Get Live Data

We would love to hear your thoughts about our site and services, please take our survey here.

Less Ads, More Data, More Tools Register for FREE
George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’
George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’View Video
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin America
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin AmericaView Video

Latest Share Chat

  2. Share Prices
  3. Kingfisher Share Price
  4. Kingfisher Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksKingfisher Regulatory News (KGF)

Kingfisher Information

Share Price Information for Kingfisher (KGF)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 247.00
Bid: 246.90
Ask: 247.00
Change: -0.10 (-0.04%)
Spread: 0.10 (0.041%)
Open: 248.50
High: 249.80
Low: 245.80
Prev. Close: 247.10
KGF Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

22 Apr 2022 07:00

RNS Number : 9755I
Kingfisher PLC
22 April 2022
 

 

Kingfisher PLC

ISIN: GB0033195214

22 April 2022

 

KINGFISHER PLC

 

Transaction in own shares

 

 

22 April 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", Kingfisher) announces that on 21 April 2022 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 21 September 2021 (the Programme). All shares were purchased from GSI as an on exchange transaction subject to the rules of the London Stock Exchange.

 

 

 

Date of Purchase:

21 April 2022

Total number of shares purchased:

2,068,178

Volume Weighted Average price paid per share:

2.6982

Highest price paid per share:

2.7390

Lowest price paid per share:

2.6420

 

To date, Kingfisher has purchased 22,727,166 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International, 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 24,215,979 ordinary shares in aggregate for cancellation from Barclays Capital Security Limited 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

2,068,178

2.6982

TURQ

0

0.0000

CHIX

0

0.0000

BATE

0

0.0000

 

 

Schedule of Purchases - Individual Transactions

 

 

Price GBP

Time of each trade (UTC)

