Kingfisher PLC Transaction in Own Shares

RNS Number : 1142G

Kingfisher PLC

30 September 2024

KINGFISHER PLC

Transaction in own shares

30 September 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 27 September 2024 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

Date of Purchase:	27 September 2024
Total number of shares purchased:	1,280,290
Volume Weighted Average price paid per share:	£3.2691
Highest price paid per share:	£3.2790
Lowest price paid per share:	£3.2530

To date, Kingfisher has purchased 6,914,826 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, and 18,612,440 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second and third tranches, respectively, of the Programme.

A schedule of individual trades carried out by GSI 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	780,917	£3.2694
CHIX	200,000	£3.2688
BATE	100,000	£3.2683
TRQX	99,373	£3.2687
AQXE	100,000	£3.2691

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 27 Sep 2024 (BST)	Trading Venue	Number of Shares	Transaction Reference Number
3.2530	08:56:45	XLON	2,000	1077453292315568
3.2530	08:56:45	XLON	75	1077453292315569
3.2570	08:58:09	CHIX	2,128	120000D8M
3.2570	08:58:09	BATE	643	20000C77
3.2570	08:58:09	BATE	643	20000C79
3.2570	08:58:09	BATE	777	20000C7C
3.2560	09:00:37	XLON	1,856	1077453292315858
3.2550	09:00:37	XLON	1,768	1077453292315860
3.2550	09:00:37	TRQX	2,096	1077453346842832
3.2560	09:00:37	CHIX	2,148	120000DK7
3.2550	09:00:37	CHIX	2,098	120000DKB
3.2560	09:00:37	AQXE	1,336	17538
3.2560	09:00:37	AQXE	769	17540
3.2560	09:00:37	BATE	2,120	20000CGN
3.2550	09:00:37	BATE	2,145	20000CGP
3.2660	09:09:58	XLON	1,796	1077453292316676
3.2650	09:09:58	XLON	1,320	1077453292316680
3.2660	09:09:58	CHIX	1,835	120000EN0
3.2660	09:09:58	AQXE	701	20291
3.2660	09:09:58	AQXE	1,194	20292
3.2650	09:10:49	XLON	1,251	1077453292316762
3.2650	09:10:49	TRQX	1,796	1077453346844402
3.2650	09:10:49	CHIX	1,687	120000EPJ
3.2660	09:10:49	AQXE	1,265	20497
3.2650	09:10:49	AQXE	1,877	20498
3.2660	09:12:14	CHIX	862	120000EUL
3.2660	09:12:14	CHIX	449	120000EUM
3.2650	09:15:52	XLON	1,956	1077453292317164
3.2650	09:15:52	TRQX	791	1077453346845155
3.2650	09:15:52	TRQX	485	1077453346845157
3.2640	09:16:05	XLON	1,378	1077453292317171
3.2640	09:16:05	TRQX	222	1077453346845195
3.2640	09:16:05	CHIX	1,056	120000F4J
3.2640	09:16:14	XLON	1,855	1077453292317196
3.2640	09:16:14	CHIX	880	120000F6S
3.2640	09:16:20	TRQX	1,549	1077453346845258
3.2630	09:17:11	XLON	1,453	1077453292317337
3.2630	09:17:11	BATE	1,367	20000DWF
3.2620	09:17:19	XLON	1,391	1077453292317349
3.2610	09:19:12	XLON	1,293	1077453292317511
3.2640	09:22:28	XLON	1,908	1077453292317781
3.2630	09:22:28	XLON	1,818	1077453292317782
3.2640	09:22:28	TRQX	1,530	1077453346846148
3.2630	09:22:28	CHIX	1,037	120000FYM
3.2630	09:22:28	CHIX	274	120000FYN
3.2620	09:22:30	XLON	2,000	1077453292317786
3.2620	09:22:30	XLON	27	1077453292317787
3.2620	09:22:30	TRQX	1,364	1077453346846153
3.2610	09:22:30	BATE	869	20000EC3
3.2610	09:22:41	XLON	1,537	1077453292317799
3.2610	09:22:41	BATE	315	20000ED3
3.2640	09:25:07	XLON	1,655	1077453292317934
3.2640	09:25:07	TRQX	1,084	1077453346846517
3.2640	09:25:07	BATE	1,154	20000EPA
3.2630	09:25:10	XLON	1,791	1077453292317938
3.2630	09:25:10	CHIX	418	120000GEW
3.2630	09:25:10	CHIX	308	120000GEY
3.2630	09:25:10	CHIX	666	120000GF0
3.2630	09:25:10	BATE	1,115	20000EPF
3.2670	09:28:52	XLON	2,064	1077453292318232
3.2740	09:41:52	CHIX	1,245	120000ICT
3.2770	09:44:49	XLON	2,091	1077453292319144
3.2760	09:44:49	XLON	2,137	1077453292319149
3.2760	09:44:49	TRQX	1,300	1077453346848773
3.2770	09:44:49	CHIX	1,392	120000IPH
3.2770	09:45:14	XLON	2,071	1077453292319183
3.2780	09:49:00	XLON	2,000	1077453292319431
3.2780	09:49:00	XLON	97	1077453292319432
3.2770	09:49:00	XLON	2,150	1077453292319436
3.2780	09:49:00	CHIX	1,092	120000J7O
3.2770	09:49:00	CHIX	1,300	120000J7P
3.2770	09:49:00	BATE	1,392	20000GWE
3.2780	09:49:00	AQXE	596	30109
3.2780	09:49:00	AQXE	738	30110
3.2760	09:52:37	XLON	2,000	1077453292319681
3.2760	09:52:37	XLON	135	1077453292319682
3.2760	09:52:37	TRQX	1,223	1077453346849741
3.2760	09:52:37	CHIX	1,175	120000JOT
3.2760	09:52:37	BATE	1,157	20000H8Q
3.2750	09:52:41	XLON	2,098	1077453292319691
3.2740	09:52:41	XLON	791	1077453292319693
3.2740	09:52:41	XLON	1,309	1077453292319694
3.2750	09:52:41	TRQX	834	1077453346849758
3.2750	09:52:41	TRQX	398	1077453346849759
3.2750	09:52:41	CHIX	1,276	120000JPW
3.2750	09:52:41	CHIX	83	120000JPX
3.2750	09:52:41	BATE	1,060	20000H9G
3.2730	09:52:45	XLON	2,141	1077453292319708
3.2720	09:52:45	XLON	2,075	1077453292319711
3.2710	09:52:45	XLON	542	1077453292319714
3.2710	09:53:52	XLON	1,527	1077453292319779
3.2700	09:54:08	XLON	937	1077453292319808
3.2700	09:54:08	XLON	1,200	1077453292319809
3.2690	09:55:33	XLON	2,158	1077453292319884
3.2690	09:55:33	TRQX	1,564	1077453346850038
3.2680	09:56:32	AQXE	664	32068
3.2680	09:56:45	XLON	690	1077453292319965
3.2680	09:56:45	XLON	1,367	1077453292319966
3.2680	09:56:45	AQXE	405	32162
3.2680	09:56:45	AQXE	774	32163
3.2670	09:56:49	XLON	2,074	1077453292319976
3.2670	09:56:49	CHIX	1,795	120000KAE
3.2690	09:57:56	XLON	2,072	1077453292320045
3.2680	10:00:37	XLON	2,066	1077453292320266
3.2670	10:00:37	AQXE	1,321	33237
3.2670	10:00:43	XLON	2,000	1077453292320268
3.2670	10:00:43	XLON	160	1077453292320269
3.2670	10:00:43	BATE	1,980	20000HZM
3.2660	10:01:35	XLON	2,164	1077453292320320
3.2650	10:01:45	XLON	559	1077453292320332
3.2650	10:01:45	XLON	1,537	1077453292320333
3.2650	10:01:45	CHIX	92	120000KRQ
3.2650	10:01:45	CHIX	1,549	120000KRR
3.2640	10:01:49	XLON	671	1077453292320348
3.2640	10:01:49	XLON	463	1077453292320349
3.2640	10:01:49	XLON	922	1077453292320350
3.2630	10:01:49	AQXE	1,672	33455
3.2630	10:03:40	XLON	129	1077453292320488
3.2630	10:03:50	XLON	1,617	1077453292320507
3.2630	10:03:50	XLON	407	1077453292320508
3.2620	10:05:04	XLON	1,274	1077453292320589
3.2620	10:05:04	XLON	861	1077453292320590
3.2610	10:05:19	XLON	2,110	1077453292320609
3.2600	10:07:25	XLON	865	1077453292320904
3.2600	10:07:27	XLON	467	1077453292320905
3.2600	10:07:27	XLON	733	1077453292320906
3.2590	10:07:44	CHIX	1,527	120000LJ0
3.2590	10:10:12	XLON	1,353	1077453292321067
3.2580	10:12:17	XLON	1,862	1077453292321175
3.2580	10:12:17	BATE	1,529	20000IYO
3.2600	10:14:57	CHIX	1,590	120000M5Y
3.2600	10:15:32	XLON	2,119	1077453292321406
3.2610	10:18:01	XLON	690	1077453292321532
3.2610	10:18:01	XLON	1,120	1077453292321533
3.2610	10:18:01	XLON	281	1077453292321534
3.2610	10:18:01	TRQX	16	1077453346852354
3.2610	10:18:01	TRQX	249	1077453346852358
3.2610	10:18:01	TRQX	243	1077453346852359
3.2610	10:18:01	TRQX	624	1077453346852360
3.2610	10:18:01	CHIX	1,594	120000MJY
3.2610	10:18:01	BATE	17	20000JII
3.2610	10:18:01	BATE	1,216	20000JIK
3.2610	10:18:01	AQXE	13	38252
3.2610	10:18:01	AQXE	1,265	38263
3.2620	10:20:05	XLON	2,063	1077453292321768
3.2620	10:20:05	TRQX	677	1077453346852676
3.2620	10:22:37	TRQX	66	1077453346852947
3.2620	10:22:37	TRQX	676	1077453346852948
3.2620	10:22:50	XLON	2,103	1077453292321986
3.2620	10:22:50	CHIX	1,259	120000N43
3.2620	10:22:50	AQXE	1,325	39555
3.2610	10:22:55	XLON	2,092	1077453292321988
3.2600	10:23:22	XLON	2,114	1077453292322024
3.2600	10:23:22	AQXE	11	39720
3.2600	10:23:45	AQXE	806	39858
3.2600	10:24:00	AQXE	968	39925
3.2590	10:25:29	XLON	1,983	1077453292322129
3.2590	10:25:29	XLON	18	1077453292322130
3.2580	10:28:18	XLON	2,130	1077453292322401
3.2580	10:28:19	CHIX	1,966	120000NTX
3.2600	10:32:38	XLON	2,129	1077453292322717
