Information  X 
Enter a valid email address

Kingfisher PLC (KGF)

  Print          Annual reports

Monday 17 January, 2022

Kingfisher PLC

Transaction in Own Shares

RNS Number : 5409Y
Kingfisher PLC
17 January 2022
 

KINGFISHER PLC

Transaction in own shares

 

17 January 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 14 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:

14 January 2022

Total number of shares purchased:

1,182,000

Volume Weighted Average price paid per share:

GBp 331.1170

Highest price paid per share:

GBp 341.1000

Lowest price paid per share:

GBp 328.4000

 

To date, Kingfisher has purchased 20,113,600 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

891,415

GBp 331.0600

BATE

97,802

GBp 331.4681

CHIX

156,109

GBp 330.7547

TRQX

36,674

GBp 333.1085

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 14 January 2022 (UTC)

Trading venue

Quantity

Transaction Reference Number

339.6

08:00:30

XLON

892

00291962272EXPA1

339.6

08:00:30

XLON

888

00291962273EXPA1

341.1

08:03:02

XLON

879

00291963363EXPA1

341.1

08:03:02

XLON

274

00291963364EXPA1

341.1

08:03:02

XLON

360

00291963366EXPA1

339.7

08:04:00

XLON

148

00291963682EXPA1

339.7

08:04:00

XLON

1,305

00291963683EXPA1

339.5

08:07:28

TRQX

370

00291964761EXPA1

339.5

08:07:28

TRQX

4,935

00291964762EXPA1

338.3

08:10:09

XLON

756

00291965486EXPA1

338.3

08:10:09

XLON

535

00291965487EXPA1

338.4

08:12:24

XLON

1,259

00291966108EXPA1

338.5

08:13:51

XLON

1,448

00291966412EXPA1

338.3

08:15:22

XLON

1,743

00291966816EXPA1

338.1

08:15:24

XLON

661

00291966841EXPA1

338.1

08:15:44

XLON

1,011

00291966943EXPA1

337.9

08:16:59

XLON

1,783

00291967481EXPA1

338.4

08:21:23

BATE

453

00291969473EXPA1

338.2

08:21:23

XLON

1,057

00291969474EXPA1

338.2

08:21:23

XLON

622

00291969475EXPA1

338.0

08:21:23

XLON

1,738

00291969476EXPA1

337.8

08:22:00

XLON

2,625

00291969812EXPA1

337.9

08:25:05

XLON

1,404

00291970877EXPA1

337.8

08:25:07

XLON

1,937

00291970883EXPA1

338.1

08:29:01

XLON

1,523

00291972282EXPA1

338.3

08:30:26

XLON

800

00291972860EXPA1

338.3

08:30:28

XLON

743

00291972877EXPA1

338.3

08:31:19

BATE

393

00291973306EXPA1

338.3

08:31:19

BATE

223

00291973307EXPA1

338.3

08:31:19

BATE

421

00291973308EXPA1

338.0

08:33:51

XLON

1,841

00291974488EXPA1

338.4

08:36:41

XLON

473

00291975492EXPA1

338.4

08:36:41

XLON

880

00291975493EXPA1

338.4

08:38:59

CHIX

177

00291976198EXPA1

338.4

08:39:05

CHIX

500

00291976230EXPA1

338.4

08:39:05

CHIX

616

00291976231EXPA1

338.4

08:39:05

XLON

4,532

00291976232EXPA1

338.5

08:43:34

XLON

2,199

00291977787EXPA1

338.3

08:45:42

XLON

1,288

00291978502EXPA1

338.3

08:45:42

XLON

688

00291978503EXPA1

338.1

08:45:48

XLON

1,458

00291978546EXPA1

337.9

08:51:03

XLON

577

00291980416EXPA1

337.9

08:51:03

XLON

864

00291980420EXPA1

337.9

08:51:03

XLON

1,693

00291980421EXPA1

337.7

08:55:04

XLON

1,932

00291981921EXPA1

337.5

08:55:31

XLON

533

00291982054EXPA1

337.5

08:55:31

XLON

971

00291982055EXPA1

337.2

08:59:00

XLON

2,259

00291983127EXPA1

337.4

09:03:20

TRQX

5

00291984662EXPA1

337.4

09:03:20

XLON

1

00291984663EXPA1

337.4

09:03:20

CHIX

24

00291984664EXPA1

337.4

09:03:23

CHIX

15

00291984681EXPA1

337.4

09:03:23

BATE

6

00291984682EXPA1

337.8

09:05:31

TRQX

2,164

00291985484EXPA1

337.8

09:05:31

BATE

1,400

00291985485EXPA1

337.8

09:05:31

BATE

55

00291985486EXPA1

337.8

09:05:31

BATE

32

00291985487EXPA1

337.8

09:05:31

CHIX

1,958

00291985488EXPA1

337.8

09:05:31

BATE

376

00291985489EXPA1

337.8

09:05:31

CHIX

132

00291985490EXPA1

337.8

09:05:31

CHIX

653

00291985491EXPA1

337.7

09:07:18

XLON

1,220

00291986155EXPA1

337.4

09:09:40

XLON

805

00291986968EXPA1

337.7

09:14:35

CHIX

132

00291988266EXPA1

337.7

09:14:35

CHIX

990

00291988267EXPA1

337.7

09:14:35

XLON

3,236

00291988268EXPA1

337.7

09:14:35

CHIX

178

00291988269EXPA1

337.7

09:18:25

XLON

1,512

00291989365EXPA1

337.6

09:22:20

XLON

1,819

00291990608EXPA1

337.5

09:23:23

XLON

1,371

00291990843EXPA1

337.5

09:23:23

XLON

253

00291990844EXPA1

337.4

09:26:13

XLON

1,580

00291991720EXPA1

337.2

09:26:40

XLON

1,556

00291991875EXPA1

336.9

09:28:22

XLON

1,347

00291992312EXPA1

337.9

09:35:59

BATE

1,700

00291994981EXPA1

337.9

09:35:59

BATE

1,700

00291994982EXPA1

337.9

09:35:59

BATE

1,952

00291994983EXPA1

337.8

09:39:58

XLON

651

00291995896EXPA1

337.8

09:39:58

XLON

775

00291995897EXPA1

337.6

09:40:28

XLON

1,636

00291996035EXPA1

337.4

09:42:06

XLON

159

00291996608EXPA1

337.4

09:42:06

XLON

1,269

00291996609EXPA1

337.4

09:42:06

XLON

183

00291996610EXPA1

337.5

09:46:17

XLON

992

00291997976EXPA1

337.5

09:46:17

XLON

350

00291997977EXPA1

337.5

09:46:17

XLON

379

00291997978EXPA1

337.3

09:46:24

XLON

450

00291998016EXPA1

337.7

09:51:27

TRQX

1,098

00291999585EXPA1

337.7

09:51:27

CHIX

2,143

00291999587EXPA1

337.7

09:51:27

BATE

1,680

00291999590EXPA1

337.4

09:53:45

XLON

738

00292000326EXPA1

337.5

09:58:12

XLON

1,805

00292001621EXPA1

337.4

09:58:15

XLON

956

00292001641EXPA1

337.4

09:58:15

XLON

650

00292001642EXPA1

337.2

09:59:36

XLON

272

00292002010EXPA1

336.6

10:02:45

XLON

764

00292003143EXPA1

336.6

10:02:45

XLON

1,024

00292003144EXPA1

336.2

10:04:22

XLON

1,364

00292003841EXPA1

336.2

10:04:22

XLON

837

00292003842EXPA1

336.5

10:10:33

BATE

982

00292005990EXPA1

336.5

10:10:33

CHIX

344

00292005991EXPA1

336.5

10:14:06

BATE

686

00292007255EXPA1

336.5

10:14:06

BATE

404

00292007256EXPA1

336.5

10:14:06

CHIX

1,310

00292007257EXPA1

336.5

10:14:18

XLON

3,679

00292007319EXPA1

336.3

10:19:19

XLON

1,755

00292008929EXPA1

336.1

10:23:05

XLON

1,743

00292010289EXPA1

336.0

10:23:06

XLON

1,181

00292010293EXPA1

336.0

10:23:21

XLON

564

00292010360EXPA1

335.9

10:23:39

XLON

967

00292010489EXPA1

335.9

10:25:29

XLON

562

00292011289EXPA1

335.9

10:25:29

XLON

550

00292011290EXPA1

335.8

10:25:29

XLON

127

00292011292EXPA1

335.7

10:28:12

XLON

366

00292012153EXPA1

335.7

10:28:12

XLON

1,002

00292012154EXPA1

335.4

10:29:11

XLON

1,060

00292012444EXPA1

334.7

10:32:41

XLON

1,807

00292013451EXPA1

334.6

10:39:18

XLON

994

00292015405EXPA1

334.6

10:39:18

XLON

927

00292015406EXPA1

334.6

10:39:18

XLON

191

00292015410EXPA1

334.5

10:42:56

XLON

1,740

00292016313EXPA1

334.4

10:43:09

XLON

1,837

00292016395EXPA1

334.6

10:48:35

XLON

5,130

00292018009EXPA1

334.3

10:54:08

XLON

1,466

00292019821EXPA1

334.2

10:59:03

XLON

1,695

00292021327EXPA1

334.2

10:59:03

XLON

348

00292021328EXPA1

334.4

11:02:18

XLON

490

00292022362EXPA1

334.4

11:02:18

XLON

331

00292022363EXPA1

334.4

11:02:18

XLON

861

00292022364EXPA1

334.4

11:02:18

XLON

903

00292022365EXPA1

334.4

11:02:18

XLON

2,488

00292022366EXPA1

334.8

11:06:48

XLON

337

00292023687EXPA1

334.8

11:06:48

XLON

1,270

00292023688EXPA1

335.0

11:10:38

XLON

91

00292024832EXPA1