Trading Venue

Quantity

Transaction Reference Number

2.6420

10:36:50

XLON

1,579

527010283680892

2.6420

10:36:50

XLON

1,927

527010283680891

2.6560

10:38:16

XLON

4,175

527010283681072

2.6570

10:38:25

XLON

1,165

527010283681089

2.6570

10:38:25

XLON

1,438

527010283681087

2.6570

10:38:25

XLON

2,737

527010283681088

2.6560

10:38:26

XLON

2,878

527010283681091

2.6540

10:38:30

XLON

4,175

527010283681097

2.6540

10:38:47

XLON

629

527010283681116

2.6540

10:38:47

XLON

750

527010283681115

2.6540

10:38:52

XLON

550

527010283681135

2.6540

10:38:52

XLON

651

527010283681133

2.6540

10:38:52

XLON

708

527010283681134

2.6550

10:39:50

XLON

494

527010283681349

2.6550

10:39:50

XLON

750

527010283681348

2.6540

10:40:29

XLON

3,387

527010283681392

2.6540

10:41:15

XLON

18

527010283681560

2.6540

10:41:15

XLON

4,157

527010283681561

2.6540

10:41:16

XLON

1,075

527010283681562

2.6530

10:42:31

XLON

3,464

527010283681744

2.6530

10:43:23

XLON

1,250

527010283681861

2.6530

10:47:49

XLON

4,175

527010283682423

2.6550

10:48:02

XLON

3,382

527010283682476

2.6540

10:48:04

XLON

4,175

527010283682481

2.6540

10:48:06

XLON

1,842

527010283682486

2.6540

10:48:06

XLON

2,333

527010283682485

2.6560

10:50:06

XLON

2,083

527010283682779

2.6560

10:52:08

XLON

4,175

527010283683104

2.6620

10:56:45

XLON

4,175

527010283683684

2.6640

10:57:08

XLON

3,070

527010283683848

2.6660

10:58:49

XLON

395

527010283684166

2.6660

10:58:49

XLON

750

527010283684165

2.6660

10:58:49

XLON

923

527010283684167

2.6660

10:58:49

XLON

941

527010283684168

2.6660

10:58:49

XLON

1,020

527010283684169

2.6660

10:58:49

XLON

1,203

527010283684170

2.6640

10:59:47

XLON

75

527010283684356

2.6640

10:59:47

XLON

750

527010283684355

2.6640

10:59:47

XLON

1,500

527010283684354

2.6650

10:59:47

XLON

708

527010283684361

2.6650

10:59:47

XLON

750

527010283684357

2.6650

10:59:47

XLON

857

527010283684362

2.6650

10:59:47

XLON

923

527010283684359

2.6650

10:59:47

XLON

941

527010283684358

2.6650

10:59:47

XLON

1,091

527010283684360

2.6650

10:59:52

XLON

750

527010283684370

2.6650

10:59:52

XLON

1,091

527010283684371

2.6650

10:59:57

XLON

750

527010283684398

2.6650

10:59:57

XLON

2,503

527010283684399

2.6650

10:59:57

XLON

3,150

527010283684400

2.6660

11:00:33

XLON

4,175

527010283684498

2.6660

11:00:38

XLON

1,678

527010283684503

2.6660

11:00:54

XLON

69

527010283684551

2.6660

11:00:54

XLON

106

527010283684552

2.6660

11:00:54

XLON

283

527010283684555

2.6660

11:00:54

XLON

729

527010283684553

2.6660

11:00:54

XLON

750

527010283684550

2.6660

11:00:54

XLON

941

527010283684554

2.6660

11:00:54

XLON

1,500

527010283684549

2.6650

11:01:26

XLON

464

527010283684706

2.6650

11:01:26

XLON

750

527010283684705

2.6650

11:01:26

XLON

1,500

527010283684704

2.6650

11:01:26

XLON

4,175

527010283684696

2.6660

11:01:26

XLON

1,807

527010283684707

2.6650

11:01:31

XLON

218

527010283684727

2.6650

11:01:31

XLON

1,655

527010283684726

2.6690

11:03:10

XLON

874

527010283685091

2.6690

11:03:10

XLON

3,301

527010283685090

2.6690

11:03:25

XLON

1,499

527010283685122

2.6690

11:03:33

XLON

3,467

527010283685168

2.6710

11:04:36

XLON

66

527010283685306

2.6710

11:04:36

XLON

750

527010283685307

2.6710

11:04:41

XLON

3,028

527010283685312

2.6730

11:05:52

XLON

4,175

527010283685589

2.6740

11:05:59

XLON

4,175

527010283685612

2.6740

11:05:59

XLON

4,175

527010283685613

2.6770

11:06:54

XLON

1,500

527010283685741

2.6780

11:06:54

XLON

443

527010283685745

2.6780

11:06:54

XLON

923

527010283685744

2.6780

11:06:54

XLON

1,303

527010283685742

2.6780

11:06:54

XLON

1,500

527010283685743

2.6790

11:08:27

XLON

4,175

527010283685892

2.6820

11:08:50

XLON

7,186

527010283685927

2.6820

11:08:55

XLON

137

527010283685935

2.6820

11:08:55

XLON

298

527010283685937

2.6820

11:08:55

XLON

1,900

527010283685936

2.6810

11:09:39

XLON

3,531

527010283686056

2.6810

11:09:44

XLON

840

527010283686066

2.6800

11:10:04

XLON

3,340

527010283686101

2.6780

11:10:42

XLON

1,010

527010283686229

2.6780

11:10:42

XLON

3,512

527010283686230

2.6820

11:11:38

XLON

316

527010283686359

2.6820

11:11:38

XLON

3,859

527010283686358

2.6860

11:12:52

XLON

3,995

527010283686477

2.6870

11:13:52

XLON

799

527010283686582

2.6870

11:13:52

XLON

3,119

527010283686581

2.6840

11:14:34

XLON

4,175

527010283686673

2.6880

11:15:36

XLON

1,500

527010283686775

2.6890

11:15:36

XLON

692

527010283686777

2.6890

11:15:36

XLON

2,000

527010283686776

2.6840

11:16:47

XLON

1,391

527010283686913

2.6840

11:16:52

XLON

293

527010283686915

2.6840

11:16:52

XLON

3,204

527010283686916

2.6860

11:17:40

XLON

175

527010283687002

2.6860

11:17:40

XLON

1,200

527010283687003

2.6900

11:18:08

XLON

844

527010283687038

2.6900

11:18:08

XLON

1,500

527010283687037

2.6910

11:18:37

XLON

549

527010283687110

2.6910

11:18:37

XLON

3,526

527010283687109

2.6900

11:20:04

XLON

1,500

527010283687257

2.6920

11:20:17

XLON

115

527010283687281

2.6920

11:20:17

XLON

581

527010283687283

2.6920

11:20:17

XLON

708

527010283687282

2.6920

11:20:17

XLON

923

527010283687279

2.6920

11:20:17

XLON

941

527010283687280

2.6970

11:20:41

XLON

966

527010283687372

2.6970

11:20:41

XLON

1,142

527010283687371

2.6970

11:20:41

XLON

1,500

527010283687370

2.7000

11:22:17

XLON

602

527010283687620

2.7000

11:22:17

XLON

1,150

527010283687619

2.7000

11:22:17

XLON

1,500

527010283687621

2.6990

11:22:31

XLON

274

527010283687647

2.6990

11:22:31

XLON

1,158

527010283687646

2.6960

11:22:44

XLON

3,844

527010283687675

2.6960

11:24:07

XLON

750

527010283687823

2.7030

11:24:26

XLON

750

527010283687852

2.7030

11:24:26

XLON

1,142

527010283687853

2.7030

11:24:31

XLON

750

527010283687862

2.7030

11:24:31

XLON

764

527010283687863

2.7020

11:24:58

XLON

145

527010283687917

2.7020

11:24:58

XLON

390

527010283687918

2.7020

11:24:58

XLON

708

527010283687916

2.7020

11:24:58

XLON

941

527010283687915

2.7020

11:24:58

XLON

1,500

527010283687914

2.6970

11:25:21

XLON

916

527010283687963

2.7060

11:27:03

XLON

1,074

527010283688195

2.7060

11:27:03

XLON

1,507

527010283688194

2.7060

11:27:10

XLON

47

527010283688206

2.7060

11:27:10

XLON

941

527010283688205

2.7030

11:27:24

XLON

4,175

527010283688219

2.7090

11:28:49

XLON

1,500

527010283688439

2.7100

11:28:49

XLON

203

527010283688441

2.7100

11:28:49

XLON

923

527010283688440

2.7100

11:28:54

XLON

121

527010283688456

2.7100

11:28:54

XLON

421

527010283688454

2.7100

11:28:54

XLON

547

527010283688453

2.7100

11:28:54

XLON

705

527010283688455

2.7080

11:30:19

XLON

3,679

527010283688681

2.6930

11:31:56

XLON

75

527010283688958

2.6930

11:31:56

XLON

4,100

527010283688957

2.6940

11:31:56

XLON

4,175

527010283688948

2.6990

11:34:03

XLON

4,175

527010283689212

2.7010

11:34:05

XLON

4,175

527010283689234

2.7070

11:35:13

XLON

4,075

527010283689406

2.7070

11:35:49

XLON

941

527010283689435

2.7150

11:36:37

XLON

3,295

527010283689541

2.7190

11:37:04

XLON

4,175

527010283689620

2.7210

11:37:24

XLON

866

527010283689711

2.7300

11:38:09

XLON

70

527010283689938

2.7300

11:38:09

XLON

450

527010283689937

2.7300

11:38:09

XLON

708

527010283689936

2.7300

11:38:09

XLON

750

527010283689935

2.7300

11:38:09

XLON

1,981

527010283689939

2.7360

11:38:56

XLON

3,568

527010283690146

2.7290

11:40:00

XLON

202

527010283690459

2.7290

11:40:00

XLON

300

527010283690458

2.7290

11:40:00

XLON

708

527010283690457

2.7290

11:40:00

XLON

750

527010283690456

2.7300

11:40:14

XLON

2,144

527010283690511

2.7350

11:41:02

XLON

776

527010283690640

2.7350

11:41:02

XLON

3,399

527010283690641

2.7350

11:41:18

XLON

45

527010283690685

2.7350

11:41:18

XLON

798

527010283690686

2.7390

11:42:04

XLON

3,738

527010283690838

2.7390

11:43:28

XLON

3,790

527010283690999

2.7350

11:44:30

XLON

750

527010283691138

2.7370

11:44:30

XLON

262

527010283691139

2.7340

11:44:36

XLON

3,109

527010283691154

2.7270

11:45:36

XLON

957

527010283691365

2.7270

11:45:36

XLON

3,218

527010283691366

2.7240

11:45:55

XLON

878

527010283691426

2.7180

11:46:53

XLON

1,482

527010283691519

2.7180

11:47:27

XLON

1,849

527010283691566

2.7250

11:48:12

XLON

4,166

527010283691673

2.7240

11:48:38

XLON

4,175

527010283691704

2.7240

11:50:59

XLON

656

527010283691981

2.7240

11:50:59

XLON

1,042

527010283691986

2.7240

11:50:59

XLON

1,500

527010283691984

2.7240

11:50:59

XLON

1,592

527010283691985

2.7240

11:50:59

XLON

3,519

527010283691980

2.7210

11:52:13

XLON

750

527010283692162

2.7220

11:52:13

XLON

417

527010283692163

2.7200

11:52:16

XLON

144

527010283692171

2.7200

11:52:16

XLON

2,876

527010283692170

2.7240

11:53:20

XLON

3,518

527010283692375

2.7300

11:54:39

XLON

750

527010283692645

2.7300

11:54:39

XLON

1,142

527010283692646

2.7300

11:54:39

XLON

4,175

527010283692644

2.7310

11:54:39

XLON

557

527010283692650

2.7310

11:54:39

XLON

647

527010283692648

2.7310

11:54:39

XLON

661

527010283692647

2.7310

11:54:39

XLON

750

527010283692649

2.7280

11:54:45

XLON

132

527010283692676

2.7280

11:54:45

XLON

887

527010283692675

2.7320

11:55:30

XLON

3,416

527010283692849

2.7290

11:56:23

XLON

35

527010283692939

