Friday 07 January, 2022
Kingfisher PLC
Transaction in Own Shares
RNS Number : 6989X
Kingfisher PLC
07 January 2022
KINGFISHER PLC
Transaction in own shares
7 January 2022:
Kingfisher plc, ISIN: GB0033195214 (the "
Company
", "
Kingfisher
") announces that on 6 January 2022 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 January 2022
|
|
Total number of shares purchased:
|
404,700
|
|
Volume Weighted Average price paid per share:
|
GBp 356.6608
|
|
Highest price paid per share:
|
GBp 359.7000
|
|
Lowest price paid per share:
|
GBp 353.6000
|
To date, Kingfisher has purchased
16,837,100
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
|
361,914
|
GBp 356.6953
|
|
BATE
|
21,892
|
GBp 356.5292
|
|
CHIX
|
17,392
|
GBp 356.2744
|
|
TRQX
|
3,502
|
GBp 355.8328
|
Schedule of Purchases
-
Individual Transactions
|
Price GBp
|
Time of each trade on 6 January 2022 (UTC)
|
Trading venue
|
Quantity
|
Transaction Reference Number
|
|
353.6
|
08:02:04
|
XLON
|
1,291
|
00290910648EXPA1
|
|
354.1
|
08:03:35
|
XLON
|
1,665
|
00290910931EXPA1
|
|
353.9
|
08:03:37
|
XLON
|
1,228
|
00290910942EXPA1
|
|
354.1
|
08:07:03
|
XLON
|
1,316
|
00290911742EXPA1
|
|
354.4
|
08:07:44
|
XLON
|
103
|
00290911866EXPA1
|
|
354.4
|
08:07:44
|
XLON
|
608
|
00290911867EXPA1
|
|
354.8
|
08:08:13
|
BATE
|
531
|
00290911993EXPA1
|
|
354.8
|
08:08:13
|
BATE
|
542
|
00290911994EXPA1
|
|
354.8
|
08:08:13
|
BATE
|
378
|
00290911995EXPA1
|
|
354.9
|
08:09:35
|
BATE
|
563
|
00290912212EXPA1
|
|
354.9
|
08:09:35
|
BATE
|
536
|
00290912213EXPA1
|
|
354.9
|
08:09:35
|
BATE
|
559
|
00290912214EXPA1
|
|
354.9
|
08:09:35
|
BATE
|
304
|
00290912215EXPA1
|
|
354.9
|
08:11:00
|
XLON
|
1,302
|
00290912605EXPA1
|
|
355.4
|
08:12:10
|
BATE
|
518
|
00290912903EXPA1
|
|
355.4
|
08:12:10
|
XLON
|
1,107
|
00290912904EXPA1
|
|
355.2
|
08:14:01
|
XLON
|
411
|
00290913520EXPA1
|
|
355.5
|
08:14:24
|
XLON
|
330
|
00290913661EXPA1
|
|
355.5
|
08:14:25
|
XLON
|
855
|
00290913665EXPA1
|
|
355.8
|
08:15:14
|
XLON
|
1,408
|
00290914103EXPA1
|
|
356.5
|
08:15:57
|
XLON
|
1,056
|
00290914375EXPA1
|
|
356.9
|
08:16:33
|
XLON
|
1,128
|
00290914493EXPA1
|
|
356.9
|
08:16:33
|
XLON
|
257
|
00290914494EXPA1
|
|
356.9
|
08:18:01
|
XLON
|
1,109
|
00290914872EXPA1
|
|
356.5
|
08:18:15
|
XLON
|
1,236
|
00290914986EXPA1
|
|
357.0
|
08:20:25
|
XLON
|
210
|
00290915771EXPA1
|
|
357.0
|
08:20:25
|
XLON
|
1,947
|
00290915772EXPA1
|
|
357.2
|
08:21:59
|
XLON
|
1,334
|
00290916417EXPA1
|
|
357.3
|
08:23:11
|
XLON
|
328
|
00290917020EXPA1
|
|
357.5
|
08:23:47
|
XLON
|
1,181
|
00290917237EXPA1
|
|
357.2
|
08:23:56
|
XLON
|
1,287
|
00290917315EXPA1
|
|
358.1
|
08:25:53
|
XLON
|
1,195
|
00290917809EXPA1
|
|
356.9
|
08:27:19
|
XLON
|
1,065
|
00290918211EXPA1
|
|
356.6
|
08:30:08
|
XLON
|
1,644
|
00290919583EXPA1
|
|
356.8
|
08:30:40
|
XLON
|
1,118
|
00290919757EXPA1
|
|
357.6
|
08:32:26
|
XLON
|
1,150
|
00290920236EXPA1
|
|
357.2
|
08:32:54
|
XLON
|
1,160
|
00290920342EXPA1
|
|
357.9
|
08:34:09
|
BATE
|
1,453
|
00290920692EXPA1
|
|
358.1
|
08:36:00
|
XLON
|
1,206
|
00290921196EXPA1
|
|
357.7
|
08:36:00
|
XLON
|
1,142
|
00290921197EXPA1
|
|
357.8
|
08:38:20
|
XLON
|
1,124
|
00290921986EXPA1
|
|
358.0
|
08:39:42
|
XLON
|
1,217
|
00290922385EXPA1
|
|
358.0
|
08:39:42
|
XLON
|
236
|
00290922386EXPA1
|
|
357.7
|
08:42:04
|
XLON
|
1,201
|
00290922907EXPA1
|
|
357.7
|
08:42:04
|
XLON
|
315
|
00290922908EXPA1
|
|
357.2
|
08:43:25
|
XLON
|
1,371
|
00290923358EXPA1
|
|
357.1
|
08:45:32
|
XLON
|
1,210
|
00290923919EXPA1
|
|
357.2
|
08:50:43
|
XLON
|
447
|
00290925483EXPA1
|
|
357.2
|
08:50:43
|
XLON
|
246
|
00290925512EXPA1
|
|
357.2
|
08:50:43
|
XLON
|
3,346
|
00290925554EXPA1
|
|
357.2
|
08:50:43
|
BATE
|
868
|
00290925556EXPA1
|
|
357.2
|
08:50:43
|
CHIX
|
925
|
00290925557EXPA1
|
|
357.2
|
08:50:43
|
XLON
|
236
|
00290925558EXPA1
|
|
357.4
|
08:54:32
|
XLON
|
27
|
00290926711EXPA1
|
|
357.4
|
08:54:34
|
XLON
|
207
|
00290926720EXPA1
|
|
357.4
|
08:54:36
|
XLON
|
207
|
00290926730EXPA1
|
|
357.5
|
08:55:10
|
XLON
|
207
|
00290926869EXPA1
|
|
357.5
|
08:55:10
|
XLON
|
1,361
|
00290926870EXPA1
|
|
358.6
|
08:58:31
|
XLON
|
1,589
|
00290927677EXPA1
|
|
358.7
|
08:59:16
|
XLON
|
694
|
00290927911EXPA1
|
|
358.9
|
09:00:16
|
XLON
|
28
|
00290928130EXPA1
|
|
358.9
|