335.0

11:10:38

XLON

1,470

00292024833EXPA1

334.9

11:11:39

XLON

2,071

00292025175EXPA1

334.8

11:17:05

XLON

1,479

00292026964EXPA1

334.3

11:17:05

XLON

1,549

00292026967EXPA1

334.3

11:17:20

XLON

1,413

00292027044EXPA1

334.3

11:17:20

XLON

45

00292027045EXPA1

334.0

11:20:10

XLON

1,072

00292027962EXPA1

334.1

11:22:15

XLON

1,311

00292028623EXPA1

333.9

11:23:30

XLON

1,336

00292028946EXPA1

333.9

11:25:40

XLON

1,139

00292029579EXPA1

334.3

11:34:57

CHIX

93

00292032239EXPA1

334.3

11:34:57

CHIX

1,336

00292032240EXPA1

334.3

11:34:57

XLON

582

00292032241EXPA1

334.3

11:34:57

XLON

3,160

00292032242EXPA1

334.0

11:37:36

XLON

754

00292033159EXPA1

334.2

11:44:00

XLON

1,177

00292034792EXPA1

334.2

11:44:00

XLON

586

00292034793EXPA1

334.1

11:48:29

XLON

425

00292035967EXPA1

334.1

11:48:29

XLON

990

00292035968EXPA1

334.1

11:51:37

BATE

891

00292037024EXPA1

334.1

11:51:37

XLON

1,732

00292037025EXPA1

334.1

11:51:37

XLON

1,584

00292037026EXPA1

334.1

11:51:37

CHIX

1,213

00292037027EXPA1

334.5

11:59:03

XLON

1,713

00292038839EXPA1

334.4

11:59:26

XLON

1,487

00292038921EXPA1

334.3

12:00:16

XLON

1,516

00292039159EXPA1

334.1

12:01:23

XLON

600

00292039374EXPA1

334.2

12:07:38

XLON

1,479

00292041424EXPA1

334.1

12:11:52

XLON

1,238

00292042797EXPA1

334.0

12:12:03

XLON

506

00292042865EXPA1

334.0

12:12:03

XLON

1,019

00292042866EXPA1

333.9

12:12:33

XLON

1,304

00292042960EXPA1

333.9

12:14:08

XLON

574

00292043247EXPA1

333.9

12:14:08

XLON

847

00292043248EXPA1

334.1

12:20:10

XLON

828

00292044693EXPA1

334.1

12:20:10

XLON

470

00292044694EXPA1

334.0

12:25:20

CHIX

637

00292046033EXPA1

334.1

12:26:07

CHIX

1,179

00292046268EXPA1

334.1

12:26:07

XLON

1,065

00292046269EXPA1

334.1

12:26:07

XLON

2,393

00292046270EXPA1

333.9

12:29:28

XLON

1,058

00292047341EXPA1

333.7

12:30:53

XLON

1,187

00292048047EXPA1

333.5

12:30:56

XLON

634

00292048072EXPA1

333.4

12:30:56

XLON

241

00292048073EXPA1

332.7

12:33:24

XLON

184

00292048811EXPA1

332.7

12:33:24

XLON

863

00292048812EXPA1

332.6

12:40:05

XLON

1,743

00292050739EXPA1

333.0

12:45:10

XLON

483

00292052300EXPA1

333.0

12:45:10

XLON

1,057

00292052301EXPA1

333.0

12:46:10

XLON

791

00292052515EXPA1

333.0

12:46:10

XLON

824

00292052516EXPA1

333.0

12:50:23

XLON

1,451

00292053626EXPA1

333.3

12:55:31

CHIX

1,035

00292054814EXPA1

333.3

12:55:31

CHIX

239

00292054815EXPA1

333.3

12:55:31

XLON

3,614

00292054816EXPA1

333.1

12:58:54

XLON

1,114

00292055837EXPA1

333.0

13:04:26

XLON

623

00292057883EXPA1

333.0

13:04:26

XLON

674

00292057884EXPA1

333.2

13:07:53

CHIX

1,275

00292058912EXPA1

333.0

13:08:23

XLON

172

00292059153EXPA1

333.0

13:08:23

XLON

1,019

00292059154EXPA1

333.0

13:09:59

XLON

1,302

00292059514EXPA1

333.0

13:09:59

XLON

525

00292059515EXPA1

332.9

13:10:22

XLON

1,527

00292059673EXPA1

332.8

13:12:21

XLON

176

00292060128EXPA1

332.5

13:12:21

XLON

1,667

00292060129EXPA1

332.2

13:13:53

XLON

599

00292060555EXPA1

331.7

13:18:39

XLON

1,557

00292061990EXPA1

331.5

13:23:54

TRQX

369

00292063558EXPA1

331.5

13:23:54

BATE

682

00292063559EXPA1

331.3

13:24:11

XLON

1,563

00292063665EXPA1

331.3

13:24:54

XLON

1,000

00292063865EXPA1

331.3

13:24:54

TRQX

500

00292063866EXPA1

331.3

13:24:54

XLON

600

00292063867EXPA1

331.3

13:24:54

BATE

540

00292063868EXPA1

331.3

13:24:54

BATE

1,010

00292063869EXPA1

331.3

13:24:54

BATE

486

00292063870EXPA1

331.2

13:25:01

XLON

1,427

00292063896EXPA1

331.3

13:25:04

TRQX

500

00292063913EXPA1

331.3

13:25:09

TRQX

170

00292063932EXPA1

331.3

13:25:24

BATE

546

00292063996EXPA1

331.3

13:25:24

XLON

2,000

00292063997EXPA1

331.3

13:25:24

XLON

28

00292063998EXPA1

331.3

13:25:24

BATE

243

00292063999EXPA1

331.2

13:25:32

XLON

1,042

00292064064EXPA1

331.2

13:25:32

XLON

653

00292064065EXPA1

331.3

13:25:44

TRQX

1,028

00292064104EXPA1

331.3

13:25:44

TRQX

1,263

00292064105EXPA1

331.7

13:29:29

XLON

1,231

00292065070EXPA1

331.8

13:29:29

XLON

302

00292065071EXPA1

331.8

13:29:55

CHIX

854

00292065202EXPA1

331.8

13:29:55

CHIX

451

00292065203EXPA1

331.8

13:29:55

XLON

1,198

00292065204EXPA1

331.8

13:29:55

XLON

2,555

00292065205EXPA1

331.8

13:29:55

XLON

394

00292065206EXPA1

331.8

13:29:55

XLON

1,446

00292065207EXPA1

332.0

13:32:18

TRQX

1,363

00292066137EXPA1

332.0

13:32:18

XLON

3,854

00292066145EXPA1

332.0

13:32:18

XLON

1,663

00292066146EXPA1

332.0

13:32:18

BATE

2,243

00292066147EXPA1

332.0

13:32:18

XLON

4,713

00292066148EXPA1

332.0

13:32:18

CHIX

267

00292066149EXPA1

332.0

13:32:18

CHIX

2,684

00292066150EXPA1

331.9

13:32:18

XLON

2,225

00292066151EXPA1

331.8

13:32:27

XLON

962

00292066196EXPA1

331.7

13:35:08

XLON

530

00292067258EXPA1

331.8

13:35:56

TRQX

148

00292067545EXPA1

331.8

13:35:56

CHIX

22

00292067546EXPA1

331.8

13:35:56

CHIX

848

00292067547EXPA1

331.8

13:35:56

CHIX

198

00292067549EXPA1

331.8

13:35:56

CHIX

376

00292067550EXPA1

331.8

13:35:57

TRQX

29

00292067551EXPA1

331.8

13:35:57

CHIX

44

00292067552EXPA1

331.8

13:35:57

CHIX

35

00292067553EXPA1

331.8

13:35:57

TRQX

323

00292067554EXPA1

331.8

13:35:57

TRQX

104

00292067555EXPA1

331.8

13:35:57

TRQX

169

00292067556EXPA1

331.8

13:35:57

TRQX

313

00292067557EXPA1

331.8

13:35:57

CHIX

297

00292067558EXPA1

331.8

13:35:57

TRQX

14

00292067559EXPA1

331.8

13:35:57

CHIX

1,129

00292067560EXPA1

331.8

13:35:57

CHIX

1,101

00292067561EXPA1

331.7

13:38:10

XLON

836

00292068309EXPA1

331.8

13:38:26

TRQX

162

00292068422EXPA1

331.8

13:38:40

TRQX

1,050

00292068620EXPA1

331.8

13:38:41

TRQX

31

00292068621EXPA1

331.8

13:39:21

TRQX

521

00292068805EXPA1

331.9

13:41:18

CHIX

258

00292069822EXPA1

331.9

13:41:18

CHIX

1,129

00292069823EXPA1

331.9

13:41:18

CHIX

186

00292069824EXPA1

331.9

13:41:18

XLON

1,498

00292069825EXPA1

331.9

13:41:18

XLON

1,474

00292069826EXPA1

331.9

13:41:18

XLON

385

00292069827EXPA1

331.9

13:41:18

XLON

420

00292069828EXPA1

331.9

13:41:18

XLON

1,817

00292069829EXPA1

331.9

13:41:18

XLON

226

00292069830EXPA1

331.8

13:43:37

XLON

1,106

00292070706EXPA1

331.8

13:43:37

XLON

870

00292070707EXPA1

331.8

13:44:28

XLON

142

00292070974EXPA1

331.9

13:45:08

BATE

515

00292071188EXPA1

331.9

13:45:10

CHIX

2,183

00292071199EXPA1

331.9

13:45:10

CHIX

1,139

00292071200EXPA1

331.9

13:46:07

CHIX

1,438

00292071541EXPA1

331.9

13:46:07

XLON

851

00292071542EXPA1

331.8

13:46:08

XLON

1,007

00292071546EXPA1

331.8

13:46:12

XLON

405

00292071645EXPA1

331.8

13:46:12

XLON

1,404

00292071647EXPA1

331.8

13:46:17

BATE

479

00292071735EXPA1

331.8

13:46:17

BATE

400

00292071736EXPA1

331.8

13:46:17

BATE

243

00292071737EXPA1

331.8

13:46:17

BATE

471

00292071738EXPA1

331.8

13:46:17

BATE

44

00292071739EXPA1

331.8

13:46:17

XLON

19

00292071740EXPA1

331.6

13:46:37

XLON

1,392

00292071873EXPA1

331.6

