0
|
08:36:09
|
BATE
|
231
|
00290425723EXPA1
|
|
351.0
|
08:36:09
|
BATE
|
2,712
|
00290425724EXPA1
|
|
350.6
|
08:40:55
|
XLON
|
1,268
|
00290426281EXPA1
|
|
350.6
|
08:40:55
|
XLON
|
119
|
00290426282EXPA1
|
|
350.7
|
08:43:43
|
TRQX
|
514
|
00290426729EXPA1
|
|
350.7
|
08:43:43
|
XLON
|
700
|
00290426730EXPA1
|
|
350.7
|
08:43:43
|
BATE
|
679
|
00290426731EXPA1
|
|
350.7
|
08:43:43
|
BATE
|
1,123
|
00290426732EXPA1
|
|
350.4
|
08:47:17
|
BATE
|
850
|
00290427261EXPA1
|
|
350.4
|
08:47:17
|
CHIX
|
500
|
00290427262EXPA1
|
|
350.4
|
08:48:02
|
BATE
|
519
|
00290427391EXPA1
|
|
350.4
|
08:48:02
|
BATE
|
976
|
00290427392EXPA1
|
|
350.4
|
08:48:02
|
XLON
|
624
|
00290427393EXPA1
|
|
350.4
|
08:48:02
|
XLON
|
2,001
|
00290427394EXPA1
|
|
350.4
|
08:51:02
|
XLON
|
1,733
|
00290427712EXPA1
|
|
349.9
|
08:54:36
|
XLON
|
1,412
|
00290428253EXPA1
|
|
350.1
|
08:56:46
|
XLON
|
1,212
|
00290428624EXPA1
|
|
350.1
|
08:59:55
|
TRQX
|
318
|
00290429098EXPA1
|
|
350.1
|
08:59:55
|
TRQX
|
5,034
|
00290429099EXPA1
|
|
350.0
|
09:05:13
|
XLON
|
1,483
|
00290430233EXPA1
|
|
350.0
|
09:09:17
|
BATE
|
19
|
00290430895EXPA1
|
|
350.0
|
09:09:17
|
XLON
|
978
|
00290430896EXPA1
|
|
350.0
|
09:09:17
|
BATE
|
124
|
00290430897EXPA1
|
|
350.0
|
09:09:17
|
XLON
|
2,455
|
00290430898EXPA1
|
|
350.0
|
09:09:17
|
BATE
|
372
|
00290430899EXPA1
|
|
350.0
|
09:09:17
|
BATE
|
1,366
|
00290430900EXPA1
|
|
350.1
|
09:15:14
|
TRQX
|
392
|
00290431766EXPA1
|
|
350.1
|
09:15:14
|
TRQX
|
1,132
|
00290431767EXPA1
|
|
350.1
|
09:15:14
|
BATE
|
700
|
00290431768EXPA1
|
|
350.1
|
09:15:14
|
BATE
|
746
|
00290431769EXPA1
|
|
350.1
|
09:15:14
|
BATE
|
2,868
|
00290431770EXPA1
|
|
349.9
|
09:19:10
|
XLON
|
1,452
|
00290432336EXPA1
|
|
350.0
|
09:23:53
|
BATE
|
567
|
00290433045EXPA1
|
|
350.0
|
09:23:53
|
XLON
|
105
|
00290433046EXPA1
|
|
350.0
|
09:23:53
|
XLON
|
589
|
00290433047EXPA1
|
|
350.0
|
09:23:53
|
XLON
|
50
|
00290433048EXPA1
|
|
350.0
|
09:23:53
|
BATE
|
432
|
00290433049EXPA1
|
|
350.0
|
09:23:53
|
BATE
|
394
|
00290433051EXPA1
|
|
350.0
|
09:23:53
|
XLON
|
602
|
00290433052EXPA1
|
|
350.0
|
09:24:36
|
XLON
|
1,950
|
00290433145EXPA1
|
|
350.0
|
09:24:36
|
BATE
|
803
|
00290433146EXPA1
|
|
350.0
|
09:24:36
|
XLON
|
428
|
00290433147EXPA1
|
|
349.8
|
09:30:46
|
XLON
|
1,316
|
00290434077EXPA1
|
|
350.2
|
09:33:45
|
XLON
|
480
|
00290434485EXPA1
|
|
350.2
|
09:33:48
|
XLON
|
48
|
00290434498EXPA1
|
|
350.2
|
09:34:16
|
BATE
|
20
|
00290434555EXPA1
|
|
350.2
|
09:34:16
|
BATE
|
219
|
00290434556EXPA1
|
|
350.2
|
09:34:16
|
XLON
|
2,165
|
00290434557EXPA1
|
|
350.2
|
09:34:16
|
BATE
|
1,342
|
00290434558EXPA1
|
|
350.2
|
09:34:16
|
XLON
|
782
|
00290434559EXPA1
|
|
349.8
|
09:37:30
|
XLON
|
330
|
00290434965EXPA1
|
|
349.8
|
09:37:30
|
XLON
|
1,119
|
00290434966EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
568
|
00290435646EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
169
|
00290435647EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
619
|
00290435648EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
36
|
00290435649EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
31
|
00290435650EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
28
|
00290435651EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
27
|
00290435652EXPA1
|
|
349.9
|
09:41:10
|
TRQX
|
26
|
00290435653EXPA1
|
|
350.0
|
09:42:51
|
BATE
|
117
|
00290435845EXPA1
|
|
350.0
|
09:42:51
|
XLON
|
846
|
00290435846EXPA1
|
|
350.0
|
09:42:54
|
XLON
|
84
|
00290435859EXPA1
|
|
350.0
|
09:44:00
|
XLON
|
86
|
00290435995EXPA1
|
|
350.0
|
09:44:00
|
BATE
|
642
|
00290435996EXPA1
|
|
350.0
|
09:44:00
|
BATE
|
1,320
|
00290435997EXPA1
|
|
350.0
|
09:44:00
|
XLON
|
2,833
|
00290435998EXPA1
|
|
349.8
|
09:50:19
|
BATE
|
1,290
|
00290436956EXPA1
|
|
349.8
|
09:50:19
|
BATE
|
262
|
00290436957EXPA1
|
|
349.9
|
09:52:24
|
BATE
|
1,723
|
