Last checked at 5 Aug 2022 07:00
KINGFISHER PLC
Transaction in own shares
05 August 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 04 August 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Credit Suisse International ("CSI") as part of its £300 million share repurchase programme announced on 23 May 2022 (the "Programme"). All shares were purchased from CSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.
Date of purchase: | 04 August 2022 |
Total number of shares purchased: | 629,160 |
Volume Weighted Average price paid per share: | GBp 249.3877 |
Highest price paid per share: | GBp 250.9000 |
Lowest price paid per share: | GBp 247.0000 |
To date, Kingfisher has purchased 5,136,678 ordinary shares in aggregate for cancellation from CSI in connection with the second tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.
A schedule of individual trades carried out by CSI as principal in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue | Number of Shares | Volume Weighted Average Price paid per share |
XLON | 629,160 | GBp 249.3877 |
Schedule of Purchases - Individual Transactions
Price GBp | Time of each trade on 04 August 2022 (UTC) | Trading venue | Quantity | Transaction Reference Number |
247.1 | 08:00:18 | XLON | 792 | K000GH32Z4KA0000 |
247.0 | 08:01:15 | XLON | 463 | K000TS32Z4KA0000 |
247.4 | 08:02:02 | XLON | 431 | K000Y932Z4KA0000 |
247.5 | 08:02:06 | XLON | 315 | K000Z132Z4KA0000 |
247.5 | 08:02:06 | XLON | 854 | K000Z032Z4KA0000 |
247.5 | 08:02:06 | XLON | 279 | K000Z232Z4KA0000 |
247.6 | 08:03:06 | XLON | 854 | K0014A32Z4KA0000 |
247.6 | 08:03:06 | XLON | 1875 | K0014932Z4KA0000 |
247.8 | 08:03:06 | XLON | 854 | K0014632Z4KA0000 |
247.5 | 08:03:06 | XLON | 854 | K0014832Z4KA0000 |
247.8 | 08:03:06 | XLON | 1400 | K0014532Z4KA0000 |
247.5 | 08:03:06 | XLON | 373 | K0014732Z4KA0000 |
247.6 | 08:03:06 | XLON | 365 | K0014B32Z4KA0000 |
247.4 | 08:03:21 | XLON | 1341 | K0015J32Z4KA0000 |
247.4 | 08:03:21 | XLON | 1343 | K0015I32Z4KA0000 |
247.2 | 08:03:21 | XLON | 425 | K0015D32Z4KA0000 |
247.3 | 08:03:21 | XLON | 1700 | K0015E32Z4KA0000 |
247.3 | 08:03:21 | XLON | 854 | K0015H32Z4KA0000 |
247.3 | 08:03:21 | XLON | 11 | K0015F32Z4KA0000 |
247.4 | 08:03:21 | XLON | 471 | K0015K32Z4KA0000 |
247.3 | 08:03:21 | XLON | 1200 | K0015G32Z4KA0000 |
247.1 | 08:03:23 | XLON | 231 | K0015L32Z4KA0000 |
247.2 | 08:04:06 | XLON | 441 | K0019832Z4KA0000 |
247.2 | 08:04:06 | XLON | 348 | K0019732Z4KA0000 |
247.2 | 08:04:06 | XLON | 407 | K0019632Z4KA0000 |
247.2 | 08:04:06 | XLON | 1114 | K0019532Z4KA0000 |
247.2 | 08:04:59 | XLON | 76 | K001CS32Z4KA0000 |
247.3 | 08:05:02 | XLON | 1152 | K001DL32Z4KA0000 |
247.8 | 08:10:00 | XLON | 406 | K001VS32Z4KA0000 |
247.8 | 08:10:00 | XLON | 1700 | K001VT32Z4KA0000 |
247.8 | 08:10:21 | XLON | 1700 | K001YU32Z4KA0000 |
247.7 | 08:10:21 | XLON | 423 | K001YV32Z4KA0000 |
248.0 | 08:11:37 | XLON | 456 | K0024O32Z4KA0000 |
247.9 | 08:11:37 | XLON | 1000 | K0024P32Z4KA0000 |
247.9 | 08:11:37 | XLON | 142 | K0024Q32Z4KA0000 |
247.9 | 08:11:41 | XLON | 1000 | K0025F32Z4KA0000 |
248.5 | 08:12:04 | XLON | 1077 | K0028W32Z4KA0000 |
248.5 | 08:12:04 | XLON | 1200 | K0028V32Z4KA0000 |
248.5 | 08:12:04 | XLON | 1111 | K0028U32Z4KA0000 |
248.3 | 08:13:13 | XLON | 326 | K002FS32Z4KA0000 |
248.3 | 08:13:13 | XLON | 79 | K002FT32Z4KA0000 |
248.2 | 08:14:01 | XLON | 477 | K002JZ32Z4KA0000 |
247.8 | 08:14:39 | XLON | 445 | K002L132Z4KA0000 |
247.7 | 08:14:43 | XLON | 1690 | K002LC32Z4KA0000 |
247.7 | 08:14:43 | XLON | 517 | K002LB32Z4KA0000 |
247.7 | 08:15:00 | XLON | 666 | K002MQ32Z4KA0000 |
247.7 | 08:15:00 | XLON | 406 | K002MP32Z4KA0000 |
248.0 | 08:15:14 | XLON | 1989 | K002OD32Z4KA0000 |
248.0 | 08:15:14 | XLON | 240 | K002OE32Z4KA0000 |
248.0 | 08:15:27 | XLON | 1700 | K002PL32Z4KA0000 |
248.0 | 08:15:27 | XLON | 760 | K002PM32Z4KA0000 |
248.0 | 08:15:27 | XLON | 153 | K002PN32Z4KA0000 |
248.0 | 08:15:35 | XLON | 1940 | K002PX32Z4KA0000 |
248.3 | 08:18:09 | XLON | 1343 | K002X332Z4KA0000 |
248.3 | 08:18:09 | XLON | 104 | K002X532Z4KA0000 |
248.3 | 08:18:09 | XLON | 1341 | K002X432Z4KA0000 |
248.5 | 08:19:13 | XLON | 214 | K0031L32Z4KA0000 |
248.5 | 08:19:13 | XLON | 906 | K0031M32Z4KA0000 |
248.9 | 08:19:29 | XLON | 1700 | K0032832Z4KA0000 |
248.9 | 08:19:29 | XLON | 550 | K0032932Z4KA0000 |
248.9 | 08:19:29 | XLON | 854 | K0032B32Z4KA0000 |
248.9 | 08:19:29 | XLON | 336 | K0032C32Z4KA0000 |
248.9 | 08:19:29 | XLON | 1004 | K0032A32Z4KA0000 |
249.0 | 08:20:39 | XLON | 866 | K003SD32Z4KA0000 |
249.0 | 08:20:47 | XLON | 666 | K003T432Z4KA0000 |
249.4 | 08:21:17 | XLON | 411 | K003W832Z4KA0000 |
249.4 | 08:21:17 | XLON | 995 | K003W732Z4KA0000 |
250.0 | 08:22:44 | XLON | 3443 | K0044C32Z4KA0000 |
250.0 | 08:22:44 | XLON | 468 | K0044B32Z4KA0000 |
249.5 | 08:24:26 | XLON | 406 | K004B832Z4KA0000 |
249.4 | 08:25:00 | XLON | 112 | K004BR32Z4KA0000 |
249.2 | 08:25:22 | XLON | 227 | K004D732Z4KA0000 |
249.3 | 08:28:18 | XLON | 101 | K004OJ32Z4KA0000 |
249.3 | 08:28:18 | XLON | 397 | K004OI32Z4KA0000 |
249.0 | 08:29:26 | XLON | 423 | K004TL32Z4KA0000 |
248.8 | 08:29:27 | XLON | 995 | K004VP32Z4KA0000 |
248.8 | 08:29:28 | XLON | 117 | K004VT32Z4KA0000 |
248.8 | 08:29:28 | XLON | 141 | K004VV32Z4KA0000 |