3.2590	10:32:38	XLON	2,059	1077453292322718
3.2590	10:32:38	CHIX	1,205	120000O8O
3.2590	10:32:38	BATE	1,386	20000KW1
3.2590	10:32:38	AQXE	243	41928
3.2590	10:32:38	AQXE	1,438	41929
3.2590	10:33:07	XLON	2,117	1077453292322739
3.2590	10:33:07	TRQX	1,253	1077453346854201
3.2600	10:35:50	XLON	2,113	1077453292322935
3.2600	10:35:50	TRQX	1,233	1077453346854559
3.2600	10:35:50	BATE	1,062	20000L7H
3.2600	10:37:23	CHIX	1,994	120000ORW
3.2640	10:40:50	XLON	2,154	1077453292323287
3.2640	10:40:50	XLON	1,033	1077453292323289
3.2670	10:46:14	XLON	291	1077453292323627
3.2690	10:47:27	XLON	558	1077453292323687
3.2710	10:50:15	XLON	2,121	1077453292323897
3.2710	10:50:15	CHIX	934	120000Q0Z
3.2710	10:50:15	CHIX	2	120000Q10
3.2710	10:50:15	CHIX	339	120000Q11
3.2710	10:50:15	BATE	1	20000M8A
3.2750	10:51:10	XLON	2,055	1077453292323952
3.2750	10:51:10	XLON	770	1077453292323954
3.2750	10:51:10	CHIX	1,155	120000Q51
3.2750	10:51:10	AQXE	1,143	45802
3.2770	10:53:08	XLON	2,062	1077453292324161
3.2760	10:53:08	XLON	2,070	1077453292324165
3.2760	10:53:08	XLON	246	1077453292324169
3.2770	10:53:08	XLON	690	1077453292324170
3.2770	10:53:08	XLON	1,000	1077453292324171
3.2770	10:53:08	XLON	246	1077453292324172
3.2770	10:53:08	XLON	527	1077453292324173
3.2770	10:53:08	CHIX	934	120000QDC
3.2770	10:53:08	CHIX	212	120000QDD
3.2760	10:53:08	BATE	1,196	20000MHM
3.2770	10:53:08	AQXE	1,141	46221
3.2760	10:53:08	AQXE	1,197	46223
3.2750	10:53:50	XLON	23	1077453292324227
3.2750	10:53:50	XLON	2,054	1077453292324228
3.2750	10:53:50	XLON	1,300	1077453292324231
3.2750	10:53:50	XLON	690	1077453292324232
3.2760	10:53:50	XLON	719	1077453292324233
3.2750	10:53:50	XLON	1,022	1077453292324234
3.2750	10:53:50	BATE	1,087	20000MIT
3.2750	10:53:50	AQXE	1,173	46334
3.2750	10:53:51	XLON	1,487	1077453292324240
3.2750	10:53:54	XLON	2	1077453292324244
3.2750	10:53:59	XLON	3	1077453292324255
3.2750	10:53:59	XLON	22	1077453292324256
3.2750	10:54:02	XLON	20	1077453292324257
3.2770	10:56:00	XLON	2,124	1077453292324392
3.2770	10:56:00	XLON	1,200	1077453292324394
3.2770	10:56:00	CHIX	1,913	120000QNN
3.2760	10:57:57	XLON	2,084	1077453292324498
3.2760	10:57:57	XLON	1,198	1077453292324499
3.2770	10:57:57	XLON	1,198	1077453292324500
3.2770	10:57:57	XLON	313	1077453292324501
3.2770	10:57:57	AQXE	1,042	47081
3.2770	10:57:57	AQXE	790	47082
3.2750	10:58:08	XLON	2,065	1077453292324553
3.2750	10:58:08	BATE	1,826	20000MVF
3.2750	10:58:09	TRQX	1,376	1077453346857050
3.2740	10:58:50	XLON	2,159	1077453292324607
3.2730	10:58:50	XLON	2,144	1077453292324609
3.2720	10:58:50	XLON	2,081	1077453292324610
3.2740	10:58:50	TRQX	1,177	1077453346857223
3.2730	10:58:50	TRQX	1,210	1077453346857226
3.2710	10:59:27	XLON	2,059	1077453292324650
3.2710	11:01:07	XLON	2,157	1077453292324740
3.2720	11:01:07	CHIX	1,618	120000R8Z
3.2760	11:17:30	XLON	23	1077453292325787
3.2760	11:17:30	XLON	2,101	1077453292325788
3.2760	11:17:30	CHIX	5	120000SMO
3.2760	11:17:30	BATE	40	20000O8A
3.2760	11:17:30	BATE	1,570	20000O8B
3.2780	11:17:36	XLON	16	1077453292325800
3.2790	11:18:10	XLON	72	1077453292325831
3.2790	11:18:10	XLON	2	1077453292325832
3.2790	11:19:30	XLON	268	1077453292325925
3.2780	11:21:53	XLON	2,072	1077453292326028
3.2780	11:21:53	XLON	900	1077453292326032
3.2780	11:21:53	CHIX	1,535	120000T1L
3.2780	11:21:53	AQXE	116	51928
3.2780	11:21:53	AQXE	1,469	51929
3.2780	11:23:20	XLON	1,423	1077453292326088
3.2780	11:23:20	XLON	346	1077453292326089
3.2780	11:23:22	XLON	2	1077453292326091
3.2780	11:24:28	XLON	2,117	1077453292326171
3.2780	11:24:28	TRQX	696	1077453346859571
3.2780	11:24:28	TRQX	730	1077453346859572
3.2770	11:24:30	XLON	2,143	1077453292326192
3.2760	11:24:30	XLON	1,737	1077453292326194
3.2760	11:24:30	XLON	78	1077453292326195
3.2760	11:24:30	XLON	318	1077453292326196
3.2770	11:24:30	TRQX	41	1077453346859581
3.2770	11:24:30	TRQX	1,169	1077453346859582
3.2760	11:24:30	TRQX	1,238	1077453346859584
3.2770	11:24:30	CHIX	1,511	120000T7Z
3.2760	11:24:30	CHIX	1,058	120000T82
3.2770	11:24:30	BATE	277	20000OPZ
3.2770	11:24:30	BATE	20	20000OQ0
3.2770	11:24:30	BATE	1,247	20000OQ1
3.2770	11:24:30	AQXE	1,820	52356
3.2760	11:31:45	XLON	2,000	1077453292326654
3.2760	11:31:45	XLON	80	1077453292326655
3.2760	11:31:45	CHIX	1,390	120000TW2
3.2760	11:31:45	CHIX	29	120000TW3
3.2760	11:32:10	CHIX	137	120000TWN
3.2750	11:32:14	XLON	2,139	1077453292326671
3.2750	11:32:14	CHIX	785	120000TWP
3.2750	11:32:14	CHIX	7	120000TWQ
3.2750	11:32:14	CHIX	278	120000TWR
3.2740	11:34:09	XLON	2,000	1077453292326826
3.2740	11:34:09	XLON	55	1077453292326827
3.2730	11:34:09	XLON	57	1077453292326829
3.2750	11:35:53	XLON	2,105	1077453292327232
3.2760	11:38:25	XLON	2,058	1077453292327448
3.2750	11:38:25	XLON	2,074	1077453292327452
3.2750	11:38:25	TRQX	1,079	1077453346860892
3.2760	11:38:25	CHIX	1,346	120000UMS
3.2750	11:38:25	BATE	1,553	20000PX4
3.2740	11:38:26	XLON	1,409	1077453292327453
3.2740	11:38:26	XLON	659	1077453292327454
3.2740	11:39:18	AQXE	306	55548
3.2740	11:39:18	AQXE	620	55549
3.2730	11:44:40	XLON	2,078	1077453292327861
3.2780	11:46:01	CHIX	1,470	120000V96
3.2790	11:49:12	XLON	15	1077453292328144
3.2790	11:49:12	XLON	900	1077453292328145
3.2790	11:49:22	XLON	243	1077453292328162
3.2790	11:49:22	XLON	900	1077453292328163
3.2790	11:50:21	XLON	1,924	1077453292328215
3.2790	11:50:21	XLON	154	1077453292328216
3.2790	11:50:21	XLON	1,000	1077453292328217
3.2790	11:50:21	TRQX	1,258	1077453346862328
3.2790	11:50:22	XLON	544	1077453292328220
3.2790	11:50:23	XLON	18	1077453292328221
3.2790	11:50:23	XLON	900	1077453292328222
3.2790	11:50:40	XLON	406	1077453292328259
3.2790	11:50:40	XLON	950	1077453292328260
3.2790	11:50:41	XLON	36	1077453292328271
3.2790	11:52:56	XLON	900	1077453292328399
3.2790	11:52:56	CHIX	798	120000VUJ
3.2790	11:52:56	CHIX	738	120000VUK
3.2790	11:52:56	AQXE	1,974	58486
3.2790	11:52:57	XLON	1,033	1077453292328404
3.2790	11:52:57	XLON	396	1077453292328411
3.2790	11:53:00	XLON	226	1077453292328421
3.2790	11:53:00	XLON	807	1077453292328422
3.2780	11:53:02	XLON	2,105	1077453292328427
3.2780	11:53:02	CHIX	1,138	120000VVE
3.2780	11:53:02	BATE	1,577	20000QXL
3.2770	11:54:31	XLON	2,135	1077453292328584
3.2760	11:57:11	XLON	1,947	1077453292328697
3.2760	11:57:20	XLON	140	1077453292328729
3.2770	12:00:14	XLON	2,072	1077453292329041
3.2770	12:00:14	XLON	1,033	1077453292329044
3.2770	12:01:27	XLON	679	1077453292329090
3.2760	12:01:29	XLON	2,060	1077453292329092
3.2750	12:01:29	XLON	227	1077453292329094
3.2750	12:01:29	XLON	1,842	1077453292329095
3.2740	12:01:29	XLON	35	1077453292329096
3.2740	12:01:29	XLON	2,092	1077453292329097
3.2760	12:01:29	TRQX	1,071	1077453346863314
3.2750	12:01:29	TRQX	557	1077453346863315
3.2750	12:01:29	TRQX	516	1077453346863316
3.2760	12:01:29	CHIX	1,958	120000WRB
3.2750	12:01:29	BATE	1,580	20000RLA
3.2750	12:05:10	XLON	2,089	1077453292329660
3.2740	12:05:10	XLON	2,115	1077453292329661
3.2750	12:05:10	CHIX	812	120000XEA
3.2750	12:05:10	CHIX	727	120000XEB
3.2730	12:05:13	XLON	2,109	1077453292329708
3.2720	12:05:13	XLON	533	1077453292329710
3.2720	12:05:13	XLON	23	1077453292329711
3.2720	12:05:13	XLON	1,547	1077453292329712
3.2710	12:05:51	XLON	1,439	1077453292329746
3.2710	12:05:51	XLON	675	1077453292329747
3.2700	12:05:53	XLON	2,107	1077453292329748
3.2690	12:06:14	XLON	883	1077453292329866
3.2690	12:06:14	XLON	1,273	1077453292329867
3.2690	12:06:14	AQXE	1,117	61747
3.2680	12:06:52	XLON	2,000	1077453292329931
3.2680	12:06:52	XLON	59	1077453292329932
3.2670	12:06:57	XLON	2,000	1077453292329975
3.2670	12:06:57	XLON	75	1077453292329976
3.2660	12:06:59	XLON	2,061	1077453292329981
