Last checked at 13 Dec 2022 07:00
KINGFISHER PLC
Transaction in own shares
13 December 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 12 December 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 ("BNP Paribas Exane") as part of its £300 million capital return programme announced on 23 May 2022 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas Exane as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.
Date of purchase: | 12 December 2022 |
Total number of shares purchased: | 823,300 |
Volume Weighted Average price paid per share: | GBp 237.0464 |
Highest price paid per share: | GBp 240.6000 |
Lowest price paid per share: | GBp 234.3000 |
To date, Kingfisher has purchased 6,910,240 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the third tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International and 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first and second tranches, respectively, of the Programme.
A schedule of individual trades carried out by BNP Paribas Exane as principal in connection with the above purchases is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue | Number of Shares | Volume Weighted Average Price paid per share |
XLON | 538,769 | GBp 237.0317 |
BATE | 66,712 | GBp 236.8802 |
CHIX | 192,042 | GBp 237.1822 |
TRQX | 25,777 | GBp 236.7740 |
Schedule of Purchases - Individual Transactions
Price GBp | Time of each trade on 12 December 2022 (UTC) | Trading venue | Quantity | Transaction Reference Number |
240.5 | 08:01:10 | XLON | 26 | 00329986240EXPA1 |
240.4 | 08:01:50 | XLON | 1,195 | 00329986302EXPA1 |
240.3 | 08:02:15 | XLON | 1,332 | 00329986333EXPA1 |
240.6 | 08:04:57 | CHIX | 486 | 00329986713EXPA1 |
240.6 | 08:05:03 | CHIX | 334 | 00329986734EXPA1 |
240.6 | 08:05:03 | CHIX | 1,864 | 00329986735EXPA1 |
240.6 | 08:05:03 | CHIX | 1,864 | 00329986736EXPA1 |
240.6 | 08:06:29 | CHIX | 1,543 | 00329986967EXPA1 |
240.3 | 08:07:56 | XLON | 517 | 00329987409EXPA1 |
240.3 | 08:07:56 | XLON | 732 | 00329987410EXPA1 |
240.4 | 08:09:34 | XLON | 5,062 | 00329987891EXPA1 |
240.4 | 08:09:34 | XLON | 1,268 | 00329987892EXPA1 |
240.4 | 08:09:34 | XLON | 5,892 | 00329987893EXPA1 |
240.1 | 08:10:21 | XLON | 1,589 | 00329988069EXPA1 |
240.3 | 08:14:40 | XLON | 4,000 | 00329988828EXPA1 |
240.3 | 08:14:40 | CHIX | 2,348 | 00329988829EXPA1 |
240.3 | 08:14:40 | XLON | 1,511 | 00329988830EXPA1 |
240.3 | 08:14:40 | XLON | 2,374 | 00329988831EXPA1 |
240.3 | 08:14:40 | XLON | 108 | 00329988832EXPA1 |
239.6 | 08:17:07 | XLON | 278 | 00329989338EXPA1 |
239.6 | 08:17:07 | XLON | 1,580 | 00329989339EXPA1 |
239.3 | 08:17:37 | XLON | 3,095 | 00329989402EXPA1 |
239.1 | 08:20:22 | XLON | 2,525 | 00329989988EXPA1 |