2.7300

11:57:05

XLON

46

527010283693018

2.7300

11:57:05

XLON

4,129

527010283693017

2.7310

11:57:30

XLON

1,000

527010283693088

2.7310

11:57:30

XLON

3,175

527010283693089

2.7330

11:58:13

XLON

386

527010283693195

2.7330

11:58:13

XLON

647

527010283693194

2.7330

11:58:13

XLON

750

527010283693193

2.7330

11:58:32

XLON

110

527010283693238

2.7330

11:58:32

XLON

511

527010283693240

2.7330

11:58:32

XLON

647

527010283693239

2.7330

11:58:37

XLON

1,624

527010283693243

2.7330

11:59:11

XLON

1,963

527010283693312

2.7330

11:59:11

XLON

2,278

527010283693313

2.7240

12:00:21

XLON

3,568

527010283693794

2.7250

12:01:13

XLON

1,256

527010283693939

2.7250

12:01:13

XLON

2,919

527010283693938

2.7220

12:02:35

XLON

4,150

527010283694214

2.7230

12:03:34

XLON

39

527010283694349

2.7230

12:03:34

XLON

549

527010283694351

2.7230

12:03:34

XLON

750

527010283694350

2.7220

12:06:21

XLON

4,175

527010283694596

2.7220

12:06:45

XLON

56

527010283694628

2.7220

12:06:45

XLON

114

527010283694631

2.7220

12:06:45

XLON

476

527010283694629

2.7220

12:06:45

XLON

647

527010283694626

2.7220

12:06:45

XLON

661

527010283694627

2.7220

12:06:45

XLON

721

527010283694630

2.7220

12:06:45

XLON

750

527010283694625

2.7180

12:07:10

XLON

230

527010283694686

2.7180

12:07:10

XLON

1,775

527010283694688

2.7180

12:07:10

XLON

2,170

527010283694687

2.7180

12:07:57

XLON

4,175

527010283694741

2.7180

12:08:13

XLON

3,551

527010283694778

2.7160

12:08:55

XLON

647

527010283694862

2.7160

12:08:55

XLON

661

527010283694861

2.7160

12:08:55

XLON

750

527010283694860

2.7150

12:09:07

XLON

878

527010283694892

2.7140

12:09:13

XLON

261

527010283694921

2.7140

12:09:13

XLON

1,000

527010283694920

2.7140

12:10:01

XLON

2

527010283695020

2.7140

12:10:01

XLON

78

527010283695017

2.7140

12:10:01

XLON

293

527010283695018

2.7140

12:10:01

XLON

647

527010283695019

2.7130

12:10:16

XLON

625

527010283695057

2.7130

12:10:16

XLON

2,555

527010283695056

2.7120

12:11:04

XLON

647

527010283695184

2.7120

12:11:04

XLON

661

527010283695185

2.7130

12:11:04

XLON

647

527010283695187

2.7130

12:11:04

XLON

661

527010283695188

2.7130

12:11:04

XLON

891

527010283695189

2.7130

12:11:04

XLON

1,000

527010283695186

2.7140

12:12:15

XLON

3,808

527010283695335

2.7170

12:13:24

XLON

4,157

527010283695499

2.7170

12:14:13

XLON

146

527010283695581

2.7170

12:14:13

XLON

1,000

527010283695582

2.7170

12:14:13

XLON

1,960

527010283695583

2.7170

12:14:18

XLON

77

527010283695584

2.7170

12:14:18

XLON

832

527010283695585

2.7170

12:14:23

XLON

60

527010283695596

2.7170

12:14:23

XLON

168

527010283695594

2.7170

12:14:23

XLON

750

527010283695595

2.7140

12:15:19

XLON

276

527010283695667

2.7140

12:15:19

XLON

388

527010283695669

2.7140

12:15:19

XLON

1,000

527010283695666

2.7140

12:15:19

XLON

1,783

527010283695668

2.7140

12:16:49

XLON

4,078

527010283695853

2.7230

12:18:16

XLON

2,175

527010283696016

2.7230

12:18:16

XLON

2,637

527010283696017

2.7230

12:18:44

XLON

3,946

527010283696036

2.7200

12:20:36

XLON

1,325

527010283696167

2.7240

12:21:18

XLON

2,384

527010283696261

2.7290

12:22:10

XLON

859

527010283696374

2.7290

12:22:10

XLON

3,316

527010283696373

2.7290

12:22:42

XLON

4,175

527010283696476

2.7250

12:23:24

XLON

88

527010283696538

2.7250

12:23:24

XLON

750

527010283696537

2.7250

12:24:04

XLON

107

527010283696635

2.7250

12:24:04

XLON

750

527010283696636

2.7250

12:24:04

XLON

2,671

527010283696637

2.7140

12:25:10

XLON

4,175

527010283696730

2.7180

12:26:22

XLON

4,175

527010283696872

2.7010

12:27:56

XLON

117

527010283697068

2.7010

12:27:56

XLON

750

527010283697067

2.6990

12:27:57

XLON

3,093

527010283697089

2.6970

12:28:47

XLON

4,175

527010283697216

2.6970

12:29:16

XLON

120

527010283697246

2.6970

12:29:16

XLON

750

527010283697245

2.6960

12:30:16

XLON

3,316

527010283697361

2.6950

12:30:47

XLON

1,787

527010283697427

2.6940

12:31:21

XLON

2,389

527010283697501

2.6920

12:32:10

XLON

590

527010283697585

2.6920

12:32:10

XLON

1,500

527010283697588

2.6920

12:32:10

XLON

3,585

527010283697586

2.6890

12:33:14

XLON

750

527010283697706

2.6890

12:33:14

XLON

1,875

527010283697707

2.6880

12:34:00

XLON

750

527010283697815

2.6880

12:34:00

XLON

826

527010283697816

2.6880

12:34:05

XLON

64

527010283697846

2.6880

12:34:05

XLON

3,596

527010283697847

2.6860

12:34:58

XLON

2,000

527010283697979

2.6860

12:34:58

XLON

2,298

527010283697980

2.6820

12:35:58

XLON

750

527010283698147

2.6820

12:35:58

XLON

826

527010283698148

2.6830

12:36:10

XLON

1,433

527010283698205

2.6830

12:36:10

XLON

1,717

527010283698210

2.6830

12:36:55

XLON

441

527010283698333

2.6920

12:38:04

XLON

2,022

527010283698462

2.6910

12:38:14

XLON

4,175

527010283698504

2.6950

12:39:39

XLON

1,339

527010283698681

2.6950

12:39:39

XLON

2,800

527010283698680

2.6960

12:39:39

XLON

750

527010283698674

2.6960

12:39:39

XLON

797

527010283698675

2.6960

12:39:39

XLON

810

527010283698677

2.6960

12:39:39

XLON

826

527010283698676

2.6970

12:39:39

XLON

166

527010283698679

2.6970

12:39:39

XLON

826

527010283698678

2.6940

12:41:05

XLON

4,154

527010283698861

2.6870

12:41:13

XLON

250

527010283698909

2.6870

12:41:14

XLON

1,254

527010283698918

2.6850

12:41:30

XLON

2,693

527010283698950

2.6900

12:42:54

XLON

1,000

527010283699100

2.6890

12:43:13

XLON

94

527010283699124

2.6900

12:43:13

XLON

500

527010283699120

2.6900

12:43:13

XLON

708

527010283699121

2.6950

12:44:44

XLON

4,175

527010283699260

2.6940

12:44:49

XLON

229

527010283699280

2.6940

12:44:49

XLON

234

527010283699282

2.6940

12:44:49

XLON

479

527010283699279

2.6940

12:44:49

XLON

676

527010283699281

2.6940

12:44:49

XLON

845

527010283699283

2.6940

12:44:49

XLON

1,712

527010283699278

2.6930

12:44:59

XLON

117

527010283699309

2.6930

12:44:59

XLON

607

527010283699307

2.6930

12:44:59

XLON

653

527010283699308

2.6930

12:44:59

XLON

750

527010283699306

2.6930

12:44:59

XLON

1,871

527010283699305

2.6910

12:45:38

XLON

20

527010283699406

2.6910

12:45:38

XLON

205

527010283699407

2.6910

12:45:38

XLON

607

527010283699403

2.6910

12:45:38

XLON

619

527010283699404

2.6910

12:45:38

XLON

750

527010283699405

2.6930

12:46:29

XLON

1,000

527010283699485

2.6930

12:46:30

XLON

457

527010283699490

2.6920

12:46:38

XLON

2,492

527010283699527

2.6910

12:47:35

XLON

238

527010283699592

2.6910

12:47:35

XLON

607

527010283699590

2.6910

12:47:35

XLON

619

527010283699591

2.6910

12:47:40

XLON

512

527010283699611

2.6910

12:47:40

XLON

708

527010283699612

2.6910

12:47:40

XLON

2,642

527010283699613

2.6880

12:48:50

XLON

1,026

527010283699705

2.6880

12:48:53

XLON

1,307

527010283699708

2.6880

12:48:57

XLON

452

527010283699710

2.6880

12:48:57

XLON

750

527010283699709

2.6860

12:49:35

XLON

607

527010283699760

2.6860

12:49:35

XLON

750

527010283699759

2.6860

12:49:40

XLON

619

527010283699775

2.6860

12:49:40

XLON

656

527010283699776

2.6860

12:49:40

XLON

750

527010283699774

2.6860

12:49:45

XLON

1,247

527010283699787

2.6940

12:50:37

XLON

1,205

527010283699940

2.6940

12:50:37

XLON

2,000

527010283699939

2.6910

12:51:33

XLON

66

527010283700019

2.6910

12:51:33

XLON

588

527010283700020

2.6910

12:51:33

XLON

734

527010283700022

2.6910

12:51:33

XLON

3,737

527010283700021

2.6970

12:52:36

XLON

771

527010283700148

2.6970

12:52:36

XLON

3,662

527010283700147

2.7020

12:54:33

XLON

342

527010283700390

2.7020

12:54:33

XLON

1,750

527010283700389

2.7020

12:54:33

XLON

2,083

527010283700388

2.7030

12:54:33

XLON

2,934

527010283700385

2.7060

12:56:07

XLON

607

527010283700589

2.7060

12:56:07

XLON

619

527010283700588

2.7060

12:56:07

XLON

1,192

527010283700590

2.7060

12:56:07

XLON

2,465

527010283700591

2.7110

12:56:54

XLON

707

527010283700705

2.7110

12:56:54

XLON

750

527010283700704

2.7110

12:56:54

XLON

2,583

527010283700706

2.7120

12:58:03

XLON

3,620

527010283700932

2.7210

12:59:07

XLON

3,940

527010283701051

2.7220

12:59:15

XLON

68

527010283701059

2.7240

12:59:46

XLON

994

527010283701081

2.7200

13:00:14

XLON

3,305

527010283701182

2.7100

13:01:43

XLON

750

527010283701603

2.7110

13:01:43

XLON

607

527010283701604

2.7110

13:01:43

XLON

619

527010283701605

2.7110

13:01:43

XLON

718

527010283701607

2.7110

13:01:43

XLON

1,142

527010283701606

2.7080

13:03:02

XLON

1,375

527010283701829

2.7080

13:03:02

XLON

2,800

527010283701828

2.7070

13:03:17

XLON

275

527010283701953

2.7070

13:03:17

XLON

750

527010283701952

2.7040

13:03:45

XLON

397

527010283702038

2.7040

13:03:45

XLON

750

527010283702036

2.7040

13:03:45

XLON

857

527010283702037

2.7040

13:03:50

XLON

1,988

527010283702042

2.7040

13:06:54

XLON

780

527010283702374

2.7040

13:06:54

XLON

3,395

527010283702375

2.7040

13:06:59

XLON

4,145

527010283702389

2.7020

13:07:30

XLON

3,689

527010283702519

2.7030

13:09:45

XLON

4,175

527010283702715

2.7040

13:09:45

XLON

599

527010283702707

2.7040

13:09:45

XLON

4,175

527010283702708

2.7020

13:09:50

XLON

759

527010283702725

2.7020

13:09:50

XLON

774

527010283702726

2.7020

13:09:50

XLON

808

527010283702727

2.7020

13:09:50

XLON

2,852

527010283702724