3.2680	12:11:32	CHIX	223	120000Y38
3.2680	12:11:32	CHIX	1,325	120000Y39
3.2700	12:13:20	XLON	2,144	1077453292330619
3.2740	12:21:21	XLON	166	1077453292331298
3.2740	12:21:21	XLON	711	1077453292331299
3.2730	12:23:43	XLON	2,101	1077453292331429
3.2740	12:26:16	XLON	2,114	1077453292331680
3.2740	12:26:16	XLON	1,033	1077453292331683
3.2740	12:26:16	CHIX	1,150	120000ZQQ
3.2740	12:26:16	BATE	1,180	20000TWZ
3.2740	12:26:16	AQXE	1,854	66127
3.2740	12:27:54	XLON	922	1077453292331813
3.2740	12:27:54	CHIX	1,039	120000ZVN
3.2750	12:29:50	TRQX	1,037	1077453346865766
3.2750	12:30:20	XLON	2,080	1077453292332095
3.2750	12:30:20	CHIX	1,738	12000107R
3.2750	12:30:20	AQXE	1,613	67228
3.2770	12:31:00	XLON	557	1077453292332176
3.2770	12:31:00	XLON	608	1077453292332177
3.2770	12:31:00	XLON	1,239	1077453292332178
3.2770	12:31:00	XLON	305	1077453292332179
3.2760	12:31:01	XLON	773	1077453292332181
3.2770	12:31:01	XLON	1,635	1077453292332182
3.2760	12:31:02	XLON	804	1077453292332185
3.2770	12:31:18	XLON	661	1077453292332224
3.2770	12:32:46	XLON	674	1077453292332271
3.2770	12:32:46	XLON	1,452	1077453292332272
3.2770	12:32:46	XLON	340	1077453292332273
3.2770	12:32:47	XLON	722	1077453292332274
3.2770	12:32:47	XLON	21	1077453292332275
3.2770	12:32:49	XLON	16	1077453292332276
3.2770	12:32:52	XLON	18	1077453292332278
3.2770	12:33:34	XLON	24	1077453292332314
3.2760	12:36:03	XLON	1,908	1077453292332528
3.2760	12:36:03	XLON	203	1077453292332529
3.2760	12:36:03	TRQX	1,484	1077453346866274
3.2760	12:36:03	BATE	1,881	20000UQL
3.2750	12:36:29	XLON	2,137	1077453292332581
3.2750	12:36:29	CHIX	1,635	1200010R8
3.2740	12:37:03	XLON	2,084	1077453292332626
3.2740	12:37:03	XLON	1,033	1077453292332631
3.2730	12:37:37	XLON	2,090	1077453292332697
3.2720	12:39:19	XLON	2,000	1077453292332812
3.2720	12:39:19	XLON	110	1077453292332813
3.2710	12:40:55	XLON	2,090	1077453292332912
3.2700	12:43:19	XLON	1,441	1077453292333008
3.2700	12:43:19	XLON	628	1077453292333009
3.2700	12:43:19	TRQX	886	1077453346866900
3.2700	12:43:19	TRQX	181	1077453346866901
3.2700	12:43:19	AQXE	1,441	69783
3.2690	12:43:27	CHIX	1,254	1200011CR
3.2690	12:46:00	XLON	23	1077453292333167
3.2690	12:46:00	XLON	2,082	1077453292333168
3.2690	12:46:00	BATE	1,589	20000VG3
3.2680	12:46:10	XLON	2,057	1077453292333185
3.2670	12:48:30	XLON	2,100	1077453292333313
3.2660	12:49:27	XLON	2,126	1077453292333392
3.2650	12:50:00	CHIX	810	1200011W2
3.2650	12:50:23	XLON	310	1077453292333468
3.2650	12:50:23	XLON	1,851	1077453292333469
3.2640	12:53:19	TRQX	1,308	1077453346867676
3.2670	12:57:46	XLON	576	1077453292334120
3.2670	12:57:46	XLON	1,499	1077453292334121
3.2660	12:57:50	XLON	2,087	1077453292334126
3.2660	12:57:50	CHIX	1,290	1200012QQ
3.2660	12:57:50	AQXE	1,637	73156
3.2650	12:58:27	XLON	2,063	1077453292334171
3.2640	12:58:27	XLON	2,065	1077453292334174
3.2650	12:59:11	BATE	778	20000WJQ
3.2660	13:03:27	XLON	638	1077453292334523
3.2660	13:05:18	XLON	1,460	1077453292334815
3.2680	13:06:33	XLON	188	1077453292334876
3.2680	13:06:33	XLON	848	1077453292334877
3.2680	13:06:39	XLON	831	1077453292334885
3.2680	13:07:13	XLON	756	1077453292334916
3.2680	13:07:53	XLON	822	1077453292334945
3.2680	13:11:12	CHIX	1,458	12000144F
3.2680	13:11:12	BATE	1,180	20000XKN
3.2680	13:12:03	XLON	2,089	1077453292335381
3.2680	13:13:22	CHIX	1,131	12000147V
3.2680	13:13:22	CHIX	176	12000147Z
3.2680	13:13:24	CHIX	187	120001487
3.2680	13:14:19	XLON	20	1077453292335479
3.2680	13:14:19	XLON	454	1077453292335480
3.2680	13:14:19	XLON	8	1077453292335481
3.2680	13:14:34	XLON	225	1077453292335490
3.2680	13:14:34	XLON	608	1077453292335491
3.2680	13:14:35	XLON	212	1077453292335495
3.2680	13:14:35	XLON	224	1077453292335496
3.2680	13:14:48	XLON	250	1077453292335519
3.2680	13:14:50	XLON	250	1077453292335520
3.2680	13:14:50	XLON	1,000	1077453292335521
3.2680	13:14:57	XLON	226	1077453292335525
3.2680	13:14:57	XLON	1,000	1077453292335526
3.2680	13:14:58	XLON	103	1077453292335527
3.2680	13:14:58	XLON	228	1077453292335528
3.2670	13:14:58	XLON	2,067	1077453292335529
3.2670	13:14:58	CHIX	1,525	1200014DY
3.2680	13:16:01	XLON	370	1077453292335614
3.2680	13:17:13	XLON	397	1077453292335683
3.2680	13:17:13	XLON	519	1077453292335716
3.2680	13:17:13	XLON	397	1077453292335717
3.2680	13:17:13	XLON	117	1077453292335718
3.2680	13:17:14	XLON	29	1077453292335719
3.2680	13:21:19	XLON	1,198	1077453292336108
3.2680	13:21:19	XLON	407	1077453292336109
3.2680	13:23:03	XLON	2,105	1077453292336195
3.2690	13:23:03	XLON	1,200	1077453292336196
3.2690	13:23:03	XLON	249	1077453292336197
3.2690	13:23:03	XLON	1,163	1077453292336198
3.2690	13:23:03	XLON	97	1077453292336199
3.2690	13:23:03	CHIX	1,358	12000152X
3.2690	13:23:03	AQXE	1,168	79339
3.2680	13:23:05	XLON	1,200	1077453292336200
3.2680	13:23:05	XLON	743	1077453292336201
3.2680	13:23:05	XLON	290	1077453292336202
3.2680	13:23:05	CHIX	1,338	120001533
3.2680	13:23:05	BATE	1,349	20000YDD
3.2670	13:23:10	XLON	816	1077453292336208
3.2670	13:23:10	XLON	1,300	1077453292336209
3.2670	13:23:10	TRQX	1,143	1077453346870662
3.2690	13:25:22	XLON	2,080	1077453292336347
3.2690	13:25:22	BATE	615	20000YKL
3.2690	13:25:22	BATE	478	20000YKM
3.2690	13:25:47	TRQX	343	1077453346870915
3.2690	13:25:47	TRQX	559	1077453346870916
3.2680	13:26:27	XLON	2,123	1077453292336410
3.2690	13:26:27	TRQX	442	1077453346870990
3.2680	13:26:27	TRQX	671	1077453346870997
3.2690	13:26:27	CHIX	1,063	1200015F3
3.2680	13:26:40	TRQX	584	1077453346871025
3.2690	13:28:18	XLON	109	1077453292336513
3.2680	13:30:20	XLON	2,077	1077453292336765
3.2670	13:30:20	XLON	2,154	1077453292336767
3.2680	13:30:20	XLON	243	1077453292336780
3.2680	13:30:20	XLON	790	1077453292336781
3.2670	13:30:21	XLON	2,101	1077453292336787
3.2670	13:30:21	TRQX	1,320	1077453346871545
3.2670	13:30:21	CHIX	1,816	1200015TT
3.2670	13:30:21	BATE	1,144	20000Z0P
3.2670	13:30:21	BATE	688	20000Z0Q
3.2670	13:30:21	AQXE	1,033	81300
3.2680	13:31:47	XLON	443	1077453292336951
3.2680	13:31:47	XLON	234	1077453292336952
3.2670	13:33:06	XLON	2,000	1077453292337213
3.2670	13:33:06	XLON	116	1077453292337214
3.2660	13:33:08	XLON	2,167	1077453292337230
3.2660	13:33:08	TRQX	1,462	1077453346871915
3.2660	13:33:08	CHIX	1,647	1200016CF
3.2650	13:35:07	XLON	690	1077453292337474
3.2650	13:35:07	XLON	1,469	1077453292337475
3.2650	13:35:07	AQXE	1,034	82835
3.2640	13:35:13	XLON	1,443	1077453292337495
3.2640	13:35:13	XLON	640	1077453292337496
3.2640	13:35:31	CHIX	338	1200016KX
3.2640	13:35:38	XLON	2,062	1077453292337667
3.2660	13:37:07	XLON	1,080	1077453292338082
3.2660	13:37:07	XLON	1,013	1077453292338083
3.2680	13:40:09	XLON	2,164	1077453292338437
3.2690	13:41:57	XLON	2,130	1077453292338565
3.2690	13:41:57	XLON	1,033	1077453292338568
3.2690	13:41:57	CHIX	912	1200017EF
3.2690	13:41:57	CHIX	496	1200017EG
3.2690	13:41:57	BATE	1,555	200010EO
3.2690	13:41:57	AQXE	1,112	84884
3.2710	13:43:29	XLON	234	1077453292338788
3.2720	13:46:22	XLON	2,059	1077453292339208
3.2730	13:50:11	XLON	412	1077453292339551
3.2730	13:50:12	XLON	698	1077453292339552
3.2730	13:50:12	XLON	412	1077453292339553
3.2730	13:50:33	XLON	495	1077453292339567
3.2730	13:50:52	XLON	399	1077453292339583
3.2730	13:50:53	XLON	222	1077453292339584
3.2730	13:50:53	XLON	217	1077453292339585
3.2730	13:50:53	XLON	1,516	1077453292339586
3.2730	13:50:53	XLON	398	1077453292339587
3.2730	13:50:55	XLON	25	1077453292339599
3.2730	13:50:55	XLON	238	1077453292339600
3.2730	13:50:56	XLON	222	1077453292339601
3.2730	13:50:56	XLON	411	1077453292339602
3.2730	13:50:56	XLON	250	1077453292339603
