Last checked at 20 Dec 2022 07:00
KINGFISHER PLC
Transaction in own shares
20 December 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 19 December 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 23 May 2022 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas Exane as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.
Date of purchase: | 19 December 2022 |
Total number of shares purchased: | 855,000 |
Volume Weighted Average price paid per share: | GBp 228.1036 |
Highest price paid per share: | GBp 230.4000 |
Lowest price paid per share: | GBp 226.2000 |
To date, Kingfisher has purchased 11,072,740 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the third tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International and 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first and second tranches, respectively, 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 | 640,645 | GBp 228.1979 |
BATE | 46,129 | GBp 227.8151 |
CHIX | 149,821 | GBp 227.8408 |
TRQX | 18,405 | GBp 227.6821 |
Schedule of Purchases - Individual Transactions
Price GBp | Time of each trade on 19 December 2022 (UTC) | Trading venue | Quantity | Transaction Reference Number |
228.2 | 08:00:31 | XLON | 1,223 | 00330635156EXPA1 |
228.2 | 08:00:31 | XLON | 779 | 00330635157EXPA1 |
228.0 | 08:00:34 | XLON | 1,791 | 00330635174EXPA1 |
227.9 | 08:04:16 | XLON | 1,901 | 00330635653EXPA1 |
227.5 | 08:05:02 | XLON | 766 | 00330635702EXPA1 |
227.5 | 08:05:02 | XLON | 1,341 | 00330635703EXPA1 |
227.8 | 08:06:03 | CHIX | 588 | 00330635800EXPA1 |
227.8 | 08:06:25 | CHIX | 1,047 | 00330635837EXPA1 |
227.8 | 08:06:33 | TRQX | 950 | 00330635859EXPA1 |
227.8 | 08:06:33 | XLON | 1,446 | 00330635860EXPA1 |
227.8 | 08:06:33 | XLON | 1,900 | 00330635861EXPA1 |
227.8 | 08:06:33 | XLON | 897 | 00330635862EXPA1 |
227.9 | 08:06:33 | XLON | 683 | 00330635863EXPA1 |
227.9 | 08:06:33 | XLON | 186 | 00330635864EXPA1 |
227.9 | 08:06:33 | XLON | 1,446 | 00330635865EXPA1 |
227.9 | 08:06:33 | XLON | 211 | 00330635866EXPA1 |
227.3 | 08:08:53 | XLON | 1,828 | 00330636096EXPA1 |
227.2 | 08:09:07 | XLON | 1,857 | 00330636107EXPA1 |
228.3 | 08:11:01 | XLON | 2,233 | 00330636376EXPA1 |
228.2 | 08:11:20 | XLON | 1,815 | 00330636405EXPA1 |
228.1 | 08:11:28 | XLON | 2,146 | 00330636418EXPA1 |
228.5 | 08:14:11 | CHIX | 900 | 00330636672EXPA1 |
228.6 | 08:14:13 | CHIX | 519 | 00330636677EXPA1 |
228.6 | 08:14:13 | CHIX | 586 | 00330636678EXPA1 |
228.6 | 08:14:13 | CHIX | 576 | 00330636679EXPA1 |
228.6 | 08:14:13 | CHIX | 5,885 | 00330636680EXPA1 |
228.6 | 08:14:13 | CHIX | 33 | 00330636682EXPA1 |
228.2 | 08:16:41 | XLON | 2,103 | 00330636876EXPA1 |
228.0 | 08:17:14 | XLON | 114 | 00330637210EXPA1 |
228.0 | 08:17:14 | XLON | 2,021 | 00330637211EXPA1 |
227.8 | 08:19:22 | XLON | 849 | 00330637427EXPA1 |
227.8 | 08:19:23 | XLON | 1,458 | 00330637430EXPA1 |
228.4 | 08:20:56 | CHIX | 950 | 00330637618EXPA1 |
228.4 | 08:20:56 | XLON | 1,800 | 00330637619EXPA1 |
228.4 | 08:20:56 | XLON | 428 | 00330637620EXPA1 |
228.3 | 08:21:02 | XLON | 2,168 | 00330637632EXPA1 |
228.2 | 08:22:48 | XLON | 1,828 | 00330637792EXPA1 |
228.2 | 08:22:48 | XLON | 227 | 00330637793EXPA1 |
228.0 | 08:23:06 | XLON | 2,024 | 00330637858EXPA1 |
228.0 | 08:24:56 | XLON | 2,211 | 00330638048EXPA1 |
228.2 | 08:25:40 | CHIX | 1,975 | 00330638163EXPA1 |
228.3 | 08:28:18 | CHIX | 521 | 00330638469EXPA1 |
228.6 | 08:29:03 | CHIX | 610 | 00330638541EXPA1 |
228.6 | 08:29:03 | CHIX | 1,078 | 00330638542EXPA1 |
228.6 | 08:29:03 | CHIX | 6,246 | 00330638543EXPA1 |
228.5 | 08:29:15 | XLON | 612 | 00330638594EXPA1 |
228.5 | 08:29:15 | XLON | 1,542 | 00330638595EXPA1 |
228.3 | 08:29:57 | XLON | 535 | 00330638684EXPA1 |
228.3 | 08:29:57 | XLON | 765 | 00330638687EXPA1 |
228.2 | 08:30:08 | XLON | 744 | 00330638739EXPA1 |
228.3 | 08:30:57 | XLON | 873 | 00330638881EXPA1 |
228.1 | 08:34:22 | XLON | 2,207 | 00330639361EXPA1 |
228.0 | 08:34:42 | XLON | 2,433 | 00330639385EXPA1 |
228.1 | 08:35:48 | CHIX | 2,763 | 00330639525EXPA1 |
228.1 | 08:35:54 | CHIX | 2,570 | 00330639548EXPA1 |
227.8 | 08:36:17 | XLON | 870 | 00330639614EXPA1 |
227.8 | 08:37:26 | XLON | 307 | 00330639743EXPA1 |
227.8 | 08:37:35 | XLON | 245 | 00330639774EXPA1 |
227.8 | 08:38:01 | XLON | 263 | 00330639833EXPA1 |
227.9 | 08:39:31 | XLON | 2,778 | 00330640049EXPA1 |
228.0 | 08:41:42 | XLON | 2,510 | 00330640346EXPA1 |
227.9 | 08:42:35 | XLON | 2,096 | 00330640486EXPA1 |
227.8 | 08:45:01 | XLON | 2,569 | 00330640737EXPA1 |
227.8 | 08:48:08 | XLON | 2,830 | 00330641128EXPA1 |
227.8 | 08:51:34 | CHIX | 571 | 00330641505EXPA1 |
227.8 | 08:51:34 | XLON | 667 | 00330641506EXPA1 |
228.0 | 08:55:07 | CHIX | 1,567 | 00330641930EXPA1 |
228.0 | 08:55:07 | BATE | 454 | 00330641931EXPA1 |
228.0 | 08:55:07 | XLON | 83 | 00330641932EXPA1 |
228.0 | 08:55:07 | XLON | 1,446 | 00330641933EXPA1 |
228.0 | 08:55:07 | CHIX | 278 | 00330641934EXPA1 |