00290437180EXPA1
|
|
349.9
|
09:52:24
|
XLON
|
199
|
00290437181EXPA1
|
|
349.9
|
09:52:27
|
XLON
|
20
|
00290437189EXPA1
|
|
350.0
|
09:53:46
|
XLON
|
17
|
00290437554EXPA1
|
|
350.0
|
09:54:21
|
BATE
|
1,018
|
00290437630EXPA1
|
|
350.0
|
09:54:21
|
XLON
|
1,754
|
00290437631EXPA1
|
|
349.8
|
09:57:57
|
CHIX
|
950
|
00290438113EXPA1
|
|
349.8
|
09:57:57
|
XLON
|
3,185
|
00290438114EXPA1
|
|
349.8
|
09:57:57
|
BATE
|
650
|
00290438115EXPA1
|
|
349.8
|
09:57:57
|
BATE
|
1,137
|
00290438116EXPA1
|
|
349.2
|
10:03:34
|
XLON
|
237
|
00290438935EXPA1
|
|
349.2
|
10:03:34
|
XLON
|
1,353
|
00290438937EXPA1
|
|
349.1
|
10:07:36
|
CHIX
|
616
|
00290439460EXPA1
|
|
349.5
|
10:08:07
|
BATE
|
4,016
|
00290439560EXPA1
|
|
349.0
|
10:09:52
|
XLON
|
3
|
00290439858EXPA1
|
|
349.0
|
10:09:52
|
XLON
|
1,468
|
00290439859EXPA1
|
|
349.0
|
10:15:26
|
TRQX
|
5,842
|
00290440579EXPA1
|
|
348.7
|
10:19:13
|
XLON
|
1,572
|
00290441108EXPA1
|
|
348.3
|
10:20:42
|
XLON
|
772
|
00290441358EXPA1
|
|
348.3
|
10:20:42
|
XLON
|
510
|
00290441362EXPA1
|
|
348.7
|
10:26:08
|
BATE
|
138
|
00290442080EXPA1
|
|
348.7
|
10:26:08
|
BATE
|
474
|
00290442082EXPA1
|
|
348.7
|
10:26:08
|
BATE
|
253
|
00290442083EXPA1
|
|
348.7
|
10:26:11
|
XLON
|
108
|
00290442088EXPA1
|
|
348.7
|
10:26:14
|
XLON
|
11
|
00290442091EXPA1
|
|
348.7
|
10:26:44
|
XLON
|
79
|
00290442166EXPA1
|
|
348.8
|
10:26:55
|
CHIX
|
907
|
00290442224EXPA1
|
|
348.8
|
10:26:55
|
XLON
|
99
|
00290442225EXPA1
|
|
348.8
|
10:27:39
|
BATE
|
1,518
|
00290442305EXPA1
|
|
348.8
|
10:27:39
|
XLON
|
2,793
|
00290442306EXPA1
|
|
348.8
|
10:33:35
|
XLON
|
295
|
00290443070EXPA1
|
|
348.8
|
10:33:35
|
BATE
|
1,091
|
00290443071EXPA1
|
|
348.8
|
10:33:35
|
BATE
|
178
|
00290443072EXPA1
|
|
348.8
|
10:33:38
|
XLON
|
328
|
00290443082EXPA1
|
|
348.8
|
10:33:41
|
XLON
|
33
|
00290443089EXPA1
|
|
349.1
|
10:36:06
|
TRQX
|
468
|
00290443433EXPA1
|
|
349.1
|
10:36:06
|
TRQX
|
5,428
|
00290443434EXPA1
|
|
349.0
|
10:40:07
|
XLON
|
598
|
00290443884EXPA1
|
|
349.0
|
10:40:10
|
XLON
|
60
|
00290443886EXPA1
|
|
349.0
|
10:41:03
|
XLON
|
77
|
00290444037EXPA1
|
|
349.1
|
10:44:13
|
CHIX
|
153
|
00290444482EXPA1
|
|
349.1
|
10:44:13
|
BATE
|
438
|
00290444483EXPA1
|
|
349.1
|
10:44:13
|
CHIX
|
267
|
00290444484EXPA1
|
|
349.1
|
10:44:13
|
BATE
|
888
|
00290444485EXPA1
|
|
349.1
|
10:44:13
|
BATE
|
784
|
00290444486EXPA1
|
|
349.0
|
10:44:18
|
XLON
|
606
|
00290444495EXPA1
|
|
349.0
|
10:44:21
|
XLON
|
60
|
00290444505EXPA1
|
|
349.0
|
10:46:27
|
XLON
|
1,692
|
00290444787EXPA1
|
|
349.0
|
10:46:27
|
XLON
|
216
|
00290444788EXPA1
|
|
348.8
|
10:48:27
|
XLON
|
843
|
00290445047EXPA1
|
|
348.8
|
10:48:27
|
XLON
|
751
|
00290445048EXPA1
|
|
348.8
|
10:50:08
|
XLON
|
1,531
|
00290445226EXPA1
|
|
348.5
|
10:51:29
|
XLON
|
122
|
00290445454EXPA1
|
|
348.5
|
10:51:32
|
XLON
|
15
|
00290445462EXPA1
|
|
348.5
|
10:51:32
|
XLON
|
151
|
00290445463EXPA1
|
|
348.5
|
10:51:32
|
XLON
|
401
|
00290445465EXPA1
|
|
348.7
|
10:55:24
|
XLON
|
94
|
00290445973EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
314
|
00290445976EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
321
|
00290445977EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
527
|
00290445978EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
259
|
00290445979EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
56
|
00290445980EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
700
|
00290445981EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
700
|
00290445982EXPA1
|
|
348.8
|
10:55:27
|
XLON
|
551
|
00290445983EXPA1
|
|
348.6
|
10:59:58
|
TRQX
|
192
|
00290446946EXPA1
|
|
348.6
|
10:59:58
|
TRQX
|
319
|
00290446947EXPA1
|
|
348.6
|
10:59:58
|
CHIX
|
120
|
00290446948EXPA1
|
|
348.6
|
10:59:58
|
TRQX
|
436
|
00290446949EXPA1
|
|
348.6
|
10:59:58
|
CHIX
|
23
|
00290446950EXPA1
|
|
348.6
|
10:59:58
|
CHIX
|