3.2730	13:50:57	XLON	240	1077453292339604
3.2730	13:50:57	XLON	1,900	1077453292339605
3.2730	13:51:01	XLON	152	1077453292339608
3.2730	13:51:01	XLON	1,500	1077453292339609
3.2730	13:51:08	XLON	433	1077453292339613
3.2730	13:51:09	XLON	236	1077453292339614
3.2730	13:51:09	XLON	435	1077453292339615
3.2730	13:51:09	XLON	240	1077453292339616
3.2730	13:51:09	XLON	1,600	1077453292339617
3.2730	13:51:09	XLON	207	1077453292339618
3.2730	13:51:10	XLON	233	1077453292339620
3.2730	13:51:13	XLON	231	1077453292339674
3.2730	13:51:13	XLON	1,455	1077453292339675
3.2730	13:52:13	XLON	264	1077453292339807
3.2730	13:52:13	XLON	1,185	1077453292339808
3.2720	13:52:36	XLON	2,163	1077453292339915
3.2720	13:52:56	CHIX	1,474	12000191O
3.2710	13:54:00	XLON	690	1077453292340210
3.2710	13:54:00	XLON	690	1077453292340211
3.2710	13:54:00	XLON	742	1077453292340212
3.2710	13:54:00	TRQX	986	1077453346874427
3.2710	13:54:00	TRQX	134	1077453346874429
3.2710	13:54:00	CHIX	766	1200019A2
3.2710	13:54:00	CHIX	711	1200019A3
3.2710	13:54:00	BATE	478	200011VG
3.2710	13:54:00	BATE	1,095	200011VH
3.2700	13:54:49	XLON	2,117	1077453292340364
3.2700	13:54:49	TRQX	1,276	1077453346874530
3.2700	13:54:49	CHIX	624	1200019FC
3.2700	13:54:49	CHIX	483	1200019FI
3.2700	13:54:49	BATE	324	200011ZU
3.2700	13:57:03	XLON	1,770	1077453292340601
3.2700	13:57:03	XLON	112	1077453292340602
3.2700	13:57:03	XLON	283	1077453292340603
3.2690	13:57:42	XLON	2,121	1077453292340759
3.2680	13:57:42	XLON	2,000	1077453292340761
3.2680	13:57:42	XLON	57	1077453292340762
3.2690	13:57:42	TRQX	1,034	1077453346874920
3.2680	13:57:42	TRQX	1,263	1077453346874923
3.2690	13:57:42	CHIX	1,617	1200019U2
3.2680	13:57:42	CHIX	1,389	1200019U6
3.2680	13:57:42	BATE	1,042	200012D4
3.2670	13:57:43	XLON	173	1077453292340763
3.2670	13:57:45	XLON	911	1077453292340770
3.2670	13:57:45	XLON	1,019	1077453292340771
3.2680	14:00:01	XLON	1,443	1077453292340953
3.2680	14:00:01	XLON	710	1077453292340954
3.2680	14:00:01	CHIX	1,091	120001A73
3.2680	14:00:01	CHIX	534	120001A74
3.2670	14:01:52	XLON	559	1077453292341236
3.2670	14:01:52	XLON	1,536	1077453292341237
3.2700	14:05:00	XLON	2,111	1077453292341441
3.2700	14:05:00	TRQX	1,795	1077453346875706
3.2700	14:05:00	CHIX	1,582	120001ARQ
3.2700	14:05:43	XLON	48	1077453292341494
3.2700	14:05:43	XLON	4	1077453292341495
3.2700	14:05:46	XLON	958	1077453292341498
3.2700	14:06:23	XLON	46	1077453292341520
3.2700	14:06:23	XLON	17	1077453292341521
3.2700	14:06:23	XLON	881	1077453292341522
3.2690	14:06:39	XLON	2,000	1077453292341534
3.2700	14:08:03	XLON	1,033	1077453292341676
3.2700	14:09:19	XLON	239	1077453292341762
3.2700	14:09:28	XLON	2	1077453292341778
3.2700	14:09:39	XLON	227	1077453292341794
3.2700	14:09:45	XLON	249	1077453292341797
3.2700	14:09:49	XLON	159	1077453292341804
3.2700	14:09:51	XLON	2,144	1077453292341807
3.2690	14:11:52	CHIX	559	120001BN2
3.2700	14:12:00	XLON	323	1077453292341987
3.2700	14:13:03	XLON	372	1077453292342057
3.2700	14:13:03	XLON	1,500	1077453292342058
3.2690	14:13:04	XLON	61	1077453292342065
3.2690	14:13:04	XLON	45	1077453292342066
3.2680	14:13:04	XLON	2,103	1077453292342071
3.2680	14:13:04	XLON	375	1077453292342072
3.2680	14:13:04	XLON	658	1077453292342073
3.2680	14:13:04	TRQX	1,263	1077453346876660
3.2680	14:13:04	TRQX	348	1077453346876661
3.2690	14:13:04	CHIX	1,056	120001BQQ
3.2680	14:13:04	CHIX	470	120001BQV
3.2680	14:13:04	CHIX	875	120001BQW
3.2690	14:13:04	BATE	1,755	200013YE
3.2690	14:13:04	AQXE	1,311	94795
3.2680	14:13:04	AQXE	392	94796
3.2680	14:13:04	AQXE	912	94797
3.2670	14:13:05	XLON	2,090	1077453292342081
3.2660	14:13:14	XLON	2,120	1077453292342122
3.2660	14:14:24	BATE	342	2000143N
3.2670	14:17:12	XLON	690	1077453292342491
3.2670	14:17:12	XLON	1,476	1077453292342492
3.2670	14:17:12	XLON	950	1077453292342493
3.2660	14:18:45	XLON	2,070	1077453292342719
3.2660	14:18:45	CHIX	938	120001CH1
3.2660	14:18:45	CHIX	868	120001CH2
3.2660	14:18:45	BATE	1	200014HH
3.2660	14:18:45	BATE	1,243	200014HK
3.2650	14:19:30	XLON	2,112	1077453292342858
3.2650	14:19:30	BATE	1,414	200014MJ
3.2640	14:20:28	XLON	2,115	1077453292342935
3.2640	14:20:28	TRQX	1,574	1077453346877496
3.2640	14:20:28	CHIX	1,628	120001CRC
3.2630	14:20:52	XLON	559	1077453292342963
3.2630	14:20:52	XLON	1,581	1077453292342964
3.2620	14:21:22	XLON	13	1077453292342985
3.2620	14:21:50	XLON	248	1077453292343008
3.2620	14:22:05	XLON	690	1077453292343024
3.2620	14:22:05	XLON	1,193	1077453292343025
3.2610	14:22:50	XLON	1,691	1077453292343061
3.2610	14:22:50	XLON	422	1077453292343062
3.2600	14:23:34	XLON	1,161	1077453292343116
3.2600	14:23:34	XLON	935	1077453292343117
3.2610	14:26:03	XLON	2,148	1077453292343409
3.2630	14:27:01	XLON	2,146	1077453292343494
3.2640	14:29:52	XLON	559	1077453292343817
3.2640	14:29:52	XLON	21	1077453292343818
3.2640	14:30:00	XLON	1,445	1077453292343895
3.2660	14:30:24	XLON	3	1077453292344150
3.2660	14:30:25	XLON	529	1077453292344154
3.2670	14:32:22	XLON	2,102	1077453292344748
3.2670	14:32:22	CHIX	7	120001EU2
3.2670	14:32:22	CHIX	1,852	120001EU3
3.2680	14:32:47	XLON	467	1077453292344847
3.2680	14:34:05	XLON	1,100	1077453292345057
3.2700	14:37:01	XLON	850	1077453292345764
3.2700	14:37:01	XLON	624	1077453292345765
3.2700	14:37:01	CHIX	2,000	120001FRP
3.2700	14:37:01	CHIX	80	120001FRQ
3.2700	14:38:21	AQXE	1,854	105034
3.2700	14:38:21	XLON	2,061	1077453292345942
3.2690	14:38:21	XLON	2,056	1077453292345945
3.2700	14:38:21	XLON	847	1077453292345952
3.2700	14:38:21	TRQX	1,563	1077453346880911
3.2690	14:38:21	TRQX	1,538	1077453346880915
3.2690	14:38:21	CHIX	2,152	120001G0H
3.2700	14:38:21	BATE	1,914	200017FB
3.2690	14:38:21	BATE	1,530	200017FC
3.2700	14:38:52	XLON	168	1077453292346113
3.2700	14:38:52	XLON	1,053	1077453292346114
3.2700	14:38:52	XLON	1,302	1077453292346115
3.2700	14:38:53	XLON	651	1077453292346116
3.2700	14:38:53	XLON	2,058	1077453292346117
3.2700	14:38:53	XLON	18	1077453292346118
3.2700	14:38:54	XLON	34	1077453292346119
3.2700	14:38:54	XLON	8	1077453292346120
3.2700	14:38:54	XLON	26	1077453292346121
3.2700	14:38:54	XLON	63	1077453292346122
3.2700	14:38:55	XLON	407	1077453292346123
3.2700	14:38:57	XLON	35	1077453292346124
3.2700	14:39:10	XLON	254	1077453292346136
3.2700	14:39:10	XLON	211	1077453292346137
3.2700	14:39:10	XLON	533	1077453292346138
3.2700	14:39:10	XLON	224	1077453292346139
3.2700	14:39:10	XLON	250	1077453292346141
3.2700	14:39:10	XLON	1,900	1077453292346142
3.2700	14:39:10	XLON	235	1077453292346143
3.2700	14:39:10	TRQX	21	1077453346881062
3.2700	14:39:10	TRQX	281	1077453346881063
3.2700	14:39:10	TRQX	915	1077453346881064
3.2700	14:39:11	XLON	52	1077453292346146
3.2700	14:39:11	XLON	1,900	1077453292346147
3.2700	14:39:12	XLON	238	1077453292346148
3.2700	14:39:12	XLON	15	1077453292346149
3.2700	14:39:13	XLON	236	1077453292346150
3.2700	14:39:13	XLON	690	1077453292346151
3.2700	14:39:13	XLON	217	1077453292346153
3.2700	14:39:13	XLON	1,900	1077453292346154
3.2700	14:39:14	XLON	217	1077453292346155
3.2700	14:39:15	XLON	291	1077453292346157
3.2700	14:39:15	XLON	1,900	1077453292346158
3.2700	14:39:16	XLON	19	1077453292346159
3.2700	14:39:16	XLON	223	1077453292346160
3.2700	14:39:16	XLON	292	1077453292346161
3.2700	14:39:17	XLON	219	1077453292346162
3.2700	14:39:18	XLON	318	1077453292346174
3.2700	14:39:19	XLON	207	1077453292346177
3.2700	14:39:19	XLON	331	1077453292346178
3.2690	14:39:20	AQXE	1,467	105525
3.2690	14:39:20	XLON	2,070	1077453292346179
3.2690	14:39:20	CHIX	852	120001G91
3.2690	14:39:20	CHIX	846	120001G92
3.2680	14:39:20	CHIX	2,135	120001G93
3.2690	14:39:20	BATE	1,132	200017MU