227.9 | 08:55:13 | XLON | 2,134 | 00330641950EXPA1 |
227.7 | 08:56:01 | XLON | 1,037 | 00330642043EXPA1 |
227.7 | 08:56:01 | XLON | 1,286 | 00330642044EXPA1 |
227.4 | 08:57:22 | XLON | 361 | 00330642209EXPA1 |
227.4 | 08:57:22 | XLON | 1,981 | 00330642210EXPA1 |
227.2 | 08:58:11 | XLON | 404 | 00330642286EXPA1 |
227.2 | 08:58:11 | XLON | 100 | 00330642287EXPA1 |
227.2 | 08:58:22 | XLON | 474 | 00330642297EXPA1 |
227.6 | 09:00:03 | XLON | 843 | 00330642493EXPA1 |
227.6 | 09:00:03 | XLON | 711 | 00330642494EXPA1 |
227.6 | 09:01:02 | XLON | 169 | 00330642597EXPA1 |
227.6 | 09:01:02 | XLON | 2,229 | 00330642598EXPA1 |
227.6 | 09:01:13 | CHIX | 597 | 00330642618EXPA1 |
227.6 | 09:01:13 | BATE | 688 | 00330642619EXPA1 |
227.6 | 09:01:13 | CHIX | 765 | 00330642620EXPA1 |
227.6 | 09:01:13 | XLON | 1,316 | 00330642621EXPA1 |
227.6 | 09:01:13 | XLON | 869 | 00330642622EXPA1 |
227.6 | 09:01:13 | XLON | 697 | 00330642623EXPA1 |
227.6 | 09:01:13 | XLON | 202 | 00330642624EXPA1 |
227.6 | 09:02:09 | XLON | 990 | 00330642728EXPA1 |
227.6 | 09:02:09 | XLON | 1,542 | 00330642729EXPA1 |
227.3 | 09:03:56 | XLON | 2,452 | 00330643036EXPA1 |
227.2 | 09:05:48 | BATE | 715 | 00330643383EXPA1 |
227.2 | 09:05:48 | BATE | 729 | 00330643384EXPA1 |
227.2 | 09:05:48 | BATE | 696 | 00330643385EXPA1 |
227.2 | 09:05:48 | CHIX | 2 | 00330643386EXPA1 |
227.2 | 09:05:54 | XLON | 187 | 00330643404EXPA1 |
227.2 | 09:06:37 | XLON | 401 | 00330643477EXPA1 |
227.2 | 09:07:01 | CHIX | 1,631 | 00330643552EXPA1 |
227.2 | 09:07:01 | XLON | 3,703 | 00330643553EXPA1 |
227.7 | 09:09:12 | XLON | 2,374 | 00330643904EXPA1 |
227.8 | 09:11:09 | XLON | 400 | 00330644132EXPA1 |
227.8 | 09:11:09 | XLON | 2,300 | 00330644133EXPA1 |
227.8 | 09:11:09 | XLON | 104 | 00330644134EXPA1 |
227.9 | 09:15:02 | CHIX | 2,300 | 00330644554EXPA1 |
227.9 | 09:15:02 | XLON | 2,300 | 00330644556EXPA1 |
227.9 | 09:15:02 | XLON | 2,210 | 00330644557EXPA1 |
227.9 | 09:15:02 | XLON | 985 | 00330644558EXPA1 |
228.0 | 09:17:23 | XLON | 370 | 00330645072EXPA1 |
228.0 | 09:17:23 | XLON | 1,880 | 00330645073EXPA1 |
228.0 | 09:17:36 | XLON | 1,402 | 00330645156EXPA1 |
227.9 | 09:17:36 | XLON | 459 | 00330645162EXPA1 |
227.8 | 09:19:16 | XLON | 382 | 00330645384EXPA1 |
227.8 | 09:22:26 | XLON | 423 | 00330645801EXPA1 |
227.8 | 09:22:26 | XLON | 1,406 | 00330645802EXPA1 |
227.8 | 09:22:26 | XLON | 95 | 00330645803EXPA1 |
227.9 | 09:23:08 | XLON | 1,849 | 00330645903EXPA1 |
227.9 | 09:25:02 | XLON | 445 | 00330646135EXPA1 |
227.9 | 09:25:24 | XLON | 1,935 | 00330646195EXPA1 |
227.8 | 09:28:13 | XLON | 2,445 | 00330646580EXPA1 |
228.0 | 09:31:21 | XLON | 2,221 | 00330646972EXPA1 |
228.0 | 09:34:11 | XLON | 2,674 | 00330647381EXPA1 |
228.0 | 09:40:00 | XLON | 2,520 | 00330648226EXPA1 |
227.8 | 09:40:02 | XLON | 2,177 | 00330648238EXPA1 |
227.9 | 09:42:01 | XLON | 1,663 | 00330648570EXPA1 |
227.9 | 09:42:01 | XLON | 900 | 00330648575EXPA1 |
227.9 | 09:59:26 | XLON | 6 | 00330651442EXPA1 |
227.9 | 10:02:14 | XLON | 726 | 00330651950EXPA1 |
227.9 | 10:02:14 | XLON | 2,044 | 00330651951EXPA1 |
227.9 | 10:05:12 | XLON | 1,552 | 00330652480EXPA1 |
227.9 | 10:05:12 | XLON | 662 | 00330652481EXPA1 |
227.9 | 10:06:18 | BATE | 1,096 | 00330652627EXPA1 |
227.9 | 10:06:18 | CHIX | 4 | 00330652629EXPA1 |
227.9 | 10:06:18 | BATE | 935 | 00330652630EXPA1 |
227.9 | 10:06:18 | CHIX | 31 | 00330652631EXPA1 |
227.9 | 10:06:18 | CHIX | 22 | 00330652632EXPA1 |
227.9 | 10:06:18 | XLON | 898 | 00330652633EXPA1 |
227.9 | 10:06:18 | CHIX | 4 | 00330652634EXPA1 |
227.9 | 10:06:18 | XLON | 934 | 00330652635EXPA1 |
227.9 | 10:06:18 | CHIX | 800 | 00330652636EXPA1 |
227.8 | 10:10:22 | XLON | 806 | 00330653160EXPA1 |
227.8 | 10:10:23 | XLON | 1,066 | 00330653163EXPA1 |
228.0 | 10:10:50 | XLON | 2,300 | 00330653247EXPA1 |
228.0 | 10:10:50 | XLON | 336 | 00330653249EXPA1 |
228.0 | 10:10:50 | XLON | 2,070 | 00330653251EXPA1 |
228.0 | 10:20:24 | XLON | 2,433 | 00330654966EXPA1 |
228.0 | 10:21:03 | CHIX | 758 | 00330655071EXPA1 |
228.0 | 10:21:03 | BATE | 425 | 00330655072EXPA1 |
228.0 | 10:21:03 | CHIX | 2,828 | 00330655073EXPA1 |
228.0 | 10:21:03 | BATE | 305 | 00330655074EXPA1 |
228.0 | 10:21:03 | XLON | 196 | 00330655075EXPA1 |
228.0 | 10:21:03 | XLON | 1,491 | 00330655076EXPA1 |
228.0 | 10:22:01 | XLON | 2,174 | 00330655243EXPA1 |
227.9 | 10:22:08 | XLON | 901 | 00330655265EXPA1 |
227.9 | 10:22:08 | XLON | 1,103 | 00330655266EXPA1 |
228.0 | 10:22:33 | XLON | 2,358 | 00330655324EXPA1 |
228.4 | 10:24:59 | XLON | 1,300 | 00330655683EXPA1 |
228.4 | 10:24:59 | XLON | 580 | 00330655684EXPA1 |
228.3 | 10:29:23 | XLON | 2,252 | 00330656232EXPA1 |
228.9 | 10:31:02 | XLON | 1,444 | 00330656553EXPA1 |
228.9 | 10:31:02 | XLON | 2,212 | 00330656554EXPA1 |
228.9 | 10:31:02 | XLON | 1,110 | 00330656558EXPA1 |
228.9 | 10:31:02 | XLON | 3,687 | 00330656559EXPA1 |
228.5 | 10:31:58 | XLON | 454 | 00330656694EXPA1 |
228.4 | 10:32:16 | XLON | 699 | 00330656743EXPA1 |