09:00:19
|
XLON
|
207
|
00290928148EXPA1
|
|
358.9
|
09:00:21
|
XLON
|
207
|
00290928153EXPA1
|
|
358.9
|
09:00:24
|
XLON
|
207
|
00290928164EXPA1
|
|
358.9
|
09:00:49
|
XLON
|
81
|
00290928243EXPA1
|
|
358.9
|
09:00:51
|
XLON
|
207
|
00290928258EXPA1
|
|
358.9
|
09:00:54
|
XLON
|
207
|
00290928265EXPA1
|
|
358.8
|
09:01:34
|
XLON
|
488
|
00290928485EXPA1
|
|
358.8
|
09:01:34
|
XLON
|
100
|
00290928486EXPA1
|
|
358.8
|
09:01:34
|
XLON
|
250
|
00290928487EXPA1
|
|
358.8
|
09:01:34
|
XLON
|
194
|
00290928488EXPA1
|
|
358.8
|
09:01:34
|
XLON
|
139
|
00290928489EXPA1
|
|
358.8
|
09:01:34
|
XLON
|
202
|
00290928490EXPA1
|
|
359.0
|
09:03:37
|
XLON
|
1,528
|
00290929013EXPA1
|
|
359.0
|
09:03:37
|
XLON
|
700
|
00290929014EXPA1
|
|
359.0
|
09:03:38
|
XLON
|
650
|
00290929025EXPA1
|
|
359.4
|
09:07:34
|
XLON
|
1,903
|
00290929987EXPA1
|
|
359.5
|
09:10:28
|
XLON
|
125
|
00290930736EXPA1
|
|
359.5
|
09:10:30
|
XLON
|
207
|
00290930755EXPA1
|
|
359.5
|
09:10:33
|
XLON
|
207
|
00290930774EXPA1
|
|
359.5
|
09:10:36
|
XLON
|
207
|
00290930781EXPA1
|
|
359.5
|
09:10:38
|
XLON
|
207
|
00290930787EXPA1
|
|
359.5
|
09:10:43
|
XLON
|
207
|
00290930811EXPA1
|
|
359.5
|
09:10:45
|
XLON
|
152
|
00290930820EXPA1
|
|
359.6
|
09:13:20
|
XLON
|
52
|
00290931351EXPA1
|
|
359.6
|
09:13:32
|
XLON
|
531
|
00290931388EXPA1
|
|
359.6
|
09:13:32
|
XLON
|
807
|
00290931389EXPA1
|
|
359.5
|
09:13:46
|
XLON
|
432
|
00290931421EXPA1
|
|
359.5
|
09:13:46
|
XLON
|
1,240
|
00290931422EXPA1
|
|
359.4
|
09:16:41
|
XLON
|
1,393
|
00290932181EXPA1
|
|
359.4
|
09:16:41
|
XLON
|
1,307
|
00290932182EXPA1
|
|
359.4
|
09:22:37
|
CHIX
|
139
|
00290933442EXPA1
|
|
359.4
|
09:22:37
|
XLON
|
700
|
00290933443EXPA1
|
|
359.4
|
09:22:37
|
XLON
|
526
|
00290933444EXPA1
|
|
359.4
|
09:22:37
|
XLON
|
1,104
|
00290933445EXPA1
|
|
359.4
|
09:22:37
|
XLON
|
161
|
00290933446EXPA1
|
|
359.6
|
09:24:06
|
XLON
|
1,347
|
00290933852EXPA1
|
|
359.5
|
09:25:51
|
XLON
|
207
|
00290934353EXPA1
|
|
359.5
|
09:25:59
|
XLON
|
207
|
00290934372EXPA1
|
|
359.5
|
09:26:01
|
XLON
|
207
|
00290934382EXPA1
|
|
359.5
|
09:26:06
|
XLON
|
207
|
00290934399EXPA1
|
|
359.5
|
09:26:09
|
XLON
|
207
|
00290934411EXPA1
|
|
359.5
|
09:26:12
|
XLON
|
207
|
00290934418EXPA1
|
|
359.5
|
09:26:14
|
XLON
|
91
|
00290934425EXPA1
|
|
359.7
|
09:28:10
|
XLON
|
128
|
00290934900EXPA1
|
|
359.7
|
09:28:12
|
XLON
|
207
|
00290934907EXPA1
|
|
359.7
|
09:28:12
|
XLON
|
1,268
|
00290934908EXPA1
|
|
359.6
|
09:28:15
|
XLON
|
207
|
00290934911EXPA1
|
|
359.6
|
09:28:27
|
XLON
|
207
|
00290934939EXPA1
|
|
359.6
|
09:28:30
|
XLON
|
207
|
00290934950EXPA1
|
|
359.6
|
09:29:00
|
XLON
|
1,129
|
00290935048EXPA1
|
|
359.4
|
09:32:31
|
XLON
|
1,614
|
00290935782EXPA1
|
|
359.2
|
09:33:34
|
XLON
|
19
|
00290935955EXPA1
|
|
359.2
|
09:33:34
|
XLON
|
1,444
|
00290935956EXPA1
|
|
358.6
|
09:36:57
|
XLON
|
1,330
|
00290936650EXPA1
|
|
358.6
|
09:38:49
|
XLON
|
128
|
00290936923EXPA1
|
|
358.6
|
09:39:09
|
XLON
|
207
|
00290936989EXPA1
|
|
358.6
|
09:39:12
|
XLON
|
207
|
00290936991EXPA1
|
|
358.6
|
09:39:14
|
XLON
|
207
|
00290936996EXPA1
|
|
358.6
|
09:39:16
|
XLON
|
207
|
00290937006EXPA1
|
|
358.6
|
09:39:19
|
XLON
|
207
|
00290937012EXPA1
|
|
358.6
|
09:39:22
|
XLON
|
91
|
00290937029EXPA1
|
|
358.6
|
09:39:34
|
XLON
|
136
|
00290937080EXPA1
|
|
358.6
|
09:39:39
|
XLON
|
207
|
00290937099EXPA1
|
|
358.6
|
09:39:42
|
XLON
|
207
|
00290937104EXPA1
|
|
358.6
|
09:39:44
|
XLON
|
207
|
00290937113EXPA1
|
|
358.6
|
09:39:47
|
XLON
|
207
|
00290937116EXPA1
|
|
358.6
|
09:39:49
|
XLON
|
207
|
00290937122EXPA1
|
|
358.6
|
09:39:52
|
XLON
|
207
|
00290937140EXPA1
|
|
358.6
|
09:39:55
|
XLON
|
50
|
00290937148EXPA1
|
|
358.6
|
09:40:24
|
XLON
|
1,038
|
00290937280EXPA1
|
|
358.4
|
09:42:13
|
XLON
|
128
|
00290937731EXPA1
|
|
358.4
|
09:42:15
|
XLON
|
207
|
00290937738EXPA1
|
|
358.4
|
09:42:15
|
XLON
|
503
|
00290937739EXPA1
|
|
357.8
|
09:42:54
|
XLON
|
1,329
|
00290937848EXPA1
|
|
357.9
|
09:47:11
|
XLON
|
1,226
|
00290938688EXPA1
|
|
357.7
|
09:48:43
|
XLON
|
324
|
00290939018EXPA1
|
|
357.8
|
09:50:44
|
XLON
|
1
|
00290939401EXPA1
|
|
357.8
|
09:51:04
|
XLON
|
699
|
00290939519EXPA1
|
|
357.8
|
09:51:04
|
XLON
|
844
|
00290939520EXPA1
|
|
357.5
|
09:53:54
|
XLON
|
316
|
00290940253EXPA1