3.2680	14:39:22	XLON	2,117	1077453292346183
3.2680	14:39:22	BATE	1,124	200017NI
3.2700	14:41:09	AQXE	515	106744
3.2700	14:41:09	XLON	1,380	1077453292346558
3.2700	14:41:09	XLON	690	1077453292346559
3.2700	14:41:09	XLON	28	1077453292346560
3.2700	14:41:09	TRQX	19	1077453346881544
3.2700	14:41:09	CHIX	1,122	120001GY4
3.2700	14:41:18	AQXE	535	106886
3.2690	14:41:18	XLON	2,112	1077453292346579
3.2700	14:41:18	TRQX	611	1077453346881580
3.2700	14:41:18	TRQX	1,342	1077453346881581
3.2690	14:41:19	CHIX	1,073	120001H0M
3.2710	14:42:09	AQXE	1,068	107361
3.2710	14:42:09	XLON	734	1077453292346725
3.2710	14:42:09	CHIX	2,040	120001H95
3.2710	14:42:11	XLON	225	1077453292346743
3.2710	14:42:13	XLON	249	1077453292346753
3.2710	14:42:16	XLON	231	1077453292346757
3.2710	14:42:16	XLON	608	1077453292346758
3.2710	14:42:18	XLON	242	1077453292346764
3.2710	14:42:18	XLON	608	1077453292346765
3.2710	14:42:18	XLON	232	1077453292346767
3.2710	14:42:18	XLON	608	1077453292346768
3.2710	14:42:19	XLON	411	1077453292346774
3.2710	14:42:19	XLON	1,124	1077453292346775
3.2710	14:42:28	XLON	241	1077453292346790
3.2710	14:42:37	XLON	208	1077453292346810
3.2710	14:42:38	XLON	229	1077453292346813
3.2700	14:42:39	XLON	2,000	1077453292346814
3.2700	14:42:39	XLON	117	1077453292346815
3.2710	14:42:39	XLON	244	1077453292346817
3.2710	14:42:39	XLON	1,124	1077453292346818
3.2710	14:42:39	XLON	73	1077453292346819
3.2710	14:42:39	XLON	458	1077453292346820
3.2710	14:42:39	XLON	608	1077453292346821
3.2710	14:42:39	XLON	202	1077453292346822
3.2700	14:42:39	BATE	561	200018HY
3.2700	14:42:39	BATE	996	200018HZ
3.2690	14:42:41	XLON	2,092	1077453292346827
3.2680	14:42:45	XLON	2,069	1077453292346830
3.2670	14:44:13	XLON	2,055	1077453292346982
3.2660	14:44:15	XLON	75	1077453292346985
3.2660	14:44:52	XLON	307	1077453292347040
3.2660	14:44:52	XLON	1,775	1077453292347041
3.2660	14:44:52	CHIX	801	120001HTV
3.2660	14:44:52	CHIX	2	120001HTX
3.2660	14:44:57	CHIX	777	120001HUM
3.2660	14:44:57	CHIX	26	120001HUN
3.2650	14:45:39	XLON	2,138	1077453292347264
3.2650	14:45:40	TRQX	1,703	1077453346882618
3.2650	14:45:40	BATE	160	2000194J
3.2670	14:46:31	XLON	2,107	1077453292347461
3.2670	14:46:52	AQXE	365	109938
3.2660	14:47:35	XLON	521	1077453292347606
3.2660	14:47:35	XLON	1,568	1077453292347607
3.2670	14:47:35	AQXE	1,578	110371
3.2660	14:47:36	CHIX	34	120001IOD
3.2670	14:50:13	CHIX	1,316	120001J3P
3.2670	14:50:13	BATE	1,148	200019XE
3.2670	14:50:14	AQXE	1,344	111719
3.2670	14:52:26	AQXE	2	112772
3.2660	14:52:32	XLON	2,115	1077453292348340
3.2660	14:52:32	CHIX	844	120001JLU
3.2660	14:52:32	CHIX	740	120001JLV
3.2660	14:52:32	BATE	1,156	20001AE5
3.2650	14:52:35	XLON	2,076	1077453292348354
3.2660	14:52:35	TRQX	1,286	1077453346884205
3.2660	14:52:35	TRQX	330	1077453346884207
3.2660	14:53:54	XLON	2,109	1077453292348584
3.2660	14:53:54	AQXE	1,089	113466
3.2670	14:56:31	XLON	8	1077453292348979
3.2670	14:56:31	XLON	65	1077453292348980
3.2670	14:56:32	XLON	133	1077453292348981
3.2670	14:56:32	XLON	74	1077453292348982
3.2670	14:56:32	XLON	1,033	1077453292348983
3.2670	14:56:32	XLON	362	1077453292348986
3.2670	14:56:33	XLON	38	1077453292348991
3.2670	14:56:33	XLON	218	1077453292348992
3.2670	14:57:56	XLON	904	1077453292349273
3.2670	14:58:22	XLON	2,098	1077453292349322
3.2690	14:59:52	XLON	2,132	1077453292349557
3.2690	14:59:52	TRQX	1,300	1077453346885918
3.2690	14:59:52	TRQX	64	1077453346885919
3.2690	14:59:52	AQXE	1,017	116596
3.2690	14:59:52	AQXE	185	116597
3.2690	14:59:52	CHIX	2,157	120001LB8
3.2690	14:59:52	BATE	1,506	20001BW7
3.2690	14:59:52	BATE	67	20001BW8
3.2680	14:59:52	BATE	14	20001BW9
3.2680	14:59:53	XLON	2,000	1077453292349574
3.2680	14:59:53	XLON	125	1077453292349575
3.2680	14:59:53	TRQX	793	1077453346885946
3.2680	14:59:53	TRQX	273	1077453346885947
3.2680	14:59:53	CHIX	594	120001LDD
3.2680	14:59:53	CHIX	1,311	120001LDG
3.2680	14:59:53	CHIX	170	120001LDH
3.2680	14:59:53	BATE	211	20001BXB
3.2680	14:59:53	BATE	394	20001BXC
3.2680	14:59:53	BATE	217	20001BXR
3.2680	14:59:53	BATE	754	20001BXS
3.2670	14:59:54	XLON	2,147	1077453292349607
3.2670	14:59:54	TRQX	1,324	1077453346885974
3.2670	14:59:54	AQXE	1,037	116736
3.2670	14:59:54	CHIX	668	120001LFO
3.2670	14:59:54	CHIX	1,336	120001LFQ
3.2670	14:59:54	CHIX	95	120001LFR
3.2670	14:59:54	BATE	1,332	20001BY3
3.2700	15:01:32	CHIX	1,590	120001M6B
3.2690	15:02:41	XLON	469	1077453292350314
3.2710	15:02:47	BATE	50	20001CQZ
3.2720	15:02:48	XLON	401	1077453292350354
3.2720	15:02:48	XLON	401	1077453292350355
3.2720	15:02:48	XLON	761	1077453292350356
3.2720	15:02:48	XLON	401	1077453292350357
3.2720	15:02:48	XLON	761	1077453292350363
3.2720	15:02:48	XLON	401	1077453292350364
3.2720	15:02:49	XLON	761	1077453292350369
3.2720	15:02:49	XLON	401	1077453292350370
3.2720	15:02:49	XLON	761	1077453292350373
3.2720	15:02:49	XLON	401	1077453292350374
3.2720	15:02:50	XLON	722	1077453292350376
3.2720	15:02:50	XLON	736	1077453292350377
3.2720	15:02:50	XLON	401	1077453292350378
3.2720	15:02:50	XLON	761	1077453292350379
3.2720	15:02:50	XLON	401	1077453292350380
3.2720	15:02:50	XLON	761	1077453292350381
3.2720	15:02:50	XLON	401	1077453292350382
3.2720	15:02:50	XLON	401	1077453292350389
3.2720	15:02:51	XLON	761	1077453292350390
3.2720	15:02:51	XLON	272	1077453292350391
3.2710	15:02:53	TRQX	249	1077453346886844
3.2710	15:02:53	CHIX	268	120001MIC
3.2720	15:03:00	XLON	760	1077453292350417
3.2720	15:03:00	XLON	273	1077453292350418
3.2720	15:03:00	XLON	19	1077453292350419
3.2730	15:03:12	XLON	2,068	1077453292350464
3.2730	15:03:12	AQXE	180	118925
3.2730	15:03:12	CHIX	1,597	120001MMY
3.2730	15:03:12	BATE	1,841	20001CVL
3.2730	15:03:25	XLON	1,000	1077453292350506
3.2760	15:04:36	XLON	2,117	1077453292350836
3.2760	15:04:36	CHIX	1,303	120001N9K
3.2760	15:05:02	XLON	172	1077453292350901
3.2760	15:05:02	XLON	1,979	1077453292350902
3.2760	15:05:02	XLON	570	1077453292350905
3.2760	15:05:02	CHIX	1,343	120001NCF
3.2760	15:05:02	AQXE	1,336	120295
3.2760	15:05:02	AQXE	593	120296
3.2760	15:05:03	XLON	662	1077453292350914
3.2760	15:05:03	XLON	334	1077453292350915
3.2760	15:05:03	XLON	662	1077453292350917
3.2760	15:05:03	XLON	334	1077453292350918
3.2760	15:05:03	XLON	681	1077453292350919
3.2760	15:05:03	XLON	334	1077453292350920
3.2760	15:05:04	XLON	334	1077453292350927
3.2760	15:05:04	XLON	681	1077453292350928
3.2760	15:05:04	XLON	18	1077453292350929
3.2750	15:05:30	XLON	2,100	1077453292350987
3.2750	15:05:30	TRQX	1,248	1077453346887538
3.2750	15:05:30	CHIX	1,330	120001NF7
3.2740	15:05:46	XLON	1,295	1077453292351100
3.2740	15:05:46	XLON	840	1077453292351101
3.2730	15:05:46	XLON	2,166	1077453292351102
3.2740	15:05:46	TRQX	1,230	1077453346887589
3.2740	15:05:46	AQXE	1,113	120788
3.2730	15:07:59	XLON	78	1077453292351502
3.2730	15:07:59	XLON	1,975	1077453292351503
3.2730	15:07:59	CHIX	772	120001O02
3.2730	15:07:59	CHIX	878	120001O03
3.2730	15:08:00	XLON	486	1077453292351508
3.2730	15:08:00	XLON	1,656	1077453292351509
3.2740	15:09:46	XLON	722	1077453292351812
3.2740	15:09:46	XLON	690	1077453292351813
3.2740	15:09:46	XLON	690	1077453292351814
3.2740	15:09:46	XLON	47	1077453292351815
3.2740	15:09:46	CHIX	722	120001OJ8
3.2740	15:09:46	CHIX	1,027	120001OJ9
3.2730	15:09:57	XLON	559	1077453292351851
3.2730	15:10:05	BATE	173	20001EIQ
3.2730	15:10:05	BATE	838	20001EIR
3.2750	15:11:28	XLON	287	1077453292352259
3.2740	15:11:59	AQXE	995	124401
3.2740	15:11:59	AQXE	828	124402
3.2730	15:13:09	XLON	690	1077453292352740
3.2730	15:13:09	XLON	815	1077453292352741
3.2730	15:13:09	XLON	776	1077453292352745
3.2730	15:13:09	TRQX	79	1077453346889309