228.4 | 10:32:48 | XLON | 894 | 00330656849EXPA1 |
229.7 | 10:36:06 | XLON | 3,227 | 00330657324EXPA1 |
229.7 | 10:37:08 | XLON | 2,469 | 00330657453EXPA1 |
229.6 | 10:37:08 | XLON | 643 | 00330657454EXPA1 |
229.6 | 10:39:26 | XLON | 990 | 00330657762EXPA1 |
229.5 | 10:41:19 | XLON | 1,818 | 00330658034EXPA1 |
229.3 | 10:42:24 | XLON | 2,230 | 00330658192EXPA1 |
229.1 | 10:43:27 | XLON | 1,953 | 00330658439EXPA1 |
229.4 | 10:48:25 | XLON | 2,308 | 00330659126EXPA1 |
229.6 | 10:49:25 | XLON | 2,507 | 00330659278EXPA1 |
229.5 | 10:52:01 | XLON | 1,542 | 00330659765EXPA1 |
229.5 | 10:52:01 | XLON | 1,001 | 00330659766EXPA1 |
229.7 | 10:53:15 | XLON | 1,542 | 00330659963EXPA1 |
229.7 | 10:53:15 | XLON | 1,007 | 00330659964EXPA1 |
229.9 | 10:56:03 | BATE | 792 | 00330660270EXPA1 |
229.9 | 10:56:24 | BATE | 6,235 | 00330660337EXPA1 |
229.4 | 10:58:26 | XLON | 454 | 00330660590EXPA1 |
229.4 | 10:59:26 | XLON | 1,527 | 00330660767EXPA1 |
229.3 | 11:00:10 | XLON | 928 | 00330660895EXPA1 |
229.3 | 11:00:10 | XLON | 1,213 | 00330660896EXPA1 |
229.1 | 11:01:24 | XLON | 1,753 | 00330661040EXPA1 |
229.2 | 11:05:22 | CHIX | 1,919 | 00330661862EXPA1 |
229.2 | 11:05:22 | XLON | 1,567 | 00330661863EXPA1 |
229.2 | 11:05:22 | XLON | 100 | 00330661864EXPA1 |
229.4 | 11:08:25 | BATE | 478 | 00330662289EXPA1 |
229.4 | 11:08:25 | XLON | 414 | 00330662290EXPA1 |
229.4 | 11:08:25 | XLON | 202 | 00330662291EXPA1 |
229.9 | 11:11:08 | XLON | 2,314 | 00330662616EXPA1 |
229.9 | 11:14:01 | XLON | 398 | 00330663088EXPA1 |
229.9 | 11:14:10 | BATE | 376 | 00330663101EXPA1 |
230.1 | 11:19:59 | CHIX | 2 | 00330663896EXPA1 |
230.1 | 11:19:59 | XLON | 327 | 00330663897EXPA1 |
230.1 | 11:19:59 | CHIX | 1,396 | 00330663898EXPA1 |
230.3 | 11:24:01 | XLON | 2,074 | 00330664418EXPA1 |
230.1 | 11:26:03 | XLON | 2,022 | 00330664681EXPA1 |
230.1 | 11:28:07 | BATE | 498 | 00330664986EXPA1 |
230.1 | 11:28:07 | BATE | 4 | 00330664987EXPA1 |
230.1 | 11:28:07 | TRQX | 1,109 | 00330664988EXPA1 |
230.1 | 11:28:07 | XLON | 3 | 00330664989EXPA1 |
230.1 | 11:28:07 | XLON | 553 | 00330664990EXPA1 |
230.1 | 11:28:07 | XLON | 435 | 00330664991EXPA1 |
230.4 | 11:30:52 | CHIX | 2,274 | 00330665338EXPA1 |
230.4 | 11:30:52 | XLON | 5,904 | 00330665339EXPA1 |
230.4 | 11:30:52 | CHIX | 576 | 00330665340EXPA1 |
230.2 | 11:36:31 | XLON | 36 | 00330666161EXPA1 |
230.2 | 11:36:51 | XLON | 1,620 | 00330666187EXPA1 |
230.1 | 11:37:23 | XLON | 682 | 00330666265EXPA1 |
230.1 | 11:37:23 | XLON | 1,473 | 00330666266EXPA1 |
230.1 | 11:40:20 | XLON | 401 | 00330666567EXPA1 |
230.1 | 11:40:24 | CHIX | 693 | 00330666573EXPA1 |
230.1 | 11:40:25 | CHIX | 187 | 00330666579EXPA1 |
230.1 | 11:41:02 | CHIX | 915 | 00330666653EXPA1 |
230.1 | 11:41:02 | XLON | 4,875 | 00330666654EXPA1 |
230.0 | 11:46:26 | XLON | 3,245 | 00330667338EXPA1 |
229.9 | 11:46:55 | XLON | 2,052 | 00330667394EXPA1 |
229.7 | 11:48:24 | XLON | 149 | 00330667593EXPA1 |
229.7 | 11:48:24 | XLON | 2,300 | 00330667594EXPA1 |
229.9 | 11:53:02 | XLON | 1,300 | 00330668190EXPA1 |
230.0 | 11:53:02 | XLON | 548 | 00330668191EXPA1 |
230.0 | 11:53:02 | XLON | 706 | 00330668192EXPA1 |
230.0 | 11:53:02 | XLON | 3,813 | 00330668193EXPA1 |
230.0 | 11:53:02 | XLON | 1,259 | 00330668194EXPA1 |
230.0 | 11:58:12 | XLON | 2,344 | 00330668700EXPA1 |
230.0 | 11:59:02 | XLON | 607 | 00330668747EXPA1 |
230.0 | 11:59:02 | XLON | 1,913 | 00330668748EXPA1 |
230.0 | 12:01:15 | XLON | 2,018 | 00330668996EXPA1 |
229.9 | 12:03:00 | XLON | 1,835 | 00330669212EXPA1 |
229.9 | 12:03:00 | XLON | 2,145 | 00330669213EXPA1 |
230.2 | 12:06:26 | XLON | 754 | 00330669561EXPA1 |
230.2 | 12:07:06 | XLON | 1,429 | 00330669636EXPA1 |
230.1 | 12:07:24 | XLON | 1,542 | 00330669666EXPA1 |
230.1 | 12:07:24 | XLON | 933 | 00330669667EXPA1 |
230.0 | 12:09:30 | XLON | 2,348 | 00330669832EXPA1 |
230.0 | 12:10:02 | XLON | 364 | 00330669907EXPA1 |
230.0 | 12:10:04 | XLON | 545 | 00330669910EXPA1 |
230.0 | 12:12:03 | XLON | 890 | 00330670147EXPA1 |
230.0 | 12:12:05 | XLON | 2,312 | 00330670157EXPA1 |
230.0 | 12:13:24 | XLON | 2,384 | 00330670314EXPA1 |
229.9 | 12:16:44 | XLON | 8 | 00330670617EXPA1 |
229.9 | 12:17:10 | XLON | 2,464 | 00330670654EXPA1 |
229.5 | 12:20:04 | XLON | 1,802 | 00330670952EXPA1 |
229.5 | 12:20:04 | XLON | 562 | 00330670953EXPA1 |
229.5 | 12:20:43 | XLON | 2,559 | 00330671032EXPA1 |
229.1 | 12:24:08 | XLON | 1,091 | 00330671441EXPA1 |
229.1 | 12:24:08 | XLON | 814 | 00330671442EXPA1 |
229.1 | 12:24:08 | XLON | 63 | 00330671443EXPA1 |
228.9 | 12:24:10 | XLON | 1,175 | 00330671447EXPA1 |
228.6 | 12:28:09 | XLON | 626 | 00330671820EXPA1 |
228.6 | 12:28:09 | XLON | 1,191 | 00330671821EXPA1 |
228.5 | 12:30:23 | XLON | 602 | 00330672069EXPA1 |
228.5 | 12:30:23 | XLON | 1,250 | 00330672070EXPA1 |
228.5 | 12:31:02 | XLON | 439 | 00330672161EXPA1 |
228.7 | 12:33:02 | CHIX | 388 | 00330672300EXPA1 |
228.7 | 12:33:02 | CHIX | 1,225 | 00330672301EXPA1 |