248.8 | 08:29:28 | XLON | 114 | K004VW32Z4KA0000 |
248.8 | 08:29:28 | XLON | 185 | K004VX32Z4KA0000 |
248.8 | 08:29:28 | XLON | 128 | K004VU32Z4KA0000 |
249.0 | 08:30:32 | XLON | 223 | K005J332Z4KA0000 |
249.1 | 08:30:32 | XLON | 150 | K005J432Z4KA0000 |
249.0 | 08:30:32 | XLON | 1041 | K005J232Z4KA0000 |
249.6 | 08:30:52 | XLON | 854 | K005KR32Z4KA0000 |
249.6 | 08:30:52 | XLON | 733 | K005KS32Z4KA0000 |
249.5 | 08:31:06 | XLON | 422 | K005MG32Z4KA0000 |
249.7 | 08:32:52 | XLON | 1383 | K0066U32Z4KA0000 |
249.7 | 08:33:25 | XLON | 995 | K0068732Z4KA0000 |
249.7 | 08:33:25 | XLON | 212 | K0068A32Z4KA0000 |
249.7 | 08:33:25 | XLON | 995 | K0068932Z4KA0000 |
249.7 | 08:33:25 | XLON | 313 | K0068832Z4KA0000 |
249.7 | 08:33:25 | XLON | 414 | K0068B32Z4KA0000 |
249.6 | 08:36:29 | XLON | 634 | K006S232Z4KA0000 |
249.5 | 08:36:29 | XLON | 498 | K006S132Z4KA0000 |
249.6 | 08:39:48 | XLON | 413 | K007DP32Z4KA0000 |
249.6 | 08:40:13 | XLON | 427 | K007FO32Z4KA0000 |
250.4 | 08:42:48 | XLON | 1034 | K007TY32Z4KA0000 |
250.4 | 08:42:48 | XLON | 854 | K007TZ32Z4KA0000 |
250.3 | 08:43:31 | XLON | 1700 | K007UF32Z4KA0000 |
250.3 | 08:43:31 | XLON | 1249 | K007UG32Z4KA0000 |
250.3 | 08:43:31 | XLON | 469 | K007UE32Z4KA0000 |
250.1 | 08:43:52 | XLON | 969 | K007XH32Z4KA0000 |
250.1 | 08:43:52 | XLON | 1280 | K007XG32Z4KA0000 |
250.1 | 08:45:00 | XLON | 666 | K0081532Z4KA0000 |
250.1 | 08:45:00 | XLON | 115 | K0081632Z4KA0000 |
250.0 | 08:46:01 | XLON | 447 | K0083932Z4KA0000 |
249.9 | 08:47:09 | XLON | 458 | K0085Y32Z4KA0000 |
250.1 | 08:49:58 | XLON | 631 | K008M432Z4KA0000 |
250.0 | 08:49:58 | XLON | 474 | K008M332Z4KA0000 |
250.1 | 08:50:02 | XLON | 1248 | K008N432Z4KA0000 |
250.2 | 08:53:16 | XLON | 793 | K008Z132Z4KA0000 |
250.0 | 08:53:16 | XLON | 432 | K008Z032Z4KA0000 |
250.2 | 08:53:41 | XLON | 1219 | K008ZW32Z4KA0000 |
250.9 | 08:56:50 | XLON | 1700 | K009MV32Z4KA0000 |
250.8 | 08:57:18 | XLON | 439 | K009Q632Z4KA0000 |
250.7 | 08:57:29 | XLON | 450 | K009S632Z4KA0000 |
250.6 | 08:57:41 | XLON | 466 | K009V932Z4KA0000 |
250.5 | 08:57:48 | XLON | 1070 | K009VX32Z4KA0000 |
250.5 | 08:58:27 | XLON | 421 | K00A0F32Z4KA0000 |
250.3 | 08:58:46 | XLON | 340 | K00A2J32Z4KA0000 |
250.3 | 08:58:46 | XLON | 67 | K00A2K32Z4KA0000 |
250.4 | 08:58:46 | XLON | 484 | K00A2I32Z4KA0000 |
250.2 | 08:58:59 | XLON | 1341 | K00A4F32Z4KA0000 |
250.2 | 08:58:59 | XLON | 1343 | K00A4D32Z4KA0000 |
250.3 | 08:58:59 | XLON | 469 | K00A4I32Z4KA0000 |
250.3 | 08:58:59 | XLON | 1343 | K00A4H32Z4KA0000 |
250.2 | 08:58:59 | XLON | 183 | K00A4L32Z4KA0000 |
250.2 | 08:58:59 | XLON | 152 | K00A4K32Z4KA0000 |
250.2 | 08:58:59 | XLON | 995 | K00A4E32Z4KA0000 |
250.2 | 08:58:59 | XLON | 339 | K00A4G32Z4KA0000 |
250.2 | 08:58:59 | XLON | 1143 | K00A4C32Z4KA0000 |
250.2 | 08:58:59 | XLON | 159 | K00A4J32Z4KA0000 |
250.2 | 08:58:59 | XLON | 1044 | K00A4M32Z4KA0000 |
250.2 | 08:58:59 | XLON | 1343 | K00A4N32Z4KA0000 |
250.2 | 08:58:59 | XLON | 453 | K00A4A32Z4KA0000 |
250.1 | 08:58:59 | XLON | 84 | K00A4B32Z4KA0000 |
250.2 | 08:58:59 | XLON | 43 | K00A4O32Z4KA0000 |
250.1 | 08:59:19 | XLON | 1321 | K00A7J32Z4KA0000 |
250.1 | 08:59:32 | XLON | 404 | K00AA932Z4KA0000 |
250.1 | 08:59:33 | XLON | 480 | K00AAA32Z4KA0000 |
249.9 | 08:59:51 | XLON | 146 | K00ADK32Z4KA0000 |
249.9 | 09:00:00 | XLON | 146 | K00AF532Z4KA0000 |
249.9 | 09:00:04 | XLON | 135 | K00AF632Z4KA0000 |
250.2 | 09:00:16 | XLON | 435 | K00AJ832Z4KA0000 |
250.4 | 09:01:16 | XLON | 494 | K00AOA32Z4KA0000 |
250.5 | 09:03:59 | XLON | 462 | K00B6232Z4KA0000 |
250.4 | 09:04:22 | XLON | 61 | K00B7D32Z4KA0000 |
250.4 | 09:04:22 | XLON | 423 | K00B7E32Z4KA0000 |
250.4 | 09:04:22 | XLON | 535 | K00B7F32Z4KA0000 |
250.3 | 09:05:22 | XLON | 422 | K00BDR32Z4KA0000 |
250.3 | 09:05:22 | XLON | 674 | K00BDS32Z4KA0000 |
249.8 | 09:07:50 | XLON | 422 | K00BXU32Z4KA0000 |
249.8 | 09:08:43 | XLON | 335 | K00C6332Z4KA0000 |
249.4 | 09:10:05 | XLON | 58 | K00CUN32Z4KA0000 |
249.4 | 09:10:32 | XLON | 500 | K00CXJ32Z4KA0000 |
249.1 | 09:14:32 | XLON | 409 | K00E2K32Z4KA0000 |
249.3 | 09:14:32 | XLON | 259 | K00E2J32Z4KA0000 |
248.9 | 09:14:59 | XLON | 156 | K00E4Y32Z4KA0000 |
248.9 | 09:14:59 | XLON | 995 | K00E4X32Z4KA0000 |
248.9 | 09:14:59 | XLON | 486 | K00E4W32Z4KA0000 |
249.3 | 09:17:10 | XLON | 64 | K00EKK32Z4KA0000 |
249.9 | 09:19:34 | XLON | 82 | K00EUM32Z4KA0000 |
249.8 | 09:20:44 | XLON | 483 | K00F0V32Z4KA0000 |
249.8 | 09:21:28 | XLON | 1700 | K00F4H32Z4KA0000 |
249.9 | 09:21:28 | XLON | 245 | K00F4I32Z4KA0000 |
249.7 | 09:22:28 | XLON | 449 | K00F9132Z4KA0000 |
249.7 | 09:22:28 | XLON | 207 | K00F9232Z4KA0000 |
249.7 | 09:22:29 | XLON | 590 | K00F9332Z4KA0000 |
249.6 | 09:23:15 | XLON | 9 | K00FET32Z4KA0000 |
250.1 | 09:24:54 | XLON | 48 | K00FH932Z4KA0000 |
250.1 | 09:28:59 | XLON | 497 | K00G2N32Z4KA0000 |
250.0 | 09:30:44 | XLON | 417 | K00GD632Z4KA0000 |
250.0 | 09:30:45 | XLON | 20 | K00GDF32Z4KA0000 |
250.0 | 09:30:45 | XLON | 899 | K00GDE32Z4KA0000 |
250.0 | 09:30:54 | XLON | 200 | K00GEM32Z4KA0000 |
250.0 | 09:30:54 | XLON | 118 | K00GEK32Z4KA0000 |
250.0 | 09:30:54 | XLON | 107 | K00GEJ32Z4KA0000 |
250.0 | 09:30:54 | XLON | 99 | K00GEL32Z4KA0000 |
250.0 | 09:30:54 | XLON | 267 | K00GEH32Z4KA0000 |