3.2730	15:13:09	TRQX	568	1077453346889312
3.2730	15:13:09	TRQX	571	1077453346889313
3.2730	15:13:09	CHIX	1,688	120001POZ
3.2730	15:13:09	BATE	32	20001F8G
3.2730	15:13:09	BATE	722	20001F8H
3.2740	15:14:18	XLON	251	1077453292352899
3.2740	15:14:18	XLON	223	1077453292352904
3.2740	15:14:19	XLON	26	1077453292352907
3.2740	15:14:23	XLON	227	1077453292352913
3.2740	15:14:23	XLON	727	1077453292352914
3.2740	15:14:23	XLON	209	1077453292352915
3.2740	15:14:24	XLON	35	1077453292352916
3.2730	15:14:43	CHIX	1,686	120001Q1D
3.2730	15:14:43	AQXE	1,218	125785
3.2740	15:16:52	XLON	58	1077453292353277
3.2740	15:16:52	XLON	1,124	1077453292353278
3.2740	15:16:53	XLON	179	1077453292353285
3.2740	15:16:53	XLON	218	1077453292353286
3.2740	15:16:54	XLON	240	1077453292353287
3.2740	15:16:54	XLON	793	1077453292353288
3.2730	15:17:46	XLON	474	1077453292353449
3.2720	15:17:58	XLON	2,118	1077453292353530
3.2720	15:17:58	TRQX	1,072	1077453346890314
3.2720	15:17:58	CHIX	1,003	120001QTC
3.2720	15:17:58	CHIX	666	120001QTD
3.2720	15:17:58	BATE	283	20001G6E
3.2720	15:17:58	BATE	878	20001G6G
3.2730	15:18:23	CHIX	600	120001QXG
3.2740	15:20:03	XLON	2,065	1077453292353935
3.2740	15:20:26	XLON	1,124	1077453292354041
3.2740	15:20:55	XLON	609	1077453292354102
3.2740	15:21:07	XLON	622	1077453292354119
3.2740	15:21:09	XLON	1,124	1077453292354124
3.2740	15:21:09	XLON	246	1077453292354125
3.2740	15:21:09	XLON	624	1077453292354126
3.2730	15:21:09	TRQX	1,258	1077453346891173
3.2740	15:21:10	XLON	224	1077453292354132
3.2740	15:21:10	XLON	1,719	1077453292354133
3.2740	15:21:10	XLON	643	1077453292354134
3.2730	15:21:34	CHIX	1,232	120001RRG
3.2730	15:21:54	XLON	2,090	1077453292354241
3.2730	15:21:54	XLON	1,033	1077453292354247
3.2730	15:21:54	CHIX	586	120001RSP
3.2730	15:21:54	AQXE	1,071	129716
3.2730	15:21:54	BATE	1,333	20001H2S
3.2720	15:25:27	AQXE	714	131283
3.2730	15:25:46	XLON	722	1077453292354861
3.2720	15:27:20	TRQX	54	1077453346892340
3.2720	15:27:29	AQXE	1,168	132094
3.2730	15:27:33	XLON	36	1077453292355237
3.2730	15:27:33	XLON	32	1077453292355238
3.2730	15:27:33	XLON	446	1077453292355239
3.2730	15:27:33	XLON	9	1077453292355240
3.2730	15:27:33	XLON	598	1077453292355241
3.2730	15:27:33	XLON	1,033	1077453292355242
3.2720	15:28:34	XLON	2,112	1077453292355397
3.2710	15:28:34	XLON	26	1077453292355402
3.2710	15:28:34	XLON	2,115	1077453292355403
3.2720	15:28:34	TRQX	939	1077453346892454
3.2720	15:28:34	TRQX	204	1077453346892455
3.2710	15:28:34	TRQX	485	1077453346892456
3.2710	15:28:34	TRQX	897	1077453346892457
3.2720	15:28:34	CHIX	1,097	120001T03
3.2710	15:28:34	CHIX	479	120001T08
3.2710	15:28:34	CHIX	749	120001T09
3.2710	15:28:34	AQXE	1,230	132534
3.2720	15:28:34	BATE	1,387	20001I0T
3.2710	15:28:34	BATE	917	20001I0W
3.2710	15:28:34	BATE	549	20001I0X
3.2700	15:28:37	XLON	87	1077453292355424
3.2700	15:28:37	XLON	445	1077453292355425
3.2700	15:28:44	BATE	1,252	20001I1G
3.2700	15:28:52	XLON	559	1077453292355454
3.2700	15:28:54	XLON	1,014	1077453292355455
3.2700	15:28:54	TRQX	35	1077453346892509
3.2700	15:28:54	TRQX	856	1077453346892512
3.2700	15:28:54	CHIX	593	120001T45
3.2700	15:28:54	CHIX	765	120001T46
3.2690	15:29:18	XLON	2,129	1077453292355493
3.2690	15:29:18	CHIX	992	120001T7T
3.2690	15:29:18	AQXE	1,937	132866
3.2680	15:29:22	XLON	43	1077453292355497
3.2680	15:29:24	XLON	2,116	1077453292355504
3.2670	15:29:48	CHIX	1,865	120001TDT
3.2700	15:32:23	XLON	122	1077453292356111
3.2700	15:32:33	XLON	2,103	1077453292356126
3.2700	15:32:33	XLON	722	1077453292356127
3.2700	15:32:33	XLON	250	1077453292356128
3.2700	15:32:35	XLON	8	1077453292356129
3.2700	15:32:35	XLON	237	1077453292356130
3.2700	15:32:35	XLON	722	1077453292356131
3.2700	15:33:21	XLON	2,138	1077453292356327
3.2700	15:34:46	XLON	722	1077453292356555
3.2700	15:35:22	XLON	18	1077453292356647
3.2720	15:36:05	XLON	530	1077453292356826
3.2720	15:36:05	XLON	3	1077453292356827
3.2720	15:36:10	XLON	615	1077453292356840
3.2720	15:36:10	XLON	624	1077453292356841
3.2720	15:36:10	XLON	877	1077453292356842
3.2720	15:36:14	XLON	600	1077453292356845
3.2720	15:36:15	XLON	236	1077453292356846
3.2720	15:36:17	XLON	218	1077453292356849
3.2720	15:36:17	XLON	653	1077453292356861
3.2720	15:36:19	XLON	20	1077453292356862
3.2720	15:37:03	XLON	348	1077453292356962
3.2720	15:37:03	XLON	4	1077453292356964
3.2720	15:37:05	XLON	220	1077453292356970
3.2720	15:37:05	XLON	147	1077453292356971
3.2720	15:37:06	XLON	249	1077453292356975
3.2720	15:37:09	XLON	206	1077453292356990
3.2720	15:37:10	XLON	213	1077453292356992
3.2720	15:37:10	XLON	218	1077453292356993
3.2720	15:37:11	XLON	10	1077453292357009
3.2720	15:37:11	XLON	228	1077453292357010
3.2720	15:37:36	AQXE	972	136762
3.2720	15:37:46	XLON	850	1077453292357112
3.2720	15:37:46	AQXE	429	136901
3.2720	15:37:47	XLON	248	1077453292357113
3.2720	15:37:47	XLON	247	1077453292357115
3.2720	15:37:47	XLON	221	1077453292357116
3.2720	15:37:48	XLON	540	1077453292357138
3.2720	15:37:49	XLON	244	1077453292357139
3.2720	15:37:50	XLON	207	1077453292357146
3.2720	15:37:50	XLON	222	1077453292357147
3.2720	15:37:51	XLON	231	1077453292357151
3.2720	15:37:51	XLON	248	1077453292357152
3.2720	15:37:54	XLON	3	1077453292357157
3.2720	15:37:56	XLON	235	1077453292357192
3.2720	15:39:00	XLON	208	1077453292357344
3.2710	15:39:06	XLON	2,096	1077453292357397
3.2710	15:39:06	TRQX	127	1077453346894610
3.2710	15:39:06	CHIX	149	120001VDV
3.2710	15:39:06	CHIX	415	120001VDY
3.2710	15:39:06	AQXE	284	137557
3.2710	15:40:01	TRQX	928	1077453346894790
3.2710	15:40:01	CHIX	719	120001VMM
3.2710	15:40:01	AQXE	39	138015
3.2710	15:40:58	AQXE	1,054	138442
3.2710	15:41:15	XLON	328	1077453292357789
3.2710	15:41:15	XLON	207	1077453292357790
3.2710	15:41:15	XLON	608	1077453292357791
3.2710	15:41:15	XLON	211	1077453292357793
3.2710	15:41:15	XLON	33	1077453292357794
3.2710	15:41:15	XLON	244	1077453292357795
3.2710	15:41:15	XLON	1,676	1077453292357796
3.2710	15:41:15	XLON	328	1077453292357797
3.2710	15:41:15	XLON	1,808	1077453292357803
3.2710	15:41:15	XLON	228	1077453292357804
3.2710	15:41:15	XLON	540	1077453292357805
3.2710	15:41:15	XLON	133	1077453292357806
3.2710	15:41:16	XLON	73	1077453292357807
3.2710	15:41:16	XLON	55	1077453292357808
3.2710	15:41:16	XLON	222	1077453292357809
3.2710	15:41:16	XLON	234	1077453292357810
3.2710	15:41:16	XLON	209	1077453292357811
3.2710	15:41:17	XLON	222	1077453292357812
3.2710	15:41:17	XLON	250	1077453292357813
3.2710	15:41:18	XLON	244	1077453292357818
3.2710	15:41:18	XLON	28	1077453292357827
3.2710	15:41:18	XLON	239	1077453292357828
3.2710	15:41:20	XLON	255	1077453292357839
3.2710	15:41:20	XLON	227	1077453292357840
3.2700	15:41:21	XLON	2,065	1077453292357848
3.2710	15:41:21	XLON	240	1077453292357852
3.2710	15:41:21	XLON	71	1077453292357853
3.2710	15:41:21	XLON	349	1077453292357854
3.2700	15:41:21	TRQX	3	1077453346895091
3.2700	15:41:21	CHIX	892	120001VX8
3.2700	15:42:49	XLON	1,033	1077453292358072
3.2700	15:42:49	TRQX	636	1077453346895409
3.2700	15:42:49	TRQX	12	1077453346895410
3.2700	15:42:49	TRQX	398	1077453346895411
3.2700	15:42:49	CHIX	430	120001W6R
3.2700	15:42:49	AQXE	3	139259
3.2700	15:42:49	AQXE	1,541	139260
3.2700	15:42:49	BATE	1,981	20001KPS
3.2690	15:42:58	XLON	2,073	1077453292358079
3.2690	15:42:59	TRQX	1,043	1077453346895441
3.2690	15:42:59	CHIX	1,338	120001W8R
3.2690	15:42:59	AQXE	1,039	139339
3.2680	15:43:44	XLON	2,136	1077453292358211
3.2680	15:43:44	CHIX	1,526	120001WFA
3.2680	15:43:44	BATE	256	20001KV1
3.2680	15:43:44	BATE	1,732	20001KV2
3.2690	15:45:56	TRQX	1,949	1077453346896162