228.7 | 12:33:02 | XLON | 4,604 | 00330672302EXPA1 |
228.7 | 12:38:01 | TRQX | 46 | 00330672878EXPA1 |
228.9 | 12:39:09 | CHIX | 1,674 | 00330672996EXPA1 |
228.9 | 12:39:09 | XLON | 2,448 | 00330672997EXPA1 |
228.9 | 12:39:09 | XLON | 2,091 | 00330672999EXPA1 |
228.7 | 12:40:24 | XLON | 1,781 | 00330673107EXPA1 |
229.0 | 12:44:57 | CHIX | 2 | 00330673664EXPA1 |
229.0 | 12:44:57 | XLON | 89 | 00330673665EXPA1 |
229.0 | 12:45:03 | XLON | 219 | 00330673688EXPA1 |
229.0 | 12:45:03 | XLON | 2,189 | 00330673689EXPA1 |
229.0 | 12:46:24 | XLON | 251 | 00330673878EXPA1 |
229.0 | 12:47:09 | XLON | 219 | 00330673960EXPA1 |
229.0 | 12:47:10 | XLON | 219 | 00330673963EXPA1 |
229.0 | 12:47:16 | XLON | 602 | 00330673980EXPA1 |
229.0 | 12:47:16 | XLON | 889 | 00330673981EXPA1 |
229.0 | 12:48:10 | XLON | 219 | 00330674026EXPA1 |
229.0 | 12:49:22 | XLON | 2,156 | 00330674163EXPA1 |
228.9 | 12:50:01 | XLON | 2,224 | 00330674233EXPA1 |
229.2 | 12:51:16 | XLON | 575 | 00330674442EXPA1 |
229.2 | 12:51:16 | XLON | 1,269 | 00330674443EXPA1 |
229.0 | 12:52:02 | XLON | 2,230 | 00330674529EXPA1 |
229.1 | 12:56:35 | CHIX | 65 | 00330674987EXPA1 |
229.1 | 12:56:35 | TRQX | 3 | 00330674988EXPA1 |
229.1 | 12:56:35 | TRQX | 63 | 00330674989EXPA1 |
229.1 | 12:56:35 | CHIX | 361 | 00330674990EXPA1 |
229.1 | 12:56:35 | CHIX | 3,148 | 00330674991EXPA1 |
229.1 | 12:56:35 | CHIX | 2,516 | 00330674992EXPA1 |
229.0 | 12:57:57 | XLON | 1,823 | 00330675136EXPA1 |
229.1 | 13:02:09 | XLON | 2,010 | 00330675542EXPA1 |
229.3 | 13:04:46 | CHIX | 2 | 00330675778EXPA1 |
229.3 | 13:04:46 | CHIX | 6 | 00330675779EXPA1 |
229.3 | 13:05:02 | CHIX | 1,925 | 00330675810EXPA1 |
229.3 | 13:05:02 | XLON | 5,587 | 00330675811EXPA1 |
228.9 | 13:07:38 | XLON | 1,993 | 00330676176EXPA1 |
229.1 | 13:11:23 | XLON | 1,795 | 00330676567EXPA1 |
228.9 | 13:13:02 | XLON | 193 | 00330676804EXPA1 |
228.9 | 13:13:02 | XLON | 1,520 | 00330676805EXPA1 |
229.0 | 13:14:52 | XLON | 1,865 | 00330676977EXPA1 |
228.9 | 13:15:25 | XLON | 949 | 00330677039EXPA1 |
228.9 | 13:15:25 | XLON | 354 | 00330677040EXPA1 |
228.9 | 13:15:25 | XLON | 462 | 00330677041EXPA1 |
228.9 | 13:16:24 | XLON | 366 | 00330677135EXPA1 |
229.0 | 13:18:57 | TRQX | 572 | 00330677388EXPA1 |
229.0 | 13:20:57 | XLON | 1,601 | 00330677626EXPA1 |
229.1 | 13:22:03 | CHIX | 5 | 00330677764EXPA1 |
229.2 | 13:22:04 | CHIX | 277 | 00330677776EXPA1 |
229.2 | 13:22:04 | BATE | 46 | 00330677777EXPA1 |
229.2 | 13:22:04 | BATE | 1,586 | 00330677778EXPA1 |
229.2 | 13:22:04 | CHIX | 139 | 00330677779EXPA1 |
229.2 | 13:22:04 | BATE | 535 | 00330677780EXPA1 |
229.2 | 13:22:04 | CHIX | 4,600 | 00330677782EXPA1 |
229.1 | 13:22:08 | XLON | 2,118 | 00330677815EXPA1 |
229.0 | 13:27:36 | TRQX | 24 | 00330678796EXPA1 |
229.0 | 13:27:36 | TRQX | 417 | 00330678797EXPA1 |
229.0 | 13:27:36 | TRQX | 4 | 00330678798EXPA1 |
229.0 | 13:27:36 | TRQX | 455 | 00330678799EXPA1 |
229.0 | 13:27:37 | TRQX | 752 | 00330678807EXPA1 |
229.0 | 13:27:37 | TRQX | 933 | 00330678808EXPA1 |
229.0 | 13:27:39 | BATE | 1,248 | 00330678814EXPA1 |
228.9 | 13:30:39 | CHIX | 90 | 00330679202EXPA1 |
228.9 | 13:30:39 | BATE | 3 | 00330679203EXPA1 |
228.9 | 13:30:39 | CHIX | 1,239 | 00330679204EXPA1 |
228.9 | 13:30:39 | TRQX | 455 | 00330679205EXPA1 |
228.9 | 13:30:39 | XLON | 1,063 | 00330679206EXPA1 |
228.9 | 13:30:39 | XLON | 1,279 | 00330679207EXPA1 |
228.9 | 13:30:39 | XLON | 651 | 00330679209EXPA1 |
228.9 | 13:30:39 | BATE | 505 | 00330679210EXPA1 |
228.9 | 13:30:39 | CHIX | 910 | 00330679213EXPA1 |
228.9 | 13:30:39 | CHIX | 287 | 00330679215EXPA1 |
229.0 | 13:34:46 | CHIX | 45 | 00330679709EXPA1 |
229.0 | 13:34:46 | CHIX | 4 | 00330679710EXPA1 |
229.0 | 13:35:01 | CHIX | 655 | 00330679755EXPA1 |
229.0 | 13:35:01 | CHIX | 1,506 | 00330679756EXPA1 |
229.0 | 13:35:01 | XLON | 4,131 | 00330679757EXPA1 |
229.0 | 13:35:01 | XLON | 1,889 | 00330679758EXPA1 |
228.9 | 13:39:21 | XLON | 2,627 | 00330680356EXPA1 |
229.2 | 13:43:08 | XLON | 1,451 | 00330680970EXPA1 |
229.2 | 13:43:08 | XLON | 706 | 00330680971EXPA1 |
229.2 | 13:43:08 | XLON | 2,220 | 00330680972EXPA1 |
229.2 | 13:43:08 | XLON | 472 | 00330680973EXPA1 |
229.2 | 13:43:08 | XLON | 1,358 | 00330680974EXPA1 |
229.2 | 13:43:08 | XLON | 1,545 | 00330680975EXPA1 |
229.1 | 13:46:58 | XLON | 647 | 00330681484EXPA1 |
229.1 | 13:47:22 | CHIX | 579 | 00330681572EXPA1 |
229.1 | 13:48:01 | CHIX | 1,782 | 00330681630EXPA1 |
229.1 | 13:48:01 | XLON | 5,610 | 00330681631EXPA1 |
229.1 | 13:48:01 | CHIX | 128 | 00330681632EXPA1 |
229.0 | 13:49:23 | XLON | 1,111 | 00330681822EXPA1 |
228.9 | 13:52:14 | XLON | 476 | 00330682304EXPA1 |
228.9 | 13:52:14 | XLON | 599 | 00330682305EXPA1 |
229.0 | 13:53:31 | XLON | 2,445 | 00330682492EXPA1 |
229.0 | 13:56:10 | CHIX | 2,222 | 00330682876EXPA1 |
229.0 | 13:56:10 | XLON | 544 | 00330682877EXPA1 |
229.0 | 13:56:16 | XLON | 1,463 | 00330682891EXPA1 |
229.0 | 13:56:16 | XLON | 1,937 | 00330682893EXPA1 |