2.7030

13:11:04

XLON

858

527010283702910

2.7030

13:11:04

XLON

991

527010283702911

2.7030

13:11:06

XLON

469

527010283702913

2.7030

13:11:06

XLON

968

527010283702912

2.7040

13:13:25

XLON

48

527010283703106

2.7040

13:13:25

XLON

968

527010283703105

2.7040

13:13:30

XLON

3,896

527010283703111

2.7040

13:13:35

XLON

279

527010283703171

2.7040

13:13:35

XLON

3,009

527010283703172

2.7060

13:14:11

XLON

233

527010283703292

2.7060

13:14:11

XLON

3,320

527010283703293

2.7060

13:16:07

XLON

729

527010283703490

2.7060

13:16:07

XLON

1,792

527010283703491

2.7060

13:16:12

XLON

1,125

527010283703506

2.7060

13:16:12

XLON

1,193

527010283703505

2.7060

13:16:30

XLON

941

527010283703522

2.7060

13:16:30

XLON

1,338

527010283703521

2.7060

13:16:35

XLON

184

527010283703533

2.7060

13:16:35

XLON

708

527010283703532

2.7060

13:16:35

XLON

968

527010283703531

2.7040

13:17:15

XLON

689

527010283703594

2.7040

13:17:15

XLON

3,065

527010283703593

2.7020

13:18:46

XLON

3,953

527010283703783

2.7030

13:18:46

XLON

48

527010283703786

2.7030

13:18:46

XLON

968

527010283703785

2.7030

13:19:19

XLON

708

527010283703849

2.7030

13:19:19

XLON

857

527010283703848

2.7030

13:19:19

XLON

3,021

527010283703850

2.7040

13:20:48

XLON

2,718

527010283704034

2.7030

13:21:21

XLON

2,407

527010283704117

2.7030

13:22:07

XLON

446

527010283704195

2.7030

13:22:07

XLON

1,322

527010283704194

2.7030

13:22:16

XLON

1,773

527010283704212

2.7030

13:22:21

XLON

2,095

527010283704227

2.7040

13:24:34

XLON

708

527010283704494

2.7040

13:24:34

XLON

750

527010283704493

2.7040

13:24:34

XLON

968

527010283704492

2.7040

13:24:34

XLON

3,506

527010283704495

2.7040

13:24:39

XLON

750

527010283704501

2.7040

13:24:39

XLON

949

527010283704502

2.7040

13:24:39

XLON

968

527010283704503

2.7040

13:24:44

XLON

862

527010283704523

2.7040

13:24:53

XLON

485

527010283704527

2.7040

13:24:53

XLON

556

527010283704528

2.7040

13:25:11

XLON

484

527010283704564

2.7040

13:25:11

XLON

2,548

527010283704565

2.7030

13:29:11

XLON

66

527010283705027

2.7030

13:29:11

XLON

4,109

527010283705028

2.7040

13:29:13

XLON

3,668

527010283705037

2.7040

13:29:13

XLON

4,175

527010283705038

2.7040

13:29:18

XLON

67

527010283705047

2.7040

13:29:18

XLON

4,175

527010283705046

2.7040

13:29:53

XLON

1,180

527010283705093

2.7040

13:29:59

XLON

1,527

527010283705117

2.7040

13:30:09

XLON

261

527010283705156

2.7040

13:30:09

XLON

1,614

527010283705157

2.7040

13:30:38

XLON

1,551

527010283705341

2.7040

13:30:38

XLON

2,561

527010283705340

2.7040

13:31:22

XLON

256

527010283705400

2.7040

13:31:22

XLON

1,365

527010283705401

2.7040

13:31:22

XLON

2,395

527010283705402

2.7030

13:35:22

XLON

4,175

527010283705939

2.7030

13:36:01

XLON

3,717

527010283706023

2.7030

13:36:01

XLON

4,175

527010283706024

2.7040

13:36:20

XLON

114

527010283706061

2.7040

13:36:20

XLON

224

527010283706062

2.7040

13:36:20

XLON

496

527010283706063

2.7040

13:36:20

XLON

669

527010283706065

2.7040

13:36:20

XLON

3,846

527010283706064

2.7060

13:37:49

XLON

1,253

527010283706260

2.7060

13:37:49

XLON

2,922

527010283706259

2.7070

13:37:49

XLON

552

527010283706264

2.7070

13:38:41

XLON

756

527010283706480

2.7070

13:38:41

XLON

949

527010283706479

2.7080

13:38:46

XLON

3,575

527010283706490

2.7090

13:38:51

XLON

525

527010283706504

2.7090

13:38:51

XLON

2,229

527010283706505

2.7090

13:38:51

XLON

3,626

527010283706506

2.7090

13:38:56

XLON

1

527010283706525

2.7090

13:38:56

XLON

4,175

527010283706526

2.7100

13:39:50

XLON

750

527010283706634

2.7100

13:39:50

XLON

1,590

527010283706635

2.7100

13:39:50

XLON

4,033

527010283706636

2.7100

13:40:40

XLON

43

527010283706723

2.7100

13:40:40

XLON

100

527010283706721

2.7100

13:40:40

XLON

750

527010283706722

2.7040

13:52:00

XLON

47

527010283708080

2.7040

13:52:00

XLON

750

527010283708079

2.7040

13:52:00

XLON

1,211

527010283708078

2.7040

13:52:20

XLON

1,132

527010283708130

2.7040

13:52:25

XLON

1,012

527010283708166

2.7040

13:52:43

XLON

2,691

527010283708196

2.7040

13:53:10

XLON

1,256

527010283708234

2.7040

13:53:28

XLON

152

527010283708252

2.7040

13:53:28

XLON

4,151

527010283708251

2.7070

13:58:03

XLON

464

527010283708756

2.7070

13:58:03

XLON

750

527010283708755

2.7070

13:58:03

XLON

1,188

527010283708754

2.7070

13:58:03

XLON

1,211

527010283708753

2.7070

13:58:08

XLON

4,033

527010283708781

2.7060

13:58:17

XLON

4,175

527010283708802

2.7070

13:58:17

XLON

142

527010283708804

2.7070

13:58:17

XLON

1,085

527010283708806

2.7070

13:58:17

XLON

1,188

527010283708805

2.7070

13:58:22

XLON

4,175

527010283708809

2.7070

13:58:22

XLON

4,175

527010283708810

2.7050

13:59:14

XLON

1,134

527010283708910

2.7050

13:59:14

XLON

4,175

527010283708911

2.7040

13:59:50

XLON

4,175

527010283708971

2.7050

14:00:11

XLON

1,500

527010283709048

2.7040

14:01:25

XLON

4,175

527010283709605

2.7030

14:02:22

XLON

4,175

527010283709705

2.7030

14:02:22

XLON

4,175

527010283709709

2.7030

14:04:49

XLON

4,175

527010283710038

2.7030

14:06:04

XLON

4,175

527010283710189

2.7030

14:06:09

XLON

4,175

527010283710196

2.7030

14:06:47

XLON

4,175

527010283710262

2.7030

14:06:52

XLON

4,175

527010283710270

2.7030

14:06:57

XLON

299

527010283710278

2.7030

14:06:57

XLON

3,876

527010283710277

2.7020

14:07:08

XLON

564

527010283710316

2.7020

14:07:25

XLON

3,559

527010283710357

2.7020

14:07:28

XLON

616

527010283710362

2.7020

14:07:44

XLON

495

527010283710387

2.7050

14:09:51

XLON

588

527010283710786

2.7050

14:09:51

XLON

3,944

527010283710787

2.7050

14:09:56

XLON

4,074

527010283710796

2.7050

14:10:08

XLON

3,744

527010283710810

2.7050

14:10:23

XLON

90

527010283710876

2.7050

14:10:23

XLON

341

527010283710875

2.7050

14:10:53

XLON

1,086

527010283710964

2.7060

14:10:53

XLON

79

527010283710961

2.7060

14:12:28

XLON

4,175

527010283711127

2.7060

14:12:33

XLON

2,947

527010283711145

2.7060

14:15:28

XLON

173

527010283711420

2.7060

14:15:28

XLON

199

527010283711422

2.7060

14:15:28

XLON

425

527010283711428

2.7060

14:15:28

XLON

750

527010283711427

2.7060

14:15:28

XLON

1,139

527010283711421

2.7060

14:15:28

XLON

1,486

527010283711425

2.7060

14:15:28

XLON

1,514

527010283711426

2.7060

14:15:28

XLON

2,664

527010283711423

2.7060

14:15:33

XLON

682

527010283711431

2.7060

14:15:33

XLON

867

527010283711433

2.7060

14:15:33

XLON

4,175

527010283711432

2.7050

14:17:04

XLON

4,175

527010283711605

2.7050

14:17:09

XLON

4,175

527010283711625

2.7040

14:17:48

XLON

1,713

527010283711707

2.7040

14:17:53

XLON

2,462

527010283711719

2.7030

14:18:09

XLON

1,511

527010283711751

2.7030

14:18:09

XLON

2,664

527010283711752

2.7030

14:18:10

XLON

4,175

527010283711753

2.7020

14:18:17

XLON

4,175

527010283711786

2.7020

14:18:18

XLON

750

527010283711788

2.7020

14:18:18

XLON

1,789

527010283711789

2.7020

14:18:18

XLON

3,029

527010283711790

2.7020

14:18:19

XLON

1,942

527010283711793

2.7020

14:18:24

XLON

1,498

527010283711800

2.7010

14:19:49

XLON

1,253

527010283711930

2.7050

14:21:51

XLON

4,175

527010283712137

2.7050

14:21:56

XLON

4,175

527010283712140

2.7050

14:22:06

XLON

4,175

527010283712191

2.7040

14:22:11

XLON

1,483

527010283712246

2.7040

14:22:29

XLON

2,692

527010283712297

2.7050

14:23:57

XLON

1,378

527010283712525

2.7050

14:23:57

XLON

1,956

527010283712526

2.7050

14:23:57

XLON

2,397

527010283712527

2.7050

14:23:57

XLON

3,337

527010283712528

2.7040

14:25:02

XLON

212

527010283712746

2.7040

14:25:02

XLON

750

527010283712741

2.7040

14:25:02

XLON

1,197

527010283712743

2.7040

14:25:02

XLON

1,486

527010283712745

2.7040

14:25:02

XLON

1,514

527010283712744

2.7040

14:25:02

XLON

1,600

527010283712742

2.7040

14:25:06

XLON

600

527010283712841

2.7040

14:25:06

XLON

3,867

527010283712842

2.7020

14:25:48

XLON

1,500

527010283712963

2.7030

14:25:48

XLON

246

527010283712966

2.7030

14:25:48

XLON

1,486

527010283712964

2.7030

14:25:48

XLON

1,514

527010283712965

2.7020

14:26:20

XLON

722

527010283713054

2.7020

14:26:20

XLON

2,785

527010283713053

2.7010

14:27:30

XLON

3,303

527010283713221

2.7030

14:27:43

XLON

3,936

527010283713354

2.7030

14:27:48

XLON

1,221

527010283713400

2.7030

14:28:19

XLON

150

527010283713501

2.7030

14:28:19

XLON

1,185

527010283713500

2.7030

14:28:19

XLON

1,229

527010283713499

2.7030

14:28:24

XLON

679

527010283713511

2.7030

14:28:24

XLON

991

527010283713512

2.7030

14:29:00

XLON

494

527010283713670

2.7030

14:29:00

XLON

4,175

527010283713669

2.7030

14:29:39

XLON

1,266

527010283713776

2.7030

14:29:39

XLON

2,491

527010283713777

2.7040

14:31:23

XLON

1,486

527010283714813

2.7060

14:31:58

XLON

2,051

527010283715047

2.7060

14:32:20

XLON

1,486

527010283715255

2.7060

14:32:57

XLON

4,175

527010283715432

2.7060

14:33:23

XLON

727

527010283715569

2.7060

14:33:23

XLON

3,448

527010283715568

2.7070

14:33:56

XLON

4,022

527010283715667

2.7090

14:34:08

XLON

763

527010283715756

2.7090

14:34:08

XLON

3,412

527010283715755

2.7100

14:34:08

XLON

750

527010283715758

2.7100

14:34:08

XLON

1,416

527010283715760

2.7100

14:34:08

XLON

1,486

527010283715759

2.7080