13:46:37

XLON

147

00292071874EXPA1

331.7

13:46:38

BATE

38

00292071885EXPA1

331.7

13:46:38

BATE

262

00292071887EXPA1

331.7

13:46:43

BATE

475

00292071924EXPA1

331.7

13:46:43

BATE

702

00292071925EXPA1

331.7

13:47:38

TRQX

1,437

00292072277EXPA1

331.7

13:47:38

TRQX

299

00292072278EXPA1

331.7

13:47:38

BATE

13

00292072279EXPA1

331.7

13:47:38

BATE

32

00292072281EXPA1

331.7

13:47:38

BATE

1,920

00292072282EXPA1

331.7

13:47:38

BATE

1,098

00292072283EXPA1

331.7

13:47:38

BATE

794

00292072284EXPA1

331.6

13:47:42

XLON

1,618

00292072314EXPA1

331.7

13:47:43

XLON

243

00292072323EXPA1

331.7

13:47:43

XLON

600

00292072324EXPA1

331.7

13:47:43

XLON

608

00292072325EXPA1

331.7

13:47:43

XLON

650

00292072326EXPA1

331.7

13:47:43

XLON

2,693

00292072327EXPA1

331.7

13:47:43

XLON

1,399

00292072328EXPA1

331.7

13:47:43

XLON

335

00292072329EXPA1

331.7

13:47:43

XLON

24

00292072330EXPA1

331.7

13:47:43

XLON

493

00292072331EXPA1

331.7

13:47:43

XLON

455

00292072332EXPA1

331.7

13:47:43

XLON

600

00292072333EXPA1

331.7

13:47:43

XLON

1,483

00292072334EXPA1

331.7

13:47:43

XLON

454

00292072335EXPA1

331.7

13:47:58

XLON

982

00292072377EXPA1

331.6

13:48:48

XLON

1,340

00292072635EXPA1

331.6

13:48:48

XLON

64

00292072636EXPA1

331.5

13:49:29

XLON

240

00292072931EXPA1

331.5

13:49:38

XLON

617

00292072992EXPA1

331.6

13:50:04

TRQX

661

00292073130EXPA1

331.6

13:50:04

TRQX

565

00292073131EXPA1

331.6

13:50:14

TRQX

216

00292073196EXPA1

331.6

13:50:14

TRQX

28

00292073197EXPA1

331.6

13:50:14

TRQX

27

00292073198EXPA1

331.6

13:50:39

TRQX

137

00292073359EXPA1

331.6

13:50:51

TRQX

370

00292073430EXPA1

331.6

13:50:51

TRQX

5,053

00292073431EXPA1

331.6

13:50:54

TRQX

2,526

00292073460EXPA1

331.6

13:51:29

TRQX

886

00292073833EXPA1

331.6

13:51:29

TRQX

39

00292073834EXPA1

331.6

13:51:29

TRQX

536

00292073835EXPA1

331.6

13:51:29

TRQX

500

00292073836EXPA1

331.6

13:51:29

TRQX

671

00292073837EXPA1

331.5

13:51:29

XLON

950

00292073838EXPA1

331.5

13:51:29

XLON

860

00292073839EXPA1

331.5

13:51:29

XLON

278

00292073840EXPA1

331.4

13:51:32

XLON

50

00292073847EXPA1

331.4

13:51:32

XLON

1,882

00292073848EXPA1

331.4

13:51:34

CHIX

138

00292073864EXPA1

331.4

13:51:34

XLON

600

00292073865EXPA1

331.4

13:51:34

XLON

1,434

00292073866EXPA1

331.1

13:54:16

XLON

1,489

00292074728EXPA1

331.0

13:55:01

BATE

609

00292074941EXPA1

331.0

13:55:01

XLON

850

00292074942EXPA1

331.0

13:55:01

BATE

604

00292074943EXPA1

331.0

13:55:01

XLON

130

00292074944EXPA1

331.0

13:55:01

XLON

574

00292074945EXPA1

331.0

13:55:01

BATE

814

00292074946EXPA1

331.0

13:55:01

XLON

243

00292074947EXPA1

331.0

13:55:01

BATE

999

00292074948EXPA1

331.0

13:55:01

BATE

598

00292074949EXPA1

331.2

13:58:49

XLON

739

00292076337EXPA1

331.2

13:58:49

CHIX

1,188

00292076338EXPA1

331.2

13:58:49

XLON

884

00292076339EXPA1

331.2

13:58:49

BATE

925

00292076340EXPA1

331.2

13:58:49

XLON

562

00292076341EXPA1

331.2

13:58:49

CHIX

36

00292076342EXPA1

331.2

13:58:49

XLON

1,221

00292076343EXPA1

330.7

14:00:44

XLON

1,102

00292077125EXPA1

330.7

14:00:44

XLON

438

00292077130EXPA1

330.8

14:01:47

TRQX

2,445

00292077582EXPA1

330.8

14:01:47

TRQX

146

00292077583EXPA1

331.0

14:03:57

XLON

568

00292078427EXPA1

331.0

14:03:57

XLON

521

00292078429EXPA1

331.0

14:03:57

XLON

527

00292078430EXPA1

331.0

14:03:57

XLON

3,134

00292078431EXPA1

331.1

14:04:23

XLON

1,765

00292078613EXPA1

331.1

14:06:24

BATE

919

00292079479EXPA1

331.1

14:06:24

CHIX

460

00292079480EXPA1

331.1

14:06:24

BATE

532

00292079481EXPA1

331.1

14:06:24

CHIX

2,524

00292079482EXPA1

331.1

14:06:24

BATE

1,078

00292079483EXPA1

331.1

14:08:36

BATE

92

00292080342EXPA1

331.1

14:08:36

CHIX

281

00292080343EXPA1

331.1

14:08:36

BATE

473

00292080344EXPA1

331.1

14:08:36

CHIX

254

00292080345EXPA1

331.1

14:08:36

CHIX

555

00292080346EXPA1

331.1

14:08:36

BATE

302

00292080347EXPA1

331.1

14:08:36

CHIX

28

00292080348EXPA1

331.1

14:08:36

BATE

27

00292080349EXPA1

331.1

14:08:36

CHIX

49

00292080350EXPA1

331.2

14:09:15

XLON

2,094

00292080677EXPA1

331.2

14:09:15

XLON

2,142

00292080678EXPA1

331.2

14:09:15

XLON

762

00292080679EXPA1

331.1

14:10:11

XLON

1,132

00292081039EXPA1

331.1

14:10:11

XLON

1,684

00292081040EXPA1

331.1

14:10:11

XLON

559

00292081041EXPA1

331.2

14:10:11

CHIX

43

00292081042EXPA1

331.2

14:10:11

CHIX

391

00292081043EXPA1

331.2

14:10:11

CHIX

501

00292081044EXPA1

331.2

14:10:11

CHIX

608

00292081045EXPA1

331.2

14:10:11

CHIX

750

00292081046EXPA1

331.2

14:10:11

XLON

600

00292081047EXPA1

331.2

14:10:11

XLON

960

00292081048EXPA1

331.2

14:10:11

CHIX

243

00292081049EXPA1

331.2

14:10:17

CHIX

243

00292081069EXPA1

331.2

14:10:17

XLON

11

00292081070EXPA1

331.2

14:10:17

CHIX

243

00292081071EXPA1

331.2

14:10:17

CHIX

243

00292081072EXPA1

331.2

14:10:17

XLON

600

00292081073EXPA1

331.2

14:10:17

CHIX

478

00292081074EXPA1

331.2

14:10:17

XLON

2,195

00292081075EXPA1

331.2

14:10:17

CHIX

261

00292081076EXPA1

331.2

14:10:17

CHIX

382

00292081077EXPA1

331.1

14:10:18

XLON

1,710

00292081084EXPA1

331.2

14:10:27

BATE

999

00292081143EXPA1

331.2

14:10:27

CHIX

486

00292081144EXPA1

331.2

14:10:27

CHIX

1,137

00292081145EXPA1

331.1

14:10:28

XLON

1,150

00292081153EXPA1

331.1

14:10:28

XLON

592

00292081154EXPA1

331.1

14:11:45

CHIX

193

00292081822EXPA1

331.1

14:11:45

XLON

3,368

00292081823EXPA1

331.1

14:11:45

BATE

1,048

00292081824EXPA1

331.1

14:11:45

CHIX

1,170

00292081825EXPA1

331.1

14:12:27

CHIX

243

00292082226EXPA1

331.1

14:12:27

BATE

414

00292082227EXPA1

331.1

14:12:27

CHIX

243

00292082228EXPA1

331.1

14:12:27

BATE

536

00292082229EXPA1

331.1

14:12:27

CHIX

238

00292082230EXPA1

331.1

14:12:27

BATE

477

00292082231EXPA1

331.1

14:12:27

BATE

301

00292082232EXPA1

331.1

14:12:27

CHIX

1,103

00292082233EXPA1

331.1

14:12:27

CHIX

28

00292082234EXPA1

331.1

14:21:47

XLON

1,672

00292086238EXPA1

331.1

14:21:47

XLON

1,751

00292086240EXPA1

331.0

14:21:47

XLON

800

00292086241EXPA1

331.0

14:21:47

XLON

1,374

00292086242EXPA1

331.0

14:21:47

XLON

543

00292086243EXPA1

331.0

14:21:47

CHIX

546

00292086244EXPA1

331.1

14:21:54

TRQX

358

00292086288EXPA1

331.1

14:21:54

TRQX

1,090

00292086289EXPA1

330.9

14:21:56

XLON

790

00292086297EXPA1

330.9

14:21:56

XLON

1

00292086298EXPA1

330.9

14:21:56

XLON

1,172

00292086299EXPA1

330.9

14:21:56

XLON

302

00292086300EXPA1

330.9

14:21:56

XLON

1,767

00292086301EXPA1

330.7

14:21:58

XLON

379

00292086309EXPA1

330.7

14:21:58

XLON

743

00292086310EXPA1

330.7

14:21:58

XLON

187

00292086311EXPA1

330.7

14:21:58

XLON

1,707

00292086312EXPA1

330.7

14:21:58

XLON

430

00292086313EXPA1

330.8

14:22:00

CHIX

19

00292086330EXPA1

330.8

14:22:00

CHIX

29

00292086331EXPA1

330.8

14:22:00

CHIX

705