250.0 | 09:30:54 | XLON | 102 | K00GEI32Z4KA0000 |
249.8 | 09:32:51 | XLON | 38 | K00GQI32Z4KA0000 |
249.8 | 09:32:51 | XLON | 439 | K00GQJ32Z4KA0000 |
249.7 | 09:33:08 | XLON | 498 | K00GRD32Z4KA0000 |
249.8 | 09:33:08 | XLON | 458 | K00GRE32Z4KA0000 |
249.8 | 09:33:15 | XLON | 201 | K00GRM32Z4KA0000 |
249.8 | 09:33:15 | XLON | 201 | K00GRK32Z4KA0000 |
249.8 | 09:33:15 | XLON | 926 | K00GRL32Z4KA0000 |
249.9 | 09:33:35 | XLON | 268 | K00GSM32Z4KA0000 |
249.8 | 09:34:36 | XLON | 473 | K00GXR32Z4KA0000 |
250.1 | 09:34:44 | XLON | 213 | K00GXU32Z4KA0000 |
250.1 | 09:34:50 | XLON | 182 | K00GY232Z4KA0000 |
250.1 | 09:34:50 | XLON | 969 | K00GY332Z4KA0000 |
250.0 | 09:35:39 | XLON | 437 | K00H4932Z4KA0000 |
250.0 | 09:35:39 | XLON | 995 | K00H4A32Z4KA0000 |
250.0 | 09:35:39 | XLON | 1336 | K00H4B32Z4KA0000 |
249.7 | 09:38:43 | XLON | 496 | K00HLP32Z4KA0000 |
249.9 | 09:39:22 | XLON | 268 | K00HOL32Z4KA0000 |
250.1 | 09:49:20 | XLON | 441 | K00IJK32Z4KA0000 |
249.9 | 09:49:22 | XLON | 1341 | K00IKV32Z4KA0000 |
249.9 | 09:49:22 | XLON | 1343 | K00IKT32Z4KA0000 |
250.1 | 09:49:40 | XLON | 447 | K00IMN32Z4KA0000 |
250.1 | 09:50:07 | XLON | 486 | K00IOP32Z4KA0000 |
250.0 | 09:50:08 | XLON | 488 | K00IOQ32Z4KA0000 |
249.9 | 09:50:32 | XLON | 813 | K00IPX32Z4KA0000 |
249.9 | 09:50:32 | XLON | 443 | K00IPW32Z4KA0000 |
249.6 | 09:51:45 | XLON | 453 | K00ISV32Z4KA0000 |
249.6 | 09:53:29 | XLON | 666 | K00IY732Z4KA0000 |
249.4 | 09:54:10 | XLON | 3 | K00J0E32Z4KA0000 |
249.3 | 09:54:28 | XLON | 362 | K00J1032Z4KA0000 |
249.2 | 09:54:28 | XLON | 491 | K00J1132Z4KA0000 |
249.3 | 09:57:23 | XLON | 801 | K00JAH32Z4KA0000 |
249.3 | 09:57:23 | XLON | 20 | K00JAG32Z4KA0000 |
249.2 | 10:01:20 | XLON | 54 | K00JJT32Z4KA0000 |
248.8 | 10:08:10 | XLON | 788 | K00K6P32Z4KA0000 |
248.8 | 10:08:10 | XLON | 1128 | K00K6O32Z4KA0000 |
249.0 | 10:08:10 | XLON | 242 | L00K6N32Z4KA0000 |
249.0 | 10:08:10 | XLON | 429 | K00K6M32Z4KA0000 |
248.6 | 10:09:20 | XLON | 200 | L00KCL32Z4KA0000 |
248.6 | 10:09:20 | XLON | 152 | K00KCM32Z4KA0000 |
248.5 | 10:11:10 | XLON | 242 | L00KJ032Z4KA0000 |
248.5 | 10:11:10 | XLON | 178 | K00KJ132Z4KA0000 |
248.3 | 10:11:32 | XLON | 160 | L00KKP32Z4KA0000 |
248.1 | 10:12:14 | XLON | 40 | L00KNX32Z4KA0000 |
248.0 | 10:13:06 | XLON | 4 | L00KRF32Z4KA0000 |
248.1 | 10:13:06 | XLON | 438 | K00KRD32Z4KA0000 |
248.0 | 10:13:06 | XLON | 35 | L00KRE32Z4KA0000 |
248.2 | 10:14:30 | XLON | 320 | K00KWH32Z4KA0000 |
248.2 | 10:14:30 | XLON | 479 | L00KWG32Z4KA0000 |
248.2 | 10:14:30 | XLON | 196 | K00KWI32Z4KA0000 |
248.1 | 10:15:00 | XLON | 63 | L00KYT32Z4KA0000 |
248.1 | 10:15:00 | XLON | 457 | K00KYS32Z4KA0000 |
248.1 | 10:15:00 | XLON | 637 | K00KYV32Z4KA0000 |
247.8 | 10:18:38 | XLON | 415 | K00LBT32Z4KA0000 |
247.9 | 10:18:38 | XLON | 208 | L00LBS32Z4KA0000 |
247.9 | 10:18:38 | XLON | 8 | K00LBR32Z4KA0000 |
247.8 | 10:22:01 | XLON | 489 | K00LPG32Z4KA0000 |
247.8 | 10:22:01 | XLON | 210 | L00LPH32Z4KA0000 |
247.7 | 10:22:01 | XLON | 1575 | K00LPI32Z4KA0000 |
247.6 | 10:22:21 | XLON | 120 | K00LQK32Z4KA0000 |
247.6 | 10:22:21 | XLON | 621 | L00LQL32Z4KA0000 |
247.6 | 10:22:21 | XLON | 248 | L00LQJ32Z4KA0000 |
247.7 | 10:22:32 | XLON | 70 | L00LRX32Z4KA0000 |
247.7 | 10:22:32 | XLON | 75 | L00LRW32Z4KA0000 |
247.6 | 10:23:30 | XLON | 135 | K00LTB32Z4KA0000 |
247.5 | 10:24:07 | XLON | 433 | K00LVX32Z4KA0000 |
247.5 | 10:24:07 | XLON | 230 | L00LVW32Z4KA0000 |
248.1 | 10:30:35 | XLON | 519 | L00MJQ32Z4KA0000 |
248.1 | 10:30:35 | XLON | 710 | K00MJR32Z4KA0000 |
248.0 | 10:31:15 | XLON | 99 | K00ML732Z4KA0000 |
248.0 | 10:31:15 | XLON | 243 | L00ML832Z4KA0000 |
248.1 | 10:33:18 | XLON | 45 | L00MTF32Z4KA0000 |
248.1 | 10:33:18 | XLON | 342 | K00MTG32Z4KA0000 |
248.2 | 10:36:20 | XLON | 414 | K00N1A32Z4KA0000 |
248.1 | 10:37:49 | XLON | 207 | K00N6Q32Z4KA0000 |
248.3 | 10:41:22 | XLON | 515 | L00NM832Z4KA0000 |
248.3 | 10:41:22 | XLON | 206 | L00NM632Z4KA0000 |
248.3 | 10:41:22 | XLON | 432 | K00NM732Z4KA0000 |
248.2 | 10:44:25 | XLON | 465 | K00NY132Z4KA0000 |
248.2 | 10:44:25 | XLON | 35 | L00NY232Z4KA0000 |
248.1 | 10:45:25 | XLON | 315 | K00O2A32Z4KA0000 |
248.1 | 10:45:25 | XLON | 168 | L00O2932Z4KA0000 |
249.0 | 10:49:25 | XLON | 669 | L00OD032Z4KA0000 |
248.9 | 10:51:25 | XLON | 17 | L00OMC32Z4KA0000 |
248.9 | 10:51:25 | XLON | 21 | K00OMB32Z4KA0000 |
248.9 | 10:51:35 | XLON | 834 | K00OMY32Z4KA0000 |
248.9 | 10:51:35 | XLON | 867 | K00OMZ32Z4KA0000 |
248.9 | 10:51:35 | XLON | 590 | K00ON032Z4KA0000 |
249.0 | 10:51:36 | XLON | 520 | L00ON132Z4KA0000 |
248.8 | 10:54:01 | XLON | 500 | K00OUA32Z4KA0000 |
248.8 | 10:54:01 | XLON | 452 | K00OU932Z4KA0000 |
248.8 | 10:54:01 | XLON | 242 | L00OU832Z4KA0000 |
248.7 | 10:54:46 | XLON | 177 | L00OY032Z4KA0000 |
249.0 | 10:56:22 | XLON | 421 | L00P4532Z4KA0000 |
249.0 | 10:59:40 | XLON | 53 | L00POG32Z4KA0000 |
249.0 | 10:59:40 | XLON | 453 | K00POF32Z4KA0000 |
248.9 | 11:00:00 | XLON | 488 | K00PRC32Z4KA0000 |
248.9 | 11:00:00 | XLON | 699 | K00PRD32Z4KA0000 |
248.9 | 11:00:00 | XLON | 99 | L00PRB32Z4KA0000 |
248.9 | 11:04:11 | XLON | 467 | K00Q5P32Z4KA0000 |
248.9 | 11:04:39 | XLON | 145 | L00Q8232Z4KA0000 |
248.9 | 11:04:39 | XLON | 1102 | K00Q8132Z4KA0000 |