14:34:13

XLON

4,175

527010283715773

2.7080

14:34:18

XLON

66

527010283715792

2.7080

14:34:18

XLON

750

527010283715793

2.7080

14:34:23

XLON

467

527010283715813

2.7080

14:34:23

XLON

1,486

527010283715812

2.7080

14:34:28

XLON

750

527010283715882

2.7080

14:34:28

XLON

1,486

527010283715879

2.7080

14:34:28

XLON

1,514

527010283715880

2.7080

14:34:28

XLON

1,525

527010283715881

2.7080

14:34:28

XLON

2,884

527010283715878

2.7080

14:34:50

XLON

750

527010283715972

2.7080

14:34:50

XLON

1,486

527010283715971

2.7080

14:34:50

XLON

1,514

527010283715973

2.7080

14:34:55

XLON

750

527010283715991

2.7080

14:34:55

XLON

1,180

527010283715992

2.7080

14:34:55

XLON

1,486

527010283715990

2.7080

14:35:00

XLON

757

527010283716008

2.7080

14:35:00

XLON

1,165

527010283716009

2.7080

14:35:13

XLON

333

527010283716109

2.7080

14:35:13

XLON

3,425

527010283716110

2.7070

14:35:48

XLON

768

527010283716317

2.7070

14:35:48

XLON

3,997

527010283716316

2.7100

14:36:35

XLON

1

527010283716591

2.7100

14:36:35

XLON

845

527010283716592

2.7100

14:36:35

XLON

1,135

527010283716593

2.7100

14:36:43

XLON

1,080

527010283716631

2.7100

14:36:43

XLON

1,135

527010283716630

2.7100

14:36:48

XLON

952

527010283716653

2.7100

14:36:48

XLON

1,486

527010283716652

2.7100

14:36:53

XLON

1,771

527010283716679

2.7100

14:37:14

XLON

1,135

527010283716758

2.7100

14:37:14

XLON

1,209

527010283716759

2.7100

14:37:19

XLON

1,687

527010283716772

2.7100

14:37:39

XLON

137

527010283716916

2.7100

14:37:39

XLON

750

527010283716913

2.7100

14:37:39

XLON

1,113

527010283716914

2.7100

14:37:39

XLON

1,135

527010283716915

2.7090

14:37:46

XLON

547

527010283716987

2.7090

14:37:46

XLON

593

527010283716988

2.7080

14:38:08

XLON

750

527010283717123

2.7080

14:38:08

XLON

1,135

527010283717124

2.7080

14:38:14

XLON

1,049

527010283717141

2.7080

14:38:19

XLON

1,335

527010283717150

2.7080

14:38:33

XLON

743

527010283717218

2.7080

14:38:33

XLON

3,401

527010283717217

2.7070

14:39:02

XLON

1,113

527010283717378

2.7070

14:39:02

XLON

1,135

527010283717379

2.7070

14:39:07

XLON

443

527010283717394

2.7070

14:39:07

XLON

1,201

527010283717395

2.7040

14:39:28

XLON

493

527010283717490

2.7040

14:39:28

XLON

1,113

527010283717492

2.7040

14:39:28

XLON

1,135

527010283717491

2.7040

14:39:28

XLON

2,445

527010283717493

2.7040

14:39:55

XLON

3,713

527010283717573

2.6990

14:40:21

XLON

4,175

527010283717817

2.6960

14:40:54

XLON

750

527010283718013

2.7000

14:41:34

XLON

3,400

527010283718154

2.7010

14:41:40

XLON

418

527010283718194

2.7010

14:41:40

XLON

2,691

527010283718195

2.7020

14:42:13

XLON

444

527010283718392

2.7020

14:42:13

XLON

3,731

527010283718393

2.7020

14:42:22

XLON

699

527010283718434

2.7020

14:42:22

XLON

750

527010283718431

2.7020

14:42:22

XLON

1,113

527010283718432

2.7020

14:42:22

XLON

1,135

527010283718433

2.7020

14:42:27

XLON

1,439

527010283718449

2.7030

14:43:20

XLON

3,274

527010283718631

2.7020

14:43:22

XLON

750

527010283718638

2.7020

14:43:22

XLON

1,040

527010283718641

2.7020

14:43:22

XLON

1,113

527010283718639

2.7020

14:43:22

XLON

1,135

527010283718640

2.7020

14:43:28

XLON

143

527010283718674

2.7020

14:43:28

XLON

750

527010283718673

2.7000

14:43:54

XLON

3,412

527010283718736

2.6990

14:44:20

XLON

531

527010283718880

2.6990

14:44:20

XLON

603

527010283718882

2.6990

14:44:20

XLON

2,092

527010283718881

2.6990

14:44:25

XLON

1,820

527010283718905

2.6990

14:44:51

XLON

161

527010283719022

2.6990

14:44:51

XLON

1,135

527010283719021

2.6990

14:45:14

XLON

1,113

527010283719158

2.6990

14:45:19

XLON

1,969

527010283719202

2.6990

14:45:19

XLON

4,022

527010283719201

2.6970

14:45:45

XLON

4,175

527010283719338

2.6970

14:46:20

XLON

84

527010283719485

2.6970

14:46:20

XLON

1,113

527010283719484

2.6970

14:46:25

XLON

3,109

527010283719492

2.6950

14:47:11

XLON

1,275

527010283719761

2.6950

14:47:11

XLON

1,730

527010283719760

2.6950

14:47:19

XLON

750

527010283719805

2.6950

14:47:19

XLON

851

527010283719807

2.6950

14:47:19

XLON

1,113

527010283719806

2.6950

14:47:24

XLON

13

527010283719853

2.6950

14:47:24

XLON

61

527010283719855

2.6950

14:47:24

XLON

1,113

527010283719854

2.6960

14:48:14

XLON

743

527010283720011

2.6960

14:48:14

XLON

929

527010283720008

2.6960

14:48:14

XLON

3,246

527010283720007

2.6960

14:48:17

XLON

1,686

527010283720016

2.6950

14:48:19

XLON

3,002

527010283720048

2.6960

14:48:53

XLON

834

527010283720221

2.6960

14:48:53

XLON

851

527010283720222

2.6960

14:48:53

XLON

1,296

527010283720223

2.6960

14:49:15

XLON

431

527010283720320

2.6960

14:49:15

XLON

785

527010283720319

2.6960

14:49:20

XLON

319

527010283720343

2.6960

14:49:20

XLON

834

527010283720345

2.6960

14:49:20

XLON

1,382

527010283720344

2.6950

14:49:25

XLON

834

527010283720362

2.6930

14:49:48

XLON

904

527010283720436

2.6940

14:49:49

XLON

708

527010283720440

2.6940

14:49:49

XLON

851

527010283720441

2.6940

14:49:49

XLON

1,454

527010283720439

2.6940

14:49:54

XLON

29

527010283720482

2.6940

14:49:54

XLON

834

527010283720481

2.6910

14:50:19

XLON

586

527010283720602

2.6910

14:50:19

XLON

3,996

527010283720601

2.6910

14:50:49

XLON

30

527010283720691

2.6910

14:50:49

XLON

4,175

527010283720690

2.6920

14:51:24

XLON

226

527010283720836

2.6920

14:51:24

XLON

316

527010283720837

2.6920

14:51:24

XLON

750

527010283720833

2.6920

14:51:24

XLON

834

527010283720834

2.6920

14:51:24

XLON

851

527010283720835

2.6910

14:51:49

XLON

1,677

527010283720957

2.6910

14:51:49

XLON

4,175

527010283720956

2.6920

14:52:33

XLON

334

527010283721177

2.6920

14:52:33

XLON

604

527010283721176

2.6920

14:52:33

XLON

750

527010283721174

2.6920

14:52:33

XLON

834

527010283721175

2.6920

14:52:48

XLON

79

527010283721208

2.6920

14:52:48

XLON

185

527010283721209

2.6920

14:52:48

XLON

834

527010283721211

2.6920

14:52:48

XLON

4,059

527010283721210

2.6920

14:53:32

XLON

60

527010283721457

2.6920

14:53:32

XLON

3,017

527010283721458

2.6910

14:53:55

XLON

4,175

527010283721616

2.6910

14:53:56

XLON

834

527010283721624

2.6910

14:54:29

XLON

3,087

527010283721839

2.6940

14:54:55

XLON

236

527010283721966

2.6940

14:54:55

XLON

2,128

527010283721965

2.6950

14:55:28

XLON

457

527010283722132

2.6950

14:55:28

XLON

3,944

527010283722131

2.6950

14:55:39

XLON

1,910

527010283722180

2.6950

14:56:14

XLON

1,751

527010283722328

2.6950

14:56:14

XLON

2,387

527010283722327

2.6950

14:56:15

XLON

4,175

527010283722347

2.6930

14:56:52

XLON

474

527010283722562

2.6930

14:56:52

XLON

708

527010283722565

2.6930

14:56:52

XLON

834

527010283722563

2.6930

14:56:52

XLON

851

527010283722564

2.6930

14:56:52

XLON

901

527010283722566

2.6930

14:56:52

XLON

1,297

527010283722567

2.6910

14:57:24

XLON

750

527010283722689

2.6910

14:57:24

XLON

3,559

527010283722690

2.6900

14:57:55

XLON

834

527010283722831

2.6900

14:57:55

XLON

851

527010283722832

2.6900

14:57:55

XLON

1,212

527010283722830

2.6900

14:57:55

XLON

1,400

527010283722833

2.6900

14:58:26

XLON

750

527010283722916

2.6900

14:58:26

XLON

938

527010283722917

2.6900

14:58:26

XLON

2,356

527010283722915

2.6900

14:59:01

XLON

362

527010283723003

2.6900

14:59:01

XLON

3,819

527010283723002

2.6900

14:59:23

XLON

4,175

527010283723068

2.6910

15:00:33

XLON

334

527010283723363

2.6910

15:00:33

XLON

750

527010283723362

2.6910

15:00:33

XLON

3,044

527010283723364

2.6910

15:00:38

XLON

4,166

527010283723376

2.6910

15:00:55

XLON

1,586

527010283723403

2.6910

15:00:55

XLON

1,648

527010283723404

2.6920

15:01:12

XLON

261

527010283723464

2.6940

15:01:20

XLON

750

527010283723500

2.6940

15:01:50

XLON

495

527010283723590

2.6940

15:01:50

XLON

750

527010283723588

2.6940

15:01:50

XLON

2,459

527010283723589

2.6940

15:01:55

XLON

3,680

527010283723613

2.6930

15:02:06

XLON

750

527010283723668

2.6930

15:02:06

XLON

851

527010283723669

2.6930

15:02:06

XLON

2,102

527010283723670

2.6940

15:02:06

XLON

133

527010283723660

2.6940

15:02:06

XLON

331

527010283723658

2.6940

15:02:06

XLON

834

527010283723659

2.6930

15:02:29

XLON

1,195

527010283723776

2.6930

15:02:29

XLON

3,370

527010283723777

2.6950

15:03:28

XLON

750

527010283724131

2.6950

15:03:28

XLON

834

527010283724132

2.6950

15:03:28

XLON

851

527010283724130

2.6950

15:03:28

XLON

1,352

527010283724128

2.6950

15:03:28

XLON

1,537

527010283724127

2.6950

15:03:33

XLON

332

527010283724162

2.6950

15:03:33

XLON

2,698

527010283724163

2.6950

15:03:44

XLON

344

527010283724208

2.6950

15:03:44

XLON

707

527010283724205

2.6950

15:03:44

XLON

851

527010283724207

2.6950

15:03:44

XLON

1,001

527010283724206

2.6950

15:03:44

XLON

1,477

527010283724204

2.6970

15:04:28

XLON

834

527010283724420

2.6970

15:04:28

XLON

851

527010283724419

2.6970

15:04:33

XLON

750

527010283724454

2.6970

15:04:33

XLON

834

527010283724453

2.6970

15:04:33

XLON

851

527010283724452

2.6970

15:04:45

XLON

750

527010283724495

2.6970

15:04:45

XLON

834

527010283724494

2.6970

15:04:45

XLON

851

527010283724496

2.6950

15:05:01

XLON

750

527010283724550

2.6950

15:05:01

XLON

3,425

527010283724551

2.6950

15:05:02