00292086332EXPA1

330.8

14:22:02

CHIX

16

00292086347EXPA1

330.8

14:22:02

BATE

652

00292086348EXPA1

330.8

14:22:02

CHIX

335

00292086349EXPA1

330.8

14:22:02

BATE

1,878

00292086350EXPA1

330.9

14:22:02

BATE

261

00292086351EXPA1

330.9

14:22:02

BATE

382

00292086352EXPA1

330.9

14:22:02

BATE

952

00292086353EXPA1

330.8

14:22:47

XLON

191

00292086656EXPA1

330.8

14:22:47

XLON

226

00292086657EXPA1

330.8

14:22:47

XLON

440

00292086658EXPA1

330.7

14:22:51

XLON

751

00292086690EXPA1

330.8

14:22:52

XLON

600

00292086696EXPA1

330.8

14:22:52

XLON

685

00292086697EXPA1

330.8

14:22:54

XLON

394

00292086702EXPA1

330.8

14:22:57

XLON

1,360

00292086737EXPA1

330.8

14:22:57

XLON

191

00292086738EXPA1

330.8

14:22:57

XLON

434

00292086739EXPA1

330.8

14:22:57

XLON

563

00292086740EXPA1

330.8

14:22:57

XLON

674

00292086741EXPA1

330.8

14:22:57

XLON

1,049

00292086742EXPA1

330.8

14:22:57

TRQX

18

00292086743EXPA1

330.8

14:22:57

TRQX

232

00292086744EXPA1

330.8

14:22:57

XLON

690

00292086749EXPA1

330.8

14:22:57

XLON

389

00292086750EXPA1

330.8

14:22:57

XLON

440

00292086751EXPA1

330.8

14:23:09

XLON

386

00292086869EXPA1

330.8

14:23:09

XLON

388

00292086870EXPA1

330.9

14:24:35

CHIX

607

00292087586EXPA1

330.9

14:24:35

XLON

868

00292087587EXPA1

330.9

14:24:35

CHIX

291

00292087588EXPA1

330.9

14:24:35

XLON

191

00292087589EXPA1

330.9

14:24:39

XLON

988

00292087643EXPA1

330.9

14:24:42

CHIX

62

00292087666EXPA1

330.9

14:24:42

CHIX

28

00292087667EXPA1

330.9

14:24:42

XLON

1,342

00292087668EXPA1

330.9

14:24:48

XLON

1,004

00292087700EXPA1

330.9

14:25:00

CHIX

1,284

00292087742EXPA1

330.9

14:25:09

XLON

822

00292087788EXPA1

330.8

14:26:42

XLON

1,976

00292088562EXPA1

330.8

14:26:42

XLON

1,576

00292088563EXPA1

330.8

14:26:42

XLON

600

00292088572EXPA1

330.6

14:27:49

XLON

191

00292088974EXPA1

330.6

14:27:49

CHIX

76

00292088975EXPA1

330.6

14:27:49

BATE

30

00292088976EXPA1

330.6

14:27:49

CHIX

291

00292088977EXPA1

330.6

14:27:49

BATE

657

00292088978EXPA1

330.5

14:28:21

XLON

1,782

00292089138EXPA1

330.5

14:28:21

XLON

1,223

00292089139EXPA1

330.4

14:28:34

XLON

1,223

00292089319EXPA1

330.3

14:28:48

XLON

1,699

00292089407EXPA1

330.4

14:28:49

CHIX

439

00292089408EXPA1

330.4

14:28:49

CHIX

614

00292089409EXPA1

330.3

14:28:52

XLON

600

00292089438EXPA1

330.4

14:28:52

XLON

614

00292089439EXPA1

330.4

14:28:52

XLON

700

00292089440EXPA1

330.4

14:28:52

XLON

1,627

00292089441EXPA1

330.4

14:28:52

XLON

355

00292089442EXPA1

330.4

14:28:52

XLON

174

00292089443EXPA1

330.3

14:30:00

BATE

990

00292090129EXPA1

330.3

14:30:00

CHIX

1,232

00292090135EXPA1

330.3

14:30:00

XLON

2,966

00292090137EXPA1

330.2

14:30:08

XLON

322

00292090401EXPA1

329.9

14:30:08

XLON

777

00292090402EXPA1

330.5

14:31:52

CHIX

1,604

00292092341EXPA1

330.5

14:31:52

XLON

2,776

00292092342EXPA1

330.5

14:31:52

XLON

1,148

00292092343EXPA1

330.4

14:33:56

XLON

134

00292094276EXPA1

330.4

14:33:56

XLON

97

00292094277EXPA1

330.4

14:33:56

XLON

145

00292094278EXPA1

330.4

14:33:56

XLON

544

00292094280EXPA1

330.5

14:33:56

BATE

437

00292094284EXPA1

330.5

14:33:56

BATE

627

00292094285EXPA1

330.5

14:33:56

BATE

590

00292094286EXPA1

330.5

14:33:56

BATE

47

00292094287EXPA1

330.5

14:33:56

BATE

399

00292094288EXPA1

330.5

14:33:56

BATE

243

00292094289EXPA1

330.6

14:35:35

CHIX

295

00292095857EXPA1

330.6

14:35:35

CHIX

778

00292095858EXPA1

330.6

14:35:35

CHIX

81

00292095859EXPA1

330.6

14:35:35

CHIX

59

00292095860EXPA1

330.6

14:35:35

CHIX

44

00292095861EXPA1

330.6

14:35:35

CHIX

34

00292095862EXPA1

330.6

14:35:35

CHIX

44

00292095864EXPA1

330.6

14:35:35

CHIX

40

00292095868EXPA1

330.6

14:35:35

CHIX

44

00292095876EXPA1

330.6

14:35:35

CHIX

29

00292095878EXPA1

330.6

14:35:38

CHIX

19

00292095921EXPA1

330.6

14:35:38

BATE

195

00292095922EXPA1

330.6

14:35:38

BATE

37

00292095923EXPA1

330.6

14:35:41

XLON

364

00292095964EXPA1

330.6

14:35:41

XLON

1,061

00292095965EXPA1

330.8

14:36:02

BATE

679

00292096284EXPA1

330.8

14:36:02

BATE

492

00292096285EXPA1

330.8

14:36:02

BATE

650

00292096286EXPA1

330.7

14:36:04

XLON

534

00292096298EXPA1

330.7

14:36:04

XLON

1,485

00292096301EXPA1

330.8

14:36:05

BATE

837

00292096337EXPA1

330.8

14:36:23

BATE

31

00292096655EXPA1

330.8

14:36:23

BATE

147

00292096656EXPA1

330.8

14:36:23

BATE

147

00292096657EXPA1

330.8

14:36:23

BATE

144

00292096658EXPA1

330.8

14:36:29

BATE

663

00292096698EXPA1

330.8

14:36:29

BATE

393

00292096699EXPA1

330.8

14:36:29

BATE

483

00292096701EXPA1

330.8

14:36:29

BATE

45

00292096702EXPA1

330.6

14:36:36

XLON

1,567

00292096770EXPA1

330.3

14:36:37

XLON

1,865

00292096773EXPA1

330.2

14:36:38

XLON

1,879

00292096779EXPA1

330.4

14:37:32

XLON

3,630

00292097546EXPA1

330.4

14:37:32

XLON

599

00292097548EXPA1

330.4

14:37:32

BATE

590

00292097549EXPA1

330.4

14:37:32

BATE

811

00292097550EXPA1

330.3

14:37:32

XLON

54

00292097557EXPA1

330.7

14:39:01

BATE

914

00292099286EXPA1

330.7

14:39:01

XLON

2,890

00292099291EXPA1

330.7

14:39:01

CHIX

1,075

00292099292EXPA1

330.6

14:39:02

XLON

694

00292099294EXPA1

330.5

14:39:03

XLON

200

00292099306EXPA1

330.5

14:39:06

XLON

15

00292099330EXPA1

330.3

14:39:41

XLON

724

00292099694EXPA1

330.3

14:39:41

XLON

359

00292099695EXPA1

330.5

14:41:11

BATE

525

00292100930EXPA1

330.5

14:41:11

BATE

480

00292100932EXPA1

330.5

14:41:11

BATE

32

00292100933EXPA1

330.5

14:41:11

BATE

935

00292100934EXPA1

330.5

14:41:11

BATE

301

00292100935EXPA1

330.5

14:41:48

BATE

1,014

00292101323EXPA1

330.6

14:41:48

XLON

1,430

00292101324EXPA1

330.6

14:41:48

CHIX

850

00292101325EXPA1

330.6

14:41:48

CHIX

117

00292101326EXPA1

330.5

14:42:20

XLON

1,541

00292101668EXPA1

330.4

14:42:20

XLON

1,785

00292101684EXPA1

330.5

14:42:50

XLON

600

00292102030EXPA1

330.5

14:42:50

XLON

479

00292102031EXPA1

330.5

14:42:50

XLON

740

00292102032EXPA1

330.5

14:42:50

XLON

303

00292102033EXPA1

330.5

14:42:50

XLON

1,105

00292102034EXPA1

330.5

14:42:55

XLON

961

00292102073EXPA1

330.4

14:43:05

XLON

1,489

00292102196EXPA1

330.6

14:43:57

BATE

41

00292102735EXPA1

330.6

14:43:57

CHIX

33

00292102736EXPA1

330.5

14:43:57

XLON

1,070

00292102737EXPA1

330.6

14:43:57

BATE

47

00292102738EXPA1

330.6

14:43:57

BATE

1,005

00292102739EXPA1

330.6

14:43:57

CHIX

2,697

00292102740EXPA1

330.6

14:43:57

BATE

15

00292102741EXPA1

330.6

14:43:57

BATE

8

00292102742EXPA1

330.6

14:43:57

BATE

1,815

00292102743EXPA1

330.6

14:44:00

XLON

890

00292102803EXPA1

330.6

14:44:00

XLON

935

00292102804EXPA1

330.6

14:44:00

CHIX

5

00292102805EXPA1

330.5

14:44:09

XLON

778

00292102947EXPA1

330.5

14:45:56

XLON

1,069

00292104186EXPA1

330.5

14:45:56

XLON

1,228

00292104187EXPA1

330.5

14:45:59

BATE

573

00292104232EXPA1

330.5

14:45:59

XLON

811