248.9 | 11:04:39 | XLON | 666 | L00Q8032Z4KA0000 |
248.8 | 11:05:36 | XLON | 144 | L00QD832Z4KA0000 |
248.8 | 11:05:36 | XLON | 477 | K00QD932Z4KA0000 |
248.9 | 11:06:34 | XLON | 321 | L00QI332Z4KA0000 |
249.0 | 11:06:37 | XLON | 1037 | K00QI432Z4KA0000 |
249.0 | 11:07:12 | XLON | 281 | K00QKS32Z4KA0000 |
249.0 | 11:07:12 | XLON | 508 | K00QKT32Z4KA0000 |
249.0 | 11:07:12 | XLON | 419 | L00QKV32Z4KA0000 |
249.0 | 11:07:12 | XLON | 577 | K00QKU32Z4KA0000 |
248.9 | 11:07:19 | XLON | 83 | L00QL532Z4KA0000 |
248.9 | 11:07:19 | XLON | 107 | K00QL632Z4KA0000 |
248.8 | 11:07:29 | XLON | 63 | L00QLR32Z4KA0000 |
248.9 | 11:09:47 | XLON | 968 | K00QZ132Z4KA0000 |
248.9 | 11:09:47 | XLON | 432 | L00QZ032Z4KA0000 |
248.9 | 11:09:47 | XLON | 156 | K00QZ232Z4KA0000 |
249.0 | 11:09:59 | XLON | 604 | K00QZY32Z4KA0000 |
249.5 | 11:16:06 | XLON | 487 | K00RVO32Z4KA0000 |
249.3 | 11:16:27 | XLON | 98 | K00RWC32Z4KA0000 |
249.3 | 11:16:27 | XLON | 544 | K00RWD32Z4KA0000 |
249.1 | 11:16:47 | XLON | 54 | K00RXS32Z4KA0000 |
249.0 | 11:20:15 | XLON | 793 | L00SJS32Z4KA0000 |
249.0 | 11:20:15 | XLON | 268 | K00SJR32Z4KA0000 |
249.0 | 11:20:15 | XLON | 214 | L00SJQ32Z4KA0000 |
249.1 | 11:24:42 | XLON | 365 | K00T7O32Z4KA0000 |
249.1 | 11:24:42 | XLON | 1172 | K00T7N32Z4KA0000 |
249.1 | 11:26:11 | XLON | 706 | K00TE932Z4KA0000 |
249.0 | 11:26:12 | XLON | 422 | K00TEW32Z4KA0000 |
249.0 | 11:26:12 | XLON | 36 | L00TEU32Z4KA0000 |
249.3 | 11:32:16 | XLON | 447 | K00VN432Z4KA0000 |
249.1 | 11:33:16 | XLON | 58 | K00VR232Z4KA0000 |
249.0 | 11:33:43 | XLON | 100 | L00VSB32Z4KA0000 |
249.0 | 11:33:50 | XLON | 141 | K00VTB32Z4KA0000 |
249.0 | 11:33:50 | XLON | 351 | K00VTC32Z4KA0000 |
249.3 | 11:34:21 | XLON | 482 | K00VX732Z4KA0000 |
249.4 | 11:38:47 | XLON | 447 | K00UDC32Z4KA0000 |
249.3 | 11:40:57 | XLON | 822 | K00UL232Z4KA0000 |
249.3 | 11:40:57 | XLON | 460 | K00UL132Z4KA0000 |
249.3 | 11:40:57 | XLON | 244 | K00UL332Z4KA0000 |
249.1 | 11:41:13 | XLON | 87 | K00ULL32Z4KA0000 |
249.2 | 11:43:26 | XLON | 489 | K00USR32Z4KA0000 |
249.2 | 11:45:37 | XLON | 499 | K00UXG32Z4KA0000 |
249.1 | 11:46:12 | XLON | 205 | K00UZT32Z4KA0000 |
249.0 | 11:47:00 | XLON | 209 | L00W2132Z4KA0000 |
249.0 | 11:47:00 | XLON | 80 | K00W2032Z4KA0000 |
248.9 | 11:48:52 | XLON | 194 | L00W7S32Z4KA0000 |
248.9 | 11:48:52 | XLON | 23 | K00W7R32Z4KA0000 |
249.0 | 11:50:12 | XLON | 455 | L00WC632Z4KA0000 |
249.5 | 11:54:25 | XLON | 582 | K00WNW32Z4KA0000 |
249.4 | 11:54:34 | XLON | 200 | K00WOV32Z4KA0000 |
249.8 | 11:54:50 | XLON | 95 | K00WQC32Z4KA0000 |
249.7 | 11:55:01 | XLON | 429 | K00WQX32Z4KA0000 |
249.9 | 11:55:52 | XLON | 493 | K00WSK32Z4KA0000 |
249.9 | 11:55:52 | XLON | 47 | K00WSL32Z4KA0000 |
249.9 | 11:58:25 | XLON | 163 | K00X2T32Z4KA0000 |
249.9 | 11:58:25 | XLON | 666 | K00X2V32Z4KA0000 |
249.9 | 11:58:25 | XLON | 667 | K00X2U32Z4KA0000 |
249.9 | 11:58:25 | XLON | 85 | K00X2W32Z4KA0000 |
249.9 | 11:58:25 | XLON | 374 | K00X2X32Z4KA0000 |
249.9 | 11:58:25 | XLON | 135 | K00X2Y32Z4KA0000 |
249.8 | 11:59:42 | XLON | 428 | K00X6332Z4KA0000 |
249.9 | 11:59:48 | XLON | 803 | K00X7332Z4KA0000 |
249.9 | 11:59:48 | XLON | 666 | K00X7232Z4KA0000 |
249.8 | 12:00:07 | XLON | 234 | K00X9W32Z4KA0000 |
249.8 | 12:00:13 | XLON | 464 | K00XAP32Z4KA0000 |
250.0 | 12:03:38 | XLON | 429 | K00XNC32Z4KA0000 |
249.9 | 12:03:50 | XLON | 1114 | K00XNO32Z4KA0000 |
250.2 | 12:05:13 | XLON | 917 | K00XUZ32Z4KA0000 |
250.2 | 12:08:13 | XLON | 412 | K00Y8T32Z4KA0000 |
250.1 | 12:08:38 | XLON | 189 | K00YB232Z4KA0000 |
250.1 | 12:08:38 | XLON | 216 | K00YB132Z4KA0000 |
250.0 | 12:08:47 | XLON | 1099 | K00YB332Z4KA0000 |
249.5 | 12:11:03 | XLON | 669 | K00YMJ32Z4KA0000 |
249.5 | 12:11:14 | XLON | 76 | K00YNL32Z4KA0000 |
249.5 | 12:11:37 | XLON | 995 | K00YSD32Z4KA0000 |
249.5 | 12:11:37 | XLON | 341 | K00YSE32Z4KA0000 |
249.4 | 12:11:44 | XLON | 499 | K00YT532Z4KA0000 |
249.3 | 12:12:21 | XLON | 419 | K00YYR32Z4KA0000 |
249.1 | 12:12:40 | XLON | 67 | K00Z2E32Z4KA0000 |
249.0 | 12:12:51 | XLON | 9 | K00Z2X32Z4KA0000 |
249.0 | 12:12:51 | XLON | 86 | L00Z2Y32Z4KA0000 |
248.3 | 12:13:53 | XLON | 303 | K00Z8S32Z4KA0000 |
248.3 | 12:14:10 | XLON | 203 | L00ZA432Z4KA0000 |
248.3 | 12:14:10 | XLON | 139 | K00ZA532Z4KA0000 |
248.3 | 12:14:11 | XLON | 3 | L00ZA632Z4KA0000 |
248.3 | 12:14:11 | XLON | 666 | L00ZA732Z4KA0000 |
248.2 | 12:14:23 | XLON | 205 | L00ZBM32Z4KA0000 |
248.2 | 12:14:23 | XLON | 476 | K00ZBN32Z4KA0000 |
248.0 | 12:14:55 | XLON | 976 | L00ZDU32Z4KA0000 |
248.0 | 12:14:55 | XLON | 1037 | K00ZDW32Z4KA0000 |
248.0 | 12:14:55 | XLON | 1696 | K00ZDX32Z4KA0000 |
248.0 | 12:14:55 | XLON | 412 | K00ZDY32Z4KA0000 |
248.0 | 12:14:55 | XLON | 463 | K00ZE232Z4KA0000 |
247.9 | 12:15:00 | XLON | 219 | L00ZFI32Z4KA0000 |
247.9 | 12:15:00 | XLON | 405 | K00ZFJ32Z4KA0000 |
248.0 | 12:15:07 | XLON | 136 | L00ZI132Z4KA0000 |
248.0 | 12:15:07 | XLON | 228 | K00ZHY32Z4KA0000 |
248.0 | 12:15:07 | XLON | 328 | L00ZI032Z4KA0000 |
248.0 | 12:15:07 | XLON | 54 | K00ZHX32Z4KA0000 |
248.0 | 12:15:07 | XLON | 276 | K00ZHZ32Z4KA0000 |
247.9 | 12:15:38 | XLON | 29 | L00ZLX32Z4KA0000 |
247.9 | 12:15:38 | XLON | 51 | K00ZLW32Z4KA0000 |
247.7 | 12:15:55 | XLON | 348 | K00ZOY32Z4KA0000 |