913
|
00290446951EXPA1
|
|
348.6
|
10:59:58
|
TRQX
|
915
|
00290446952EXPA1
|
|
348.6
|
10:59:58
|
TRQX
|
427
|
00290446953EXPA1
|
|
348.6
|
10:59:58
|
XLON
|
844
|
00290446954EXPA1
|
|
348.5
|
11:05:03
|
BATE
|
302
|
00290447716EXPA1
|
|
348.5
|
11:05:03
|
BATE
|
627
|
00290447717EXPA1
|
|
348.7
|
11:06:04
|
XLON
|
389
|
00290447788EXPA1
|
|
348.7
|
11:06:04
|
XLON
|
116
|
00290447789EXPA1
|
|
348.8
|
11:07:05
|
BATE
|
253
|
00290447963EXPA1
|
|
348.8
|
11:07:36
|
BATE
|
2,662
|
00290448039EXPA1
|
|
348.8
|
11:07:36
|
CHIX
|
1,265
|
00290448040EXPA1
|
|
348.8
|
11:07:36
|
CHIX
|
77
|
00290448041EXPA1
|
|
348.8
|
11:07:36
|
CHIX
|
367
|
00290448042EXPA1
|
|
348.8
|
11:07:36
|
CHIX
|
440
|
00290448043EXPA1
|
|
348.9
|
11:07:36
|
BATE
|
515
|
00290448044EXPA1
|
|
348.9
|
11:07:36
|
BATE
|
105
|
00290448045EXPA1
|
|
348.9
|
11:07:56
|
XLON
|
625
|
00290448083EXPA1
|
|
348.7
|
11:11:24
|
XLON
|
368
|
00290448416EXPA1
|
|
348.7
|
11:11:24
|
XLON
|
130
|
00290448417EXPA1
|
|
348.7
|
11:11:27
|
XLON
|
119
|
00290448425EXPA1
|
|
348.7
|
11:11:30
|
XLON
|
12
|
00290448438EXPA1
|
|
348.7
|
11:13:21
|
XLON
|
66
|
00290448697EXPA1
|
|
348.7
|
11:14:10
|
XLON
|
45
|
00290448820EXPA1
|
|
348.7
|
11:15:10
|
XLON
|
18
|
00290448894EXPA1
|
|
348.8
|
11:15:44
|
BATE
|
480
|
00290448963EXPA1
|
|
348.8
|
11:15:44
|
BATE
|
58
|
00290448964EXPA1
|
|
348.8
|
11:15:44
|
TRQX
|
26
|
00290448965EXPA1
|
|
348.8
|
11:15:44
|
CHIX
|
1,031
|
00290448966EXPA1
|
|
348.8
|
11:15:44
|
BATE
|
1,065
|
00290448967EXPA1
|
|
348.8
|
11:15:44
|
CHIX
|
786
|
00290448968EXPA1
|
|
348.7
|
11:16:35
|
XLON
|
714
|
00290449148EXPA1
|
|
348.6
|
11:19:30
|
XLON
|
40
|
00290449563EXPA1
|
|
348.6
|
11:20:10
|
XLON
|
1,658
|
00290449624EXPA1
|
|
348.4
|
11:26:26
|
XLON
|
70
|
00290450285EXPA1
|
|
348.5
|
11:26:27
|
CHIX
|
206
|
00290450288EXPA1
|
|
348.5
|
11:26:27
|
BATE
|
440
|
00290450289EXPA1
|
|
348.5
|
11:26:27
|
CHIX
|
164
|
00290450290EXPA1
|
|
348.5
|
11:26:27
|
BATE
|
579
|
00290450291EXPA1
|
|
348.5
|
11:26:27
|
BATE
|
340
|
00290450292EXPA1
|
|
348.5
|
11:26:27
|
BATE
|
565
|
00290450293EXPA1
|
|
348.4
|
11:26:27
|
XLON
|
62
|
00290450294EXPA1
|
|
348.6
|
11:26:30
|
TRQX
|
514
|
00290450299EXPA1
|
|
348.6
|
11:26:30
|
TRQX
|
489
|
00290450300EXPA1
|
|
348.6
|
11:26:30
|
CHIX
|
1,008
|
00290450301EXPA1
|
|
348.4
|
11:26:36
|
XLON
|
38
|
00290450307EXPA1
|
|
348.4
|
11:27:22
|
XLON
|
521
|
00290450396EXPA1
|
|
348.4
|
11:27:22
|
XLON
|
897
|
00290450397EXPA1
|
|
348.2
|
11:28:12
|
XLON
|
728
|
00290450503EXPA1
|
|
348.1
|
11:29:22
|
XLON
|
12
|
00290450671EXPA1
|
|
348.5
|
11:31:02
|
CHIX
|
503
|
00290450805EXPA1
|
|
348.5
|
11:31:02
|
TRQX
|
392
|
00290450806EXPA1
|
|
348.5
|
11:31:02
|
TRQX
|
1,600
|
00290450807EXPA1
|
|
348.5
|
11:31:02
|
CHIX
|
97
|
00290450808EXPA1
|
|
348.5
|
11:31:02
|
CHIX
|
1,098
|
00290450809EXPA1
|
|
348.5
|
11:31:02
|
CHIX
|
238
|
00290450810EXPA1
|
|
348.5
|
11:31:02
|
CHIX
|
68
|
00290450811EXPA1
|
|
348.5
|
11:31:02
|
TRQX
|
121
|
00290450812EXPA1
|
|
348.5
|
11:31:02
|
CHIX
|
1,226
|
00290450813EXPA1
|
|
348.6
|
11:37:51
|
TRQX
|
635
|
00290451463EXPA1
|
|
348.6
|
11:37:51
|
CHIX
|
117
|
00290451464EXPA1
|
|
348.6
|
11:37:51
|
TRQX
|
60
|
00290451465EXPA1
|
|
348.6
|
11:37:51
|
CHIX
|
994
|
00290451466EXPA1
|
|
348.6
|
11:38:28
|
TRQX
|
45
|
00290451522EXPA1
|
|
348.6
|
11:38:28
|
TRQX
|
1,481
|
00290451523EXPA1
|
|
348.6
|
11:38:28
|
CHIX
|
2,454
|
00290451524EXPA1
|
|
348.9
|
11:45:13
|
BATE
|
535
|
00290452199EXPA1
|
|
348.9
|
11:45:13
|
BATE
|
299
|
00290452200EXPA1
|
|
348.7
|
11:45:14
|
XLON
|
345
|
00290452201EXPA1
|
|
348.7
|
11:45:17
|
XLON
|
34
|
00290452207EXPA1
|
|
348.7
|
11:45:22
|
XLON
|
33
|
00290452211EXPA1
|
|
348.9
|
11:47:33
|
CHIX
|
700
|
00290452567EXPA1
|
|
348.9
|
11:48:55
|
CHIX
|
615
|
00290452708EXPA1
|
|
348.9
|
11:48:55
|
BATE
|
515
|
00290452709EXPA1
|
|
348.9
|