|
|
357.5
|
09:53:54
|
XLON
|
1,810
|
00290940254EXPA1
|
|
357.3
|
09:53:55
|
XLON
|
1,252
|
00290940258EXPA1
|
|
357.8
|
09:58:10
|
XLON
|
1,512
|
00290941127EXPA1
|
|
357.5
|
10:00:13
|
XLON
|
700
|
00290941612EXPA1
|
|
357.3
|
10:01:14
|
XLON
|
1,246
|
00290941853EXPA1
|
|
357.1
|
10:02:47
|
XLON
|
1,443
|
00290942178EXPA1
|
|
356.9
|
10:05:49
|
XLON
|
1,395
|
00290942775EXPA1
|
|
356.9
|
10:10:03
|
XLON
|
1,628
|
00290943799EXPA1
|
|
357.5
|
10:11:00
|
XLON
|
1,451
|
00290944019EXPA1
|
|
357.3
|
10:12:47
|
XLON
|
1,645
|
00290944515EXPA1
|
|
357.7
|
10:16:03
|
XLON
|
1,480
|
00290945487EXPA1
|
|
357.6
|
10:16:47
|
XLON
|
1,545
|
00290945694EXPA1
|
|
357.6
|
10:21:00
|
XLON
|
1,643
|
00290946518EXPA1
|
|
358.0
|
10:23:38
|
XLON
|
1,317
|
00290947277EXPA1
|
|
358.6
|
10:25:22
|
XLON
|
1,572
|
00290947647EXPA1
|
|
358.3
|
10:28:23
|
XLON
|
862
|
00290948309EXPA1
|
|
358.3
|
10:28:23
|
XLON
|
851
|
00290948310EXPA1
|
|
358.1
|
10:28:25
|
XLON
|
1,582
|
00290948312EXPA1
|
|
358.4
|
10:34:11
|
XLON
|
1,366
|
00290949526EXPA1
|
|
358.3
|
10:35:32
|
XLON
|
1,415
|
00290949748EXPA1
|
|
358.3
|
10:35:47
|
XLON
|
1,627
|
00290949779EXPA1
|
|
357.6
|
10:40:29
|
XLON
|
1,532
|
00290951008EXPA1
|
|
357.5
|
10:42:03
|
XLON
|
2,161
|
00290951452EXPA1
|
|
357.2
|
10:42:32
|
XLON
|
848
|
00290951630EXPA1
|
|
356.8
|
10:46:40
|
XLON
|
1,554
|
00290952598EXPA1
|
|
356.5
|
10:51:15
|
XLON
|
1,608
|
00290953610EXPA1
|
|
357.0
|
10:56:03
|
XLON
|
1,518
|
00290954556EXPA1
|
|
357.5
|
10:56:15
|
XLON
|
1,537
|
00290954584EXPA1
|
|
357.3
|
10:56:43
|
XLON
|
1,186
|
00290954674EXPA1
|
|
358.0
|
11:00:05
|
XLON
|
1,516
|
00290955460EXPA1
|
|
358.6
|
11:03:14
|
XLON
|
1,002
|
00290956087EXPA1
|
|
358.6
|
11:03:14
|
XLON
|
430
|
00290956088EXPA1
|
|
358.6
|
11:04:29
|
XLON
|
1,260
|
00290956373EXPA1
|
|
358.4
|
11:06:02
|
XLON
|
1,178
|
00290956695EXPA1
|
|
357.9
|
11:07:16
|
XLON
|
1,645
|
00290956907EXPA1
|
|
358.0
|
11:11:52
|
XLON
|
2,408
|
00290957694EXPA1
|
|
357.8
|
11:13:03
|
XLON
|
1,258
|
00290957990EXPA1
|
|
357.8
|
11:19:57
|
XLON
|
1,590
|
00290959367EXPA1
|
|
358.0
|
11:23:56
|
XLON
|
1,364
|
00290960180EXPA1
|
|
357.9
|
11:25:21
|
XLON
|
1,213
|
00290960431EXPA1
|
|
357.8
|
11:27:46
|
XLON
|
1,515
|
00290960813EXPA1
|
|
357.9
|
11:30:07
|
XLON
|
1,297
|
00290961264EXPA1
|
|
357.7
|
11:30:52
|
XLON
|
429
|
00290961408EXPA1
|
|
357.8
|
11:32:13
|
XLON
|
225
|
00290961625EXPA1
|
|
357.8
|
11:32:13
|
XLON
|
1,536
|
00290961626EXPA1
|
|
357.6
|
11:34:46
|
XLON
|
1,363
|
00290961988EXPA1
|
|
357.6
|
11:34:46
|
XLON
|
61
|
00290961989EXPA1
|
|
357.6
|
11:42:48
|
BATE
|
439
|
00290963376EXPA1
|
|
357.6
|
11:42:48
|
BATE
|
5,123
|
00290963377EXPA1
|
|
356.9
|
11:47:23
|
XLON
|
921
|
00290964068EXPA1
|
|
356.9
|
11:47:23
|
XLON
|
420
|
00290964069EXPA1
|
|
357.4
|
11:51:00
|
XLON
|
1,475
|
00290964732EXPA1
|
|
357.4
|
11:52:05
|
XLON
|
1,625
|
00290964969EXPA1
|
|
357.5
|
11:53:19
|
XLON
|
801
|
00290965127EXPA1
|
|
357.3
|
11:56:36
|
XLON
|
1,545
|
00290965539EXPA1
|
|
357.1
|
11:58:12
|
XLON
|
1,105
|
00290965804EXPA1
|
|
357.4
|
12:01:56
|
XLON
|
1,499
|
00290966484EXPA1
|
|
356.1
|
12:06:12
|
XLON
|
1,313
|
00290967412EXPA1
|
|
355.8
|
12:06:47
|
XLON
|
1,517
|
00290967481EXPA1
|
|
356.2
|
12:10:31
|
XLON
|
1,510
|
00290968002EXPA1
|
|
356.2
|
12:12:24
|
XLON
|
161
|
00290968280EXPA1
|
|
356.2
|
12:12:24
|
XLON
|
1,441
|
00290968281EXPA1
|
|
356.6
|
12:17:00
|
XLON
|
1,158
|
00290968992EXPA1
|
|
356.5
|
12:23:34
|
XLON
|
1,097
|
00290970067EXPA1
|
|
356.5
|
12:23:34
|
XLON
|
449
|
00290970069EXPA1
|
|
356.5
|
12:26:06
|
XLON
|
919
|
00290970383EXPA1
|
|
356.4
|
12:26:50
|
XLON
|
1,067
|
00290970445EXPA1
|
|
356.3
|
12:26:50
|
TRQX
|
474
|
00290970448EXPA1
|
|
356.3
|
12:26:50
|
XLON
|
700
|
00290970449EXPA1
|
|
356.3
|
12:26:50
|
XLON
|
242
|
00290970450EXPA1
|
|
356.5
|
12:34:39
|
CHIX
|
56
|
00290971619EXPA1
|
|
356.5
|
12:34:39
|
CHIX
|
83
|
00290971620EXPA1
|
|
356.5
|
12:34:39
|
CHIX
|
69
|
00290971621EXPA1
|
|
356.5
|
12:34:42
|
CHIX
|
163
|
00290971624EXPA1
|
|
356.5
|
12:34:42
|
CHIX
|
39
|
00290971625EXPA1
|
|
356.6
|
12:34:44
|
XLON
|
1,182
|
00290971636EXPA1
|
|
356.5
|
12:35:06
|
XLON
|
1,288
|
00290971717EXPA1
|
|
356.6
|
12:38:33
|
XLON
|
1,500
|
00290972290EXPA1
|
|
356.6