247.7 | 12:15:55 | XLON | 166 | L00ZOX32Z4KA0000 |
247.7 | 12:16:18 | XLON | 225 | L00ZR432Z4KA0000 |
247.7 | 12:16:18 | XLON | 422 | K00ZR532Z4KA0000 |
247.6 | 12:16:33 | XLON | 238 | L00ZTM32Z4KA0000 |
247.6 | 12:16:33 | XLON | 449 | K00ZTN32Z4KA0000 |
247.6 | 12:16:33 | XLON | 33 | K00ZTO32Z4KA0000 |
247.5 | 12:17:21 | XLON | 455 | K0104E32Z4KA0000 |
247.5 | 12:17:21 | XLON | 172 | L0104C32Z4KA0000 |
247.5 | 12:17:21 | XLON | 367 | K0104D32Z4KA0000 |
247.4 | 12:17:43 | XLON | 47 | K010AS32Z4KA0000 |
247.4 | 12:17:43 | XLON | 231 | K010AT32Z4KA0000 |
247.4 | 12:17:43 | XLON | 31 | K010AV32Z4KA0000 |
247.3 | 12:17:57 | XLON | 247 | L010CI32Z4KA0000 |
247.3 | 12:17:57 | XLON | 190 | K010CJ32Z4KA0000 |
247.9 | 12:20:11 | XLON | 728 | L010S732Z4KA0000 |
247.9 | 12:20:11 | XLON | 747 | K010S832Z4KA0000 |
247.8 | 12:21:10 | XLON | 209 | L010UP32Z4KA0000 |
247.8 | 12:21:10 | XLON | 393 | K010UO32Z4KA0000 |
247.7 | 12:21:10 | XLON | 972 | K010UQ32Z4KA0000 |
247.5 | 12:21:30 | XLON | 4 | K010YV32Z4KA0000 |
247.5 | 12:21:30 | XLON | 225 | L010YT32Z4KA0000 |
247.6 | 12:24:12 | XLON | 230 | L011EG32Z4KA0000 |
247.6 | 12:24:12 | XLON | 203 | K011EH32Z4KA0000 |
248.2 | 12:29:23 | XLON | 494 | K0129132Z4KA0000 |
248.2 | 12:29:23 | XLON | 218 | L0129032Z4KA0000 |
248.2 | 12:29:23 | XLON | 858 | K0129332Z4KA0000 |
248.2 | 12:29:23 | XLON | 588 | L0129232Z4KA0000 |
248.5 | 12:33:30 | XLON | 67 | K0131W32Z4KA0000 |
248.5 | 12:33:30 | XLON | 494 | K0131X32Z4KA0000 |
248.4 | 12:36:57 | XLON | 344 | K013VP32Z4KA0000 |
248.4 | 12:36:57 | XLON | 34 | L013VO32Z4KA0000 |
248.4 | 12:36:57 | XLON | 447 | L013VQ32Z4KA0000 |
248.7 | 12:42:04 | XLON | 229 | L014ZN32Z4KA0000 |
248.7 | 12:42:04 | XLON | 248 | L014ZM32Z4KA0000 |
248.7 | 12:42:04 | XLON | 606 | K014ZL32Z4KA0000 |
248.7 | 12:42:04 | XLON | 127 | K014ZK32Z4KA0000 |
248.7 | 12:42:04 | XLON | 15 | L014ZJ32Z4KA0000 |
248.5 | 12:42:04 | XLON | 332 | K014ZO32Z4KA0000 |
248.8 | 12:44:10 | XLON | 485 | L015FW32Z4KA0000 |
248.8 | 12:45:19 | XLON | 115 | L015KU32Z4KA0000 |
248.8 | 12:45:19 | XLON | 485 | K015KW32Z4KA0000 |
248.8 | 12:45:19 | XLON | 1233 | K015M332Z4KA0000 |
248.8 | 12:45:20 | XLON | 408 | L015M432Z4KA0000 |
248.8 | 12:45:27 | XLON | 576 | K015O232Z4KA0000 |
248.6 | 12:48:34 | XLON | 30 | L0162832Z4KA0000 |
248.6 | 12:50:22 | XLON | 186 | L016CH32Z4KA0000 |
248.6 | 12:51:37 | XLON | 379 | K016H832Z4KA0000 |
248.6 | 12:51:37 | XLON | 1 | L016H932Z4KA0000 |
248.7 | 12:51:37 | XLON | 379 | L016H632Z4KA0000 |
248.7 | 12:51:37 | XLON | 31 | L016H532Z4KA0000 |
248.6 | 12:51:37 | XLON | 40 | K016H732Z4KA0000 |
248.7 | 12:51:37 | XLON | 780 | K016H432Z4KA0000 |
248.8 | 12:57:05 | XLON | 187 | L0175X32Z4KA0000 |
248.8 | 12:57:05 | XLON | 612 | L0175Y32Z4KA0000 |
248.8 | 12:57:05 | XLON | 313 | K0175Z32Z4KA0000 |
248.8 | 12:57:05 | XLON | 394 | K0175W32Z4KA0000 |
248.8 | 12:57:07 | XLON | 209 | K0176132Z4KA0000 |
248.8 | 12:57:07 | XLON | 251 | K0176032Z4KA0000 |
248.8 | 12:57:07 | XLON | 542 | K0176232Z4KA0000 |
248.6 | 12:57:08 | XLON | 84 | K0176E32Z4KA0000 |
248.6 | 12:57:08 | XLON | 77 | K0176D32Z4KA0000 |
248.6 | 12:57:08 | XLON | 45 | L0176C32Z4KA0000 |
248.5 | 12:59:08 | XLON | 430 | K017NL32Z4KA0000 |
248.5 | 12:59:08 | XLON | 215 | L017NM32Z4KA0000 |
248.8 | 13:03:52 | XLON | 663 | L018LN32Z4KA0000 |
248.9 | 13:04:01 | XLON | 1472 | K018LO32Z4KA0000 |
249.1 | 13:06:00 | XLON | 384 | K018PA32Z4KA0000 |
249.0 | 13:06:01 | XLON | 417 | K018PB32Z4KA0000 |
249.0 | 13:06:01 | XLON | 200 | L018PC32Z4KA0000 |
248.8 | 13:07:36 | XLON | 489 | K018SN32Z4KA0000 |
248.8 | 13:07:36 | XLON | 217 | L018SM32Z4KA0000 |
248.7 | 13:10:08 | XLON | 239 | L0192N32Z4KA0000 |
248.7 | 13:10:08 | XLON | 219 | K0192O32Z4KA0000 |
248.6 | 13:10:15 | XLON | 432 | K0194532Z4KA0000 |
248.6 | 13:11:23 | XLON | 666 | L019XX32Z4KA0000 |
248.6 | 13:11:23 | XLON | 683 | K019XZ32Z4KA0000 |
248.6 | 13:11:23 | XLON | 257 | L019XY32Z4KA0000 |
248.9 | 13:12:45 | XLON | 168 | L01A9P32Z4KA0000 |
248.9 | 13:12:45 | XLON | 226 | K01A9N32Z4KA0000 |
248.9 | 13:12:45 | XLON | 387 | K01A9O32Z4KA0000 |
248.9 | 13:12:45 | XLON | 188 | K01A9M32Z4KA0000 |
248.7 | 13:14:59 | XLON | 462 | K01AQS32Z4KA0000 |
248.7 | 13:14:59 | XLON | 36 | L01AQR32Z4KA0000 |
248.7 | 13:15:01 | XLON | 456 | L01ARI32Z4KA0000 |
249.2 | 13:20:09 | XLON | 1700 | K01BDU32Z4KA0000 |
249.1 | 13:20:11 | XLON | 995 | K01BDX32Z4KA0000 |
249.1 | 13:20:11 | XLON | 417 | K01BDW32Z4KA0000 |
249.3 | 13:22:25 | XLON | 30 | K01BMK32Z4KA0000 |
249.8 | 13:28:50 | XLON | 403 | K01C7Y32Z4KA0000 |
249.9 | 13:28:58 | XLON | 990 | K01C7Z32Z4KA0000 |
250.1 | 13:30:04 | XLON | 998 | K01CBM32Z4KA0000 |
250.1 | 13:30:04 | XLON | 11 | K01CBL32Z4KA0000 |
250.0 | 13:30:57 | XLON | 423 | K01CGC32Z4KA0000 |
250.0 | 13:31:40 | XLON | 471 | K01CKM32Z4KA0000 |
250.0 | 13:35:55 | XLON | 708 | K01D2I32Z4KA0000 |
250.0 | 13:35:55 | XLON | 458 | K01D2H32Z4KA0000 |
249.8 | 13:36:02 | XLON | 950 | K01D2Z32Z4KA0000 |
249.8 | 13:36:02 | XLON | 117 | K01D3032Z4KA0000 |
249.3 | 13:40:03 | XLON | 134 | K01DJO32Z4KA0000 |
249.3 | 13:40:03 | XLON | 610 | K01DJP32Z4KA0000 |
249.3 | 13:40:04 | XLON | 858 | K01DJQ32Z4KA0000 |
249.3 | 13:40:04 | XLON | 133 | K01DJR32Z4KA0000 |
249.0 | 13:40:13 | XLON | 234 | L01DKJ32Z4KA0000 |