XLON

48

527010283724561

2.6950

15:05:02

XLON

113

527010283724562

2.6950

15:05:02

XLON

750

527010283724563

2.6940

15:05:25

XLON

638

527010283724685

2.6940

15:05:25

XLON

750

527010283724686

2.6940

15:05:25

XLON

3,288

527010283724687

2.6930

15:05:59

XLON

485

527010283724879

2.6930

15:05:59

XLON

750

527010283724876

2.6930

15:05:59

XLON

834

527010283724877

2.6930

15:05:59

XLON

851

527010283724878

2.6930

15:06:04

XLON

180

527010283724958

2.6930

15:06:04

XLON

675

527010283724959

2.6910

15:06:21

XLON

636

527010283725071

2.6910

15:06:21

XLON

683

527010283725073

2.6910

15:06:21

XLON

834

527010283725072

2.6910

15:06:21

XLON

2,889

527010283725070

2.6920

15:07:02

XLON

105

527010283725336

2.6920

15:07:02

XLON

750

527010283725334

2.6920

15:07:02

XLON

834

527010283725333

2.6920

15:07:02

XLON

851

527010283725335

2.6900

15:07:16

XLON

2,153

527010283725418

2.6900

15:07:16

XLON

3,688

527010283725417

2.6890

15:07:37

XLON

340

527010283725513

2.6890

15:07:37

XLON

1,370

527010283725512

2.6890

15:07:37

XLON

1,641

527010283725509

2.6900

15:08:26

XLON

494

527010283725725

2.6900

15:08:26

XLON

2,790

527010283725726

2.6920

15:08:36

XLON

1,115

527010283725796

2.6920

15:08:38

XLON

80

527010283725808

2.6920

15:08:59

XLON

61

527010283725883

2.6920

15:08:59

XLON

2,952

527010283725882

2.6930

15:09:27

XLON

1,969

527010283726041

2.6930

15:09:27

XLON

2,089

527010283726042

2.6930

15:09:35

XLON

84

527010283726083

2.6930

15:09:35

XLON

332

527010283726086

2.6930

15:09:35

XLON

834

527010283726084

2.6930

15:09:35

XLON

851

527010283726085

2.6930

15:09:40

XLON

1,235

527010283726098

2.6930

15:09:40

XLON

1,824

527010283726099

2.6920

15:10:02

XLON

4,175

527010283726184

2.6930

15:10:36

XLON

750

527010283726326

2.6930

15:10:36

XLON

834

527010283726324

2.6930

15:10:36

XLON

851

527010283726325

2.6930

15:10:36

XLON

1,059

527010283726327

2.6920

15:11:30

XLON

3,193

527010283726655

2.6930

15:12:02

XLON

3,413

527010283726800

2.6930

15:12:42

XLON

750

527010283726975

2.6930

15:12:42

XLON

834

527010283726976

2.6930

15:12:42

XLON

851

527010283726977

2.6930

15:12:42

XLON

4,175

527010283726978

2.6940

15:12:50

XLON

750

527010283727015

2.6940

15:12:50

XLON

834

527010283727017

2.6940

15:12:50

XLON

851

527010283727016

2.6940

15:12:55

XLON

5

527010283727045

2.6940

15:12:55

XLON

750

527010283727043

2.6940

15:12:55

XLON

851

527010283727044

2.6940

15:13:02

XLON

750

527010283727125

2.6940

15:13:02

XLON

834

527010283727126

2.6940

15:13:02

XLON

851

527010283727127

2.6970

15:13:17

XLON

1,903

527010283727205

2.6970

15:13:46

XLON

3,158

527010283727310

2.6960

15:13:54

XLON

750

527010283727373

2.6960

15:13:54

XLON

3,425

527010283727374

2.6980

15:14:02

XLON

43

527010283727421

2.6980

15:14:31

XLON

839

527010283727559

2.7000

15:14:31

XLON

4,175

527010283727543

2.6960

15:15:16

XLON

1,688

527010283727761

2.6990

15:16:00

XLON

345

527010283727976

2.6990

15:16:00

XLON

1,639

527010283727988

2.6990

15:16:00

XLON

2,275

527010283727975

2.6990

15:16:00

XLON

4,403

527010283727977

2.7020

15:17:04

XLON

4,175

527010283728340

2.7030

15:17:18

XLON

1,341

527010283728391

2.7040

15:18:28

XLON

387

527010283728655

2.7040

15:18:33

XLON

203

527010283728718

2.7040

15:18:33

XLON

2,338

527010283728717

2.7040

15:18:33

XLON

4,175

527010283728716

2.7030

15:19:23

XLON

750

527010283728923

2.7030

15:19:23

XLON

834

527010283728924

2.7030

15:19:23

XLON

851

527010283728925

2.7030

15:19:28

XLON

330

527010283728948

2.7030

15:19:28

XLON

496

527010283728946

2.7030

15:19:28

XLON

4,175

527010283728947

2.7030

15:19:33

XLON

40

527010283728976

2.7030

15:19:33

XLON

1,651

527010283728975

2.7030

15:19:33

XLON

3,068

527010283728974

2.7020

15:19:38

XLON

599

527010283729016

2.7020

15:19:38

XLON

750

527010283729014

2.7020

15:19:38

XLON

1,233

527010283729015

2.7020

15:19:54

XLON

354

527010283729056

2.7020

15:19:54

XLON

1,258

527010283729057

2.7020

15:19:54

XLON

2,699

527010283729058

2.6990

15:20:32

XLON

2,907

527010283729305

2.6990

15:20:48

XLON

3,813

527010283729377

2.6990

15:21:21

XLON

3,159

527010283729512

2.6990

15:21:53

XLON

1,403

527010283729638

2.6990

15:22:05

XLON

261

527010283729732

2.6990

15:22:05

XLON

1,043

527010283729731

2.6970

15:22:09

XLON

2,859

527010283729784

2.6970

15:22:35

XLON

750

527010283729935

2.6970

15:22:35

XLON

834

527010283729933

2.6970

15:22:35

XLON

851

527010283729934

2.6960

15:22:40

XLON

26

527010283729954

2.6960

15:22:40

XLON

708

527010283729953

2.6960

15:22:40

XLON

750

527010283729951

2.6960

15:22:40

XLON

1,292

527010283729952

2.7020

15:23:20

XLON

183

527010283730275

2.7020

15:23:20

XLON

342

527010283730274

2.7020

15:23:20

XLON

1,032

527010283730276

2.7020

15:23:20

XLON

1,558

527010283730273

2.7030

15:24:07

XLON

1,393

527010283730482

2.7030

15:24:07

XLON

2,782

527010283730483

2.7030

15:24:10

XLON

290

527010283730489

2.7030

15:24:10

XLON

664

527010283730490

2.7030

15:24:15

XLON

295

527010283730511

2.7030

15:24:15

XLON

708

527010283730510

2.7030

15:24:15

XLON

750

527010283730507

2.7030

15:24:15

XLON

834

527010283730509

2.7030

15:24:15

XLON

851

527010283730508

2.7030

15:24:33

XLON

785

527010283730551

2.7030

15:24:33

XLON

3,880

527010283730550

2.7030

15:24:58

XLON

3,569

527010283730678

2.7020

15:25:34

XLON

1,205

527010283730857

2.7020

15:26:03

XLON

281

527010283730969

2.7020

15:26:03

XLON

2,637

527010283730970

2.7020

15:26:46

XLON

1,512

527010283731117

2.7020

15:26:46

XLON

2,663

527010283731116

2.7020

15:26:49

XLON

1,221

527010283731122

2.7010

15:26:54

XLON

207

527010283731154

2.7010

15:26:54

XLON

853

527010283731155

2.7010

15:26:59

XLON

3

527010283731201

2.7010

15:26:59

XLON

41

527010283731202

2.7010

15:26:59

XLON

67

527010283731203

2.7010

15:26:59

XLON

1,304

527010283731204

2.7030

15:27:39

XLON

312

527010283731424

2.7030

15:27:39

XLON

1,211

527010283731423

2.7030

15:27:39

XLON

2,358

527010283731422

2.7040

15:27:50

XLON

161

527010283731452

2.7040

15:27:50

XLON

202

527010283731454

2.7040

15:27:50

XLON

4,175

527010283731453

2.7040

15:28:01

XLON

634

527010283731476

2.7040

15:28:01

XLON

1,401

527010283731475

2.7050

15:28:21

XLON

2,546

527010283731599

2.7040

15:28:35

XLON

728

527010283731649

2.7040

15:28:35

XLON

750

527010283731647

2.7040

15:28:35

XLON

834

527010283731648

2.7040

15:28:50

XLON

522

527010283731724

2.7040

15:28:50

XLON

834

527010283731723

2.7040

15:28:50

XLON

851

527010283731722

2.7030

15:28:52

XLON

4,175

527010283731732

2.7030

15:29:45

XLON

43

527010283732034

2.7030

15:29:45

XLON

851

527010283732033

2.7030

15:29:52

XLON

43

527010283732051

2.7030

15:29:52

XLON

851

527010283732050

2.7020

15:29:53

XLON

2,896

527010283732057

2.7020

15:30:45

XLON

588

527010283732367

2.7020

15:30:45

XLON

885

527010283732366

2.7020

15:30:45

XLON

913

527010283732365

2.7020

15:30:45

XLON

3,300

527010283732355

2.7010

15:31:01

XLON

750

527010283732422

2.7010

15:31:01

XLON

755

527010283732420

2.7010

15:31:01

XLON

834

527010283732419

2.7010

15:31:01

XLON

834

527010283732424

2.7010

15:31:01

XLON

851

527010283732423

2.7010

15:31:01

XLON

1,740

527010283732425

2.7010

15:31:06

XLON

982

527010283732438

2.7010

15:31:19

XLON

1,832

527010283732564

2.7010

15:31:41

XLON

1,454

527010283732675

2.7020

15:32:15

XLON

750

527010283732808

2.7020

15:32:15

XLON

834

527010283732806

2.7020

15:32:15

XLON

851

527010283732807

2.7020

15:32:15

XLON

1,003

527010283732809

2.7020

15:32:20

XLON

310

527010283732830

2.7020

15:32:20

XLON

1,259

527010283732832

2.7020

15:32:20

XLON

3,404

527010283732831

2.7000

15:32:42

XLON

41

527010283732908

2.7000

15:32:42

XLON

60

527010283732903

2.7000

15:32:42

XLON

60

527010283732907

2.7000

15:32:42

XLON

63

527010283732902

2.7000

15:32:42

XLON

77

527010283732909

2.7000

15:32:42

XLON

750

527010283732906

2.7000

15:32:42

XLON

834

527010283732905

2.7000

15:32:42

XLON

851

527010283732904

2.7000

15:32:42

XLON

1,246

527010283732900

2.7000

15:32:42

XLON

1,339

527010283732901

2.7010

15:34:05

XLON

573

527010283733304

2.7010

15:34:05

XLON

750

527010283733303

2.7010

15:34:05

XLON

834

527010283733301

2.7010

15:34:05

XLON

851

527010283733302

2.7010

15:34:10

XLON

261

527010283733325

2.7010

15:34:10

XLON

617

527010283733326

2.7010

15:34:10

XLON

1,250

527010283733327

2.7010

15:34:10

XLON

4,175

527010283733328

2.7010

15:34:31

XLON

1,439

527010283733463

2.7020

15:35:00

XLON

59

527010283733588

2.7020

15:35:00

XLON

65

527010283733589

2.7020

15:35:00

XLON

1,534

527010283733585

2.7020

15:35:00

XLON

1,797

527010283733586

2.7020

15:35:00

XLON

4,175

527010283733587

2.7040

15:35:23

XLON

1,318

527010283733701

2.7040

15:35:42

XLON

692

527010283733808

2.7040

15:35:42

XLON

4,175

527010283733807

2.7030

15:36:04

XLON

1,693

527010283733902

2.7030

15:36:04

XLON

1,712

527010283733901

2.7040

15:36:30

XLON

750

527010283734026

2.7040

15:36:42

XLON

1,053

527010283734087

2.7050

15:37:20

XLON

750

527010283734267

2.7050

15:37:20

XLON

834

527010283734269

2.7050

15:37:20

XLON

851

527010283734268