|
12:38:41
|
XLON
|
1,517
|
00290972314EXPA1
|
|
356.5
|
12:42:06
|
XLON
|
1,229
|
00290972956EXPA1
|
|
356.7
|
12:46:26
|
XLON
|
1,107
|
00290973632EXPA1
|
|
356.6
|
12:46:28
|
XLON
|
1,374
|
00290973635EXPA1
|
|
356.7
|
12:52:32
|
CHIX
|
1,532
|
00290974669EXPA1
|
|
357.3
|
12:54:08
|
XLON
|
1,120
|
00290975042EXPA1
|
|
357.3
|
12:54:08
|
XLON
|
220
|
00290975043EXPA1
|
|
357.2
|
12:59:09
|
XLON
|
700
|
00290975871EXPA1
|
|
357.2
|
12:59:09
|
XLON
|
50
|
00290975872EXPA1
|
|
357.6
|
13:00:49
|
BATE
|
2,959
|
00290976182EXPA1
|
|
357.6
|
13:00:49
|
CHIX
|
3,011
|
00290976183EXPA1
|
|
357.8
|
13:10:55
|
XLON
|
271
|
00290978228EXPA1
|
|
357.8
|
13:10:55
|
XLON
|
1,571
|
00290978229EXPA1
|
|
357.6
|
13:11:16
|
XLON
|
779
|
00290978302EXPA1
|
|
357.6
|
13:11:16
|
XLON
|
884
|
00290978303EXPA1
|
|
357.4
|
13:12:48
|
XLON
|
151
|
00290978535EXPA1
|
|
357.2
|
13:16:04
|
XLON
|
1,336
|
00290979045EXPA1
|
|
357.1
|
13:17:40
|
XLON
|
41
|
00290979291EXPA1
|
|
357.1
|
13:17:42
|
XLON
|
41
|
00290979296EXPA1
|
|
357.1
|
13:17:45
|
XLON
|
41
|
00290979303EXPA1
|
|
357.1
|
13:17:47
|
XLON
|
41
|
00290979314EXPA1
|
|
357.3
|
13:18:09
|
XLON
|
41
|
00290979368EXPA1
|
|
357.3
|
13:18:12
|
XLON
|
41
|
00290979383EXPA1
|
|
357.3
|
13:18:15
|
XLON
|
41
|
00290979400EXPA1
|
|
357.3
|
13:18:18
|
XLON
|
41
|
00290979410EXPA1
|
|
357.3
|
13:18:20
|
XLON
|
41
|
00290979418EXPA1
|
|
357.3
|
13:18:22
|
XLON
|
41
|
00290979421EXPA1
|
|
357.3
|
13:18:25
|
XLON
|
41
|
00290979426EXPA1
|
|
357.3
|
13:18:27
|
XLON
|
1,535
|
00290979436EXPA1
|
|
357.3
|
13:18:30
|
XLON
|
41
|
00290979440EXPA1
|
|
357.3
|
13:18:32
|
XLON
|
41
|
00290979445EXPA1
|
|
357.3
|
13:18:35
|
XLON
|
41
|
00290979457EXPA1
|
|
357.3
|
13:18:38
|
XLON
|
41
|
00290979463EXPA1
|
|
357.3
|
13:18:40
|
XLON
|
41
|
00290979480EXPA1
|
|
357.3
|
13:18:43
|
XLON
|
41
|
00290979492EXPA1
|
|
357.3
|
13:18:45
|
XLON
|
41
|
00290979499EXPA1
|
|
357.3
|
13:18:48
|
XLON
|
41
|
00290979505EXPA1
|
|
357.3
|
13:18:50
|
XLON
|
1,422
|
00290979513EXPA1
|
|
357.5
|
13:24:15
|
XLON
|
19
|
00290980627EXPA1
|
|
357.7
|
13:24:20
|
XLON
|
41
|
00290980646EXPA1
|
|
357.7
|
13:24:23
|
XLON
|
41
|
00290980651EXPA1
|
|
357.7
|
13:24:25
|
XLON
|
41
|
00290980653EXPA1
|
|
357.7
|
13:24:28
|
XLON
|
41
|
00290980658EXPA1
|
|
357.7
|
13:24:30
|
XLON
|
41
|
00290980663EXPA1
|
|
357.7
|
13:24:33
|
XLON
|
41
|
00290980671EXPA1
|
|
357.7
|
13:24:33
|
XLON
|
1,240
|
00290980672EXPA1
|
|
357.6
|
13:25:41
|
XLON
|
603
|
00290980817EXPA1
|
|
357.6
|
13:25:41
|
XLON
|
1,078
|
00290980818EXPA1
|
|
357.5
|
13:25:41
|
XLON
|
41
|
00290980823EXPA1
|
|
357.5
|
13:25:55
|
XLON
|
41
|
00290980896EXPA1
|
|
357.5
|
13:25:58
|
XLON
|
41
|
00290980899EXPA1
|
|
357.5
|
13:26:00
|
XLON
|
41
|
00290980903EXPA1
|
|
357.5
|
13:26:01
|
XLON
|
1,346
|
00290980904EXPA1
|
|
357.4
|
13:28:41
|
XLON
|
41
|
00290981293EXPA1
|
|
357.4
|
13:28:46
|
XLON
|
41
|
00290981301EXPA1
|
|
357.4
|
13:28:52
|
XLON
|
41
|
00290981306EXPA1
|
|
357.4
|
13:28:59
|
XLON
|
41
|
00290981335EXPA1
|
|
357.4
|
13:29:01
|
XLON
|
974
|
00290981358EXPA1
|
|
357.4
|
13:30:15
|
XLON
|
1,002
|
00290981653EXPA1
|
|
357.4
|
13:30:17
|
XLON
|
324
|
00290981655EXPA1
|
|
356.8
|
13:33:39
|
XLON
|
41
|
00290982457EXPA1
|
|
356.8
|
13:33:41
|
XLON
|
41
|
00290982468EXPA1
|
|
356.8
|
13:33:44
|
XLON
|
41
|
00290982477EXPA1
|
|
356.8
|
13:33:46
|
XLON
|
41
|
00290982488EXPA1
|
|
356.8
|
13:33:54
|
XLON
|
41
|
00290982491EXPA1
|
|
356.8
|
13:33:59
|
XLON
|
41
|
00290982505EXPA1
|
|
356.8
|
13:34:01
|
XLON
|
41
|
00290982510EXPA1
|
|
356.8
|
13:34:04
|
XLON
|
41
|
00290982520EXPA1
|
|
356.8
|
13:34:06
|
XLON
|
41
|
00290982575EXPA1
|
|
356.8
|
13:34:09
|
XLON
|
41
|
00290982582EXPA1
|
|
356.8
|
13:34:11
|
XLON
|
41
|
00290982596EXPA1
|
|
356.8
|
13:34:16
|
XLON
|
41
|
00290982620EXPA1
|
|
356.8
|
13:34:19
|
XLON
|
41
|
00290982634EXPA1
|
|
356.8
|
13:34:22
|
XLON
|
41
|
00290982648EXPA1
|
|
356.8
|
13:34:22
|
XLON
|
897
|
00290982649EXPA1
|
|
356.8
|
13:34:26
|
XLON
|
41
|
00290982653EXPA1
|
|
356.8
|
13:34:29
|
XLON
|
41
|
00290982665EXPA1
|
|
356.8
|
13:34:31
|
XLON
|
41
|
00290982668EXPA1
|
|
356.8
|
13:34:36
|
XLON
|
41
|
00290982672EXPA1
|
|
356.8
|
13:34:39
|
XLON
|
41
|
00290982679EXPA1
|
|
356.8
|
13:34:42
|
XLON
|
41
|