249.1 | 13:40:13 | XLON | 410 | K01DKI32Z4KA0000 |
249.2 | 13:40:29 | XLON | 1618 | K01DKO32Z4KA0000 |
249.2 | 13:40:33 | XLON | 607 | K01DL032Z4KA0000 |
249.3 | 13:40:54 | XLON | 3000 | K01DOT32Z4KA0000 |
249.2 | 13:41:01 | XLON | 435 | K01DOX32Z4KA0000 |
249.5 | 13:43:46 | XLON | 2087 | K01DX332Z4KA0000 |
249.4 | 13:45:43 | XLON | 471 | K01E5P32Z4KA0000 |
249.8 | 13:47:10 | XLON | 834 | K01EC332Z4KA0000 |
249.8 | 13:47:10 | XLON | 2552 | K01EC432Z4KA0000 |
249.9 | 13:48:45 | XLON | 720 | K01EK632Z4KA0000 |
250.0 | 13:49:45 | XLON | 405 | K01EOA32Z4KA0000 |
249.9 | 13:50:10 | XLON | 456 | K01ESJ32Z4KA0000 |
249.9 | 13:50:10 | XLON | 666 | K01ESK32Z4KA0000 |
249.8 | 13:50:21 | XLON | 123 | K01ETD32Z4KA0000 |
249.7 | 13:51:13 | XLON | 125 | K01F7B32Z4KA0000 |
249.9 | 13:52:25 | XLON | 110 | K01FK832Z4KA0000 |
249.8 | 13:52:27 | XLON | 1114 | K01FKP32Z4KA0000 |
249.9 | 13:54:52 | XLON | 129 | K01GEK32Z4KA0000 |
249.8 | 13:55:23 | XLON | 473 | K01GN532Z4KA0000 |
249.7 | 13:56:37 | XLON | 402 | K01HDH32Z4KA0000 |
249.6 | 13:57:15 | XLON | 208 | K01HG632Z4KA0000 |
249.5 | 13:58:24 | XLON | 336 | K01HJJ32Z4KA0000 |
249.6 | 14:00:03 | XLON | 1310 | K01HQP32Z4KA0000 |
249.6 | 14:02:03 | XLON | 452 | K01HXJ32Z4KA0000 |
249.4 | 14:02:53 | XLON | 259 | K01I2N32Z4KA0000 |
249.5 | 14:03:00 | XLON | 495 | K01I3332Z4KA0000 |
249.0 | 14:07:30 | XLON | 454 | K01J9J32Z4KA0000 |
249.0 | 14:07:30 | XLON | 240 | L01J9I32Z4KA0000 |
249.2 | 14:08:01 | XLON | 485 | K01JBQ32Z4KA0000 |
249.3 | 14:12:00 | XLON | 119 | K01K5E32Z4KA0000 |
249.3 | 14:12:00 | XLON | 207 | K01K5D32Z4KA0000 |
249.4 | 14:14:49 | XLON | 500 | K01KK632Z4KA0000 |
249.5 | 14:16:26 | XLON | 495 | K01KSY32Z4KA0000 |
249.5 | 14:16:26 | XLON | 539 | K01KSZ32Z4KA0000 |
249.3 | 14:17:45 | XLON | 533 | K01L7D32Z4KA0000 |
249.0 | 14:17:54 | XLON | 13 | L01L7V32Z4KA0000 |
249.0 | 14:17:54 | XLON | 187 | L01L7T32Z4KA0000 |
249.1 | 14:17:54 | XLON | 557 | K01L7S32Z4KA0000 |
248.9 | 14:18:00 | XLON | 23 | K01L8O32Z4KA0000 |
248.9 | 14:19:09 | XLON | 236 | L01LMK32Z4KA0000 |
248.9 | 14:19:09 | XLON | 275 | K01LML32Z4KA0000 |
248.9 | 14:20:30 | XLON | 248 | L01MB032Z4KA0000 |
248.9 | 14:20:30 | XLON | 254 | K01MB132Z4KA0000 |
248.9 | 14:20:30 | XLON | 637 | L01MB232Z4KA0000 |
248.9 | 14:22:14 | XLON | 100 | K01MW832Z4KA0000 |
248.8 | 14:22:14 | XLON | 514 | K01MW932Z4KA0000 |
248.7 | 14:22:14 | XLON | 411 | L01MWA32Z4KA0000 |
248.7 | 14:22:14 | XLON | 1091 | K01MWB32Z4KA0000 |
248.6 | 14:22:31 | XLON | 212 | L01N0K32Z4KA0000 |
248.5 | 14:23:24 | XLON | 193 | L01N8732Z4KA0000 |
248.1 | 14:25:54 | XLON | 572 | L01O4Z32Z4KA0000 |
248.1 | 14:25:56 | XLON | 619 | K01O5432Z4KA0000 |
248.1 | 14:25:56 | XLON | 1248 | K01O5332Z4KA0000 |
248.1 | 14:26:37 | XLON | 873 | L01OAO32Z4KA0000 |
248.0 | 14:26:37 | XLON | 109 | K01OAN32Z4KA0000 |
248.1 | 14:26:42 | XLON | 922 | K01OCG32Z4KA0000 |
248.1 | 14:26:42 | XLON | 1072 | K01OCH32Z4KA0000 |
248.4 | 14:29:54 | XLON | 666 | L01P9T32Z4KA0000 |
248.6 | 14:30:35 | XLON | 905 | K01PLX32Z4KA0000 |
248.6 | 14:30:35 | XLON | 1341 | K01PLW32Z4KA0000 |
248.6 | 14:30:35 | XLON | 559 | K01PLU32Z4KA0000 |
248.6 | 14:30:35 | XLON | 784 | L01PLV32Z4KA0000 |
248.5 | 14:30:35 | XLON | 241 | L01PLT32Z4KA0000 |
248.5 | 14:30:35 | XLON | 189 | K01PLS32Z4KA0000 |
248.5 | 14:31:51 | XLON | 443 | L01QBU32Z4KA0000 |
248.5 | 14:31:51 | XLON | 246 | L01QBT32Z4KA0000 |
248.5 | 14:31:51 | XLON | 730 | K01QBW32Z4KA0000 |
248.5 | 14:31:51 | XLON | 4 | K01QBV32Z4KA0000 |
248.7 | 14:32:32 | XLON | 467 | L01QRY32Z4KA0000 |
248.7 | 14:33:17 | XLON | 575 | K01R8O32Z4KA0000 |
248.7 | 14:33:17 | XLON | 61 | L01R8M32Z4KA0000 |
248.7 | 14:33:17 | XLON | 1000 | K01R8N32Z4KA0000 |
248.6 | 14:33:17 | XLON | 124 | K01R8P32Z4KA0000 |
248.6 | 14:34:20 | XLON | 205 | L01RWO32Z4KA0000 |
248.6 | 14:34:20 | XLON | 72 | K01RWP32Z4KA0000 |
248.6 | 14:34:27 | XLON | 69 | L01RZO32Z4KA0000 |
248.6 | 14:34:27 | XLON | 273 | K01RZP32Z4KA0000 |
248.6 | 14:34:27 | XLON | 496 | L01RZQ32Z4KA0000 |
248.5 | 14:34:33 | XLON | 15 | L01S1Z32Z4KA0000 |
248.9 | 14:35:39 | XLON | 720 | L01SRF32Z4KA0000 |
248.9 | 14:35:57 | XLON | 444 | D01V4B32Z4K90000 |
248.8 | 14:36:21 | XLON | 227 | L01SXS32Z4KA0000 |
249.0 | 14:36:49 | XLON | 633 | L01T5O32Z4KA0000 |
249.0 | 14:36:49 | XLON | 976 | D01VEN32Z4K90000 |
248.9 | 14:36:52 | XLON | 24 | D01VGE32Z4K90000 |
249.0 | 14:38:04 | XLON | 394 | D01VYH32Z4K90000 |
249.0 | 14:38:04 | XLON | 204 | L01TOP32Z4KA0000 |
249.1 | 14:38:51 | XLON | 187 | D01U7K32Z4K90000 |
249.3 | 14:39:30 | XLON | 962 | D01UHB32Z4K90000 |
249.4 | 14:40:46 | XLON | 198 | D01URX32Z4K90000 |
249.5 | 14:40:47 | XLON | 754 | D01URY32Z4K90000 |
249.6 | 14:42:52 | XLON | 400 | D01WK732Z4K90000 |
249.4 | 14:43:50 | XLON | 460 | D01XP632Z4K90000 |
249.3 | 14:47:41 | XLON | 417 | D0206I32Z4K90000 |
249.5 | 14:49:25 | XLON | 646 | D020Q232Z4K90000 |
249.5 | 14:49:25 | XLON | 8 | D020Q132Z4K90000 |
249.0 | 14:53:03 | XLON | 441 | D0226M32Z4K90000 |
249.0 | 14:53:03 | XLON | 771 | L0229V32Z4KA0000 |
249.0 | 14:53:03 | XLON | 243 | L0229T32Z4KA0000 |
249.1 | 14:54:34 | XLON | 467 | D022QB32Z4K90000 |
249.3 | 14:59:32 | XLON | 503 | D024HI32Z4K90000 |
249.2 | 14:59:52 | XLON | 109 | D024LZ32Z4K90000 |