229.0 | 13:56:16 | XLON | 2,300 | 00330682894EXPA1 |
228.9 | 14:00:02 | XLON | 1,782 | 00330683442EXPA1 |
228.9 | 14:00:02 | XLON | 211 | 00330683443EXPA1 |
229.0 | 14:02:18 | XLON | 2,179 | 00330683866EXPA1 |
229.1 | 14:03:42 | XLON | 4,600 | 00330684021EXPA1 |
229.1 | 14:03:42 | XLON | 3,873 | 00330684022EXPA1 |
229.2 | 14:08:47 | BATE | 10 | 00330685016EXPA1 |
229.2 | 14:08:47 | CHIX | 29 | 00330685018EXPA1 |
229.2 | 14:08:47 | CHIX | 453 | 00330685020EXPA1 |
229.2 | 14:08:47 | XLON | 1,264 | 00330685021EXPA1 |
229.1 | 14:09:04 | XLON | 13 | 00330685056EXPA1 |
229.1 | 14:09:04 | XLON | 1,846 | 00330685057EXPA1 |
228.9 | 14:11:02 | XLON | 1,598 | 00330685363EXPA1 |
228.7 | 14:11:10 | XLON | 1,353 | 00330685389EXPA1 |
228.7 | 14:11:10 | XLON | 276 | 00330685390EXPA1 |
228.6 | 14:12:45 | XLON | 1,587 | 00330685627EXPA1 |
228.5 | 14:13:02 | XLON | 1,847 | 00330685685EXPA1 |
228.3 | 14:13:05 | XLON | 1,581 | 00330685693EXPA1 |
228.1 | 14:16:14 | XLON | 2,126 | 00330686170EXPA1 |
228.3 | 14:17:56 | CHIX | 1,109 | 00330686430EXPA1 |
228.3 | 14:17:56 | XLON | 852 | 00330686431EXPA1 |
228.2 | 14:18:22 | XLON | 616 | 00330686535EXPA1 |
228.2 | 14:18:22 | XLON | 1,398 | 00330686537EXPA1 |
228.2 | 14:19:21 | XLON | 756 | 00330686649EXPA1 |
228.2 | 14:19:22 | XLON | 682 | 00330686651EXPA1 |
228.2 | 14:19:23 | XLON | 317 | 00330686656EXPA1 |
228.2 | 14:19:36 | XLON | 94 | 00330686691EXPA1 |
228.2 | 14:19:51 | XLON | 24 | 00330686743EXPA1 |
228.2 | 14:21:46 | CHIX | 2,023 | 00330687040EXPA1 |
228.2 | 14:21:46 | XLON | 1,900 | 00330687041EXPA1 |
228.2 | 14:21:46 | XLON | 539 | 00330687042EXPA1 |
228.2 | 14:21:46 | XLON | 800 | 00330687043EXPA1 |
228.2 | 14:23:02 | XLON | 1,250 | 00330687257EXPA1 |
228.2 | 14:23:02 | XLON | 463 | 00330687258EXPA1 |
228.0 | 14:24:12 | XLON | 1,654 | 00330687426EXPA1 |
227.8 | 14:24:26 | XLON | 1,858 | 00330687463EXPA1 |
227.8 | 14:26:23 | BATE | 755 | 00330687692EXPA1 |
227.8 | 14:26:23 | XLON | 225 | 00330687693EXPA1 |
227.8 | 14:26:23 | XLON | 400 | 00330687694EXPA1 |
227.8 | 14:26:23 | XLON | 526 | 00330687695EXPA1 |
227.8 | 14:28:06 | BATE | 2,011 | 00330687962EXPA1 |
227.8 | 14:28:06 | TRQX | 3 | 00330687963EXPA1 |
227.8 | 14:28:06 | CHIX | 26 | 00330687964EXPA1 |
227.8 | 14:28:06 | CHIX | 38 | 00330687965EXPA1 |
227.8 | 14:28:06 | XLON | 662 | 00330687966EXPA1 |
227.8 | 14:28:06 | CHIX | 905 | 00330687967EXPA1 |
227.8 | 14:28:06 | XLON | 1,693 | 00330687968EXPA1 |
227.8 | 14:28:06 | XLON | 491 | 00330687969EXPA1 |
227.8 | 14:28:06 | CHIX | 1,666 | 00330687970EXPA1 |
227.8 | 14:28:06 | XLON | 191 | 00330687971EXPA1 |
227.7 | 14:29:17 | XLON | 1,129 | 00330688143EXPA1 |
227.8 | 14:30:57 | XLON | 1,634 | 00330688605EXPA1 |
227.8 | 14:30:57 | XLON | 161 | 00330688607EXPA1 |
227.8 | 14:30:57 | CHIX | 513 | 00330688608EXPA1 |
227.8 | 14:30:57 | XLON | 1,446 | 00330688610EXPA1 |
227.6 | 14:31:23 | XLON | 1,314 | 00330688746EXPA1 |
227.8 | 14:33:00 | XLON | 1,947 | 00330689318EXPA1 |
227.8 | 14:33:00 | XLON | 1,186 | 00330689325EXPA1 |
227.8 | 14:33:00 | XLON | 1,061 | 00330689326EXPA1 |
227.6 | 14:33:25 | XLON | 246 | 00330689441EXPA1 |
227.6 | 14:33:25 | XLON | 1,597 | 00330689442EXPA1 |
227.5 | 14:34:05 | XLON | 368 | 00330689590EXPA1 |
227.4 | 14:34:20 | XLON | 2,248 | 00330689644EXPA1 |
227.3 | 14:34:20 | XLON | 2,093 | 00330689645EXPA1 |
227.2 | 14:34:26 | XLON | 1,515 | 00330689684EXPA1 |
227.7 | 14:36:02 | XLON | 2,094 | 00330690142EXPA1 |
228.0 | 14:37:12 | XLON | 1,782 | 00330690490EXPA1 |
228.0 | 14:37:12 | XLON | 454 | 00330690491EXPA1 |
228.3 | 14:38:26 | XLON | 1,230 | 00330690777EXPA1 |
228.3 | 14:38:26 | XLON | 735 | 00330690778EXPA1 |
228.3 | 14:38:26 | XLON | 1,446 | 00330690779EXPA1 |
228.3 | 14:38:26 | CHIX | 971 | 00330690780EXPA1 |
228.3 | 14:38:28 | CHIX | 525 | 00330690783EXPA1 |
228.3 | 14:38:28 | XLON | 4,523 | 00330690784EXPA1 |
228.2 | 14:39:16 | XLON | 1,583 | 00330691028EXPA1 |
228.1 | 14:41:23 | XLON | 2,372 | 00330691537EXPA1 |
228.2 | 14:42:10 | XLON | 1,954 | 00330691823EXPA1 |
228.1 | 14:42:41 | XLON | 1,926 | 00330691948EXPA1 |
228.0 | 14:43:03 | XLON | 835 | 00330692045EXPA1 |
228.0 | 14:43:03 | XLON | 962 | 00330692048EXPA1 |
228.0 | 14:43:03 | CHIX | 347 | 00330692051EXPA1 |
228.0 | 14:43:03 | XLON | 1,500 | 00330692052EXPA1 |
228.3 | 14:45:32 | CHIX | 1,396 | 00330693112EXPA1 |
228.3 | 14:45:32 | XLON | 727 | 00330693113EXPA1 |
228.3 | 14:45:32 | XLON | 1,446 | 00330693114EXPA1 |
228.3 | 14:45:32 | XLON | 281 | 00330693115EXPA1 |
228.3 | 14:45:32 | BATE | 380 | 00330693116EXPA1 |
228.2 | 14:46:10 | XLON | 2,306 | 00330693251EXPA1 |
228.2 | 14:46:10 | CHIX | 1,020 | 00330693253EXPA1 |
228.2 | 14:46:10 | XLON | 1,446 | 00330693255EXPA1 |
228.0 | 14:47:17 | XLON | 1,504 | 00330693663EXPA1 |
227.9 | 14:48:04 | XLON | 2,034 | 00330693910EXPA1 |
228.1 | 14:49:59 | CHIX | 539 | 00330694983EXPA1 |
228.1 | 14:49:59 | CHIX | 816 | 00330694984EXPA1 |
228.1 | 14:49:59 | CHIX | 817 | 00330694985EXPA1 |