00290982685EXPA1
|
|
356.8
|
13:34:44
|
XLON
|
41
|
00290982691EXPA1
|
|
356.8
|
13:34:49
|
XLON
|
41
|
00290982701EXPA1
|
|
356.8
|
13:37:45
|
XLON
|
41
|
00290983194EXPA1
|
|
356.8
|
13:37:48
|
XLON
|
41
|
00290983208EXPA1
|
|
356.8
|
13:38:01
|
XLON
|
41
|
00290983225EXPA1
|
|
356.8
|
13:38:06
|
XLON
|
41
|
00290983253EXPA1
|
|
356.8
|
13:38:08
|
XLON
|
41
|
00290983256EXPA1
|
|
356.8
|
13:38:11
|
XLON
|
41
|
00290983276EXPA1
|
|
356.8
|
13:38:13
|
XLON
|
41
|
00290983302EXPA1
|
|
356.8
|
13:38:26
|
XLON
|
805
|
00290983329EXPA1
|
|
356.8
|
13:38:31
|
XLON
|
41
|
00290983338EXPA1
|
|
356.8
|
13:38:34
|
XLON
|
41
|
00290983344EXPA1
|
|
356.8
|
13:38:36
|
XLON
|
41
|
00290983351EXPA1
|
|
356.8
|
13:38:38
|
XLON
|
41
|
00290983365EXPA1
|
|
356.8
|
13:38:42
|
XLON
|
1,012
|
00290983371EXPA1
|
|
356.8
|
13:38:43
|
XLON
|
454
|
00290983373EXPA1
|
|
356.4
|
13:38:48
|
XLON
|
82
|
00290983385EXPA1
|
|
356.3
|
13:40:48
|
XLON
|
1,257
|
00290983872EXPA1
|
|
356.4
|
13:43:38
|
XLON
|
41
|
00290984499EXPA1
|
|
356.4
|
13:43:45
|
XLON
|
1,500
|
00290984531EXPA1
|
|
356.3
|
13:45:26
|
XLON
|
1,233
|
00290984881EXPA1
|
|
356.4
|
13:45:52
|
XLON
|
1,528
|
00290985017EXPA1
|
|
355.9
|
13:49:00
|
XLON
|
1,580
|
00290985614EXPA1
|
|
355.7
|
13:51:19
|
XLON
|
1,400
|
00290986103EXPA1
|
|
355.3
|
13:53:34
|
XLON
|
1,591
|
00290986621EXPA1
|
|
355.6
|
13:55:37
|
XLON
|
1,220
|
00290986964EXPA1
|
|
355.5
|
13:56:36
|
XLON
|
1,709
|
00290987195EXPA1
|
|
356.2
|
14:01:38
|
XLON
|
41
|
00290988273EXPA1
|
|
356.2
|
14:01:40
|
XLON
|
41
|
00290988281EXPA1
|
|
356.2
|
14:01:43
|
XLON
|
41
|
00290988287EXPA1
|
|
356.2
|
14:01:45
|
XLON
|
41
|
00290988298EXPA1
|
|
356.2
|
14:01:48
|
XLON
|
41
|
00290988304EXPA1
|
|
356.2
|
14:01:50
|
XLON
|
41
|
00290988307EXPA1
|
|
356.2
|
14:01:53
|
XLON
|
41
|
00290988313EXPA1
|
|
356.2
|
14:01:55
|
XLON
|
41
|
00290988329EXPA1
|
|
356.2
|
14:01:58
|
XLON
|
41
|
00290988344EXPA1
|
|
356.2
|
14:02:00
|
XLON
|
41
|
00290988348EXPA1
|
|
356.2
|
14:02:03
|
XLON
|
41
|
00290988375EXPA1
|
|
356.2
|
14:02:05
|
XLON
|
41
|
00290988381EXPA1
|
|
356.2
|
14:02:10
|
XLON
|
41
|
00290988399EXPA1
|
|
356.2
|
14:02:15
|
XLON
|
41
|
00290988422EXPA1
|
|
356.2
|
14:02:18
|
XLON
|
41
|
00290988428EXPA1
|
|
356.4
|
14:02:39
|
XLON
|
1,548
|
00290988496EXPA1
|
|
356.3
|
14:03:00
|
XLON
|
377
|
00290988576EXPA1
|
|
356.3
|
14:03:00
|
XLON
|
1,056
|
00290988577EXPA1
|
|
356.1
|
14:05:14
|
XLON
|
41
|
00290989227EXPA1
|
|
356.1
|
14:05:24
|
XLON
|
41
|
00290989253EXPA1
|
|
356.1
|
14:05:27
|
XLON
|
41
|
00290989257EXPA1
|
|
356.1
|
14:05:29
|
XLON
|
41
|
00290989262EXPA1
|
|
356.1
|
14:05:32
|
XLON
|
41
|
00290989266EXPA1
|
|
356.1
|
14:05:35
|
XLON
|
41
|
00290989273EXPA1
|
|
356.1
|
14:05:37
|
XLON
|
41
|
00290989281EXPA1
|
|
356.1
|
14:05:42
|
XLON
|
41
|
00290989292EXPA1
|
|
356.1
|
14:05:45
|
XLON
|
41
|
00290989300EXPA1
|
|
356.1
|
14:05:47
|
XLON
|
41
|
00290989303EXPA1
|
|
356.1
|
14:05:50
|
XLON
|
41
|
00290989306EXPA1
|
|
356.1
|
14:05:52
|
XLON
|
41
|
00290989319EXPA1
|
|
356.1
|
14:05:54
|
XLON
|
41
|
00290989338EXPA1
|
|
356.1
|
14:05:57
|
XLON
|
41
|
00290989347EXPA1
|
|
356.1
|
14:05:59
|
XLON
|
41
|
00290989355EXPA1
|
|
356.1
|
14:06:02
|
XLON
|
41
|
00290989361EXPA1
|
|
356.1
|
14:06:04
|
XLON
|
41
|
00290989372EXPA1
|
|
356.1
|
14:06:07
|
XLON
|
41
|
00290989393EXPA1
|
|
356.1
|
14:06:09
|
XLON
|
41
|
00290989415EXPA1
|
|
356.1
|
14:06:12
|
XLON
|
41
|
00290989425EXPA1
|
|
356.1
|
14:06:15
|
XLON
|
41
|
00290989439EXPA1
|
|
356.1
|
14:06:27
|
XLON
|
41
|
00290989478EXPA1
|
|
356.1
|
14:06:30
|
XLON
|
41
|
00290989480EXPA1
|
|
356.1
|
14:06:32
|
XLON
|
41
|
00290989492EXPA1
|
|
356.1
|
14:06:35
|
XLON
|
41
|
00290989525EXPA1
|
|
356.1
|
14:06:37
|
XLON
|
41
|
00290989534EXPA1
|
|
356.1
|
14:06:40
|
XLON
|
41
|
00290989538EXPA1
|
|
356.1
|
14:06:42
|
XLON
|
41
|
00290989541EXPA1
|
|
356.1
|
14:06:45
|
XLON
|
358
|
00290989542EXPA1
|
|
356.0
|
14:08:11
|
XLON
|
1,070
|
00290989968EXPA1
|
|
355.9
|
14:11:30
|
XLON
|
41
|
00290990716EXPA1
|
|
355.9
|
14:11:32
|
XLON
|
41
|
00290990724EXPA1
|
|
355.9
|
14:11:35
|
XLON
|
41
|
00290990732EXPA1
|
|
355.9
|
14:11:37
|
XLON
|
41
|
00290990739EXPA1
|
|
355.9
|
14:11:40
|
XLON
|
41
|
00290990743EXPA1
|
|
355.9
|
14:11:42
|
XLON
|
41