00292104233EXPA1

330.5

14:45:59

XLON

600

00292104234EXPA1

330.5

14:45:59

CHIX

243

00292104235EXPA1

330.5

14:45:59

XLON

520

00292104236EXPA1

330.5

14:45:59

BATE

410

00292104237EXPA1

330.5

14:45:59

CHIX

321

00292104238EXPA1

330.5

14:45:59

BATE

942

00292104239EXPA1

330.7

14:46:54

XLON

1,771

00292104976EXPA1

330.7

14:46:56

BATE

388

00292104992EXPA1

330.7

14:46:56

CHIX

470

00292104993EXPA1

330.7

14:46:56

BATE

507

00292104995EXPA1

330.7

14:46:58

CHIX

256

00292105032EXPA1

330.7

14:46:58

BATE

28

00292105033EXPA1

330.7

14:46:58

XLON

1,124

00292105034EXPA1

330.7

14:46:58

BATE

23

00292105035EXPA1

330.7

14:46:58

XLON

1,911

00292105036EXPA1

330.7

14:46:58

CHIX

79

00292105037EXPA1

330.7

14:46:58

XLON

2,972

00292105038EXPA1

330.7

14:46:58

CHIX

330

00292105040EXPA1

330.7

14:46:58

CHIX

185

00292105041EXPA1

330.7

14:46:58

XLON

5,844

00292105043EXPA1

330.7

14:46:58

BATE

34

00292105044EXPA1

330.7

14:46:58

CHIX

3,131

00292105045EXPA1

330.7

14:46:58

BATE

492

00292105046EXPA1

330.7

14:46:58

XLON

2,058

00292105047EXPA1

330.7

14:47:01

XLON

570

00292105081EXPA1

330.7

14:47:06

BATE

422

00292105148EXPA1

330.7

14:47:06

CHIX

360

00292105149EXPA1

330.7

14:47:06

CHIX

706

00292105150EXPA1

330.7

14:47:06

CHIX

2,346

00292105151EXPA1

330.7

14:47:08

CHIX

2,480

00292105188EXPA1

330.7

14:47:08

CHIX

384

00292105191EXPA1

330.7

14:47:08

CHIX

290

00292105192EXPA1

330.7

14:47:08

CHIX

2,470

00292105193EXPA1

330.7

14:47:08

BATE

3,735

00292105194EXPA1

330.7

14:47:09

BATE

935

00292105195EXPA1

330.7

14:47:09

BATE

795

00292105196EXPA1

330.7

14:47:09

CHIX

116

00292105197EXPA1

330.6

14:47:09

BATE

406

00292105199EXPA1

330.6

14:47:09

CHIX

424

00292105200EXPA1

330.6

14:47:09

BATE

752

00292105202EXPA1

330.6

14:47:09

CHIX

706

00292105203EXPA1

330.6

14:47:09

BATE

750

00292105204EXPA1

330.6

14:47:14

CHIX

1,050

00292105244EXPA1

330.6

14:47:14

XLON

1,239

00292105245EXPA1

330.6

14:47:14

BATE

14

00292105246EXPA1

330.6

14:47:14

XLON

476

00292105247EXPA1

330.4

14:47:55

XLON

556

00292105728EXPA1

330.5

14:47:55

XLON

1,246

00292105729EXPA1

330.5

14:47:55

XLON

207

00292105730EXPA1

330.3

14:48:34

XLON

1,405

00292106220EXPA1

330.3

14:48:34

BATE

390

00292106221EXPA1

330.3

14:48:34

CHIX

243

00292106222EXPA1

330.3

14:48:34

BATE

771

00292106223EXPA1

330.3

14:49:25

CHIX

2,160

00292106847EXPA1

330.3

14:49:25

CHIX

243

00292106848EXPA1

330.3

14:49:25

CHIX

277

00292106849EXPA1

330.3

14:49:25

CHIX

382

00292106850EXPA1

330.3

14:49:25

CHIX

1,038

00292106851EXPA1

330.3

14:49:25

CHIX

682

00292106852EXPA1

330.1

14:49:30

XLON

1,371

00292106892EXPA1

329.9

14:51:01

BATE

1,700

00292107989EXPA1

329.9

14:51:01

BATE

1,700

00292107990EXPA1

329.9

14:51:01

BATE

492

00292107991EXPA1

329.9

14:51:01

BATE

1,688

00292107992EXPA1

329.9

14:52:06

XLON

1,444

00292108823EXPA1

329.8

14:52:22

XLON

225

00292109011EXPA1

329.8

14:52:22

XLON

1,503

00292109013EXPA1

329.7

14:53:13

XLON

1,521

00292109675EXPA1

329.7

14:53:54

BATE

71

00292110114EXPA1

329.7

14:53:54

XLON

1,150

00292110115EXPA1

329.7

14:53:54

BATE

729

00292110116EXPA1

329.7

14:53:54

TRQX

55

00292110117EXPA1

329.7

14:53:54

TRQX

9

00292110118EXPA1

329.6

14:54:17

XLON

1,432

00292110344EXPA1

329.8

14:54:42

CHIX

581

00292110675EXPA1

329.8

14:54:42

CHIX

499

00292110676EXPA1

329.8

14:54:42

CHIX

127

00292110677EXPA1

329.8

14:54:42

CHIX

27

00292110678EXPA1

329.8

14:54:42

CHIX

129

00292110679EXPA1

329.8

14:54:42

CHIX

1,615

00292110680EXPA1

329.8

14:54:42

CHIX

1,768

00292110681EXPA1

329.8

14:56:15

CHIX

488

00292112106EXPA1

329.8

14:56:15

CHIX

971

00292112107EXPA1

329.8

14:56:15

BATE

5

00292112108EXPA1

329.8

14:56:15

BATE

839

00292112109EXPA1

329.8

14:57:15

CHIX

1,357

00292112812EXPA1

329.8

14:57:15

BATE

1,031

00292112813EXPA1

329.8

14:57:15

XLON

200

00292112814EXPA1

329.8

14:57:15

XLON

1,669

00292112816EXPA1

329.8

14:57:15

XLON

1,460

00292112817EXPA1

329.7

14:57:16

XLON

850

00292112818EXPA1

329.8

14:58:37

CHIX

841

00292113908EXPA1

329.7

14:58:37

XLON

565

00292113909EXPA1

329.8

14:58:37

BATE

510

00292113910EXPA1

329.7

14:58:37

XLON

1,239

00292113911EXPA1

329.8

14:58:37

CHIX

806

00292113912EXPA1

329.6

14:59:53

XLON

1,547

00292114665EXPA1

329.6

15:00:10

XLON

850

00292114948EXPA1

329.6

15:00:10

CHIX

1,230

00292114949EXPA1

329.6

15:00:10

XLON

3,030

00292114950EXPA1

329.4

15:01:31

BATE

880

00292116096EXPA1

329.4

15:01:31

BATE

66

00292116097EXPA1

329.4

15:01:31

BATE

66

00292116098EXPA1

329.4

15:01:31

BATE

66

00292116099EXPA1

329.4

15:01:31

BATE

66

00292116100EXPA1

329.4

15:01:43

BATE

948

00292116294EXPA1

329.4

15:01:43

BATE

57

00292116295EXPA1

329.4

15:01:43

BATE

43

00292116296EXPA1

329.4

15:01:43

BATE

38

00292116297EXPA1

329.4

15:01:43

BATE

30

00292116298EXPA1

329.4

15:01:43

BATE

23

00292116299EXPA1

329.4

15:01:43

BATE

969

00292116300EXPA1

329.4

15:01:43

BATE

380

00292116301EXPA1

329.0

15:02:02

XLON

991

00292116550EXPA1

329.0

15:02:02

XLON

357

00292116551EXPA1

329.3

15:02:49

BATE

1,252

00292117191EXPA1

329.3

15:02:49

CHIX

1,658

00292117192EXPA1

329.3

15:02:49

XLON

709

00292117193EXPA1

329.2

15:02:52

XLON

91

00292117202EXPA1

329.2

15:02:54

XLON

200

00292117219EXPA1

329.3

15:03:40

CHIX

590

00292117686EXPA1

329.3

15:03:50

CHIX

175

00292117798EXPA1

329.3

15:03:50

BATE

1,667

00292117800EXPA1

329.4

15:04:02

XLON

1,126

00292117929EXPA1

329.4

15:04:02

XLON

2,435

00292117930EXPA1

329.4

15:04:06

XLON

19

00292118016EXPA1

329.4

15:04:06

XLON

7

00292118017EXPA1

329.4

15:04:06

CHIX

462

00292118018EXPA1

329.4

15:04:06

CHIX

919

00292118019EXPA1

329.4

15:04:06

CHIX

845

00292118020EXPA1

329.3

15:04:06

XLON

1,140

00292118021EXPA1

329.4

15:04:11

BATE

10

00292118077EXPA1

329.4

15:04:11

CHIX

921

00292118082EXPA1

329.4

15:04:11

BATE

19

00292118083EXPA1

329.4

15:04:11

BATE

406

00292118084EXPA1

329.4

15:04:11

BATE

553

00292118085EXPA1

329.4

15:04:31

CHIX

551

00292118422EXPA1

329.4

15:04:41

CHIX

13

00292118513EXPA1

329.4

15:04:41

XLON

965

00292118514EXPA1

329.4

15:04:41

XLON

2,211

00292118515EXPA1

329.4

15:04:46

CHIX

204

00292118565EXPA1

329.4

15:04:51

CHIX

243

00292118617EXPA1

329.4

15:04:51

XLON

916

00292118618EXPA1

329.4

15:04:51

CHIX

544

00292118619EXPA1

329.4

15:04:57

CHIX

8

00292118710EXPA1

329.4

15:04:59

CHIX

11

00292118728EXPA1

329.4

15:05:17

CHIX

280

00292119046EXPA1

329.4

15:05:29

CHIX

9

00292119268EXPA1

329.4

15:05:35

CHIX

268

00292119359EXPA1

329.4

15:05:35

BATE

610

00292119360EXPA1

329.4

15:05:35

BATE

231

00292119362EXPA1

329.4

15:05:35

TRQX

1,741

00292119363EXPA1

329.4

15:06:05

XLON

3,141

00292119813EXPA1

329.4

15:06:05

XLON

1,623

00292119814EXPA1

329.4

15:06:05

BATE

1,036

00292119815EXPA1

329.4