239.3 | 08:20:47 | XLON | 1,729 | 00329990139EXPA1 |
239.6 | 08:23:56 | CHIX | 8,191 | 00329990650EXPA1 |
239.2 | 08:25:39 | XLON | 2,691 | 00329990914EXPA1 |
239.1 | 08:26:52 | XLON | 400 | 00329991129EXPA1 |
239.0 | 08:28:17 | XLON | 1,984 | 00329991297EXPA1 |
238.5 | 08:29:01 | XLON | 399 | 00329991353EXPA1 |
238.5 | 08:31:18 | XLON | 2,110 | 00329991679EXPA1 |
238.8 | 08:33:30 | CHIX | 1,732 | 00329992080EXPA1 |
238.8 | 08:33:33 | XLON | 222 | 00329992082EXPA1 |
238.8 | 08:33:33 | XLON | 6,561 | 00329992083EXPA1 |
238.8 | 08:33:33 | CHIX | 282 | 00329992084EXPA1 |
238.8 | 08:33:34 | CHIX | 580 | 00329992085EXPA1 |
238.8 | 08:33:34 | CHIX | 186 | 00329992086EXPA1 |
238.5 | 08:34:40 | XLON | 1,595 | 00329992299EXPA1 |
238.4 | 08:35:13 | XLON | 1,092 | 00329992406EXPA1 |
238.4 | 08:39:30 | XLON | 624 | 00329993073EXPA1 |
238.4 | 08:39:30 | XLON | 1,371 | 00329993074EXPA1 |
238.4 | 08:39:30 | XLON | 1,372 | 00329993075EXPA1 |
238.4 | 08:39:30 | XLON | 810 | 00329993076EXPA1 |
238.4 | 08:39:30 | XLON | 1,203 | 00329993077EXPA1 |
238.4 | 08:39:30 | XLON | 908 | 00329993078EXPA1 |
238.4 | 08:39:30 | XLON | 1,372 | 00329993079EXPA1 |
238.4 | 08:39:30 | XLON | 838 | 00329993080EXPA1 |
237.9 | 08:44:35 | XLON | 662 | 00329993880EXPA1 |
237.9 | 08:44:35 | CHIX | 1,055 | 00329993881EXPA1 |
237.9 | 08:44:35 | XLON | 646 | 00329993882EXPA1 |
237.9 | 08:44:35 | XLON | 402 | 00329993883EXPA1 |
237.9 | 08:44:35 | XLON | 172 | 00329993884EXPA1 |
237.6 | 08:45:40 | XLON | 2,542 | 00329993982EXPA1 |
237.3 | 08:48:08 | XLON | 486 | 00329994379EXPA1 |
237.3 | 08:48:08 | BATE | 398 | 00329994380EXPA1 |
237.3 | 08:48:08 | XLON | 1,371 | 00329994381EXPA1 |
237.3 | 08:48:08 | XLON | 635 | 00329994382EXPA1 |
237.3 | 08:48:08 | XLON | 1,815 | 00329994383EXPA1 |
237.3 | 08:48:08 | BATE | 207 | 00329994384EXPA1 |
237.0 | 08:50:00 | XLON | 2,556 | 00329994752EXPA1 |
237.2 | 08:53:24 | XLON | 2,619 | 00329995922EXPA1 |
237.2 | 08:53:24 | CHIX | 2,112 | 00329995923EXPA1 |
237.2 | 08:53:33 | XLON | 504 | 00329995950EXPA1 |
237.2 | 08:53:33 | XLON | 1,730 | 00329995951EXPA1 |
237.1 | 08:57:48 | XLON | 5,545 | 00329996641EXPA1 |
237.1 | 09:00:48 | XLON | 2,625 | 00329997287EXPA1 |
237.2 | 09:03:26 | CHIX | 168 | 00329997708EXPA1 |
237.2 | 09:03:30 | CHIX | 176 | 00329997719EXPA1 |
237.2 | 09:05:03 | XLON | 6,215 | 00329998080EXPA1 |
237.2 | 09:05:03 | CHIX | 2,322 | 00329998081EXPA1 |
237.1 | 09:10:03 | XLON | 167 | 00329998937EXPA1 |
237.1 | 09:15:32 | XLON | 1,559 | 00329999818EXPA1 |
237.0 | 09:15:32 | XLON | 442 | 00329999820EXPA1 |
237.1 | 09:15:32 | XLON | 2,216 | 00329999821EXPA1 |
237.0 | 09:15:32 | CHIX | 1,000 | 00329999822EXPA1 |
237.1 | 09:15:32 | XLON | 930 | 00329999823EXPA1 |
237.1 | 09:15:32 | CHIX | 930 | 00329999824EXPA1 |