11:48:55
|
CHIX
|
307
|
00290452710EXPA1
|
|
348.9
|
11:48:55
|
BATE
|
1,847
|
00290452711EXPA1
|
|
348.9
|
11:48:55
|
CHIX
|
1,837
|
00290452712EXPA1
|
|
348.9
|
11:48:55
|
BATE
|
619
|
00290452713EXPA1
|
|
348.9
|
11:48:55
|
TRQX
|
215
|
00290452714EXPA1
|
|
348.7
|
11:52:05
|
XLON
|
15
|
00290453223EXPA1
|
|
348.9
|
11:55:02
|
XLON
|
372
|
00290453498EXPA1
|
|
348.9
|
11:55:02
|
CHIX
|
172
|
00290453499EXPA1
|
|
348.9
|
11:55:02
|
XLON
|
377
|
00290453500EXPA1
|
|
348.9
|
11:55:02
|
BATE
|
276
|
00290453501EXPA1
|
|
348.9
|
11:55:02
|
BATE
|
266
|
00290453502EXPA1
|
|
348.9
|
11:55:02
|
BATE
|
543
|
00290453503EXPA1
|
|
348.9
|
11:55:02
|
XLON
|
700
|
00290453504EXPA1
|
|
348.9
|
11:55:02
|
TRQX
|
59
|
00290453505EXPA1
|
|
348.9
|
11:55:02
|
CHIX
|
331
|
00290453506EXPA1
|
|
348.9
|
11:55:02
|
BATE
|
118
|
00290453507EXPA1
|
|
348.9
|
11:55:02
|
TRQX
|
567
|
00290453508EXPA1
|
|
348.9
|
11:55:02
|
BATE
|
95
|
00290453509EXPA1
|
|
348.9
|
11:55:02
|
BATE
|
76
|
00290453510EXPA1
|
|
348.9
|
11:55:02
|
XLON
|
542
|
00290453511EXPA1
|
|
348.9
|
11:55:05
|
XLON
|
114
|
00290453518EXPA1
|
|
348.9
|
11:55:05
|
XLON
|
1,167
|
00290453519EXPA1
|
|
348.7
|
11:59:32
|
XLON
|
265
|
00290454014EXPA1
|
|
348.7
|
11:59:32
|
XLON
|
1,388
|
00290454016EXPA1
|
|
348.4
|
12:03:05
|
XLON
|
45
|
00290454565EXPA1
|
|
348.4
|
12:03:08
|
XLON
|
211
|
00290454571EXPA1
|
|
348.4
|
12:03:11
|
XLON
|
21
|
00290454575EXPA1
|
|
348.4
|
12:03:59
|
XLON
|
1,543
|
00290454661EXPA1
|
|
348.4
|
12:04:26
|
XLON
|
1,361
|
00290454723EXPA1
|
|
348.3
|
12:05:18
|
XLON
|
44
|
00290454831EXPA1
|
|
348.3
|
12:05:22
|
XLON
|
10
|
00290454834EXPA1
|
|
348.8
|
12:09:31
|
XLON
|
5,679
|
00290455296EXPA1
|
|
348.8
|
12:09:31
|
XLON
|
1,236
|
00290455297EXPA1
|
|
348.6
|
12:15:54
|
XLON
|
592
|
00290456096EXPA1
|
|
348.6
|
12:15:55
|
XLON
|
394
|
00290456097EXPA1
|
|
348.6
|
12:15:58
|
XLON
|
83
|
00290456099EXPA1
|
|
348.6
|
12:16:01
|
XLON
|
23
|
00290456102EXPA1
|
|
348.6
|
12:16:01
|
XLON
|
323
|
00290456103EXPA1
|
|
348.6
|
12:21:20
|
XLON
|
17
|
00290456635EXPA1
|
|
348.7
|
12:21:20
|
CHIX
|
914
|
00290456636EXPA1
|
|
348.7
|
12:21:21
|
XLON
|
167
|
00290456637EXPA1
|
|
348.8
|
12:21:24
|
CHIX
|
1,459
|
00290456638EXPA1
|
|
348.8
|
12:21:24
|
XLON
|
725
|
00290456639EXPA1
|
|
348.9
|
12:29:55
|
CHIX
|
132
|
00290457771EXPA1
|
|
348.9
|
12:29:55
|
CHIX
|
986
|
00290457772EXPA1
|
|
348.9
|
12:29:55
|
BATE
|
1,422
|
00290457774EXPA1
|
|
348.9
|
12:29:55
|
XLON
|
2,859
|
00290457776EXPA1
|
|
348.9
|
12:29:55
|
XLON
|
699
|
00290457777EXPA1
|
|
348.7
|
12:31:43
|
BATE
|
556
|
00290458078EXPA1
|
|
348.7
|
12:31:43
|
CHIX
|
1,246
|
00290458079EXPA1
|
|
348.7
|
12:31:43
|
XLON
|
3,184
|
00290458081EXPA1
|
|
348.7
|
12:31:43
|
BATE
|
1,081
|
00290458083EXPA1
|
|
348.6
|
12:37:35
|
BATE
|
938
|
00290458613EXPA1
|
|
348.5
|
12:37:35
|
XLON
|
102
|
00290458614EXPA1
|
|
348.6
|
12:37:35
|
TRQX
|
2,297
|
00290458615EXPA1
|
|
348.6
|
12:37:35
|
BATE
|
263
|
00290458616EXPA1
|
|
348.5
|
12:37:38
|
XLON
|
283
|
00290458626EXPA1
|
|
348.5
|
12:37:41
|
XLON
|
28
|
00290458632EXPA1
|
|
348.6
|
12:42:40
|
CHIX
|
165
|
00290459120EXPA1
|
|
348.5
|
12:42:40
|
XLON
|
37
|
00290459121EXPA1
|
|
348.6
|
12:42:40
|
BATE
|
502
|
00290459122EXPA1
|
|
348.6
|
12:42:40
|
CHIX
|
172
|
00290459123EXPA1
|
|
348.6
|
12:42:40
|
BATE
|
267
|
00290459124EXPA1
|
|
348.6
|
12:42:40
|
TRQX
|
490
|
00290459125EXPA1
|
|
348.6
|
12:42:40
|
BATE
|
41
|
00290459126EXPA1
|
|
348.5
|
12:42:43
|
XLON
|
158
|
00290459127EXPA1
|
|
348.5
|
12:42:46
|
XLON
|
16
|
00290459128EXPA1
|
|
348.6
|
12:44:45
|
CHIX
|
578
|
00290459730EXPA1
|
|
348.5
|
12:44:45
|
XLON
|
59
|
00290459731EXPA1
|
|
348.6
|
12:46:01
|
BATE
|
120
|
00290459856EXPA1
|
|
348.6
|
12:46:01
|
BATE
|
94
|
00290459858EXPA1
|
|
348.6
|
12:46:01
|
BATE
|
93
|
00290459859EXPA1
|
|
348.6
|
12:46:04
|
CHIX
|
2,798
|