15:06:05

CHIX

1,323

00292119816EXPA1

329.3

15:06:06

XLON

29

00292119825EXPA1

329.3

15:06:06

XLON

509

00292119828EXPA1

329.3

15:06:06

XLON

395

00292119829EXPA1

329.3

15:07:22

CHIX

90

00292120852EXPA1

329.3

15:07:25

CHIX

591

00292120886EXPA1

329.3

15:07:25

XLON

344

00292120887EXPA1

329.3

15:07:25

CHIX

816

00292120888EXPA1

329.4

15:07:25

XLON

600

00292120889EXPA1

329.4

15:07:25

XLON

1,098

00292120890EXPA1

329.4

15:07:25

XLON

2,348

00292120892EXPA1

329.4

15:07:27

XLON

600

00292120925EXPA1

329.4

15:07:27

XLON

161

00292120926EXPA1

329.4

15:07:27

XLON

1,074

00292120929EXPA1

329.4

15:07:28

XLON

86

00292120930EXPA1

329.4

15:07:28

XLON

86

00292120931EXPA1

329.4

15:07:28

XLON

86

00292120932EXPA1

329.4

15:07:28

XLON

86

00292120933EXPA1

329.4

15:07:28

XLON

86

00292120934EXPA1

329.4

15:07:28

XLON

86

00292120935EXPA1

329.4

15:07:28

XLON

86

00292120936EXPA1

329.4

15:07:28

XLON

86

00292120937EXPA1

329.4

15:07:28

XLON

86

00292120938EXPA1

329.4

15:07:28

XLON

86

00292120939EXPA1

329.4

15:07:28

XLON

86

00292120941EXPA1

329.4

15:07:28

XLON

86

00292120942EXPA1

329.4

15:07:28

XLON

57

00292120943EXPA1

329.4

15:07:28

XLON

388

00292120945EXPA1

329.4

15:07:28

XLON

86

00292120946EXPA1

329.4

15:07:28

XLON

165

00292120947EXPA1

329.4

15:07:28

XLON

86

00292120948EXPA1

329.4

15:07:28

XLON

388

00292120949EXPA1

329.4

15:07:28

XLON

91

00292120950EXPA1

329.4

15:07:33

CHIX

7

00292121025EXPA1

329.3

15:09:05

XLON

260

00292122079EXPA1

329.3

15:09:05

XLON

2,681

00292122080EXPA1

329.4

15:11:02

XLON

2,006

00292123388EXPA1

329.4

15:11:02

XLON

775

00292123389EXPA1

329.3

15:11:02

XLON

2,087

00292123390EXPA1

329.4

15:11:02

XLON

1,047

00292123391EXPA1

329.3

15:11:02

XLON

2,876

00292123392EXPA1

329.3

15:11:02

XLON

53

00292123396EXPA1

329.3

15:11:04

CHIX

1,063

00292123417EXPA1

329.3

15:11:04

CHIX

1,179

00292123419EXPA1

329.3

15:11:04

CHIX

291

00292123420EXPA1

329.3

15:11:04

CHIX

7

00292123422EXPA1

329.3

15:11:04

CHIX

1

00292123424EXPA1

329.3

15:11:04

CHIX

203

00292123425EXPA1

329.3

15:11:04

CHIX

266

00292123426EXPA1

329.3

15:11:04

CHIX

8

00292123427EXPA1

329.3

15:11:04

CHIX

837

00292123428EXPA1

329.3

15:11:04

CHIX

766

00292123429EXPA1

329.3

15:11:04

CHIX

382

00292123430EXPA1

329.3

15:11:05

CHIX

2

00292123435EXPA1

329.3

15:11:05

CHIX

443

00292123436EXPA1

329.3

15:11:08

CHIX

769

00292123460EXPA1

329.3

15:11:08

BATE

586

00292123461EXPA1

329.3

15:11:11

CHIX

775

00292123608EXPA1

329.3

15:11:11

XLON

1,611

00292123609EXPA1

329.3

15:11:11

CHIX

188

00292123610EXPA1

329.3

15:11:11

XLON

330

00292123611EXPA1

329.3

15:11:11

XLON

709

00292123613EXPA1

329.3

15:11:14

CHIX

353

00292123622EXPA1

329.3

15:11:14

XLON

1,611

00292123623EXPA1

329.3

15:11:14

XLON

893

00292123624EXPA1

329.3

15:11:14

XLON

892

00292123625EXPA1

329.3

15:11:14

CHIX

1,050

00292123626EXPA1

329.4

15:11:44

CHIX

619

00292124071EXPA1

329.4

15:11:44

CHIX

746

00292124072EXPA1

329.4

15:11:49

CHIX

26

00292124162EXPA1

329.4

15:11:49

CHIX

437

00292124163EXPA1

329.3

15:12:53

XLON

2,033

00292124817EXPA1

329.3

15:12:54

XLON

191

00292124827EXPA1

329.3

15:12:54

BATE

459

00292124828EXPA1

329.3

15:13:15

XLON

600

00292124970EXPA1

329.3

15:13:15

XLON

972

00292124971EXPA1

329.3

15:13:15

XLON

688

00292124972EXPA1

329.3

15:13:15

XLON

142

00292124973EXPA1

329.3

15:13:15

XLON

502

00292124974EXPA1

329.3

15:14:35

XLON

600

00292126005EXPA1

329.3

15:14:35

XLON

129

00292126006EXPA1

329.3

15:14:35

XLON

600

00292126007EXPA1

329.3

15:14:35

XLON

520

00292126008EXPA1

329.3

15:14:36

XLON

600

00292126010EXPA1

329.3

15:14:36

XLON

600

00292126012EXPA1

329.3

15:14:36

BATE

471

00292126019EXPA1

329.3

15:14:36

CHIX

662

00292126020EXPA1

329.2

15:14:37

XLON

1,705

00292126052EXPA1

329.2

15:14:37

XLON

1,845

00292126053EXPA1

329.2

15:14:39

BATE

2

00292126076EXPA1

329.2

15:14:39

XLON

600

00292126077EXPA1

329.2

15:14:39

BATE

7

00292126078EXPA1

329.2

15:14:39

CHIX

807

00292126079EXPA1

329.2

15:14:39

CHIX

29

00292126080EXPA1

329.2

15:14:39

BATE

402

00292126081EXPA1

329.2

15:14:39

XLON

661

00292126082EXPA1

329.2

15:14:42

XLON

2,061

00292126103EXPA1

329.2

15:14:42

BATE

685

00292126104EXPA1

329.2

15:14:42

CHIX

3

00292126105EXPA1

329.2

15:14:42

BATE

537

00292126106EXPA1

329.2

15:14:42

CHIX

343

00292126107EXPA1

329.2

15:14:42

CHIX

9

00292126108EXPA1

329.2

15:14:42

CHIX

622

00292126109EXPA1

329.2

15:14:42

CHIX

4

00292126110EXPA1

329.2

15:14:42

CHIX

312

00292126111EXPA1

329.2

15:14:42

XLON

596

00292126112EXPA1

329.2

15:14:42

XLON

289

00292126113EXPA1

329.2

15:14:42

CHIX

281

00292126114EXPA1

329.4

15:15:51

CHIX

1,899

00292126956EXPA1

329.4

15:15:51

XLON

4,119

00292126957EXPA1

329.4

15:15:51

XLON

877

00292126958EXPA1

329.4

15:15:51

XLON

103

00292126961EXPA1

329.4

15:15:51

XLON

1,063

00292126964EXPA1

329.4

15:15:56

CHIX

243

00292127029EXPA1

329.4

15:15:56

XLON

4

00292127030EXPA1

329.4

15:15:56

CHIX

486

00292127032EXPA1

329.4

15:15:56

CHIX

402

00292127033EXPA1

329.4

15:15:56

CHIX

843

00292127034EXPA1

329.4

15:16:11

CHIX

408

00292127238EXPA1

329.4

15:16:11

BATE

12

00292127239EXPA1

329.4

15:17:32

CHIX

686

00292128139EXPA1

329.4

15:17:32

CHIX

846

00292128141EXPA1

329.4

15:17:32

XLON

1,717

00292128142EXPA1

329.4

15:17:32

XLON

1,188

00292128143EXPA1

329.4

15:17:32

XLON

568

00292128144EXPA1

329.4

15:17:32

XLON

750

00292128145EXPA1

329.4

15:17:32

XLON

600

00292128146EXPA1

329.4

15:17:32

XLON

293

00292128147EXPA1

329.4

15:17:32

CHIX

925

00292128148EXPA1

329.4

15:17:32

XLON

600

00292128149EXPA1

329.4

15:17:32

XLON

777

00292128150EXPA1

329.1

15:19:04

XLON

348

00292129345EXPA1

329.1

15:19:04

XLON

2,462

00292129346EXPA1

329.1

15:19:04

CHIX

431

00292129347EXPA1

329.1

15:19:04

XLON

1,259

00292129349EXPA1

330.0

15:19:59

XLON

5

00292130302EXPA1

330.0

15:19:59

XLON

5,973

00292130303EXPA1

329.9

15:20:00

XLON

2,099

00292130335EXPA1

329.8

15:20:23

XLON

665

00292130568EXPA1

329.8

15:20:23

XLON

767

00292130574EXPA1

329.8

15:20:23

XLON

265

00292130576EXPA1

329.8

15:21:23

XLON

291

00292131232EXPA1

329.8

15:21:23

XLON

1,581

00292131233EXPA1

329.7

15:21:43

XLON

939

00292131389EXPA1

329.6

15:21:43

XLON

852

00292131390EXPA1

329.7

15:21:43

XLON

600

00292131391EXPA1

329.7

15:21:43

XLON

1,100

00292131392EXPA1

329.7

15:21:43

XLON

494

00292131393EXPA1

329.7

15:21:43

XLON

727

00292131394EXPA1

329.6

15:21:58

CHIX

1,164

00292131486EXPA1

329.6

15:21:58

XLON

1,587

00292131487EXPA1

329.6

15:21:58

XLON

2,067

00292131488EXPA1

329.6

15:21:58

XLON

1,388

00292131489EXPA1

329.6

15:21:58

CHIX

380

00292131492EXPA1

329.6

15:21:58

XLON

503

00292131493EXPA1

329.6

15:21:58

XLON

11

00292131494EXPA1

329.6

15:21:58

XLON

1,237