228.1 | 14:49:59 | CHIX | 22 | 00330694986EXPA1 |
228.1 | 14:49:59 | CHIX | 1,476 | 00330694987EXPA1 |
228.1 | 14:49:59 | XLON | 1,782 | 00330694988EXPA1 |
228.1 | 14:49:59 | XLON | 2,878 | 00330694989EXPA1 |
227.9 | 14:51:04 | XLON | 513 | 00330695227EXPA1 |
227.7 | 14:52:08 | XLON | 1,786 | 00330695660EXPA1 |
227.6 | 14:52:45 | XLON | 1,894 | 00330695824EXPA1 |
227.6 | 14:52:46 | XLON | 366 | 00330695833EXPA1 |
227.6 | 14:52:46 | XLON | 1,471 | 00330695834EXPA1 |
227.6 | 14:54:08 | XLON | 512 | 00330696105EXPA1 |
227.6 | 14:54:08 | XLON | 1,077 | 00330696106EXPA1 |
227.5 | 14:54:08 | XLON | 1,446 | 00330696108EXPA1 |
227.5 | 14:54:08 | XLON | 522 | 00330696110EXPA1 |
227.4 | 14:54:10 | XLON | 158 | 00330696113EXPA1 |
227.8 | 14:56:34 | CHIX | 304 | 00330697056EXPA1 |
227.8 | 14:56:34 | BATE | 22 | 00330697057EXPA1 |
227.8 | 14:56:34 | BATE | 1,720 | 00330697058EXPA1 |
227.8 | 14:56:34 | XLON | 1,038 | 00330697059EXPA1 |
227.8 | 14:56:34 | XLON | 828 | 00330697060EXPA1 |
227.8 | 14:56:34 | XLON | 865 | 00330697061EXPA1 |
227.8 | 14:56:34 | XLON | 683 | 00330697062EXPA1 |
227.7 | 14:57:05 | XLON | 1,646 | 00330697215EXPA1 |
227.7 | 14:57:05 | XLON | 1,243 | 00330697216EXPA1 |
227.6 | 14:58:24 | XLON | 203 | 00330697498EXPA1 |
227.7 | 15:00:15 | CHIX | 2,143 | 00330697943EXPA1 |
227.7 | 15:00:15 | XLON | 4,899 | 00330697959EXPA1 |
227.7 | 15:00:15 | XLON | 1,114 | 00330697960EXPA1 |
227.6 | 15:02:01 | XLON | 1,704 | 00330698305EXPA1 |
227.6 | 15:02:07 | XLON | 1,896 | 00330698360EXPA1 |
227.4 | 15:02:16 | XLON | 2,134 | 00330698500EXPA1 |
227.4 | 15:02:20 | XLON | 819 | 00330698524EXPA1 |
227.4 | 15:02:20 | XLON | 1,151 | 00330698525EXPA1 |
227.6 | 15:04:42 | BATE | 505 | 00330699197EXPA1 |
227.6 | 15:04:42 | CHIX | 286 | 00330699198EXPA1 |
227.6 | 15:04:42 | CHIX | 992 | 00330699199EXPA1 |
227.6 | 15:04:42 | XLON | 1,278 | 00330699200EXPA1 |
227.6 | 15:04:42 | TRQX | 31 | 00330699201EXPA1 |
227.6 | 15:04:42 | TRQX | 40 | 00330699202EXPA1 |
227.6 | 15:04:42 | TRQX | 1,904 | 00330699203EXPA1 |
227.4 | 15:06:05 | XLON | 511 | 00330699552EXPA1 |
227.5 | 15:06:14 | CHIX | 601 | 00330699590EXPA1 |
227.5 | 15:06:14 | XLON | 1,406 | 00330699591EXPA1 |
227.5 | 15:06:14 | CHIX | 651 | 00330699592EXPA1 |
227.5 | 15:06:14 | XLON | 978 | 00330699593EXPA1 |
227.5 | 15:06:14 | CHIX | 631 | 00330699594EXPA1 |
227.5 | 15:06:14 | XLON | 996 | 00330699595EXPA1 |
227.5 | 15:06:14 | XLON | 1,446 | 00330699596EXPA1 |
227.5 | 15:06:14 | XLON | 1,446 | 00330699597EXPA1 |
227.3 | 15:09:07 | XLON | 928 | 00330700352EXPA1 |
227.3 | 15:09:16 | XLON | 534 | 00330700390EXPA1 |
227.5 | 15:09:47 | CHIX | 429 | 00330700510EXPA1 |
227.6 | 15:10:05 | CHIX | 998 | 00330700599EXPA1 |
227.6 | 15:10:05 | BATE | 600 | 00330700601EXPA1 |
227.6 | 15:10:05 | TRQX | 57 | 00330700603EXPA1 |
227.6 | 15:10:05 | TRQX | 3 | 00330700605EXPA1 |
227.6 | 15:10:05 | TRQX | 38 | 00330700606EXPA1 |
227.6 | 15:10:05 | TRQX | 3 | 00330700607EXPA1 |
227.6 | 15:10:05 | CHIX | 1,043 | 00330700608EXPA1 |
227.6 | 15:10:05 | XLON | 844 | 00330700609EXPA1 |
227.7 | 15:11:19 | BATE | 581 | 00330700874EXPA1 |
227.7 | 15:11:19 | BATE | 1,106 | 00330700875EXPA1 |
227.7 | 15:11:19 | TRQX | 737 | 00330700876EXPA1 |
227.7 | 15:11:19 | BATE | 2,362 | 00330700877EXPA1 |
227.7 | 15:11:19 | BATE | 497 | 00330700878EXPA1 |
227.7 | 15:11:19 | BATE | 1,238 | 00330700879EXPA1 |
227.7 | 15:11:19 | TRQX | 28 | 00330700880EXPA1 |
227.7 | 15:11:19 | TRQX | 27 | 00330700881EXPA1 |
227.7 | 15:11:19 | TRQX | 2,064 | 00330700882EXPA1 |
227.8 | 15:12:01 | XLON | 1,434 | 00330701029EXPA1 |
227.9 | 15:14:04 | XLON | 1,269 | 00330701562EXPA1 |
227.9 | 15:14:04 | XLON | 1,249 | 00330701563EXPA1 |
227.9 | 15:15:12 | XLON | 1,085 | 00330701831EXPA1 |
227.8 | 15:15:29 | XLON | 854 | 00330701884EXPA1 |
227.8 | 15:15:29 | XLON | 1,518 | 00330701885EXPA1 |
227.7 | 15:15:29 | XLON | 2,465 | 00330701887EXPA1 |
227.6 | 15:17:06 | XLON | 1,076 | 00330702266EXPA1 |
227.6 | 15:17:06 | XLON | 100 | 00330702267EXPA1 |
227.6 | 15:17:06 | XLON | 954 | 00330702269EXPA1 |
227.6 | 15:18:10 | XLON | 750 | 00330702462EXPA1 |
227.6 | 15:18:10 | XLON | 2,820 | 00330702463EXPA1 |
227.5 | 15:20:17 | CHIX | 925 | 00330702850EXPA1 |
227.5 | 15:20:17 | CHIX | 1,249 | 00330702851EXPA1 |
227.5 | 15:20:17 | XLON | 4,172 | 00330702852EXPA1 |
227.5 | 15:20:17 | XLON | 2,264 | 00330702853EXPA1 |
227.6 | 15:21:24 | XLON | 1,959 | 00330703190EXPA1 |
227.6 | 15:22:04 | XLON | 741 | 00330703395EXPA1 |
227.4 | 15:23:11 | XLON | 2,383 | 00330703769EXPA1 |
227.4 | 15:24:32 | BATE | 327 | 00330704042EXPA1 |
227.4 | 15:24:32 | BATE | 313 | 00330704043EXPA1 |
227.4 | 15:24:32 | XLON | 810 | 00330704044EXPA1 |
227.4 | 15:24:32 | XLON | 1,010 | 00330704045EXPA1 |
227.4 | 15:24:32 | XLON | 1,590 | 00330704046EXPA1 |
227.4 | 15:24:32 | XLON | 1,044 | 00330704047EXPA1 |
227.4 | 15:24:32 | XLON | 317 | 00330704048EXPA1 |
227.2 | 15:25:09 | XLON | 1,517 | 00330704210EXPA1 |