3.2690	15:46:34	XLON	228	1077453292358897
3.2690	15:46:35	XLON	227	1077453292358898
3.2690	15:46:36	XLON	227	1077453292358899
3.2690	15:46:37	XLON	1,273	1077453292358900
3.2690	15:46:54	XLON	2,121	1077453292358931
3.2690	15:46:54	CHIX	1,289	120001X2A
3.2700	15:48:01	XLON	144	1077453292359074
3.2700	15:48:01	XLON	42	1077453292359075
3.2700	15:48:02	XLON	363	1077453292359076
3.2700	15:48:03	XLON	178	1077453292359077
3.2700	15:48:04	XLON	63	1077453292359078
3.2710	15:51:35	CHIX	1,336	120001XZ2
3.2710	15:51:49	CHIX	511	120001Y17
3.2710	15:53:31	AQXE	917	144373
3.2710	15:55:14	AQXE	169	145281
3.2710	15:55:27	XLON	374	1077453292360030
3.2710	15:55:27	XLON	1,054	1077453292360031
3.2710	15:55:27	XLON	229	1077453292360032
3.2710	15:55:28	XLON	234	1077453292360033
3.2710	15:55:28	XLON	225	1077453292360034
3.2700	15:55:36	AQXE	478	145462
3.2710	15:56:18	XLON	2,113	1077453292360197
3.2710	15:56:18	XLON	2,709	1077453292360200
3.2710	15:56:19	XLON	2,709	1077453292360201
3.2710	15:56:19	XLON	2,709	1077453292360202
3.2710	15:56:19	XLON	2,709	1077453292360203
3.2710	15:56:19	CHIX	2,154	120001YYT
3.2710	15:56:19	AQXE	725	145876
3.2710	15:56:19	AQXE	308	145877
3.2710	15:56:19	BATE	576	20001N50
3.2710	15:56:19	BATE	523	20001N51
3.2710	15:56:20	XLON	2,709	1077453292360204
3.2710	15:56:20	XLON	2,709	1077453292360208
3.2710	15:56:21	XLON	1,476	1077453292360209
3.2700	15:56:21	AQXE	610	145891
3.2700	15:56:35	BATE	270	20001N63
3.2700	15:56:56	CHIX	889	120001Z1V
3.2710	15:58:13	XLON	1,574	1077453292360530
3.2700	15:58:44	CHIX	943	120001ZIY
3.2710	16:00:04	XLON	2,164	1077453292360904
3.2710	16:00:04	CHIX	1,480	120001ZXX
3.2710	16:00:04	CHIX	76	120001ZXY
3.2710	16:00:04	BATE	1,297	20001NYJ
3.2710	16:00:14	XLON	1,318	1077453292361056
3.2710	16:00:14	XLON	207	1077453292361057
3.2710	16:00:14	XLON	721	1077453292361058
3.2710	16:00:14	XLON	463	1077453292361059
3.2710	16:00:14	XLON	591	1077453292361061
3.2710	16:00:14	XLON	217	1077453292361062
3.2710	16:00:14	XLON	239	1077453292361063
3.2710	16:01:02	XLON	1,318	1077453292361244
3.2710	16:01:02	XLON	798	1077453292361245
3.2710	16:01:02	XLON	576	1077453292361246
3.2710	16:01:02	XLON	145	1077453292361248
3.2710	16:01:02	XLON	248	1077453292361249
3.2710	16:01:02	XLON	215	1077453292361250
3.2700	16:01:25	XLON	2,063	1077453292361332
3.2700	16:01:25	XLON	1,318	1077453292361338
3.2700	16:01:25	XLON	40	1077453292361339
3.2700	16:01:25	TRQX	1,345	1077453346899819
3.2700	16:01:25	CHIX	1,556	1200020A8
3.2700	16:01:25	AQXE	1,068	148738
3.2700	16:01:25	BATE	1,371	20001O88
3.2690	16:01:27	XLON	2,070	1077453292361347
3.2690	16:01:29	TRQX	356	1077453346899835
3.2690	16:01:29	TRQX	722	1077453346899838
3.2690	16:01:29	CHIX	1,341	1200020BJ
3.2690	16:01:29	AQXE	1,077	148809
3.2690	16:02:15	XLON	642	1077453292361656
3.2690	16:02:15	XLON	230	1077453292361657
3.2690	16:02:16	XLON	8	1077453292361658
3.2690	16:02:19	XLON	7	1077453292361665
3.2690	16:02:55	CHIX	84	1200020PR
3.2690	16:02:55	CHIX	378	1200020PS
3.2690	16:02:58	CHIX	340	1200020Q0
3.2690	16:02:58	CHIX	385	1200020Q1
3.2690	16:03:36	XLON	265	1077453292362005
3.2690	16:03:36	XLON	1,651	1077453292362006
3.2690	16:03:36	XLON	793	1077453292362007
3.2690	16:04:27	XLON	1,033	1077453292362175
3.2690	16:04:34	XLON	1,033	1077453292362192
3.2690	16:04:56	XLON	1,033	1077453292362313
3.2680	16:04:56	AQXE	691	150729
3.2680	16:04:58	AQXE	457	150741
3.2690	16:05:45	XLON	2,065	1077453292362576
3.2690	16:05:45	AQXE	1,416	151277
3.2690	16:05:45	BATE	227	20001P38
3.2690	16:05:45	BATE	1,728	20001P39
3.2690	16:05:46	XLON	210	1077453292362585
3.2690	16:05:46	XLON	2,046	1077453292362586
3.2690	16:06:13	XLON	42	1077453292362726
3.2690	16:06:13	XLON	534	1077453292362727
3.2690	16:06:13	XLON	159	1077453292362728
3.2690	16:06:13	XLON	219	1077453292362729
3.2690	16:06:13	XLON	806	1077453292362730
3.2690	16:06:13	XLON	51	1077453292362731
3.2690	16:06:47	XLON	947	1077453292362880
3.2690	16:06:47	XLON	1,381	1077453292362881
3.2680	16:08:26	XLON	2,085	1077453292363178
3.2680	16:08:26	TRQX	1,314	1077453346901533
3.2680	16:08:26	CHIX	1,490	12000225X
3.2680	16:08:26	AQXE	608	152767
3.2680	16:08:26	AQXE	615	152770
3.2680	16:08:26	AQXE	143	152771
3.2670	16:08:35	AQXE	417	152924
3.2670	16:08:56	CHIX	644	1200022BX
3.2680	16:09:03	XLON	227	1077453292363348
3.2680	16:09:03	XLON	220	1077453292363349
3.2680	16:09:03	XLON	1,749	1077453292363350
3.2680	16:09:03	XLON	568	1077453292363351
3.2670	16:09:59	CHIX	553	1200022KH
3.2670	16:10:32	XLON	2,102	1077453292363695
3.2680	16:12:05	XLON	2,096	1077453292364052
3.2680	16:12:05	CHIX	1,819	12000236K
3.2670	16:12:34	BATE	721	20001QUN
3.2670	16:13:12	XLON	2,136	1077453292364282
3.2670	16:13:12	XLON	2,065	1077453292364287
3.2670	16:13:12	XLON	214	1077453292364288
3.2670	16:13:12	XLON	2,249	1077453292364289
3.2670	16:13:12	XLON	223	1077453292364290
3.2670	16:13:12	XLON	237	1077453292364291
3.2670	16:13:12	TRQX	1,332	1077453346902818
3.2670	16:13:12	CHIX	1,809	1200023HM
3.2670	16:13:12	AQXE	102	155769
3.2670	16:13:12	AQXE	638	155770
3.2670	16:13:12	BATE	353	20001QZQ
3.2670	16:13:13	XLON	11	1077453292364292
3.2670	16:13:13	XLON	1,022	1077453292364293
3.2670	16:13:13	XLON	445	1077453292364294
3.2670	16:13:13	XLON	642	1077453292364295
3.2670	16:13:13	XLON	1,033	1077453292364296
3.2660	16:13:27	AQXE	105	156006
3.2660	16:13:29	AQXE	71	156018
3.2680	16:15:09	CHIX	1,639	120002460
3.2680	16:15:12	CHIX	528	12000247T
3.2680	16:15:42	XLON	2,065	1077453292365115
3.2680	16:17:00	CHIX	81	1200024T9
3.2680	16:17:22	XLON	345	1077453292365677
3.2680	16:17:43	AQXE	156	159408
3.2680	16:17:48	AQXE	170	159469
3.2680	16:17:49	XLON	189	1077453292365826
3.2680	16:17:49	XLON	538	1077453292365827
3.2680	16:17:50	CHIX	17	120002518
3.2680	16:17:50	AQXE	60	159497
3.2680	16:17:51	XLON	982	1077453292365828
3.2680	16:17:51	CHIX	1,740	12000251F
3.2680	16:17:51	AQXE	208	159514
3.2680	16:17:52	AQXE	605	159529
3.2680	16:17:52	AQXE	288	159532
3.2680	16:18:41	XLON	2,065	1077453292365971
3.2680	16:18:41	XLON	245	1077453292365972
3.2680	16:18:42	XLON	219	1077453292365974
3.2680	16:18:42	XLON	684	1077453292365975
3.2680	16:18:42	XLON	217	1077453292365976
3.2680	16:18:42	XLON	1,589	1077453292365977
3.2680	16:18:42	XLON	226	1077453292365978
3.2680	16:18:42	XLON	2,065	1077453292365979
3.2680	16:18:42	XLON	70	1077453292365980
3.2680	16:18:42	TRQX	155	1077453346904259
3.2680	16:18:58	TRQX	13	1077453346904342
3.2680	16:18:58	TRQX	44	1077453346904343
3.2680	16:18:58	TRQX	96	1077453346904344
3.2680	16:18:58	TRQX	446	1077453346904345
3.2680	16:18:58	TRQX	434	1077453346904346
3.2680	16:19:08	CHIX	201	1200025GC
3.2680	16:19:08	CHIX	274	1200025GD
3.2680	16:19:08	CHIX	1,153	1200025GE
3.2680	16:19:13	XLON	236	1077453292366054
3.2680	16:19:13	XLON	212	1077453292366055
3.2680	16:19:13	XLON	169	1077453292366056
3.2680	16:19:13	XLON	945	1077453292366057
3.2680	16:19:13	XLON	127	1077453292366058
3.2680	16:19:13	XLON	12	1077453292366059
3.2670	16:19:41	CHIX	1,080	1200025LF
3.2670	16:20:17	XLON	104	1077453292366387
3.2680	16:20:18	TRQX	702	1077453346904777
3.2680	16:20:18	TRQX	331	1077453346904778
3.2670	16:20:38	XLON	1,736	1077453292366497
3.2670	16:20:48	XLON	230	1077453292366539
3.2670	16:20:48	TRQX	1,495	1077453346904974
3.2670	16:20:48	CHIX	995	1200025Y3
3.2670	16:20:48	AQXE	1,502	162118
3.2670	16:20:48	BATE	1,040	20001T1P
3.2680	16:21:27	XLON	741	1077453292366746
3.2680	16:21:27	XLON	1,561	1077453292366747
3.2680	16:21:27	XLON	208	1077453292366755
3.2680	16:21:27	XLON	825	1077453292366756
3.2680	16:21:28	XLON	1,240	1077453292366757
3.2680	16:21:28	XLON	103	1077453292366758