00292131502EXPA1

329.6

15:21:58

XLON

529

00292131503EXPA1

329.6

15:21:58

XLON

1,068

00292131504EXPA1

329.6

15:21:58

XLON

2,323

00292131505EXPA1

329.6

15:21:58

XLON

650

00292131506EXPA1

329.4

15:22:11

XLON

765

00292131637EXPA1

329.4

15:22:11

XLON

2,007

00292131638EXPA1

329.4

15:23:09

CHIX

291

00292132302EXPA1

329.4

15:23:09

XLON

1,710

00292132303EXPA1

329.4

15:23:09

CHIX

312

00292132304EXPA1

329.4

15:23:09

XLON

942

00292132305EXPA1

329.4

15:23:09

XLON

530

00292132306EXPA1

329.4

15:23:09

XLON

275

00292132307EXPA1

329.4

15:23:09

XLON

162

00292132308EXPA1

329.4

15:23:09

XLON

367

00292132309EXPA1

329.4

15:23:09

XLON

708

00292132310EXPA1

329.4

15:23:09

XLON

367

00292132311EXPA1

329.4

15:23:09

XLON

356

00292132312EXPA1

329.4

15:23:09

XLON

195

00292132313EXPA1

329.4

15:23:36

CHIX

15

00292132604EXPA1

329.4

15:24:03

XLON

8

00292132802EXPA1

329.4

15:24:03

XLON

1,670

00292132803EXPA1

329.4

15:24:03

XLON

53

00292132804EXPA1

329.4

15:24:18

CHIX

243

00292133095EXPA1

329.4

15:24:18

XLON

600

00292133096EXPA1

329.3

15:24:18

XLON

1,025

00292133097EXPA1

329.3

15:24:18

XLON

600

00292133098EXPA1

329.4

15:24:18

CHIX

402

00292133099EXPA1

329.3

15:24:18

XLON

498

00292133100EXPA1

329.4

15:24:18

CHIX

312

00292133101EXPA1

329.4

15:24:18

CHIX

54

00292133102EXPA1

329.4

15:24:18

CHIX

700

00292133103EXPA1

329.4

15:24:18

CHIX

747

00292133104EXPA1

329.2

15:24:24

XLON

600

00292133139EXPA1

329.3

15:24:24

XLON

6,467

00292133140EXPA1

329.3

15:24:29

XLON

2,715

00292133179EXPA1

329.3

15:24:29

XLON

600

00292133180EXPA1

329.3

15:24:29

XLON

747

00292133181EXPA1

329.3

15:24:29

XLON

303

00292133182EXPA1

329.3

15:24:29

XLON

2,242

00292133183EXPA1

329.3

15:24:44

CHIX

17

00292133352EXPA1

329.3

15:24:44

XLON

10,000

00292133353EXPA1

329.3

15:24:44

CHIX

36

00292133354EXPA1

329.3

15:24:44

CHIX

312

00292133356EXPA1

329.3

15:24:44

XLON

229

00292133358EXPA1

329.3

15:24:44

XLON

187

00292133359EXPA1

329.3

15:24:44

XLON

187

00292133360EXPA1

329.3

15:24:44

XLON

41

00292133361EXPA1

329.3

15:24:44

XLON

349

00292133362EXPA1

329.3

15:24:44

XLON

335

00292133365EXPA1

329.3

15:24:44

XLON

298

00292133366EXPA1

329.3

15:24:49

CHIX

420

00292133397EXPA1

329.3

15:24:49

XLON

9

00292133398EXPA1

329.3

15:24:49

CHIX

291

00292133399EXPA1

329.3

15:24:49

XLON

191

00292133400EXPA1

329.3

15:24:49

XLON

600

00292133401EXPA1

329.3

15:24:49

CHIX

486

00292133402EXPA1

329.3

15:24:49

CHIX

1,185

00292133403EXPA1

329.3

15:24:49

XLON

198

00292133404EXPA1

329.3

15:24:49

XLON

440

00292133405EXPA1

329.3

15:24:49

CHIX

410

00292133406EXPA1

329.3

15:24:59

CHIX

2,434

00292133494EXPA1

329.3

15:24:59

XLON

578

00292133495EXPA1

329.3

15:24:59

CHIX

561

00292133496EXPA1

329.3

15:24:59

XLON

3,000

00292133497EXPA1

329.3

15:25:04

XLON

2,021

00292133605EXPA1

329.3

15:25:04

XLON

334

00292133606EXPA1

329.2

15:25:09

XLON

409

00292133697EXPA1

329.3

15:25:14

CHIX

6

00292133745EXPA1

329.3

15:25:14

BATE

533

00292133747EXPA1

329.3

15:25:14

CHIX

2

00292133750EXPA1

329.3

15:25:14

CHIX

35

00292133751EXPA1

329.4

15:25:29

BATE

231

00292134018EXPA1

329.4

15:25:29

BATE

973

00292134019EXPA1

329.4

15:25:29

BATE

327

00292134020EXPA1

329.4

15:25:41

CHIX

605

00292134107EXPA1

329.4

15:25:41

CHIX

343

00292134108EXPA1

329.4

15:25:41

CHIX

848

00292134109EXPA1

329.7

15:25:44

XLON

1,921

00292134134EXPA1

329.9

15:26:11

XLON

2,079

00292134459EXPA1

329.8

15:26:12

XLON

1,107

00292134466EXPA1

329.8

15:26:12

XLON

258

00292134467EXPA1

329.9

15:27:32

CHIX

277

00292135263EXPA1

329.9

15:27:32

CHIX

883

00292135266EXPA1

329.9

15:27:32

CHIX

552

00292135267EXPA1

329.9

15:27:32

CHIX

3

00292135268EXPA1

329.7

15:27:55

XLON

1,296

00292135363EXPA1

329.6

15:28:28

XLON

600

00292135788EXPA1

329.6

15:28:28

XLON

2,375

00292135789EXPA1

329.4

15:28:59

XLON

2,268

00292136041EXPA1

329.5

15:29:59

CHIX

5,230

00292136630EXPA1

329.0

15:30:25

XLON

306

00292136972EXPA1

329.0

15:31:30

XLON

1,074

00292137624EXPA1

329.0

15:31:30

XLON

600

00292137626EXPA1

329.0

15:31:30

XLON

1,811

00292137627EXPA1

329.0

15:31:30

XLON

81

00292137628EXPA1

329.1

15:33:18

XLON

4,990

00292138822EXPA1

329.1

15:33:18

XLON

156

00292138824EXPA1

329.0

15:33:18

XLON

950

00292138826EXPA1

329.1

15:33:18

XLON

1,354

00292138828EXPA1

329.4

15:35:05

XLON

3,779

00292140046EXPA1

329.4

15:35:05

CHIX

630

00292140053EXPA1

329.4

15:35:05

CHIX

932

00292140059EXPA1

329.4

15:36:46

CHIX

656

00292141265EXPA1

329.4

15:36:46

CHIX

156

00292141266EXPA1

329.4

15:36:46

XLON

1,898

00292141267EXPA1

329.4

15:36:46

XLON

2,129

00292141268EXPA1

329.4

15:36:46

CHIX

904

00292141269EXPA1

329.4

15:36:46

XLON

456

00292141270EXPA1

329.4

15:36:46

CHIX

363

00292141271EXPA1

329.4

15:36:46

BATE

385

00292141272EXPA1

329.3

15:37:36

XLON

1,771

00292141776EXPA1

329.3

15:39:43

CHIX

1,754

00292143646EXPA1

329.3

15:39:43

XLON

4,124

00292143647EXPA1

329.3

15:39:51

XLON

685

00292143731EXPA1

329.3

15:39:51

CHIX

243

00292143732EXPA1

329.3

15:39:51

XLON

381

00292143733EXPA1

329.3

15:39:51

CHIX

243

00292143734EXPA1

329.3

15:39:51

CHIX

685

00292143735EXPA1

329.3

15:39:51

XLON

600

00292143736EXPA1

329.3

15:39:51

XLON

197

00292143737EXPA1

329.3

15:39:51

XLON

936

00292143738EXPA1

329.3

15:39:51

XLON

612

00292143739EXPA1

329.3

15:39:51

XLON

644

00292143740EXPA1

329.3

15:39:51

XLON

332

00292143741EXPA1

328.8

15:40:25

XLON

197

00292144102EXPA1

328.8

15:41:35

CHIX

2

00292145115EXPA1

328.8

15:41:35

CHIX

484

00292145116EXPA1

328.8

15:41:35

CHIX

1,307

00292145117EXPA1

328.8

15:41:35

CHIX

700

00292145118EXPA1

328.8

15:41:35

CHIX

289

00292145119EXPA1

328.8

15:41:35

CHIX

2,560

00292145120EXPA1

328.8

15:41:35

CHIX

579

00292145121EXPA1

328.6

15:43:00

XLON

1,213

00292146069EXPA1

328.8

15:43:34

XLON

101

00292146610EXPA1

328.8

15:45:19

XLON

3,639

00292147970EXPA1

328.8

15:45:19

XLON

2,378

00292147971EXPA1

328.8

15:45:19

XLON

600

00292147972EXPA1

328.8

15:45:19

XLON

1,200

00292147973EXPA1

329.0

15:45:51

XLON

589

00292148390EXPA1

329.0

15:45:51

XLON

9

00292148391EXPA1

329.0

15:45:51

XLON

5,592

00292148392EXPA1

329.1

15:47:16

XLON

1,767

00292149253EXPA1

329.2

15:48:04

XLON

5,475

00292149908EXPA1

329.2

15:50:04

XLON

5,665

00292151308EXPA1

329.2

15:50:04

XLON

2,224

00292151309EXPA1

329.2

15:50:04

XLON

600

00292151310EXPA1

329.2

15:50:04

XLON

1,078

00292151311EXPA1

329.2

15:50:04

XLON

73

00292151312EXPA1

329.0

15:52:04

XLON

847

00292152751EXPA1

329.0

15:52:04

XLON

1,987

00292152752EXPA1

328.9

15:52:06

XLON

1,192

00292152765EXPA1

328.9

15:52:06

XLON

162

00292152766EXPA1

328.9

15:52:06

XLON

949

00292152767EXPA1

328.9

15:52:06

XLON

600

00292152768EXPA1

328.9

15:52:06

BATE

2

00292152769EXPA1

328.8