227.2 | 15:25:09 | XLON | 656 | 00330704211EXPA1 |
227.2 | 15:25:44 | XLON | 1,907 | 00330704344EXPA1 |
227.1 | 15:25:45 | XLON | 96 | 00330704348EXPA1 |
227.0 | 15:26:01 | XLON | 1,404 | 00330704429EXPA1 |
227.1 | 15:27:39 | XLON | 2,375 | 00330704726EXPA1 |
227.0 | 15:27:40 | XLON | 2,652 | 00330704732EXPA1 |
226.9 | 15:28:44 | XLON | 1,157 | 00330704964EXPA1 |
226.8 | 15:28:44 | XLON | 120 | 00330704965EXPA1 |
226.9 | 15:30:11 | XLON | 707 | 00330705257EXPA1 |
226.9 | 15:30:11 | XLON | 1,782 | 00330705258EXPA1 |
226.9 | 15:32:23 | XLON | 3,816 | 00330705716EXPA1 |
226.9 | 15:32:36 | XLON | 231 | 00330705746EXPA1 |
227.0 | 15:33:02 | XLON | 892 | 00330705852EXPA1 |
227.0 | 15:33:02 | XLON | 1,446 | 00330705853EXPA1 |
227.0 | 15:33:02 | XLON | 1,446 | 00330705854EXPA1 |
227.0 | 15:33:02 | XLON | 550 | 00330705856EXPA1 |
227.0 | 15:33:02 | XLON | 550 | 00330705857EXPA1 |
227.0 | 15:33:02 | XLON | 1,446 | 00330705858EXPA1 |
227.0 | 15:33:02 | XLON | 1,446 | 00330705862EXPA1 |
227.0 | 15:33:02 | XLON | 665 | 00330705863EXPA1 |
226.8 | 15:35:12 | XLON | 649 | 00330706700EXPA1 |
226.8 | 15:35:12 | TRQX | 1,450 | 00330706701EXPA1 |
226.8 | 15:35:12 | XLON | 1,873 | 00330706702EXPA1 |
226.8 | 15:35:12 | XLON | 629 | 00330706703EXPA1 |
226.8 | 15:35:12 | XLON | 1,446 | 00330706704EXPA1 |
226.8 | 15:35:12 | XLON | 1,164 | 00330706705EXPA1 |
226.7 | 15:36:01 | XLON | 813 | 00330706856EXPA1 |
226.6 | 15:37:02 | XLON | 540 | 00330707106EXPA1 |
226.6 | 15:37:02 | XLON | 1,342 | 00330707107EXPA1 |
226.9 | 15:38:46 | BATE | 116 | 00330707541EXPA1 |
226.9 | 15:38:46 | CHIX | 639 | 00330707543EXPA1 |
226.9 | 15:38:46 | BATE | 99 | 00330707546EXPA1 |
226.9 | 15:38:46 | TRQX | 37 | 00330707548EXPA1 |
226.9 | 15:38:46 | CHIX | 1,756 | 00330707550EXPA1 |
226.9 | 15:38:46 | BATE | 305 | 00330707551EXPA1 |
226.9 | 15:38:46 | CHIX | 385 | 00330707552EXPA1 |
226.9 | 15:38:46 | TRQX | 50 | 00330707554EXPA1 |
226.9 | 15:38:46 | TRQX | 792 | 00330707555EXPA1 |
226.9 | 15:38:46 | CHIX | 919 | 00330707556EXPA1 |
226.9 | 15:38:46 | CHIX | 2,215 | 00330707557EXPA1 |
226.9 | 15:38:46 | CHIX | 793 | 00330707559EXPA1 |
226.8 | 15:38:47 | XLON | 1,097 | 00330707569EXPA1 |
226.7 | 15:41:49 | BATE | 82 | 00330708473EXPA1 |
226.7 | 15:41:49 | CHIX | 2,513 | 00330708474EXPA1 |
226.7 | 15:41:49 | BATE | 35 | 00330708475EXPA1 |
226.7 | 15:41:49 | CHIX | 904 | 00330708476EXPA1 |
226.7 | 15:41:49 | BATE | 493 | 00330708477EXPA1 |
226.7 | 15:41:49 | BATE | 157 | 00330708478EXPA1 |
226.7 | 15:41:49 | XLON | 740 | 00330708479EXPA1 |
226.7 | 15:41:49 | XLON | 419 | 00330708480EXPA1 |
226.7 | 15:41:49 | XLON | 696 | 00330708481EXPA1 |
226.7 | 15:41:49 | XLON | 420 | 00330708482EXPA1 |
226.7 | 15:41:49 | CHIX | 462 | 00330708483EXPA1 |
226.7 | 15:41:49 | XLON | 305 | 00330708484EXPA1 |
226.8 | 15:43:51 | XLON | 984 | 00330708886EXPA1 |
226.8 | 15:43:51 | XLON | 458 | 00330708887EXPA1 |
226.8 | 15:43:51 | XLON | 1,123 | 00330708888EXPA1 |
226.8 | 15:43:51 | XLON | 730 | 00330708889EXPA1 |
226.8 | 15:43:51 | XLON | 1,446 | 00330708890EXPA1 |
226.8 | 15:43:51 | XLON | 1,446 | 00330708891EXPA1 |
226.8 | 15:43:51 | XLON | 64 | 00330708892EXPA1 |
226.9 | 15:46:15 | CHIX | 2,238 | 00330709625EXPA1 |
226.9 | 15:46:15 | XLON | 5,901 | 00330709626EXPA1 |
226.8 | 15:48:54 | XLON | 4 | 00330710289EXPA1 |
226.8 | 15:48:54 | XLON | 928 | 00330710290EXPA1 |
226.8 | 15:48:54 | XLON | 619 | 00330710291EXPA1 |
226.8 | 15:48:54 | XLON | 101 | 00330710292EXPA1 |
226.7 | 15:49:24 | XLON | 970 | 00330710421EXPA1 |
226.7 | 15:49:24 | TRQX | 1,521 | 00330710422EXPA1 |
226.7 | 15:49:24 | XLON | 473 | 00330710423EXPA1 |
226.8 | 15:50:34 | CHIX | 1,246 | 00330710835EXPA1 |
226.8 | 15:50:34 | CHIX | 1,246 | 00330710836EXPA1 |
226.8 | 15:50:34 | CHIX | 1,246 | 00330710837EXPA1 |
226.8 | 15:50:34 | CHIX | 183 | 00330710838EXPA1 |
226.8 | 15:50:34 | CHIX | 2,584 | 00330710839EXPA1 |
226.8 | 15:50:34 | BATE | 15 | 00330710840EXPA1 |
226.8 | 15:50:34 | BATE | 13 | 00330710841EXPA1 |
226.8 | 15:50:34 | TRQX | 4 | 00330710842EXPA1 |
226.8 | 15:50:34 | XLON | 2,105 | 00330710843EXPA1 |
226.8 | 15:50:34 | XLON | 44 | 00330710844EXPA1 |
226.7 | 15:52:02 | XLON | 120 | 00330711260EXPA1 |
226.7 | 15:52:53 | BATE | 693 | 00330711425EXPA1 |
226.7 | 15:52:53 | CHIX | 27 | 00330711426EXPA1 |
226.7 | 15:52:53 | CHIX | 708 | 00330711427EXPA1 |
226.7 | 15:52:53 | CHIX | 715 | 00330711428EXPA1 |
226.7 | 15:52:53 | XLON | 196 | 00330711429EXPA1 |
226.7 | 15:52:53 | XLON | 836 | 00330711430EXPA1 |
226.7 | 15:52:53 | XLON | 141 | 00330711431EXPA1 |
226.6 | 15:53:20 | XLON | 2,021 | 00330711537EXPA1 |
226.5 | 15:53:24 | XLON | 752 | 00330711561EXPA1 |
226.5 | 15:53:24 | XLON | 1,773 | 00330711563EXPA1 |
226.6 | 15:55:22 | CHIX | 118 | 00330712162EXPA1 |
226.6 | 15:55:22 | BATE | 446 | 00330712163EXPA1 |
226.6 | 15:55:22 | BATE | 2,766 | 00330712164EXPA1 |
226.6 | 15:55:22 | XLON | 391 | 00330712165EXPA1 |