|
00290990752EXPA1
|
|
355.9
|
14:11:42
|
XLON
|
1,167
|
00290990753EXPA1
|
|
355.9
|
14:11:45
|
XLON
|
41
|
00290990754EXPA1
|
|
355.9
|
14:11:50
|
XLON
|
41
|
00290990765EXPA1
|
|
355.9
|
14:11:52
|
XLON
|
79
|
00290990784EXPA1
|
|
355.9
|
14:13:04
|
XLON
|
1,046
|
00290991015EXPA1
|
|
355.9
|
14:13:09
|
XLON
|
1,333
|
00290991032EXPA1
|
|
356.2
|
14:16:44
|
XLON
|
1,326
|
00290991870EXPA1
|
|
356.2
|
14:16:52
|
XLON
|
1,278
|
00290991926EXPA1
|
|
356.1
|
14:17:15
|
XLON
|
127
|
00290991995EXPA1
|
|
355.9
|
14:22:01
|
XLON
|
1,467
|
00290993094EXPA1
|
|
355.7
|
14:22:40
|
XLON
|
337
|
00290993270EXPA1
|
|
355.7
|
14:22:40
|
XLON
|
1,635
|
00290993271EXPA1
|
|
355.4
|
14:22:50
|
XLON
|
143
|
00290993313EXPA1
|
|
355.2
|
14:24:31
|
XLON
|
1,365
|
00290993607EXPA1
|
|
355.5
|
14:26:14
|
TRQX
|
328
|
00290994067EXPA1
|
|
355.5
|
14:26:14
|
XLON
|
700
|
00290994068EXPA1
|
|
355.3
|
14:26:18
|
XLON
|
218
|
00290994105EXPA1
|
|
355.4
|
14:29:14
|
XLON
|
1,556
|
00290994897EXPA1
|
|
355.4
|
14:29:16
|
XLON
|
1,669
|
00290994902EXPA1
|
|
355.4
|
14:30:00
|
XLON
|
1,026
|
00290995168EXPA1
|
|
355.5
|
14:30:45
|
XLON
|
403
|
00290995818EXPA1
|
|
355.5
|
14:30:45
|
XLON
|
111
|
00290995819EXPA1
|
|
355.7
|
14:33:49
|
CHIX
|
416
|
00290997445EXPA1
|
|
355.7
|
14:33:49
|
CHIX
|
496
|
00290997446EXPA1
|
|
355.7
|
14:33:49
|
BATE
|
1,480
|
00290997447EXPA1
|
|
355.8
|
14:34:02
|
CHIX
|
1,541
|
00290997600EXPA1
|
|
355.7
|
14:34:02
|
XLON
|
1,702
|
00290997602EXPA1
|
|
355.5
|
14:35:48
|
XLON
|
513
|
00290998359EXPA1
|
|
355.6
|
14:38:23
|
CHIX
|
38
|
00290999321EXPA1
|
|
355.6
|
14:38:23
|
XLON
|
618
|
00290999322EXPA1
|
|
355.6
|
14:38:23
|
XLON
|
784
|
00290999323EXPA1
|
|
355.4
|
14:39:08
|
XLON
|
1,001
|
00290999624EXPA1
|
|
355.3
|
14:39:48
|
XLON
|
994
|
00290999821EXPA1
|
|
355.3
|
14:39:48
|
XLON
|
411
|
00290999822EXPA1
|
|
355.7
|
14:41:14
|
CHIX
|
916
|
00291000337EXPA1
|
|
355.7
|
14:41:14
|
XLON
|
700
|
00291000338EXPA1
|
|
355.7
|
14:41:14
|
XLON
|
700
|
00291000339EXPA1
|
|
355.7
|
14:41:14
|
XLON
|
197
|
00291000340EXPA1
|
|
355.7
|
14:41:14
|
BATE
|
440
|
00291000341EXPA1
|
|
355.7
|
14:41:14
|
XLON
|
700
|
00291000342EXPA1
|
|
355.7
|
14:41:14
|
XLON
|
334
|
00291000343EXPA1
|
|
355.7
|
14:41:14
|
XLON
|
700
|
00291000344EXPA1
|
|
355.5
|
14:41:31
|
XLON
|
343
|
00291000426EXPA1
|
|
355.5
|
14:44:02
|
XLON
|
1,570
|
00291001285EXPA1
|
|
355.3
|
14:45:34
|
XLON
|
1,423
|
00291002097EXPA1
|
|
355.4
|
14:47:32
|
XLON
|
700
|
00291003069EXPA1
|
|
355.4
|
14:47:32
|
CHIX
|
55
|
00291003070EXPA1
|
|
355.4
|
14:47:32
|
XLON
|
590
|
00291003071EXPA1
|
|
355.4
|
14:47:32
|
BATE
|
43
|
00291003072EXPA1
|
|
355.4
|
14:47:32
|
XLON
|
583
|
00291003073EXPA1
|
|
355.4
|
14:47:32
|
BATE
|
40
|
00291003074EXPA1
|
|
355.4
|
14:47:32
|
BATE
|
24
|
00291003075EXPA1
|
|
355.4
|
14:47:32
|
XLON
|
44
|
00291003076EXPA1
|
|
355.4
|
14:49:07
|
XLON
|
1,295
|
00291003593EXPA1
|
|
355.3
|
14:49:47
|
XLON
|
1,289
|
00291003844EXPA1
|
|
355.6
|
14:51:40
|
XLON
|
566
|
00291004797EXPA1
|
|
355.6
|
14:51:40
|
XLON
|
5
|
00291004798EXPA1
|
|
355.6
|
14:51:40
|
XLON
|
4,123
|
00291004801EXPA1
|
|
355.6
|
14:51:40
|
CHIX
|
1,129
|
00291004802EXPA1
|
|
355.5
|
14:54:28
|
XLON
|
476
|
00291006027EXPA1
|
|
355.4
|
14:54:52
|
XLON
|
1,538
|
00291006276EXPA1
|
|
355.7
|
14:56:55
|
XLON
|
311
|
00291007129EXPA1
|
|
355.7
|
14:57:13
|
XLON
|
1,045
|
00291007213EXPA1
|
|
355.6
|
14:57:48
|
XLON
|
599
|
00291007394EXPA1
|
|
355.5
|
14:57:53
|
XLON
|
367
|
00291007430EXPA1
|
|
355.5
|
14:57:53
|
XLON
|
1,497
|
00291007431EXPA1
|
|
355.5
|
14:58:44
|
XLON
|
1,441
|
00291007818EXPA1
|
|
355.3
|
15:00:00
|
XLON
|
59
|
00291008262EXPA1
|
|
355.5
|
15:02:09
|
XLON
|
14
|
00291009381EXPA1
|
|
355.5
|
15:02:12
|
XLON
|
473
|
00291009396EXPA1
|
|
355.5
|
15:02:12
|
XLON
|
364
|
00291009398EXPA1
|
|
355.5
|
15:02:13
|
XLON
|
685
|
00291009402EXPA1
|
|
355.6
|
15:03:18
|
XLON
|
1,122
|
00291009854EXPA1
|
|
355.6
|
15:03:18
|
BATE
|
547
|
00291009855EXPA1
|
|
355.6
|
15:03:18
|
XLON
|
114
|
00291009856EXPA1
|
|
355.6
|
15:03:18
|
XLON
|
1,800
|
00291009857EXPA1
|
|
355.6
|
15:03:18
|
CHIX
|
122
|
00291009858EXPA1
|
|
355.6
|
15:03:18
|
CHIX
|
445
|
00291009859EXPA1
|
|
355.6
|
15:03:18
|
CHIX
|
248
|
00291009861EXPA1
|