15:54:23

XLON

5,615

00292154267EXPA1

328.9

15:54:24

XLON

3

00292154268EXPA1

328.9

15:54:24

XLON

5,844

00292154269EXPA1

328.9

15:54:28

XLON

704

00292154322EXPA1

328.9

15:54:28

XLON

1,324

00292154323EXPA1

328.9

15:54:28

XLON

890

00292154324EXPA1

328.9

15:54:28

XLON

349

00292154325EXPA1

328.9

15:54:28

XLON

106

00292154326EXPA1

328.9

15:54:28

XLON

293

00292154327EXPA1

328.9

15:54:28

XLON

890

00292154328EXPA1

328.9

15:55:03

XLON

73

00292154719EXPA1

328.9

15:55:53

XLON

621

00292155335EXPA1

329.1

15:56:25

XLON

1,888

00292155640EXPA1

329.2

16:00:55

XLON

742

00292159976EXPA1

329.2

16:01:05

XLON

1,250

00292160123EXPA1

329.2

16:01:05

XLON

78

00292160124EXPA1

329.5

16:01:24

XLON

22,436

00292160367EXPA1

329.4

16:01:24

XLON

1,802

00292160368EXPA1

329.5

16:01:24

XLON

600

00292160369EXPA1

329.6

16:01:30

XLON

6,393

00292160436EXPA1

329.6

16:01:30

XLON

800

00292160437EXPA1

329.6

16:01:30

XLON

14

00292160438EXPA1

329.6

16:01:55

XLON

12,755

00292160675EXPA1

329.6

16:01:55

XLON

2,170

00292160676EXPA1

329.6

16:01:55

XLON

600

00292160677EXPA1

329.6

16:01:55

XLON

950

00292160678EXPA1

329.6

16:01:55

XLON

1,200

00292160679EXPA1

329.6

16:01:55

XLON

751

00292160680EXPA1

329.6

16:01:55

XLON

1,400

00292160681EXPA1

329.6

16:01:55

XLON

1,349

00292160682EXPA1

329.8

16:02:00

XLON

696

00292160739EXPA1

329.8

16:02:17

XLON

5,388

00292160917EXPA1

329.8

16:02:17

XLON

6,500

00292160920EXPA1

329.8

16:02:17

XLON

8,108

00292160922EXPA1

329.7

16:02:17

XLON

2,241

00292160925EXPA1

329.8

16:02:17

CHIX

30

00292160935EXPA1

329.7

16:02:53

XLON

1,292

00292161420EXPA1

329.7

16:02:53

XLON

577

00292161421EXPA1

329.7

16:02:53

XLON

570

00292161422EXPA1

329.7

16:02:53

XLON

489

00292161423EXPA1

329.7

16:02:55

XLON

2,387

00292161472EXPA1

329.7

16:02:55

XLON

1,100

00292161473EXPA1

329.7

16:02:55

XLON

600

00292161474EXPA1

329.9

16:05:16

XLON

795

00292163614EXPA1

329.9

16:05:19

XLON

872

00292163654EXPA1

329.9

16:05:55

XLON

13

00292164093EXPA1

329.9

16:06:15

CHIX

727

00292164532EXPA1

329.9

16:06:15

CHIX

322

00292164533EXPA1

329.9

16:06:15

CHIX

16

00292164534EXPA1

329.8

16:06:19

XLON

1,105

00292164564EXPA1

329.8

16:06:19

XLON

486

00292164565EXPA1

329.8

16:06:19

XLON

105

00292164566EXPA1

329.7

16:06:31

XLON

95

00292164707EXPA1

329.7

16:06:59

XLON

600

00292165020EXPA1

329.7

16:06:59

XLON

191

00292165021EXPA1

329.7

16:06:59

XLON

557

00292165022EXPA1

329.7

16:06:59

XLON

326

00292165023EXPA1

329.7

16:08:08

XLON

6,178

00292166322EXPA1

329.7

16:08:08

XLON

484

00292166326EXPA1

329.7

16:08:08

XLON

1,599

00292166327EXPA1

329.7

16:09:11

XLON

5,471

00292167124EXPA1

329.7

16:09:11

XLON

2,125

00292167125EXPA1

329.7

16:09:11

BATE

393

00292167126EXPA1

329.7

16:09:20

XLON

945

00292167254EXPA1

329.7

16:09:35

XLON

27

00292167458EXPA1

329.6

16:09:36

XLON

23

00292167476EXPA1

329.6

16:09:55

XLON

1,097

00292167719EXPA1

329.6

16:09:55

XLON

36

00292167722EXPA1

329.6

16:09:55

XLON

409

00292167723EXPA1

329.6

16:09:55

XLON

950

00292167724EXPA1

329.6

16:09:55

XLON

742

00292167725EXPA1

329.5

16:10:02

XLON

606

00292167871EXPA1

329.6

16:10:36

XLON

2,769

00292168420EXPA1

329.6

16:11:32

XLON

1,860

00292169250EXPA1

329.6

16:11:32

XLON

6,015

00292169251EXPA1

329.6

16:12:30

XLON

911

00292169843EXPA1

329.6

16:12:30

XLON

4,690

00292169845EXPA1

329.5

16:12:33

XLON

1,978

00292169924EXPA1

329.5

16:12:35

XLON

486

00292169941EXPA1

329.5

16:12:35

XLON

300

00292169942EXPA1

329.5

16:13:53

XLON

5,078

00292170986EXPA1

329.4

16:14:09

XLON

402

00292171160EXPA1

329.4

16:14:24

XLON

600

00292171358EXPA1

329.4

16:14:24

XLON

191

00292171359EXPA1

329.4

16:14:24

XLON

553

00292171360EXPA1

329.4

16:14:24

XLON

262

00292171361EXPA1

329.4

16:14:24

XLON

959

00292171362EXPA1

329.4

16:14:24

XLON

1,004

00292171363EXPA1

329.4

16:14:24

XLON

2,389

00292171364EXPA1

329.4

16:14:24

XLON

24

00292171365EXPA1

329.4

16:14:24

XLON

336

00292171366EXPA1

329.4

16:14:24

XLON

21

00292171367EXPA1

329.4

16:14:24

XLON

288

00292171368EXPA1

329.4

16:14:24

XLON

440

00292171369EXPA1

329.4

16:14:24

XLON

24

00292171370EXPA1

329.4

16:14:29

XLON

4

00292171480EXPA1

329.4

16:14:29

XLON

409

00292171481EXPA1

329.4

16:14:29

XLON

1,013

00292171482EXPA1

329.4

16:14:56

XLON

2,245

00292172022EXPA1

329.4

16:14:56

XLON

1,730

00292172023EXPA1

329.4

16:15:00

XLON

1,200

00292172040EXPA1

329.4

16:15:11

XLON

2,198

00292172267EXPA1

329.4

16:15:51

XLON

4,717

00292172899EXPA1

329.4

16:15:51

XLON

595

00292172901EXPA1

329.4

16:15:51

XLON

1,756

00292172916EXPA1

329.4

16:15:55

XLON

652

00292172957EXPA1

329.4

16:15:55

XLON

191

00292172958EXPA1

329.4

16:15:55

XLON

644

00292172959EXPA1

329.4

16:15:55

XLON

474

00292172960EXPA1

329.4

16:15:55

XLON

310

00292172961EXPA1

329.4

16:16:20

XLON

766

00292173278EXPA1

329.3

16:16:21

XLON

1,893

00292173295EXPA1

329.3

16:16:38

XLON

78

00292173589EXPA1

329.3

16:16:38

XLON

152

00292173590EXPA1

329.3

16:16:38

XLON

1,561

00292173591EXPA1

329.3

16:16:59

XLON

600

00292173854EXPA1

329.3

16:16:59

XLON

778

00292173855EXPA1

329.3

16:16:59

XLON

537

00292173856EXPA1

329.3

16:16:59

BATE

678

00292173857EXPA1

329.3

16:16:59

BATE

2

00292173858EXPA1

329.3

16:16:59

BATE

532

00292173859EXPA1

329.3

16:16:59

BATE

79

00292173860EXPA1

329.3

16:17:00

XLON

778

00292173870EXPA1

329.3

16:17:45

XLON

760

00292174377EXPA1

329.3

16:17:50

XLON

760

00292174470EXPA1

329.3

16:17:50

XLON

1,907

00292174471EXPA1

329.3

16:17:50

XLON

2,818

00292174472EXPA1

329.3

16:17:50

XLON

1,754

00292174473EXPA1

329.2

16:17:52

XLON

935

00292174482EXPA1

329.2

16:18:11

XLON

33

00292174824EXPA1

329.2

16:18:11

XLON

918

00292174825EXPA1

329.2

16:18:11

XLON

3

00292174826EXPA1

329.1

16:21:17

XLON

1,720

00292177622EXPA1

329.1

16:21:17

XLON

207

00292177623EXPA1

329.1

16:21:17

XLON

1,611

00292177627EXPA1

329.1

16:21:17

XLON

2,000

00292177628EXPA1

329.1

16:21:17

XLON

4,462

00292177630EXPA1

329.1

16:21:17

XLON

1,644

00292177631EXPA1

329.1

16:21:17

XLON

10,285

00292177632EXPA1

329.1

16:21:17

XLON

830

00292177634EXPA1

329.1

16:21:17

XLON

6,552

00292177636EXPA1

328.6

16:24:35

XLON

668

00292180397EXPA1

328.6

16:24:35

XLON

4,154

00292180398EXPA1

328.6

16:24:35

XLON

4,178

00292180399EXPA1

328.4

16:26:32

XLON

13,000

00292182000EXPA1

328.6

16:28:08

XLON

1,040

00292183249EXPA1

328.6

16:28:08

XLON

912

00292183250EXPA1

328.6

16:28:08

XLON

3,048

00292183251EXPA1

 

 

Contacts:

Tel:

Email:

Company Secretary

+44 (0) 77 6880 6248

[email protected]

Investor Relations

+44 (0) 20 7644 1082

[email protected]

Treasury

+44 (0) 20 7644 1170

[email protected]

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSEAKFLFSLAEFA

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