226.6 | 15:55:22 | XLON | 294 | 00330712166EXPA1 |
226.6 | 15:55:22 | BATE | 213 | 00330712167EXPA1 |
226.6 | 15:55:22 | XLON | 572 | 00330712168EXPA1 |
226.6 | 15:55:22 | XLON | 1,446 | 00330712169EXPA1 |
226.6 | 15:55:22 | XLON | 1,446 | 00330712170EXPA1 |
226.5 | 15:56:01 | XLON | 365 | 00330712353EXPA1 |
226.5 | 15:57:50 | BATE | 546 | 00330712786EXPA1 |
226.5 | 15:57:50 | CHIX | 83 | 00330712787EXPA1 |
226.5 | 15:57:50 | BATE | 353 | 00330712788EXPA1 |
226.5 | 15:57:50 | CHIX | 24 | 00330712789EXPA1 |
226.5 | 15:57:50 | TRQX | 69 | 00330712790EXPA1 |
226.5 | 15:57:50 | TRQX | 475 | 00330712791EXPA1 |
226.5 | 15:57:50 | TRQX | 694 | 00330712792EXPA1 |
226.5 | 15:57:50 | CHIX | 18 | 00330712793EXPA1 |
226.5 | 15:57:50 | CHIX | 1,018 | 00330712794EXPA1 |
226.5 | 15:57:50 | CHIX | 951 | 00330712795EXPA1 |
226.5 | 15:57:50 | CHIX | 2,300 | 00330712796EXPA1 |
226.5 | 15:57:50 | CHIX | 748 | 00330712797EXPA1 |
226.4 | 15:59:16 | XLON | 654 | 00330713204EXPA1 |
226.3 | 16:00:16 | BATE | 3,243 | 00330713717EXPA1 |
226.3 | 16:00:16 | CHIX | 351 | 00330713718EXPA1 |
226.3 | 16:00:16 | CHIX | 1,888 | 00330713719EXPA1 |
226.3 | 16:00:16 | XLON | 2,184 | 00330713720EXPA1 |
226.4 | 16:03:04 | CHIX | 1,214 | 00330714504EXPA1 |
226.4 | 16:03:04 | BATE | 42 | 00330714505EXPA1 |
226.4 | 16:03:04 | BATE | 660 | 00330714506EXPA1 |
226.4 | 16:03:04 | CHIX | 1,077 | 00330714507EXPA1 |
226.4 | 16:03:04 | CHIX | 1,077 | 00330714508EXPA1 |
226.5 | 16:03:36 | CHIX | 1,497 | 00330714698EXPA1 |
226.5 | 16:04:04 | CHIX | 123 | 00330714830EXPA1 |
226.5 | 16:04:04 | BATE | 2,509 | 00330714831EXPA1 |
226.5 | 16:04:04 | CHIX | 694 | 00330714832EXPA1 |
226.5 | 16:04:04 | XLON | 10 | 00330714833EXPA1 |
226.5 | 16:04:04 | XLON | 682 | 00330714834EXPA1 |
226.5 | 16:05:06 | CHIX | 439 | 00330715127EXPA1 |
226.5 | 16:05:06 | BATE | 1,578 | 00330715128EXPA1 |
226.5 | 16:05:06 | XLON | 649 | 00330715129EXPA1 |
226.5 | 16:05:06 | XLON | 1,446 | 00330715130EXPA1 |
226.5 | 16:05:06 | XLON | 1,446 | 00330715131EXPA1 |
226.4 | 16:05:23 | XLON | 2,096 | 00330715224EXPA1 |
226.3 | 16:05:23 | XLON | 535 | 00330715227EXPA1 |
226.2 | 16:06:04 | XLON | 1,776 | 00330715407EXPA1 |
226.2 | 16:06:04 | XLON | 1,200 | 00330715408EXPA1 |
226.2 | 16:06:04 | XLON | 693 | 00330715409EXPA1 |
226.3 | 16:08:21 | XLON | 16 | 00330716066EXPA1 |
226.3 | 16:08:21 | XLON | 2,159 | 00330716067EXPA1 |
226.3 | 16:08:52 | CHIX | 807 | 00330716203EXPA1 |
226.3 | 16:08:52 | BATE | 940 | 00330716205EXPA1 |
226.3 | 16:08:52 | XLON | 521 | 00330716206EXPA1 |
226.3 | 16:08:52 | CHIX | 868 | 00330716207EXPA1 |
226.3 | 16:08:52 | XLON | 332 | 00330716208EXPA1 |
226.3 | 16:08:52 | XLON | 1,446 | 00330716209EXPA1 |
226.3 | 16:08:52 | XLON | 1,060 | 00330716210EXPA1 |
226.3 | 16:08:52 | XLON | 638 | 00330716211EXPA1 |
226.3 | 16:08:52 | XLON | 1,446 | 00330716212EXPA1 |
226.2 | 16:10:23 | XLON | 1,645 | 00330716789EXPA1 |
226.2 | 16:10:23 | TRQX | 1,566 | 00330716793EXPA1 |
226.2 | 16:10:23 | XLON | 596 | 00330716794EXPA1 |
226.3 | 16:14:02 | CHIX | 402 | 00330717822EXPA1 |
226.3 | 16:14:02 | BATE | 49 | 00330717823EXPA1 |
226.3 | 16:14:02 | CHIX | 955 | 00330717824EXPA1 |
226.3 | 16:14:02 | TRQX | 79 | 00330717826EXPA1 |
226.3 | 16:14:02 | CHIX | 848 | 00330717827EXPA1 |
226.3 | 16:14:02 | CHIX | 3,289 | 00330717828EXPA1 |
226.3 | 16:14:02 | CHIX | 1,644 | 00330717829EXPA1 |
226.3 | 16:14:02 | CHIX | 822 | 00330717830EXPA1 |
226.4 | 16:16:05 | XLON | 1,866 | 00330718493EXPA1 |
226.4 | 16:16:05 | XLON | 84 | 00330718498EXPA1 |
226.4 | 16:16:05 | XLON | 1,027 | 00330718499EXPA1 |
226.6 | 16:16:15 | CHIX | 988 | 00330718535EXPA1 |
226.6 | 16:16:15 | CHIX | 543 | 00330718536EXPA1 |
226.6 | 16:16:15 | CHIX | 605 | 00330718537EXPA1 |
226.6 | 16:16:15 | CHIX | 360 | 00330718538EXPA1 |
226.6 | 16:16:15 | CHIX | 814 | 00330718539EXPA1 |
226.6 | 16:16:15 | CHIX | 807 | 00330718540EXPA1 |
226.6 | 16:16:15 | CHIX | 360 | 00330718541EXPA1 |
226.6 | 16:16:15 | CHIX | 360 | 00330718542EXPA1 |
226.6 | 16:16:15 | CHIX | 807 | 00330718543EXPA1 |
226.6 | 16:16:15 | CHIX | 814 | 00330718544EXPA1 |
226.6 | 16:16:15 | CHIX | 360 | 00330718545EXPA1 |
226.6 | 16:16:15 | CHIX | 807 | 00330718546EXPA1 |
226.6 | 16:16:15 | CHIX | 472 | 00330718547EXPA1 |
227.1 | 16:17:44 | XLON | 1,446 | 00330719045EXPA1 |
227.1 | 16:17:44 | XLON | 1,446 | 00330719046EXPA1 |
227.1 | 16:17:44 | XLON | 5,572 | 00330719047EXPA1 |
227.5 | 16:19:27 | XLON | 2,317 | 00330719565EXPA1 |
227.5 | 16:19:27 | XLON | 1,300 | 00330719566EXPA1 |
227.5 | 16:19:27 | TRQX | 950 | 00330719567EXPA1 |
227.5 | 16:19:27 | XLON | 66 | 00330719568EXPA1 |
227.6 | 16:20:46 | XLON | 755 | 00330720153EXPA1 |
227.6 | 16:20:46 | XLON | 174 | 00330720154EXPA1 |
227.6 | 16:20:46 | XLON | 154 | 00330720155EXPA1 |
227.6 | 16:20:46 | XLON | 3,917 | 00330720156EXPA1 |
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 7644 1170 | treasury@kingfisher.com |