|
355.6
|
15:03:18
|
CHIX
|
104
|
00291009862EXPA1
|
|
355.6
|
15:03:18
|
XLON
|
337
|
00291009863EXPA1
|
|
355.5
|
15:03:24
|
XLON
|
911
|
00291009891EXPA1
|
|
355.3
|
15:04:43
|
XLON
|
611
|
00291010559EXPA1
|
|
355.3
|
15:07:14
|
XLON
|
1,808
|
00291012031EXPA1
|
|
355.4
|
15:07:45
|
XLON
|
1,349
|
00291012315EXPA1
|
|
355.4
|
15:07:45
|
XLON
|
73
|
00291012316EXPA1
|
|
355.4
|
15:09:05
|
XLON
|
1,574
|
00291012896EXPA1
|
|
355.4
|
15:09:05
|
XLON
|
272
|
00291012897EXPA1
|
|
355.3
|
15:11:08
|
XLON
|
1,579
|
00291013834EXPA1
|
|
355.2
|
15:11:20
|
XLON
|
1,805
|
00291014144EXPA1
|
|
355.1
|
15:12:10
|
XLON
|
1,351
|
00291014513EXPA1
|
|
355.8
|
15:16:07
|
CHIX
|
5
|
00291016230EXPA1
|
|
355.8
|
15:16:07
|
XLON
|
439
|
00291016231EXPA1
|
|
355.8
|
15:16:07
|
XLON
|
700
|
00291016232EXPA1
|
|
355.8
|
15:16:07
|
XLON
|
121
|
00291016233EXPA1
|
|
355.7
|
15:16:07
|
XLON
|
414
|
00291016237EXPA1
|
|
355.7
|
15:16:12
|
XLON
|
1,269
|
00291016264EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
242
|
00291017338EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
474
|
00291017339EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017340EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
377
|
00291017341EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017343EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
716
|
00291017344EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017345EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017346EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017347EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017348EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017349EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017350EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017351EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017352EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017353EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017354EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017355EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017356EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017357EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017358EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017359EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017360EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
34
|
00291017361EXPA1
|
|
355.8
|
15:18:33
|
TRQX
|
9
|
00291017362EXPA1
|
|
355.6
|
15:18:36
|
XLON
|
1,604
|
00291017387EXPA1
|
|
355.6
|
15:19:03
|
XLON
|
81
|
00291017664EXPA1
|
|
355.4
|
15:19:38
|
XLON
|
1,382
|
00291017977EXPA1
|
|
355.3
|
15:19:38
|
XLON
|
1,604
|
00291018016EXPA1
|
|
355.9
|
15:23:24
|
XLON
|
1,027
|
00291019612EXPA1
|
|
355.9
|
15:23:24
|
XLON
|
320
|
00291019613EXPA1
|
|
355.7
|
15:23:39
|
XLON
|
1,525
|
00291019758EXPA1
|
|
355.6
|
15:23:42
|
XLON
|
462
|
00291019785EXPA1
|
|
355.6
|
15:23:42
|
XLON
|
1,146
|
00291019786EXPA1
|
|
355.5
|
15:24:45
|
XLON
|
1,137
|
00291020209EXPA1
|
|
355.7
|
15:29:14
|
CHIX
|
1,133
|
00291022375EXPA1
|
|
355.7
|
15:29:14
|
XLON
|
3,365
|
00291022377EXPA1
|
|
355.7
|
15:29:14
|
XLON
|
779
|
00291022378EXPA1
|
|
355.5
|
15:30:28
|
XLON
|
1,584
|
00291023022EXPA1
|
|
356.3
|
15:34:54
|
XLON
|
1,378
|
00291025159EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
4
|
00291025200EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
33
|
00291025201EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025202EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025203EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025204EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025205EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025206EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025207EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025208EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025209EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025210EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025211EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025212EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025213EXPA1
|
|
356.3
|
15:34:57
|
XLON
|
34
|
00291025214EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
34
|