2.7050

15:37:20

XLON

3,458

527010283734270

2.7040

15:37:32

XLON

834

527010283734326

2.7040

15:37:32

XLON

851

527010283734325

2.7040

15:37:37

XLON

750

527010283734369

2.7040

15:37:37

XLON

834

527010283734371

2.7040

15:37:37

XLON

851

527010283734370

2.7040

15:37:37

XLON

1,374

527010283734372

2.7030

15:37:48

XLON

1,139

527010283734470

2.7030

15:37:48

XLON

2,836

527010283734471

2.7030

15:38:49

XLON

4,175

527010283734725

2.7030

15:38:51

XLON

610

527010283734752

2.7030

15:38:51

XLON

851

527010283734751

2.7030

15:38:56

XLON

2,588

527010283734757

2.7030

15:39:13

XLON

582

527010283734810

2.7030

15:39:13

XLON

3,371

527010283734811

2.7010

15:39:35

XLON

4,175

527010283734902

2.7010

15:40:29

XLON

3,900

527010283735145

2.7010

15:40:34

XLON

750

527010283735172

2.7000

15:40:42

XLON

373

527010283735199

2.7000

15:40:42

XLON

750

527010283735198

2.7010

15:40:42

XLON

332

527010283735200

2.7010

15:40:42

XLON

3,508

527010283735201

2.6980

15:41:13

XLON

835

527010283735398

2.6980

15:41:13

XLON

3,465

527010283735399

2.6990

15:42:37

XLON

4,175

527010283735842

2.7020

15:43:10

XLON

856

527010283735944

2.7020

15:43:10

XLON

1,777

527010283735945

2.7020

15:43:20

XLON

750

527010283735993

2.7020

15:43:20

XLON

834

527010283735994

2.7020

15:43:20

XLON

851

527010283735995

2.7020

15:43:20

XLON

1,432

527010283735996

2.7020

15:43:20

XLON

4,175

527010283735997

2.7020

15:43:25

XLON

1,151

527010283736023

2.7000

15:43:49

XLON

332

527010283736117

2.7000

15:43:49

XLON

548

527010283736119

2.7000

15:43:49

XLON

1,198

527010283736118

2.7000

15:43:49

XLON

1,365

527010283736116

2.6980

15:44:15

XLON

1,447

527010283736284

2.7000

15:45:16

XLON

156

527010283736475

2.7000

15:45:16

XLON

834

527010283736474

2.7000

15:45:16

XLON

851

527010283736473

2.7000

15:45:21

XLON

469

527010283736482

2.7000

15:45:21

XLON

1,282

527010283736483

2.6990

15:45:53

XLON

671

527010283736586

2.6990

15:45:53

XLON

750

527010283736582

2.6990

15:45:53

XLON

834

527010283736585

2.6990

15:45:53

XLON

851

527010283736584

2.6990

15:45:53

XLON

1,443

527010283736583

2.6990

15:45:59

XLON

101

527010283736600

2.6990

15:45:59

XLON

750

527010283736602

2.6990

15:45:59

XLON

2,800

527010283736599

2.6990

15:45:59

XLON

3,425

527010283736603

2.6990

15:46:23

XLON

1,380

527010283736713

2.6990

15:46:23

XLON

4,175

527010283736712

2.6990

15:46:52

XLON

1,330

527010283736878

2.6990

15:46:52

XLON

2,676

527010283736879

2.6990

15:47:25

XLON

55

527010283737047

2.6990

15:47:25

XLON

1,923

527010283737049

2.6990

15:47:25

XLON

2,074

527010283737048

2.6990

15:47:56

XLON

2,124

527010283737187

2.6990

15:47:56

XLON

2,501

527010283737188

2.6990

15:48:27

XLON

325

527010283737285

2.6990

15:48:27

XLON

585

527010283737283

2.6990

15:48:27

XLON

768

527010283737286

2.6990

15:48:27

XLON

906

527010283737282

2.6990

15:48:27

XLON

941

527010283737284

2.6960

15:48:58

XLON

708

527010283737480

2.6960

15:48:58

XLON

750

527010283737479

2.6960

15:48:58

XLON

2,847

527010283737481

2.6960

15:50:11

XLON

750

527010283737867

2.6960

15:50:11

XLON

827

527010283737868

2.6960

15:50:11

XLON

1,418

527010283737863

2.6960

15:50:11

XLON

2,757

527010283737862

2.6960

15:50:16

XLON

146

527010283737879

2.6960

15:50:16

XLON

341

527010283737880

2.6960

15:50:16

XLON

1,962

527010283737881

2.6970

15:50:29

XLON

1

527010283737895

2.6970

15:50:29

XLON

851

527010283737896

2.6970

15:50:29

XLON

1,244

527010283737899

2.6970

15:50:29

XLON

1,261

527010283737898

2.6970

15:50:29

XLON

1,400

527010283737897

2.6940

15:50:59

XLON

313

527010283738012

2.6950

15:51:08

XLON

45

527010283738080

2.6950

15:51:08

XLON

151

527010283738078

2.6950

15:51:08

XLON

750

527010283738079

2.6950

15:51:14

XLON

42

527010283738112

2.6950

15:51:14

XLON

834

527010283738111

2.6950

15:51:19

XLON

738

527010283738163

2.6950

15:51:19

XLON

750

527010283738162

2.6950

15:51:27

XLON

1,869

527010283738193

2.6950

15:51:27

XLON

2,591

527010283738192

2.6950

15:51:56

XLON

310

527010283738310

2.6950

15:51:56

XLON

725

527010283738311

2.6950

15:51:56

XLON

3,212

527010283738312

2.6950

15:52:25

XLON

1,229

527010283738395

2.6950

15:52:25

XLON

1,306

527010283738393

2.6950

15:52:25

XLON

1,311

527010283738394

2.6930

15:53:19

XLON

81

527010283738561

2.6930

15:53:19

XLON

1,589

527010283738560

2.6940

15:53:23

XLON

12

527010283738601

2.6940

15:53:23

XLON

467

527010283738602

2.6940

15:53:23

XLON

1,485

527010283738603

2.6940

15:53:28

XLON

750

527010283738617

2.6940

15:53:28

XLON

834

527010283738619

2.6940

15:53:28

XLON

851

527010283738618

2.6940

15:53:28

XLON

940

527010283738620

2.6940

15:53:28

XLON

1,351

527010283738616

2.6930

15:53:54

XLON

750

527010283738779

2.6930

15:53:54

XLON

851

527010283738781

2.6930

15:53:54

XLON

1,500

527010283738780

2.6930

15:53:59

XLON

847

527010283738799

2.6930

15:54:22

XLON

514

527010283738926

2.6930

15:54:22

XLON

888

527010283738927

2.6930

15:54:22

XLON

1,246

527010283738924

2.6930

15:54:22

XLON

2,184

527010283738925

2.6890

15:54:55

XLON

750

527010283739090

2.6890

15:54:55

XLON

834

527010283739089

2.6890

15:54:55

XLON

851

527010283739091

2.6890

15:54:55

XLON

950

527010283739092

2.6880

15:55:24

XLON

336

527010283739236

2.6880

15:55:24

XLON

630

527010283739234

2.6880

15:55:24

XLON

750

527010283739233

2.6880

15:55:24

XLON

851

527010283739235

2.6890

15:55:24

XLON

130

527010283739228

2.6890

15:55:24

XLON

750

527010283739227

2.6890

15:55:24

XLON

851

527010283739226

2.6880

15:55:47

XLON

623

527010283739358

2.6880

15:55:47

XLON

750

527010283739362

2.6880

15:55:47

XLON

812

527010283739359

2.6880

15:55:47

XLON

834

527010283739361

2.6880

15:55:47

XLON

851

527010283739360

2.6880

15:55:47

XLON

1,201

527010283739363

2.6890

15:56:21

XLON

425

527010283739591

2.6890

15:56:21

XLON

750

527010283739588

2.6890

15:56:21

XLON

834

527010283739590

2.6890

15:56:21

XLON

851

527010283739589

2.6890

15:56:41

XLON

1,294

527010283739615

2.6890

15:56:41

XLON

3,500

527010283739614

2.6880

15:57:10

XLON

168

527010283739784

2.6880

15:57:10

XLON

1,495

527010283739783

2.6880

15:57:22

XLON

750

527010283739858

2.6880

15:57:22

XLON

812

527010283739860

2.6880

15:57:22

XLON

834

527010283739859

2.6870

15:57:54

XLON

750

527010283739996

2.6870

15:58:15

XLON

42

527010283740062

2.6870

15:58:15

XLON

834

527010283740061

2.6870

15:58:16

XLON

1,293

527010283740068

2.6870

15:58:20

XLON

271

527010283740100

2.6910

15:59:45

XLON

3,628

527010283740478

2.6910

15:59:45

XLON

4,175

527010283740479

2.6910

15:59:50

XLON

35

527010283740506

2.6910

15:59:50

XLON

479

527010283740507

2.6910

15:59:50

XLON

834

527010283740508

2.6910

15:59:50

XLON

851

527010283740509

2.6900

15:59:55

XLON

1,500

527010283740561

2.6900

16:00:08

XLON

622

527010283740617

2.6900

16:00:08

XLON

3,553

527010283740616

2.6900

16:00:09

XLON

750

527010283740633

2.6900

16:00:09

XLON

834

527010283740634

2.6890

16:00:15

XLON

3,702

527010283740677

2.6920

16:00:58

XLON

351

527010283741003

2.6920

16:00:58

XLON

430

527010283741005

2.6920

16:00:58

XLON

1,654

527010283741004

2.6920

16:01:00

XLON

514

527010283741010

2.6920

16:01:00

XLON

1,216

527010283741009

2.6920

16:01:03

XLON

750

527010283741025

2.6920

16:01:03

XLON

4,175

527010283741026

2.6920

16:01:11

XLON

851

527010283741077

2.6920

16:01:20

XLON

42

527010283741164

2.6920

16:01:20

XLON

834

527010283741163

2.6910

16:01:34

XLON

96

527010283741198

2.6910

16:01:34

XLON

4,079

527010283741208

2.6930

16:02:14

XLON

750

527010283741426

2.6930

16:02:14

XLON

1,359

527010283741427

2.6930

16:02:14

XLON

4,175

527010283741425

2.6930

16:02:28

XLON

1,223

527010283741510

2.6930

16:02:28

XLON

1,492

527010283741508

2.6930

16:02:28

XLON

2,657

527010283741509

2.6920

16:02:54

XLON

45

527010283741625

2.6920

16:02:54

XLON

293

527010283741623

2.6920

16:02:54

XLON

750

527010283741622

2.6920

16:02:54

XLON

851

527010283741624

2.6920

16:02:54

XLON

1,500

527010283741621

2.6910

16:03:14

XLON

820

527010283741678

2.6910

16:03:24

XLON

750

527010283741716

2.6910

16:03:55

XLON

1,204

527010283741907

2.6910

16:03:58

XLON

2,971

527010283741918

2.6930

16:04:08

XLON

13

527010283741969

2.6930

16:04:08

XLON

1,726

527010283741968

2.6930

16:04:19

XLON

1,997

527010283742010

2.6930

16:04:24

XLON

97

527010283742016

2.6930

16:04:24

XLON

834

527010283742015

2.6930

16:04:24

XLON

2,178

527010283742014

2.6930

16:05:01

XLON

1,151

527010283742136

2.6930

16:05:51

XLON

173

527010283742473

2.6930

16:05:51

XLON

834

527010283742471

2.6930

16:05:51

XLON

851

527010283742472

2.6920

16:05:56

XLON

4,175

527010283742487

2.6920

16:05:58

XLON

750

527010283742499

2.6920

16:05:58

XLON

834

527010283742500

2.6910

16:06:04

XLON

750

527010283742534

2.6910

16:06:04

XLON

834

527010283742535

2.6910

16:06:04

XLON

851

527010283742536

2.6910

16:06:04

XLON

4,175

527010283742537

2.6910

16:06:09

XLON

1,183

527010283742590

2.6920

16:06:56

XLON

2,203

527010283742895

2.6920

16:07:11

XLON

430

527010283742987

2.6920

16:07:11

XLON

646

527010283742984

2.6920