249.1 | 15:00:01 | XLON | 696 | D024OY32Z4K90000 |
249.4 | 15:03:55 | XLON | 433 | D025K132Z4K90000 |
249.1 | 15:04:52 | XLON | 281 | D025UL32Z4K90000 |
249.2 | 15:06:07 | XLON | 356 | D0264832Z4K90000 |
249.2 | 15:08:25 | XLON | 76 | D026OS32Z4K90000 |
249.1 | 15:08:35 | XLON | 242 | D026SE32Z4K90000 |
249.4 | 15:10:21 | XLON | 59 | D027C032Z4K90000 |
249.3 | 15:11:39 | XLON | 218 | D027OO32Z4K90000 |
249.2 | 15:13:30 | XLON | 72 | D0287732Z4K90000 |
249.1 | 15:14:17 | XLON | 172 | D028IB32Z4K90000 |
249.0 | 15:14:59 | XLON | 91 | D028KV32Z4K90000 |
249.0 | 15:14:59 | XLON | 20 | L027YA32Z4KA0000 |
248.9 | 15:14:59 | XLON | 357 | D028LD32Z4K90000 |
248.9 | 15:14:59 | XLON | 564 | L027YB32Z4KA0000 |
248.9 | 15:14:59 | XLON | 384 | D028LC32Z4K90000 |
249.0 | 15:14:59 | XLON | 880 | L027Y932Z4KA0000 |
249.0 | 15:14:59 | XLON | 783 | D028KU32Z4K90000 |
249.2 | 15:15:51 | XLON | 801 | D028R232Z4K90000 |
249.1 | 15:16:20 | XLON | 424 | D028U532Z4K90000 |
249.0 | 15:16:24 | XLON | 245 | L0285I32Z4KA0000 |
249.0 | 15:16:31 | XLON | 667 | L0286R32Z4KA0000 |
248.9 | 15:16:39 | XLON | 75 | D028YD32Z4K90000 |
248.8 | 15:16:50 | XLON | 53 | D0290B32Z4K90000 |
248.6 | 15:17:08 | XLON | 50 | D0296Y32Z4K90000 |
248.8 | 15:18:55 | XLON | 231 | L0297032Z4KA0000 |
248.8 | 15:18:55 | XLON | 666 | D029HL32Z4K90000 |
248.8 | 15:18:55 | XLON | 580 | L0297932Z4KA0000 |
248.8 | 15:18:55 | XLON | 68 | D029HK32Z4K90000 |
248.7 | 15:20:07 | XLON | 22 | L029VK32Z4KA0000 |
249.2 | 15:23:40 | XLON | 478 | D02ACG32Z4K90000 |
249.1 | 15:24:35 | XLON | 195 | D02AJN32Z4K90000 |
249.2 | 15:24:35 | XLON | 778 | D02AJO32Z4K90000 |
249.0 | 15:25:47 | XLON | 505 | L02AX932Z4KA0000 |
249.0 | 15:25:47 | XLON | 203 | L02AWY32Z4KA0000 |
249.0 | 15:25:47 | XLON | 226 | D02AZQ32Z4K90000 |
248.9 | 15:25:47 | XLON | 430 | D02B0F32Z4K90000 |
249.0 | 15:25:47 | XLON | 131 | D02B0G32Z4K90000 |
249.0 | 15:26:30 | XLON | 71 | D02BAH32Z4K90000 |
249.0 | 15:26:30 | XLON | 44 | L02B5N32Z4KA0000 |
249.0 | 15:27:02 | XLON | 509 | D02BJ232Z4K90000 |
249.0 | 15:27:02 | XLON | 249 | L02BB832Z4KA0000 |
249.0 | 15:28:26 | XLON | 241 | L02BR532Z4KA0000 |
249.0 | 15:28:26 | XLON | 205 | D02BZ632Z4K90000 |
248.9 | 15:28:28 | XLON | 538 | L02BRA32Z4KA0000 |
248.9 | 15:28:28 | XLON | 484 | D02BZD32Z4K90000 |
248.8 | 15:29:10 | XLON | 56 | L02C9432Z4KA0000 |
248.8 | 15:29:10 | XLON | 59 | D02CDM32Z4K90000 |
249.0 | 15:31:24 | XLON | 88 | L02CVV32Z4KA0000 |
249.0 | 15:31:24 | XLON | 578 | D02DZP32Z4K90000 |
249.0 | 15:31:40 | XLON | 546 | L02CWR32Z4KA0000 |
249.1 | 15:34:06 | XLON | 138 | D02FB832Z4K90000 |
249.0 | 15:35:26 | XLON | 139 | L02DXC32Z4KA0000 |
249.0 | 15:35:26 | XLON | 369 | D02GH332Z4K90000 |
248.9 | 15:36:21 | XLON | 124 | D02GYR32Z4K90000 |
248.9 | 15:36:21 | XLON | 166 | L02EA832Z4KA0000 |
248.8 | 15:36:26 | XLON | 306 | D02H0R32Z4K90000 |
248.8 | 15:36:26 | XLON | 421 | D02H0P32Z4K90000 |
248.8 | 15:36:26 | XLON | 423 | L02EDD32Z4KA0000 |
248.8 | 15:36:26 | XLON | 419 | L02EDC32Z4KA0000 |
248.8 | 15:36:26 | XLON | 116 | D02H0Q32Z4K90000 |
248.7 | 15:36:41 | XLON | 22 | L02EEZ32Z4KA0000 |
248.7 | 15:36:41 | XLON | 22 | D02H4032Z4K90000 |
248.6 | 15:37:03 | XLON | 9 | D02H6832Z4K90000 |
248.6 | 15:37:03 | XLON | 8 | L02EIL32Z4KA0000 |
248.6 | 15:37:03 | XLON | 446 | D02H6932Z4K90000 |
248.7 | 15:37:46 | XLON | 420 | L02EPJ32Z4KA0000 |
248.4 | 15:37:55 | XLON | 674 | D02H9G32Z4K90000 |
248.6 | 15:37:55 | XLON | 222 | L02EQ232Z4KA0000 |
248.4 | 15:38:36 | XLON | 246 | L02EVE32Z4KA0000 |
248.5 | 15:38:36 | XLON | 143 | D02HCI32Z4K90000 |
248.4 | 15:38:36 | XLON | 462 | D02HCG32Z4K90000 |
248.5 | 15:38:36 | XLON | 1245 | D02HCH32Z4K90000 |
248.5 | 15:38:36 | XLON | 777 | L02EVF32Z4KA0000 |
248.4 | 15:38:37 | XLON | 804 | D02HCJ32Z4K90000 |
248.4 | 15:38:37 | XLON | 537 | L02EVV32Z4KA0000 |
248.5 | 15:38:37 | XLON | 854 | L02EVG32Z4KA0000 |
248.5 | 15:38:37 | XLON | 73 | L02EVH32Z4KA0000 |
248.5 | 15:38:37 | XLON | 400 | L02EVK32Z4KA0000 |
248.5 | 15:38:37 | XLON | 72 | L02EVJ32Z4KA0000 |
248.5 | 15:38:37 | XLON | 68 | L02EVI32Z4KA0000 |
248.1 | 15:39:01 | XLON | 35 | D02HFV32Z4K90000 |
248.0 | 15:39:22 | XLON | 420 | D02HIM32Z4K90000 |
248.0 | 15:40:14 | XLON | 681 | L02FKS32Z4KA0000 |
247.9 | 15:40:31 | XLON | 411 | D02HTD32Z4K90000 |
247.9 | 15:40:31 | XLON | 243 | L02FOV32Z4KA0000 |
248.3 | 15:42:38 | XLON | 43 | L02GAE32Z4KA0000 |
248.3 | 15:42:38 | XLON | 490 | L02GAF32Z4KA0000 |
248.5 | 15:43:32 | XLON | 427 | D02IJ232Z4K90000 |
248.6 | 15:44:09 | XLON | 735 | D02IJP32Z4K90000 |
248.6 | 15:44:09 | XLON | 74 | L02GKZ32Z4KA0000 |
248.6 | 15:44:09 | XLON | 175 | D02IJQ32Z4K90000 |
248.7 | 15:44:51 | XLON | 447 | D02IXM32Z4K90000 |
248.7 | 15:44:51 | XLON | 835 | L02GUG32Z4KA0000 |
248.7 | 15:45:00 | XLON | 418 | D02J0I32Z4K90000 |
248.7 | 15:45:00 | XLON | 473 | D02IZS32Z4K90000 |
248.7 | 15:45:00 | XLON | 104 | D02J0J32Z4K90000 |
248.7 | 15:45:00 | XLON | 362 | D02J0K32Z4K90000 |
248.6 | 15:45:00 | XLON | 4 | L02GUN32Z4KA0000 |
248.8 | 15:48:22 | XLON | 53 | L02HT532Z4KA0000 |
248.8 | 15:48:24 | XLON | 49 | D02K2932Z4K90000 |
248.9 | 15:50:09 | XLON | 614 | D02KRG32Z4K90000 |
248.9 | 15:50:09 | XLON | 937 | L02ICA32Z4KA0000 |
248.9 | 15:50:20 | XLON | 249 | D02KX032Z4K90000 |