00290459869EXPA1
|
|
348.6
|
12:46:04
|
BATE
|
2,494
|
00290459870EXPA1
|
|
348.6
|
12:46:04
|
BATE
|
122
|
00290459871EXPA1
|
|
348.6
|
12:46:04
|
BATE
|
265
|
00290459872EXPA1
|
|
348.3
|
12:49:35
|
XLON
|
13
|
00290460276EXPA1
|
|
348.3
|
12:50:51
|
XLON
|
24
|
00290460398EXPA1
|
|
348.3
|
12:50:56
|
XLON
|
29
|
00290460403EXPA1
|
|
348.3
|
12:52:10
|
XLON
|
1,360
|
00290460562EXPA1
|
|
348.3
|
12:52:10
|
XLON
|
229
|
00290460563EXPA1
|
|
348.2
|
12:53:18
|
XLON
|
652
|
00290460738EXPA1
|
|
348.2
|
12:53:18
|
XLON
|
537
|
00290460739EXPA1
|
|
348.0
|
12:55:11
|
XLON
|
1,492
|
00290460944EXPA1
|
|
347.9
|
12:57:18
|
XLON
|
371
|
00290461344EXPA1
|
|
347.9
|
12:57:18
|
XLON
|
1,230
|
00290461345EXPA1
|
|
347.8
|
12:58:46
|
XLON
|
1,515
|
00290461530EXPA1
|
|
348.1
|
13:02:30
|
CHIX
|
551
|
00290461997EXPA1
|
|
348.1
|
13:02:35
|
BATE
|
2,939
|
00290461999EXPA1
|
|
348.1
|
13:02:35
|
CHIX
|
1,416
|
00290462000EXPA1
|
|
348.1
|
13:02:35
|
CHIX
|
1,214
|
00290462001EXPA1
|
|
347.8
|
13:09:51
|
XLON
|
76
|
00290462865EXPA1
|
|
347.8
|
13:09:54
|
XLON
|
230
|
00290462871EXPA1
|
|
347.8
|
13:09:57
|
XLON
|
23
|
00290462875EXPA1
|
|
348.1
|
13:11:06
|
CHIX
|
1,724
|
00290462933EXPA1
|
|
348.1
|
13:11:06
|
XLON
|
3,371
|
00290462934EXPA1
|
|
348.1
|
13:11:06
|
XLON
|
466
|
00290462935EXPA1
|
|
347.9
|
13:18:43
|
XLON
|
597
|
00290463618EXPA1
|
|
347.9
|
13:19:42
|
CHIX
|
2,464
|
00290463671EXPA1
|
|
347.9
|
13:19:42
|
BATE
|
1,219
|
00290463672EXPA1
|
|
347.9
|
13:19:42
|
BATE
|
1,994
|
00290463673EXPA1
|
|
347.9
|
13:19:42
|
CHIX
|
398
|
00290463674EXPA1
|
|
347.9
|
13:19:42
|
BATE
|
95
|
00290463675EXPA1
|
|
347.6
|
13:25:47
|
XLON
|
1,440
|
00290464187EXPA1
|
|
348.0
|
13:28:03
|
BATE
|
726
|
00290464363EXPA1
|
|
348.0
|
13:28:03
|
BATE
|
38
|
00290464364EXPA1
|
|
348.0
|
13:28:07
|
BATE
|
312
|
00290464367EXPA1
|
|
348.3
|
13:29:08
|
BATE
|
515
|
00290464416EXPA1
|
|
348.3
|
13:29:11
|
BATE
|
5,296
|
00290464422EXPA1
|
|
348.6
|
13:36:03
|
CHIX
|
267
|
00290465130EXPA1
|
|
348.6
|
13:40:21
|
CHIX
|
284
|
00290465518EXPA1
|
|
348.6
|
13:40:21
|
BATE
|
88
|
00290465519EXPA1
|
|
348.6
|
13:40:21
|
XLON
|
712
|
00290465520EXPA1
|
|
348.6
|
13:40:21
|
CHIX
|
855
|
00290465521EXPA1
|
|
348.6
|
13:40:21
|
XLON
|
2,138
|
00290465522EXPA1
|
|
348.6
|
13:40:21
|
BATE
|
1,308
|
00290465523EXPA1
|
|
348.6
|
13:40:21
|
XLON
|
1,100
|
00290465524EXPA1
|
|
348.6
|
13:40:21
|
XLON
|
726
|
00290465525EXPA1
|
|
348.6
|
13:40:21
|
XLON
|
1,707
|
00290465526EXPA1
|
|
348.4
|
13:46:35
|
XLON
|
64
|
00290466074EXPA1
|
|
348.4
|
13:46:35
|
XLON
|
1,699
|
00290466075EXPA1
|
|
348.6
|
13:51:03
|
CHIX
|
584
|
00290466517EXPA1
|
|
348.6
|
13:51:03
|
CHIX
|
4,770
|
00290466518EXPA1
|
|
348.8
|
13:56:59
|
XLON
|
109
|
00290467104EXPA1
|
|
348.8
|
13:58:45
|
CHIX
|
1,040
|
00290467242EXPA1
|
|
348.8
|
13:58:45
|
CHIX
|
3,594
|
00290467243EXPA1
|
|
348.8
|
13:58:45
|
CHIX
|
102
|
00290467244EXPA1
|
|
348.8
|
13:58:45
|
CHIX
|
1
|
00290467245EXPA1
|
|
348.7
|
14:02:29
|
CHIX
|
165
|
00290467737EXPA1
|
|
348.7
|
14:02:29
|
CHIX
|
757
|
00290467738EXPA1
|
|
348.7
|
14:02:29
|
CHIX
|
267
|
00290467739EXPA1
|
|
348.7
|
14:02:29
|
CHIX
|
267
|
00290467740EXPA1
|
|
348.7
|
14:02:29
|
CHIX
|
165
|
00290467741EXPA1
|
|
348.7
|
14:02:30
|
BATE
|
1,985
|
00290467742EXPA1
|
|
348.7
|
14:02:30
|
CHIX
|
2,021
|
00290467743EXPA1
|
|
348.6
|
14:06:48
|
XLON
|
705
|
00290468152EXPA1
|
|
348.6
|
14:06:48
|
XLON
|
14
|
00290468153EXPA1
|
|
348.5
|
14:08:06
|
XLON
|
1,814
|
00290468425EXPA1
|
|
348.6
|
14:12:39
|
CHIX
|
267
|
00290469018EXPA1
|
|
348.6
|
14:12:39
|
CHIX
|
285
|
00290469019EXPA1
|
|
348.6
|
14:12:39
|
CHIX
|
2,519
|
00290469020EXPA1
|
|
348.6
|
14:12:39
|
BATE
|
425
|
00290469021EXPA1
|
|
348.6
|
14:12:39
|
CHIX
|
465
|
00290469022EXPA1
|
|
348.6
|
14:12:39
|
CHIX
|
533
|
00290469023EXPA1
|
|
348.6
|
14:12:39
|
CHIX
|