16:07:11

XLON

750

527010283742983

2.6920

16:07:11

XLON

834

527010283742986

2.6920

16:07:11

XLON

1,515

527010283742985

2.6920

16:07:16

XLON

1,961

527010283743039

2.6930

16:07:36

XLON

48

527010283743205

2.6930

16:07:41

XLON

255

527010283743226

2.6930

16:07:41

XLON

4,175

527010283743225

2.6930

16:08:51

XLON

1,279

527010283743504

2.6940

16:09:36

XLON

1,540

527010283743685

2.6940

16:09:55

XLON

1,500

527010283743737

2.6940

16:09:55

XLON

2,675

527010283743738

2.6940

16:10:00

XLON

1,301

527010283743768

2.6940

16:10:00

XLON

2,874

527010283743769

2.6940

16:10:00

XLON

3,023

527010283743772

2.6940

16:10:35

XLON

2,835

527010283743929

2.6940

16:11:04

XLON

1,627

527010283744062

2.6960

16:11:18

XLON

1,790

527010283744172

2.6970

16:11:39

XLON

1,450

527010283744263

2.6970

16:11:44

XLON

67

527010283744301

2.6970

16:11:44

XLON

995

527010283744302

2.6970

16:11:44

XLON

3,812

527010283744303

2.6970

16:11:52

XLON

4,175

527010283744339

2.6970

16:12:14

XLON

7

527010283744432

2.6970

16:12:14

XLON

750

527010283744434

2.6970

16:12:14

XLON

1,215

527010283744431

2.6970

16:12:14

XLON

1,447

527010283744433

2.6970

16:12:14

XLON

2,964

527010283744435

2.6970

16:12:23

XLON

69

527010283744461

2.6970

16:12:23

XLON

1,211

527010283744458

2.6970

16:12:23

XLON

1,400

527010283744459

2.6970

16:12:23

XLON

2,071

527010283744460

2.6960

16:12:53

XLON

584

527010283744606

2.6960

16:12:53

XLON

750

527010283744605

2.6960

16:12:53

XLON

2,247

527010283744607

2.6970

16:13:24

XLON

396

527010283744862

2.6970

16:13:24

XLON

711

527010283744860

2.6970

16:13:24

XLON

867

527010283744859

2.6970

16:13:24

XLON

2,109

527010283744861

2.6970

16:14:03

XLON

3,222

527010283745067

2.6960

16:14:26

XLON

4,094

527010283745219

2.6960

16:14:36

XLON

917

527010283745241

2.6950

16:14:57

XLON

270

527010283745346

2.6950

16:14:57

XLON

750

527010283745342

2.6950

16:14:57

XLON

834

527010283745345

2.6950

16:14:57

XLON

851

527010283745344

2.6950

16:14:57

XLON

2,167

527010283745343

2.6950

16:15:45

XLON

1,598

527010283745684

2.6950

16:15:54

XLON

42

527010283745733

2.6950

16:15:54

XLON

591

527010283745735

2.6950

16:15:54

XLON

4,175

527010283745734

2.6950

16:15:59

XLON

1,495

527010283745751

2.6950

16:16:12

XLON

279

527010283745847

2.6950

16:16:12

XLON

834

527010283745846

2.6950

16:16:12

XLON

1,470

527010283745845

2.6950

16:16:17

XLON

1,559

527010283745860

2.6950

16:16:35

XLON

233

527010283745939

2.6950

16:16:35

XLON

1,316

527010283745938

2.6950

16:16:40

XLON

2,827

527010283745974

2.6940

16:17:45

XLON

3,650

527010283746408

2.6940

16:18:10

XLON

1,241

527010283746532

2.6950

16:18:10

XLON

264

527010283746549

2.6950

16:18:10

XLON

562

527010283746548

2.6950

16:18:10

XLON

750

527010283746550

2.6950

16:18:10

XLON

851

527010283746551

2.6950

16:18:15

XLON

750

527010283746595

2.6950

16:18:15

XLON

3,354

527010283746594

2.6950

16:18:20

XLON

130

527010283746605

2.6950

16:18:20

XLON

750

527010283746606

2.6950

16:18:20

XLON

1,685

527010283746604

2.6950

16:18:20

XLON

2,556

527010283746607

2.6950

16:18:38

XLON

45

527010283746706

2.6950

16:18:38

XLON

750

527010283746705

2.6940

16:19:12

XLON

43

527010283746823

2.6940

16:19:12

XLON

851

527010283746822

2.6930

16:19:17

XLON

491

527010283746854

2.6930

16:19:17

XLON

851

527010283746853

2.6930

16:19:17

XLON

4,175

527010283746852

2.6930

16:19:24

XLON

284

527010283746897

2.6930

16:19:24

XLON

834

527010283746898

2.6930

16:19:24

XLON

851

527010283746899

2.6930

16:19:24

XLON

1,233

527010283746900

2.6930

16:19:24

XLON

2,047

527010283746901

2.6930

16:19:48

XLON

2,056

527010283747019

2.6930

16:19:48

XLON

2,720

527010283747020

2.6930

16:20:12

XLON

1,415

527010283747115

2.6930

16:20:12

XLON

2,363

527010283747114

2.6930

16:20:35

XLON

30

527010283747201

2.6930

16:20:35

XLON

175

527010283747197

2.6930

16:20:35

XLON

537

527010283747200

2.6930

16:20:35

XLON

641

527010283747196

2.6930

16:20:35

XLON

1,276

527010283747199

2.6930

16:20:35

XLON

1,324

527010283747198

2.6920

16:20:59

XLON

111

527010283747294

2.6920

16:20:59

XLON

239

527010283747297

2.6920

16:20:59

XLON

293

527010283747296

2.6920

16:20:59

XLON

4,175

527010283747295

2.6910

16:21:22

XLON

3,357

527010283747518

2.6900

16:21:49

XLON

42

527010283747708

2.6900

16:21:49

XLON

834

527010283747707

2.6900

16:22:10

XLON

4,175

527010283747801

2.6900

16:22:15

XLON

293

527010283747819

2.6900

16:22:15

XLON

2,942

527010283747820

2.6890

16:22:33

XLON

2,280

527010283747974

2.6890

16:22:33

XLON

2,361

527010283747975

2.6890

16:22:56

XLON

834

527010283748134

2.6890

16:22:56

XLON

1,306

527010283748136

2.6890

16:22:56

XLON

1,656

527010283748135

2.6890

16:23:53

XLON

1,831

527010283748457

2.6890

16:23:53

XLON

4,015

527010283748458

2.6890

16:23:58

XLON

1,028

527010283748473

2.6890

16:23:58

XLON

1,604

527010283748472

2.6890

16:24:07

XLON

1,110

527010283748611

2.6890

16:24:07

XLON

3,178

527010283748612

2.6890

16:24:44

XLON

3,000

527010283748778

2.6890

16:24:57

XLON

1,913

527010283748879

2.6890

16:25:10

XLON

1

527010283748993

2.6890

16:25:10

XLON

3,341

527010283748994

2.6890

16:25:24

XLON

1,081

527010283749141

2.6890

16:25:24

XLON

1,935

527010283749140

2.6900

16:25:24

XLON

271

527010283749143

2.6900

16:25:24

XLON

834

527010283749142

2.6880

16:25:30

XLON

4,175

527010283749209

2.6880

16:26:01

XLON

262

527010283749393

2.6880

16:26:11

XLON

2,913

527010283749448

2.6890

16:26:28

XLON

2,700

527010283749560

2.6890

16:26:44

XLON

3

527010283749703

2.6890

16:26:44

XLON

71

527010283749706

2.6890

16:26:44

XLON

293

527010283749704

2.6890

16:26:44

XLON

851

527010283749705

2.6890

16:27:20

XLON

40

527010283750039

2.6890

16:27:35

XLON

1,120

527010283750142

2.6890

16:27:35

XLON

3,015

527010283750141

2.6890

16:27:56

XLON

4,175

527010283750241

2.6890

16:28:15

XLON

1,478

527010283750383

2.6890

16:28:15

XLON

2,697

527010283750382

2.6890

16:28:22

XLON

1,612

527010283750420

2.6890

16:28:22

XLON

4,800

527010283750421

2.6910

16:29:50

XLON

1

527010283751299

2.6910

16:29:50

XLON

8

527010283751297

2.6910

16:29:50

XLON

750

527010283751295

2.6910

16:29:50

XLON

750

527010283751301

2.6910

16:29:50

XLON

750

527010283751303

2.6910

16:29:50

XLON

1,348

527010283751300

2.6910

16:29:50

XLON

1,445

527010283751298

2.6910

16:29:50

XLON

3,794

527010283751296

2.6910

16:29:50

XLON

5,700

527010283751294

2.6910

16:29:51

XLON

750

527010283751304

2.6910

16:29:51

XLON

750

527010283751305

Contacts:

Tel:

Email:

Company Secretary

+44 (0) 7768 806248

secretariat@kingfisher.com

Investor Relations

+44 (0) 20 7644 1082

investorenquiries@kingfisher.com

Treasury

+44 (0) 20 7644 1170

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
 
 
POSEAPLFADEAEFA
12345678910
Date   Source Headline
26th Apr 20245:05 pmRNSDirector/PDMR Shareholding
26th Apr 20245:00 pmRNSDirector/PDMR Shareholding
26th Apr 20247:00 amRNSTransaction in Own Shares
25th Apr 20244:00 pmRNSDirector/PDMR Shareholding
25th Apr 20247:00 amRNSTransaction in Own Shares
24th Apr 20247:00 amRNSTransaction in Own Shares
23rd Apr 202411:00 amRNSDirector/PDMR Shareholding
23rd Apr 20247:00 amRNSTransaction in Own Shares
22nd Apr 20247:00 amRNSTransaction in Own Shares
19th Apr 20247:00 amRNSTransaction in Own Shares
18th Apr 20247:00 amRNSTransaction in Own Shares
17th Apr 202411:00 amRNSDirector/PDMR Shareholding
17th Apr 20247:00 amRNSTransaction in Own Shares
16th Apr 20247:00 amRNSTransaction in Own Shares
15th Apr 202412:03 pmRNSAnnual Financial Report & Notice of AGM
15th Apr 20247:00 amRNSDirectorate Changes
15th Apr 20247:00 amRNSTransaction in Own Shares
12th Apr 20247:00 amRNSTransaction in Own Shares
11th Apr 20247:00 amRNSTransaction in Own Shares
10th Apr 20247:00 amRNSTransaction in Own Shares
9th Apr 20247:00 amRNSTransaction in Own Shares
8th Apr 20247:00 amRNSTransaction in Own Shares
5th Apr 20247:00 amRNSTransaction in Own Shares
4th Apr 20247:00 amRNSTransaction in Own Shares
3rd Apr 20247:00 amRNSTransaction in Own Shares
2nd Apr 20243:30 pmRNSTotal Voting Rights
2nd Apr 20247:00 amRNSTransaction in Own Shares
28th Mar 20247:00 amRNSTransaction in Own Shares
27th Mar 20247:30 amRNSShare Repurchase Programme - Second Tranche
25th Mar 20247:00 amRNSFinal Results (Part 2 of 2)
25th Mar 20247:00 amRNSFinal Results (Part 1 of 2)
7th Mar 20249:00 amRNSDirector Declaration
1st Mar 202411:00 amRNSTotal Voting Rights
22nd Feb 20244:15 pmRNSHolding(s) in Company
9th Feb 202411:00 amRNSAppointment of Joint-Brokers
5th Feb 20245:15 pmRNSHolding(s) in Company
1st Feb 202412:00 pmRNSTotal Voting Rights
23rd Jan 20244:45 pmRNSDirector/PDMR Shareholding
12th Jan 202410:00 amRNSHolding(s) in Company
11th Jan 20247:05 amRNSFirst Tranche of Share Repurchase Programme
11th Jan 20247:00 amRNSTransaction in Own Shares
10th Jan 202410:15 amRNSTotal Voting Rights
10th Jan 20247:00 amRNSTransaction in Own Shares
9th Jan 20247:00 amRNSTransaction in Own Shares
8th Jan 20247:00 amRNSTransaction in Own Shares
5th Jan 20247:00 amRNSTransaction in Own Shares
4th Jan 20247:00 amRNSTransaction in Own Shares
3rd Jan 20247:00 amRNSTransaction in Own Shares
2nd Jan 20247:00 amRNSTransaction in Own Shares
29th Dec 20237:00 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.