249.1 | 15:51:52 | XLON | 666 | D02LBQ32Z4K90000 |
249.1 | 15:51:52 | XLON | 450 | D02LBR32Z4K90000 |
249.1 | 15:52:50 | XLON | 438 | D02LL032Z4K90000 |
249.0 | 15:52:53 | XLON | 231 | L02IZX32Z4KA0000 |
249.0 | 15:52:53 | XLON | 424 | D02LNI32Z4K90000 |
248.9 | 15:53:11 | XLON | 389 | D02LRP32Z4K90000 |
248.9 | 15:53:11 | XLON | 200 | L02J2G32Z4KA0000 |
248.9 | 15:54:09 | XLON | 434 | D02M5J32Z4K90000 |
248.9 | 15:54:09 | XLON | 579 | L02JCU32Z4KA0000 |
249.0 | 15:54:09 | XLON | 420 | D02M5I32Z4K90000 |
248.9 | 15:54:09 | XLON | 206 | L02JCV32Z4KA0000 |
249.0 | 15:57:07 | XLON | 575 | D02MVD32Z4K90000 |
249.0 | 15:57:07 | XLON | 420 | L02KBJ32Z4KA0000 |
249.0 | 15:57:07 | XLON | 380 | D02MVB32Z4K90000 |
249.0 | 15:57:07 | XLON | 260 | L02KBK32Z4KA0000 |
249.0 | 15:57:07 | XLON | 752 | D02MVC32Z4K90000 |
248.8 | 15:58:07 | XLON | 92 | L02KSM32Z4KA0000 |
248.8 | 15:58:07 | XLON | 205 | D02N6P32Z4K90000 |
248.7 | 15:59:16 | XLON | 533 | D02NJQ32Z4K90000 |
248.7 | 15:59:16 | XLON | 303 | D02NJP32Z4K90000 |
248.7 | 15:59:16 | XLON | 149 | L02L1V32Z4KA0000 |
248.8 | 16:00:05 | XLON | 276 | L02LCJ32Z4KA0000 |
248.8 | 16:00:05 | XLON | 986 | D02NXO32Z4K90000 |
248.9 | 16:00:12 | XLON | 525 | L02LFV32Z4KA0000 |
248.8 | 16:01:46 | XLON | 453 | D02OB432Z4K90000 |
248.8 | 16:01:46 | XLON | 412 | D02OB332Z4K90000 |
248.8 | 16:01:46 | XLON | 222 | L02LXV32Z4KA0000 |
248.7 | 16:02:23 | XLON | 165 | L02M5C32Z4KA0000 |
248.9 | 16:04:29 | XLON | 616 | D02P0932Z4K90000 |
249.1 | 16:05:32 | XLON | 540 | D02PG832Z4K90000 |
249.1 | 16:05:32 | XLON | 556 | D02PG932Z4K90000 |
249.0 | 16:06:14 | XLON | 448 | D02PMF32Z4K90000 |
249.0 | 16:06:14 | XLON | 1101 | L02NKL32Z4KA0000 |
249.0 | 16:06:14 | XLON | 582 | D02PMG32Z4K90000 |
249.0 | 16:06:14 | XLON | 34 | L02NKK32Z4KA0000 |
249.1 | 16:09:17 | XLON | 751 | D02QG332Z4K90000 |
249.2 | 16:11:42 | XLON | 240 | D02R6W32Z4K90000 |
249.2 | 16:11:42 | XLON | 1376 | D02R6X32Z4K90000 |
249.2 | 16:14:51 | XLON | 439 | D02RXV32Z4K90000 |
249.1 | 16:15:25 | XLON | 494 | D02SDG32Z4K90000 |
249.0 | 16:15:25 | XLON | 33 | L02QJ332Z4KA0000 |
249.1 | 16:15:25 | XLON | 267 | D02SDF32Z4K90000 |
249.2 | 16:17:31 | XLON | 61 | D02STT32Z4K90000 |
249.2 | 16:17:31 | XLON | 199 | D02STV32Z4K90000 |
249.2 | 16:18:05 | XLON | 411 | D02T4J32Z4K90000 |
249.1 | 16:19:03 | XLON | 398 | D02TS232Z4K90000 |
249.1 | 16:19:03 | XLON | 5 | D02TS332Z4K90000 |
249.0 | 16:19:24 | XLON | 75 | L02S5C32Z4KA0000 |
249.1 | 16:19:24 | XLON | 412 | D02V1F32Z4K90000 |
249.2 | 16:20:28 | XLON | 331 | D02VJE32Z4K90000 |
249.2 | 16:20:28 | XLON | 80 | D02VJF32Z4K90000 |
249.2 | 16:21:52 | XLON | 291 | D02UDQ32Z4K90000 |
249.1 | 16:22:08 | XLON | 468 | D02UIW32Z4K90000 |
249.1 | 16:23:42 | XLON | 252 | D02W4E32Z4K90000 |
249.0 | 16:23:46 | XLON | 227 | L02TUJ32Z4KA0000 |
249.0 | 16:24:27 | XLON | 137 | D02WDX32Z4K90000 |
249.0 | 16:24:39 | XLON | 215 | D02WFA32Z4K90000 |
249.0 | 16:24:39 | XLON | 210 | L02V2C32Z4KA0000 |
249.0 | 16:24:57 | XLON | 248 | L02V3O32Z4KA0000 |
249.0 | 16:25:01 | XLON | 86 | D02WLD32Z4K90000 |
248.9 | 16:25:30 | XLON | 79 | D02WSW32Z4K90000 |
249.0 | 16:26:02 | XLON | 50 | L02VES32Z4KA0000 |
249.0 | 16:26:02 | XLON | 666 | L02VET32Z4KA0000 |
249.0 | 16:26:19 | XLON | 436 | D02X6N32Z4K90000 |
249.0 | 16:26:57 | XLON | 49 | L02VMS32Z4KA0000 |
249.0 | 16:26:57 | XLON | 147 | D02XFR32Z4K90000 |
249.2 | 16:27:35 | XLON | 955 | D02XOD32Z4K90000 |
249.3 | 16:27:44 | XLON | 748 | D02XQ932Z4K90000 |
249.3 | 16:27:45 | XLON | 43 | D02XQI32Z4K90000 |
249.3 | 16:27:45 | XLON | 784 | D02XQH32Z4K90000 |
249.2 | 16:28:48 | XLON | 56 | D02Y2E32Z4K90000 |
249.2 | 16:28:59 | XLON | 269 | D02Y4O32Z4K90000 |
249.2 | 16:29:16 | XLON | 86 | D02Y7H32Z4K90000 |
249.3 | 16:29:30 | XLON | 134 | D02YBF32Z4K90000 |
249.5 | 16:29:41 | XLON | 413 | D02YEW32Z4K90000 |
249.9 | 16:35:00 | XLON | 9326 | E02YYM32Z4K90000 |
249.9 | 16:35:00 | XLON | 315 | E02YYB32Z4K90000 |
249.9 | 16:35:00 | XLON | 7091 | E02YYE32Z4K90000 |
249.9 | 16:35:00 | XLON | 7500 | E02YYN32Z4K90000 |
249.9 | 16:35:00 | XLON | 85897 | E02YYO32Z4K90000 |
249.9 | 16:35:00 | XLON | 5714 | E02YY832Z4K90000 |
249.9 | 16:35:00 | XLON | 6701 | E02YYA32Z4K90000 |
249.9 | 16:35:00 | XLON | 4751 | E02YYC32Z4K90000 |
249.9 | 16:35:00 | XLON | 13809 | E02YYL32Z4K90000 |
249.9 | 16:35:00 | XLON | 14010 | E02YYD32Z4K90000 |
249.9 | 16:35:00 | XLON | 13256 | E02YYK32Z4K90000 |
249.9 | 16:35:00 | XLON | 9326 | E02YYP32Z4K90000 |
249.9 | 16:35:00 | XLON | 4870 | E02YYR32Z4K90000 |
249.9 | 16:35:00 | XLON | 13256 | E02YYF32Z4K90000 |
249.9 | 16:35:00 | XLON | 1291 | E02YYG32Z4K90000 |
249.9 | 16:35:00 | XLON | 38216 | E02YYH32Z4K90000 |
249.9 | 16:35:00 | XLON | 8735 | E02YYI32Z4K90000 |
249.9 | 16:35:00 | XLON | 3612 | E02YYS32Z4K90000 |
249.9 | 16:35:00 | XLON | 1836 | E02YYQ32Z4K90000 |
249.9 | 16:35:00 | XLON | 2927 | E02YYT32Z4K90000 |
249.9 | 16:35:00 | XLON | 5242 | E02YY932Z4K90000 |
249.9 | 16:35:00 | XLON | 17319 | E02YYJ32Z4K90000 |
Contacts: | Tel: | Email: |
Company Secretary | +44 (0) 7768 806 248 | secretariat@kingfisher.com |
Investor Relations | +44 (0) 20 7644 1082 | investorenquiries@kingfisher.com |
Treasury | +44 (0) 20 7644 1170 | treasury@kingfisher.com |