3.2670	16:22:08	XLON	2,065	1077453292366920
3.2670	16:22:08	CHIX	1,803	1200026GO
3.2670	16:22:08	AQXE	1,070	163125
3.2670	16:22:08	BATE	1,409	20001THB
3.2670	16:22:09	XLON	615	1077453292366921
3.2670	16:22:09	XLON	2,065	1077453292366922
3.2670	16:22:09	XLON	9	1077453292366923
3.2670	16:22:09	XLON	1,360	1077453292366927
3.2670	16:22:09	XLON	1,033	1077453292366931
3.2660	16:22:12	XLON	2,086	1077453292366942
3.2660	16:22:12	XLON	2,065	1077453292366956
3.2660	16:22:12	XLON	216	1077453292366957
3.2660	16:22:12	XLON	201	1077453292366958
3.2660	16:22:12	XLON	227	1077453292366959
3.2660	16:22:12	TRQX	31	1077453346905483
3.2660	16:22:12	TRQX	30	1077453346905484
3.2660	16:22:12	TRQX	1,060	1077453346905485
3.2660	16:22:12	CHIX	1,457	1200026HA
3.2660	16:22:12	AQXE	1,259	163138
3.2660	16:22:12	BATE	1,038	20001THY
3.2660	16:22:13	XLON	378	1077453292367017
3.2660	16:22:41	XLON	900	1077453292367222
3.2660	16:22:41	XLON	1,809	1077453292367223
3.2660	16:22:42	XLON	235	1077453292367224
3.2660	16:22:42	XLON	1,100	1077453292367225
3.2660	16:22:42	XLON	98	1077453292367226
3.2660	16:22:42	XLON	152	1077453292367235
3.2660	16:22:42	XLON	852	1077453292367236
3.2660	16:22:42	XLON	429	1077453292367237
3.2660	16:22:42	XLON	232	1077453292367238
3.2660	16:22:42	XLON	20	1077453292367239
3.2650	16:22:48	XLON	774	1077453292367278
3.2650	16:22:48	XLON	1,308	1077453292367279
3.2650	16:22:48	TRQX	1,034	1077453346905739
3.2650	16:22:48	CHIX	1,492	1200026OE
3.2650	16:22:48	AQXE	1,120	163511
3.2650	16:22:48	BATE	1,033	20001TO2
3.2640	16:23:05	AQXE	1,237	163637
3.2640	16:23:37	BATE	189	20001TUL
3.2660	16:25:15	XLON	1,355	1077453292368115
3.2660	16:25:15	XLON	1,100	1077453292368116
3.2660	16:25:15	XLON	74	1077453292368117
3.2660	16:25:16	XLON	141	1077453292368122
3.2660	16:25:16	XLON	238	1077453292368123
3.2660	16:25:16	XLON	974	1077453292368124
3.2660	16:25:16	XLON	548	1077453292368125
3.2660	16:25:33	CHIX	354	1200027RK
3.2660	16:25:33	CHIX	278	1200027RL
3.2660	16:25:33	CHIX	1,578	1200027RM
3.2660	16:25:33	CHIX	284	1200027RN
3.2650	16:25:53	XLON	246	1077453292368446
3.2650	16:25:53	TRQX	1,477	1077453346906745
3.2650	16:25:53	CHIX	1,208	1200027VP
3.2650	16:25:53	CHIX	301	1200027VQ
3.2650	16:25:53	AQXE	1,137	167663
3.2650	16:25:54	AQXE	780	167671
3.2640	16:26:15	XLON	178	1077453292368585
3.2650	16:26:22	BATE	70	20001USX
3.2650	16:26:22	BATE	703	20001USY
3.2650	16:26:22	BATE	90	20001USZ
3.2650	16:26:22	BATE	170	20001UT0
3.2640	16:26:50	XLON	889	1077453292369009
3.2640	16:26:50	XLON	2,709	1077453292369017
3.2640	16:26:50	XLON	2,525	1077453292369018
3.2640	16:26:50	XLON	2,764	1077453292369020
3.2640	16:26:50	TRQX	1,297	1077453346907066
3.2640	16:26:50	CHIX	1,259	12000287E
3.2640	16:26:50	BATE	1,258	20001UY0
3.2640	16:27:00	XLON	1,915	1077453292369086
3.2640	16:27:01	XLON	1,150	1077453292369090
3.2640	16:27:01	XLON	224	1077453292369091
3.2640	16:27:01	XLON	231	1077453292369092
3.2640	16:27:01	XLON	615	1077453292369093
3.2640	16:27:01	XLON	489	1077453292369094
3.2640	16:27:01	XLON	31	1077453292369095
3.2640	16:27:01	XLON	1,600	1077453292369096
3.2640	16:27:09	XLON	222	1077453292369168
3.2640	16:27:09	XLON	2,065	1077453292369169
3.2640	16:27:09	XLON	137	1077453292369170
3.2630	16:27:36	CHIX	1,048	1200028KD
3.2630	16:27:37	XLON	711	1077453292369277
3.2630	16:27:40	XLON	325	1077453292369289
3.2630	16:27:48	TRQX	1,119	1077453346907484
3.2630	16:27:50	XLON	1,033	1077453292369339
3.2630	16:27:50	TRQX	155	1077453346907495
3.2620	16:27:51	AQXE	1,061	169268
3.2620	16:28:03	BATE	1,497	20001VEX
3.2630	16:28:08	CHIX	200	1200028RI
3.2630	16:28:08	CHIX	152	1200028RJ
3.2630	16:28:08	CHIX	192	1200028RK
3.2630	16:28:08	CHIX	532	1200028RL
3.2630	16:28:08	CHIX	366	1200028RM
3.2630	16:28:28	XLON	716	1077453292369526
3.2630	16:28:28	AQXE	1,051	169924
3.2630	16:28:29	XLON	405	1077453292369528
3.2630	16:28:34	XLON	208	1077453292369556
3.2630	16:28:34	XLON	233	1077453292369564
3.2630	16:28:34	XLON	216	1077453292369565
3.2620	16:28:34	CHIX	1,048	1200028Y9
3.2630	16:28:40	XLON	230	1077453292369578
3.2630	16:28:40	XLON	223	1077453292369579
3.2630	16:28:40	XLON	243	1077453292369580
3.2630	16:28:40	XLON	207	1077453292369581
3.2630	16:28:40	XLON	568	1077453292369582
3.2630	16:28:41	XLON	223	1077453292369583
3.2630	16:28:41	XLON	221	1077453292369584
3.2630	16:28:53	CHIX	5	120002933
3.2630	16:28:53	CHIX	9	120002936
3.2630	16:28:59	CHIX	559	12000293T
3.2630	16:28:59	CHIX	514	120002947
3.2640	16:29:28	CHIX	486	1200029CN
3.2640	16:29:28	CHIX	350	1200029CO
3.2640	16:29:28	CHIX	21	1200029CP
3.2640	16:29:28	CHIX	7	1200029CQ
3.2640	16:29:28	CHIX	589	1200029CR
3.2640	16:29:28	CHIX	410	1200029CS
3.2630	16:29:40	XLON	249	1077453292370009
3.2630	16:29:40	XLON	2,065	1077453292370010
3.2630	16:29:40	AQXE	578	171711
3.2630	16:29:40	AQXE	117	171712
3.2630	16:29:40	AQXE	108	171714
3.2630	16:29:40	AQXE	102	171715
3.2630	16:29:40	AQXE	119	171716
3.2630	16:29:40	AQXE	61	171718
3.2630	16:29:40	BATE	72	20001W44
3.2630	16:29:40	BATE	29	20001W45
3.2630	16:29:40	BATE	69	20001W46
3.2630	16:29:40	BATE	67	20001W47
3.2630	16:29:40	BATE	73	20001W48
3.2630	16:29:40	BATE	62	20001W49
3.2630	16:29:40	BATE	71	20001W4A
3.2630	16:29:40	BATE	65	20001W4B
3.2630	16:29:40	BATE	71	20001W4C
3.2630	16:29:41	XLON	12	1077453292370017
3.2630	16:29:41	XLON	224	1077453292370018
3.2630	16:29:41	XLON	249	1077453292370019
3.2630	16:29:41	XLON	218	1077453292370024
3.2630	16:29:41	XLON	232	1077453292370025
3.2630	16:29:41	BATE	63	20001W4H
3.2630	16:29:41	BATE	69	20001W4I
3.2630	16:29:41	BATE	15	20001W4J
3.2630	16:29:41	BATE	67	20001W4K
3.2630	16:29:41	BATE	3	20001W4L
3.2630	16:29:41	BATE	67	20001W4M
3.2640	16:29:45	XLON	4	1077453292370040
3.2640	16:29:45	XLON	2,020	1077453292370041
3.2640	16:29:45	XLON	227	1077453292370042
3.2640	16:29:45	XLON	458	1077453292370043
3.2640	16:29:45	XLON	423	1077453292370046
3.2640	16:29:45	XLON	429	1077453292370047
3.2640	16:29:45	XLON	1,203	1077453292370048
3.2640	16:29:45	XLON	654	1077453292370049
3.2640	16:29:45	XLON	2,065	1077453292370055
3.2640	16:29:45	XLON	213	1077453292370056
3.2640	16:29:45	XLON	216	1077453292370057
3.2640	16:29:45	BATE	11	20001W5R
3.2640	16:29:45	BATE	68	20001W5S
3.2640	16:29:45	BATE	54	20001W5T
3.2640	16:29:45	BATE	63	20001W5V
3.2640	16:29:45	BATE	64	20001W5W
3.2640	16:29:45	BATE	70	20001W5X
3.2640	16:29:45	BATE	72	20001W5Z
3.2640	16:29:46	XLON	243	1077453292370085
3.2640	16:29:46	XLON	2,065	1077453292370086
3.2640	16:29:46	XLON	208	1077453292370087
3.2640	16:29:46	XLON	193	1077453292370088
3.2640	16:29:46	BATE	70	20001W69
3.2640	16:29:46	BATE	70	20001W6C
3.2640	16:29:46	BATE	65	20001W6F
3.2640	16:29:46	BATE	71	20001W6G
3.2640	16:29:46	BATE	67	20001W6H
3.2640	16:29:47	XLON	15	1077453292370089
3.2640	16:29:47	XLON	247	1077453292370090
3.2640	16:29:47	XLON	221	1077453292370091
3.2640	16:29:47	BATE	62	20001W6I
3.2640	16:29:47	BATE	75	20001W6L
3.2640	16:29:47	BATE	33	20001W6U
3.2640	16:29:52	XLON	238	1077453292370176
3.2640	16:29:52	TRQX	1,013	1077453346908802
3.2640	16:29:52	TRQX	684	1077453346908803
3.2640	16:29:52	BATE	72	20001W8J
3.2640	16:29:52	BATE	69	20001W8M
3.2640	16:29:52	BATE	26	20001W8N

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	secretariat@kingfisher.com
Investor Relations	+44 (0) 20 7644 1082	investorenquiries@kingfisher.com
Treasury	+44 (0) 20 7372 8008	treasury@kingfisher.com

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 rns@lseg.com 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

POSEAPNXAEALEFA

Kingfisher (LSE:KGF)
過去株価チャート
から 9 2024 まで 10 2024