1,136
|
00290469024EXPA1
|
|
348.4
|
14:16:07
|
XLON
|
14
|
00290469371EXPA1
|
|
348.4
|
14:16:10
|
XLON
|
40
|
00290469374EXPA1
|
|
348.4
|
14:19:19
|
XLON
|
1,085
|
00290469650EXPA1
|
|
348.2
|
14:19:48
|
XLON
|
1,530
|
00290469682EXPA1
|
|
348.2
|
14:19:48
|
XLON
|
85
|
00290469683EXPA1
|
|
348.4
|
14:22:52
|
XLON
|
60
|
00290470198EXPA1
|
|
348.4
|
14:23:49
|
CHIX
|
477
|
00290470263EXPA1
|
|
348.4
|
14:23:49
|
XLON
|
664
|
00290470264EXPA1
|
|
348.4
|
14:23:49
|
CHIX
|
607
|
00290470265EXPA1
|
|
348.4
|
14:23:49
|
XLON
|
2,530
|
00290470266EXPA1
|
|
348.4
|
14:23:49
|
CHIX
|
482
|
00290470267EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
267
|
00290470769EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
267
|
00290470770EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
1
|
00290470771EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
542
|
00290470772EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
267
|
00290470773EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
546
|
00290470774EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
493
|
00290470775EXPA1
|
|
348.4
|
14:28:55
|
CHIX
|
552
|
00290470776EXPA1
|
|
348.4
|
14:28:55
|
BATE
|
28
|
00290470777EXPA1
|
|
348.4
|
14:28:55
|
BATE
|
45
|
00290470778EXPA1
|
|
348.5
|
14:32:33
|
XLON
|
759
|
00290471490EXPA1
|
|
348.5
|
14:32:36
|
XLON
|
76
|
00290471494EXPA1
|
|
348.9
|
14:35:00
|
CHIX
|
195
|
00290471885EXPA1
|
|
348.9
|
14:35:00
|
CHIX
|
504
|
00290471886EXPA1
|
|
348.9
|
14:35:00
|
CHIX
|
882
|
00290471887EXPA1
|
|
348.9
|
14:35:00
|
CHIX
|
422
|
00290471888EXPA1
|
|
348.9
|
14:35:00
|
XLON
|
700
|
00290471889EXPA1
|
|
348.8
|
14:35:00
|
XLON
|
471
|
00290471890EXPA1
|
|
348.9
|
14:35:00
|
CHIX
|
877
|
00290471891EXPA1
|
|
348.9
|
14:35:00
|
CHIX
|
228
|
00290471892EXPA1
|
|
348.9
|
14:35:00
|
XLON
|
700
|
00290471893EXPA1
|
|
348.9
|
14:35:00
|
CHIX
|
461
|
00290471894EXPA1
|
|
348.9
|
14:35:00
|
XLON
|
321
|
00290471895EXPA1
|
|
348.9
|
14:35:00
|
XLON
|
70
|
00290471896EXPA1
|
|
348.9
|
14:35:00
|
XLON
|
73
|
00290471897EXPA1
|
|
348.6
|
14:40:04
|
XLON
|
1,667
|
00290472912EXPA1
|
|
348.4
|
14:41:00
|
XLON
|
1,059
|
00290473041EXPA1
|
|
347.9
|
14:44:28
|
XLON
|
1,773
|
00290473553EXPA1
|
|
348.1
|
14:49:22
|
XLON
|
47
|
00290474144EXPA1
|
|
348.4
|
14:51:19
|
CHIX
|
90
|
00290474456EXPA1
|
|
348.4
|
14:51:19
|
CHIX
|
1,136
|
00290474457EXPA1
|
|
348.4
|
14:52:14
|
CHIX
|
2,769
|
00290474555EXPA1
|
|
348.4
|
14:52:14
|
CHIX
|
4,108
|
00290474556EXPA1
|
|
348.3
|
14:55:51
|
XLON
|
2,059
|
00290475014EXPA1
|
|
348.3
|
14:59:13
|
CHIX
|
451
|
00290475391EXPA1
|
|
348.3
|
14:59:24
|
CHIX
|
577
|
00290475413EXPA1
|
|
348.2
|
15:02:03
|
XLON
|
1,547
|
00290475726EXPA1
|
|
347.9
|
15:02:40
|
XLON
|
1,626
|
00290475801EXPA1
|
|
347.9
|
15:07:28
|
XLON
|
568
|
00290476486EXPA1
|
|
347.9
|
15:07:31
|
XLON
|
57
|
00290476496EXPA1
|
|
347.9
|
15:07:40
|
XLON
|
2,786
|
00290476524EXPA1
|
|
347.9
|
15:07:40
|
XLON
|
284
|
00290476525EXPA1
|
|
347.9
|
15:07:43
|
XLON
|
28
|
00290476530EXPA1
|
|
347.9
|
15:08:04
|
CHIX
|
548
|
00290476598EXPA1
|
|
347.9
|
15:08:04
|
XLON
|
58
|
00290476599EXPA1
|
|
347.9
|
15:08:25
|
CHIX
|
571
|
00290476643EXPA1
|
|
347.9
|
15:08:25
|
XLON
|
102
|
00290476644EXPA1
|
|
347.9
|
15:08:25
|
CHIX
|
823
|
00290476645EXPA1
|
|
347.9
|
15:11:36
|
XLON
|
1,636
|
00290477054EXPA1
|
|
348.3
|
15:16:26
|
XLON
|
1,229
|
00290477680EXPA1
|
|
348.3
|
15:16:29
|
XLON
|
234
|
00290477684EXPA1
|
|
348.3
|
15:16:32
|
XLON
|
23
|
00290477689EXPA1
|
|
348.3
|
15:17:29
|
CHIX
|
958
|
00290477783EXPA1
|
|
348.3
|
15:17:29
|
XLON
|
73
|
00290477784EXPA1
|
|
348.3
|
15:17:29
|
XLON
|
1,319
|
00290477785EXPA1
|
|
348.3
|
15:17:29
|
CHIX
|
569
|
00290477786EXPA1
|
|
348.4
|
15:21:08
|
CHIX
|
534
|
00290478250EXPA1
|
|
348.4
|
15:21:08
|
CHIX
|
267
|
00290478251EXPA1
|
|
348.4
|
15:21:08
|