00291025215EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
34
|
00291025216EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
34
|
00291025217EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
34
|
00291025218EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
34
|
00291025219EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
34
|
00291025220EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
9
|
00291025221EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
1,600
|
00291025222EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
3
|
00291025223EXPA1
|
|
356.3
|
15:34:58
|
XLON
|
169
|
00291025224EXPA1
|
|
356.3
|
15:35:04
|
XLON
|
2,423
|
00291025294EXPA1
|
|
356.3
|
15:35:04
|
XLON
|
972
|
00291025295EXPA1
|
|
356.0
|
15:37:53
|
XLON
|
606
|
00291026654EXPA1
|
|
355.9
|
15:40:16
|
BATE
|
853
|
00291027580EXPA1
|
|
355.9
|
15:40:16
|
CHIX
|
1,137
|
00291027581EXPA1
|
|
355.9
|
15:40:16
|
XLON
|
3,989
|
00291027582EXPA1
|
|
355.7
|
15:41:48
|
XLON
|
877
|
00291028148EXPA1
|
|
355.5
|
15:41:59
|
XLON
|
703
|
00291028257EXPA1
|
|
355.5
|
15:42:14
|
XLON
|
1,399
|
00291028354EXPA1
|
|
355.4
|
15:43:38
|
XLON
|
313
|
00291028842EXPA1
|
|
355.6
|
15:45:00
|
XLON
|
1,914
|
00291029259EXPA1
|
|
355.6
|
15:45:02
|
XLON
|
118
|
00291029277EXPA1
|
|
355.6
|
15:45:03
|
XLON
|
1,573
|
00291029297EXPA1
|
|
355.5
|
15:47:17
|
XLON
|
684
|
00291030171EXPA1
|
|
355.7
|
15:48:43
|
XLON
|
1,061
|
00291030694EXPA1
|
|
356.1
|
15:50:35
|
BATE
|
711
|
00291031744EXPA1
|
|
356.1
|
15:50:35
|
BATE
|
68
|
00291031745EXPA1
|
|
356.1
|
15:50:35
|
CHIX
|
611
|
00291031746EXPA1
|
|
356.1
|
15:50:35
|
BATE
|
92
|
00291031747EXPA1
|
|
355.9
|
15:51:12
|
XLON
|
1,593
|
00291032034EXPA1
|
|
355.6
|
15:51:14
|
XLON
|
75
|
00291032062EXPA1
|
|
355.6
|
15:51:14
|
XLON
|
1,452
|
00291032063EXPA1
|
|
355.6
|
15:52:08
|
XLON
|
1,465
|
00291032298EXPA1
|
|
355.7
|
15:54:39
|
XLON
|
212
|
00291033377EXPA1
|
|
355.7
|
15:54:39
|
XLON
|
532
|
00291033378EXPA1
|
|
355.7
|
15:54:39
|
BATE
|
4
|
00291033379EXPA1
|
|
355.7
|
15:54:39
|
XLON
|
365
|
00291033380EXPA1
|
|
355.7
|
15:54:39
|
TRQX
|
195
|
00291033381EXPA1
|
|
355.7
|
15:54:39
|
TRQX
|
41
|
00291033382EXPA1
|
|
355.7
|
15:54:39
|
BATE
|
8
|
00291033383EXPA1
|
|
355.7
|
15:54:39
|
BATE
|
7
|
00291033384EXPA1
|
|
355.7
|
15:54:39
|
BATE
|
942
|
00291033385EXPA1
|
|
355.7
|
15:54:39
|
BATE
|
384
|
00291033386EXPA1
|
|
355.5
|
15:55:50
|
XLON
|
1,299
|
00291033852EXPA1
|
|
355.4
|
15:55:57
|
XLON
|
1,022
|
00291033928EXPA1
|
|
355.4
|
15:55:57
|
XLON
|
390
|
00291033929EXPA1
|
|
355.7
|
15:58:40
|
XLON
|
1,815
|
00291035483EXPA1
|
|
355.6
|
15:59:00
|
XLON
|
1,734
|
00291035675EXPA1
|
|
355.5
|
15:59:39
|
XLON
|
841
|
00291036291EXPA1
|
|
355.5
|
15:59:39
|
XLON
|
757
|
00291036292EXPA1
|
|
355.4
|
16:01:39
|
XLON
|
1,324
|
00291037875EXPA1
|
|
355.4
|
16:02:33
|
XLON
|
1,507
|
00291038347EXPA1
|
|
355.4
|
16:02:34
|
XLON
|
1,447
|
00291038353EXPA1
|
|
355.4
|
16:02:37
|
XLON
|
1,804
|
00291038376EXPA1
|
|
355.7
|
16:05:53
|
BATE
|
844
|
00291040322EXPA1
|
|
355.7
|
16:05:53
|
CHIX
|
1,068
|
00291040323EXPA1
|
|
355.7
|
16:05:53
|
XLON
|
1,959
|
00291040324EXPA1
|
|
355.6
|
16:07:18
|
XLON
|
240
|
00291041028EXPA1
|
|
355.6
|
16:07:18
|
XLON
|
1,180
|
00291041029EXPA1
|
|
355.7
|
16:09:24
|
CHIX
|
221
|
00291042073EXPA1
|
|
355.7
|
16:09:24
|
CHIX
|
248
|
00291042074EXPA1
|
|
355.7
|
16:09:24
|
CHIX
|
388
|
00291042075EXPA1
|
|
355.5
|
16:09:40
|
XLON
|
1,379
|
00291042257EXPA1
|
|
355.4
|
16:10:41
|
XLON
|
1,812
|
00291042673EXPA1
|
|
355.8
|
16:12:11
|
XLON
|
3,548
|
00291043369EXPA1
|
|
355.8
|
16:12:11
|
BATE
|
632
|
00291043370EXPA1
|
|
355.8
|
16:12:11
|
CHIX
|
1,054
|
00291043371EXPA1
|
|
356.3
|
16:15:13
|
XLON
|
395
|
00291044930EXPA1
|
|
356.3
|
16:15:13
|
XLON
|
988
|
00291044931EXPA1
|
|
356.3
|
16:15:13
|
XLON
|
1,622
|
00291044934EXPA1
|
|
356.2
|
16:15:28
|
XLON
|
1,441
|
00291045062EXPA1
|
|
356.1
|
16:17:13
|
XLON
|
1,430
|
00291045835EXPA1
|
|
356.0
|
16:18:14
|
XLON
|
1,886
|
00291046183EXPA1
|
|
356.0
|
16:18:14
|
XLON
|
22
|
00291046184EXPA1
|
|
356.0
|
16:19:28
|
XLON
|
3,203
|
00291046769EXPA1
|
|
355.9
|
16:21:32
|
XLON
|
200
|
00291047693EXPA1
|
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
POSEAXFKEEEAEFA
|
|