CHIX
|
267
|
00290478252EXPA1
|
|
348.4
|
15:21:08
|
CHIX
|
738
|
00290478253EXPA1
|
|
348.4
|
15:21:08
|
CHIX
|
379
|
00290478254EXPA1
|
|
348.4
|
15:21:08
|
CHIX
|
489
|
00290478255EXPA1
|
|
348.4
|
15:21:08
|
CHIX
|
325
|
00290478256EXPA1
|
|
348.2
|
15:21:11
|
XLON
|
98
|
00290478267EXPA1
|
|
348.2
|
15:21:14
|
XLON
|
54
|
00290478273EXPA1
|
|
348.4
|
15:24:42
|
CHIX
|
578
|
00290478700EXPA1
|
|
348.4
|
15:24:42
|
CHIX
|
534
|
00290478701EXPA1
|
|
348.4
|
15:24:42
|
CHIX
|
731
|
00290478702EXPA1
|
|
348.4
|
15:24:42
|
CHIX
|
267
|
00290478703EXPA1
|
|
348.4
|
15:24:42
|
CHIX
|
442
|
00290478704EXPA1
|
|
348.4
|
15:24:42
|
BATE
|
734
|
00290478705EXPA1
|
|
348.4
|
15:24:42
|
CHIX
|
306
|
00290478706EXPA1
|
|
348.2
|
15:24:43
|
XLON
|
413
|
00290478709EXPA1
|
|
348.2
|
15:24:46
|
XLON
|
98
|
00290478713EXPA1
|
|
348.2
|
15:27:42
|
XLON
|
86
|
00290479178EXPA1
|
|
348.2
|
15:27:45
|
XLON
|
62
|
00290479185EXPA1
|
|
348.2
|
15:28:58
|
XLON
|
561
|
00290479369EXPA1
|
|
348.2
|
15:28:58
|
XLON
|
63
|
00290479370EXPA1
|
|
348.4
|
15:32:02
|
XLON
|
6
|
00290479806EXPA1
|
|
349.0
|
15:36:59
|
XLON
|
2,128
|
00290480585EXPA1
|
|
349.0
|
15:37:59
|
XLON
|
1,117
|
00290480730EXPA1
|
|
349.0
|
15:37:59
|
XLON
|
860
|
00290480731EXPA1
|
|
349.1
|
15:40:04
|
XLON
|
91
|
00290481047EXPA1
|
|
349.1
|
15:40:13
|
XLON
|
437
|
00290481073EXPA1
|
|
349.2
|
15:41:04
|
XLON
|
1,702
|
00290481226EXPA1
|
|
349.3
|
15:41:04
|
XLON
|
700
|
00290481227EXPA1
|
|
349.2
|
15:41:06
|
XLON
|
24
|
00290481230EXPA1
|
|
349.5
|
15:44:11
|
CHIX
|
576
|
00290481641EXPA1
|
|
349.5
|
15:44:11
|
CHIX
|
711
|
00290481642EXPA1
|
|
349.4
|
15:45:23
|
XLON
|
1,096
|
00290481856EXPA1
|
|
349.4
|
15:45:23
|
XLON
|
269
|
00290481858EXPA1
|
|
349.4
|
15:45:41
|
CHIX
|
43
|
00290481895EXPA1
|
|
349.5
|
15:46:38
|
CHIX
|
1,103
|
00290482069EXPA1
|
|
349.6
|
15:47:26
|
CHIX
|
137
|
00290482207EXPA1
|
|
349.6
|
15:47:38
|
CHIX
|
315
|
00290482280EXPA1
|
|
349.6
|
15:47:38
|
CHIX
|
267
|
00290482281EXPA1
|
|
349.6
|
15:47:38
|
CHIX
|
521
|
00290482282EXPA1
|
|
349.6
|
15:47:38
|
CHIX
|
347
|
00290482283EXPA1
|
|
349.6
|
15:47:38
|
CHIX
|
378
|
00290482284EXPA1
|
|
349.6
|
15:47:50
|
CHIX
|
431
|
00290482342EXPA1
|
|
349.7
|
15:49:11
|
CHIX
|
532
|
00290482575EXPA1
|
|
349.7
|
15:49:11
|
CHIX
|
532
|
00290482576EXPA1
|
|
349.8
|
15:51:11
|
XLON
|
1,612
|
00290482948EXPA1
|
|
349.8
|
15:51:16
|
XLON
|
700
|
00290482966EXPA1
|
|
349.8
|
15:51:16
|
XLON
|
1,100
|
00290482967EXPA1
|
|
349.8
|
15:51:16
|
XLON
|
1,930
|
00290482968EXPA1
|
|
349.8
|
15:51:16
|
XLON
|
686
|
00290482969EXPA1
|
|
349.8
|
15:51:16
|
XLON
|
226
|
00290482970EXPA1
|
|
349.8
|
15:51:16
|
XLON
|
585
|
00290482971EXPA1
|
|
349.6
|
15:52:12
|
XLON
|
1,549
|
00290483157EXPA1
|
|
349.6
|
15:52:15
|
XLON
|
177
|
00290483175EXPA1
|
|
349.6
|
15:52:15
|
XLON
|
299
|
00290483176EXPA1
|
|
349.7
|
15:55:34
|
XLON
|
133
|
00290483762EXPA1
|
|
349.7
|
15:55:37
|
XLON
|
25
|
00290483772EXPA1
|
|
349.7
|
15:56:04
|
XLON
|
476
|
00290483877EXPA1
|
|
349.7
|
15:56:04
|
XLON
|
50
|
00290483878EXPA1
|
|
349.7
|
15:57:22
|
XLON
|
516
|
00290484162EXPA1
|
|
349.7
|
15:57:22
|
XLON
|
57
|
00290484163EXPA1
|
|
349.7
|
15:57:22
|
XLON
|
158
|
00290484164EXPA1
|
|
349.6
|
15:58:26
|
XLON
|
540
|
00290484350EXPA1
|
|
349.6
|
15:58:29
|
XLON
|
54
|
00290484357EXPA1
|
|
349.7
|
15:59:19
|
CHIX
|
254
|
00290484627EXPA1
|
|
349.6
|
15:59:19
|
XLON
|
31
|
00290484628EXPA1
|
|
349.6
|
15:59:21
|
XLON
|
25
|
00290484650EXPA1
|
|
349.7
|
16:00:10
|
XLON
|
617
|
00290485227EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
98
|
00290485235EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
235
|
00290485236EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
823
|
00290485238EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
135
|
00290485240EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
411
|
00290485243EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
331
|
00290485244EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
38
|
00290485245EXPA1
|
|
349.8
|
16:00:11
|
CHIX
|
27
|
00290485246EXPA1
|
|
349.8
|
16:00:37
|
XLON
|
78
|
00290485323EXPA1
|
|
349.8
|
16:02:13
|
CHIX
|
1,081
|
00290485593EXPA1
|
|
349.8
|
16:02:13
|
XLON
|
2,031
|
00290485594EXPA1
|
|
349.7
|
16:04:13
|
CHIX
|
1,037
|
00290486086EXPA1
|
|
349.7
|
16:04:25
|
CHIX
|
267
|
00290486140EXPA1
|
|
349.6
|
16:05:40
|
XLON
|
25
|
00290486387EXPA1
|
|
349.6
|
16:05:40
|
XLON
|
60
|
00290486388EXPA1
|
|
349.6
|
16:06:40
|
XLON
|
503
|
00290486561EXPA1
|
|
349.6
|
16:06:40
|
XLON
|
59
|
00290486562EXPA1
|
|
349.6
|
16:07:40
|
XLON
|
458
|
00290486829EXPA1
|
|
349.6
|
16:07:40
|
XLON
|
51
|
00290486830EXPA1
|
|
349.7
|
16:08:05
|
CHIX
|
107
|
00290486947EXPA1
|
|
349.6
|
16:08:05
|
XLON
|
16
|
00290486948EXPA1
|
|
349.7
|
16:08:06
|
CHIX
|
63
|
00290486949EXPA1
|
|
349.7
|
16:08:06
|
CHIX
|
59
|
00290486950EXPA1
|
|
349.7
|
16:08:06
|
CHIX
|
43
|
00290486951EXPA1
|
|
349.7
|
16:08:06
|
CHIX
|
26
|
00290486952EXPA1
|
|
349.7
|
16:08:06
|
CHIX
|
34
|
00290486953EXPA1
|
|
349.6
|
16:08:09
|
XLON
|
260
|
00290486959EXPA1
|
|
349.6
|
16:08:12
|
XLON
|
26
|
00290486963EXPA1
|
|
349.7
|
16:09:02
|
CHIX
|
573
|
00290487064EXPA1
|
|
349.6
|
16:09:02
|
XLON
|
60
|
00290487065EXPA1
|
|
349.6
|
16:09:05
|
XLON
|
58
|
00290487083EXPA1
|
|
349.6
|
16:09:46
|
XLON
|
489
|
00290487192EXPA1
|
|
349.6
|
16:09:46
|
XLON
|
907
|
00290487193EXPA1
|
|
349.4
|
16:10:07
|
XLON
|
122
|
00290487265EXPA1
|
|
349.4
|
16:10:10
|
XLON
|
57
|
00290487271EXPA1
|
|
349.4
|
16:12:04
|
XLON
|
57
|
00290487644EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
257
|
00290488241EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
206
|
00290488242EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
700
|
00290488243EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
354
|
00290488244EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
700
|
00290488245EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
442
|
00290488246EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
700
|
00290488247EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
682
|
00290488248EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
100
|
00290488249EXPA1
|
|
349.8
|
16:15:06
|
XLON
|
682
|
00290488250EXPA1
|
|
349.9
|
16:18:01
|
XLON
|
11
|
00290488668EXPA1
|
|
349.9
|
16:18:52
|
XLON
|
23
|
00290488835EXPA1
|
|
350.0
|
16:19:06
|
XLON
|
680
|
00290488917EXPA1
|
|
350.0
|
16:19:23
|
XLON
|
14
|
00290488950EXPA1
|
|
350.0
|
16:19:23
|
XLON
|
950
|
00290488951EXPA1
|
|
350.0
|
16:19:23
|
CHIX
|
203
|
00290488952EXPA1
|
|
350.0
|
16:19:23
|
CHIX
|
53
|
00290488953EXPA1
|
|
350.0
|
16:19:23
|
CHIX
|
432
|
00290488954EXPA1
|
|
350.0
|
16:19:23
|
CHIX
|
31
|
00290488955EXPA1
|
|
350.0
|
16:20:47
|
XLON
|
1,871
|
00290489241EXPA1
|
|
349.9
|
16:21:17
|
TRQX
|
363
|
00290489416EXPA1
|
|
349.9
|
16:21:17
|
TRQX
|
70
|
00290489417EXPA1
|
|
349.8
|
16:22:10
|
CHIX
|
972
|
00290489578EXPA1
|
|
349.8
|
16:22:10
|
CHIX
|
315
|
00290489579EXPA1
|
|
349.7
|
16:22:31
|
XLON
|
1,823
|
00290489687EXPA1
|
|
349.8
|
16:23:06
|
XLON
|
899
|
00290489787EXPA1
|
|
349.8
|
16:23:06
|
XLON
|
269
|
00290489788EXPA1
|
|
349.7
|
16:23:16
|
XLON
|
421
|
00290489847EXPA1
|
|
349.7
|
16:23:32
|
XLON
|
878
|
00290489874EXPA1
|
|
349.7
|
16:23:35
|
XLON
|
148
|
00290489890EXPA1
|
|
349.7
|
16:23:38
|
XLON
|
15
|
00290489912EXPA1
|
|
349.7
|
16:23:43
|
XLON
|
329
|
00290489922EXPA1
|
|
349.8
|
16:24:02
|
CHIX
|
33
|
00290489972EXPA1
|
|
349.7
|
16:24:10
|
XLON
|
1,175
|
00290489993EXPA1
|
|
349.7
|
16:24:12
|
XLON
|
700
|
00290489995EXPA1
|
|
349.7
|
16:24:12
|
XLON
|
475
|
00290489996EXPA1
|
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
POSEAKAEDSKFFFA
|
|