237.4 | 09:16:48 | XLON | 4,546 | 00329999988EXPA1 |
237.4 | 09:16:48 | XLON | 3,577 | 00329999989EXPA1 |
237.4 | 09:16:48 | XLON | 2,532 | 00329999990EXPA1 |
237.2 | 09:17:37 | XLON | 485 | 00330000136EXPA1 |
237.2 | 09:18:24 | XLON | 28 | 00330000278EXPA1 |
237.1 | 09:18:34 | XLON | 679 | 00330000301EXPA1 |
237.1 | 09:22:16 | BATE | 486 | 00330000903EXPA1 |
237.2 | 09:22:16 | CHIX | 652 | 00330000904EXPA1 |
237.2 | 09:23:34 | CHIX | 7,720 | 00330001125EXPA1 |
237.0 | 09:28:00 | CHIX | 840 | 00330001805EXPA1 |
237.0 | 09:28:00 | XLON | 840 | 00330001806EXPA1 |
237.0 | 09:28:00 | XLON | 4,786 | 00330001807EXPA1 |
237.0 | 09:28:01 | XLON | 211 | 00330001808EXPA1 |
237.0 | 09:28:01 | XLON | 225 | 00330001810EXPA1 |
237.0 | 09:28:02 | XLON | 1,293 | 00330001811EXPA1 |
236.8 | 09:31:54 | XLON | 70 | 00330002337EXPA1 |
236.8 | 09:31:54 | XLON | 2,312 | 00330002338EXPA1 |
236.7 | 09:34:27 | BATE | 812 | 00330002614EXPA1 |
236.7 | 09:34:27 | BATE | 625 | 00330002615EXPA1 |
236.7 | 09:34:27 | BATE | 1,286 | 00330002616EXPA1 |
236.7 | 09:34:27 | BATE | 474 | 00330002617EXPA1 |
236.7 | 09:34:27 | BATE | 151 | 00330002618EXPA1 |
236.7 | 09:34:27 | BATE | 64 | 00330002619EXPA1 |
236.7 | 09:34:27 | BATE | 275 | 00330002620EXPA1 |
236.7 | 09:34:27 | BATE | 70 | 00330002621EXPA1 |
236.7 | 09:34:27 | BATE | 629 | 00330002622EXPA1 |
236.7 | 09:34:27 | BATE | 3,690 | 00330002623EXPA1 |
236.8 | 09:39:32 | CHIX | 57 | 00330003489EXPA1 |
236.8 | 09:39:32 | CHIX | 241 | 00330003490EXPA1 |
236.8 | 09:39:32 | CHIX | 427 | 00330003491EXPA1 |
236.8 | 09:39:32 | CHIX | 765 | 00330003492EXPA1 |
236.8 | 09:39:32 | CHIX | 772 | 00330003493EXPA1 |
236.8 | 09:41:03 | CHIX | 1,864 | 00330003726EXPA1 |
236.8 | 09:41:03 | CHIX | 1,864 | 00330003727EXPA1 |
236.9 | 09:44:00 | CHIX | 259 | 00330004105EXPA1 |
237.5 | 09:45:28 | CHIX | 3,567 | 00330004375EXPA1 |
237.5 | 09:45:28 | XLON | 962 | 00330004377EXPA1 |
237.5 | 09:45:28 | XLON | 4,000 | 00330004378EXPA1 |
237.5 | 09:45:28 | XLON | 2,109 | 00330004383EXPA1 |
237.2 | 09:47:58 | XLON | 861 | 00330004693EXPA1 |
237.2 | 09:47:58 | XLON | 1,511 | 00330004694EXPA1 |
237.1 | 09:50:14 | XLON | 228 | 00330004966EXPA1 |
237.1 | 09:50:50 | XLON | 1,455 | 00330005041EXPA1 |
236.9 | 09:51:54 | XLON | 513 | 00330005195EXPA1 |
236.9 | 09:51:54 | XLON | 1,772 | 00330005196EXPA1 |
237.2 | 09:54:16 | BATE | 476 | 00330005430EXPA1 |
237.2 | 09:54:16 | CHIX | 283 | 00330005431EXPA1 |
237.2 | 09:54:16 | CHIX | 47 | 00330005432EXPA1 |
237.4 | 09:55:08 | BATE | 311 | 00330005520EXPA1 |
237.4 | 09:55:08 | BATE | 1,793 | 00330005521EXPA1 |
237.4 | 09:55:08 | BATE | 39 | 00330005522EXPA1 |
237.4 | 09:55:14 | BATE | 518 | 00330005535EXPA1 |
237.4 | 09:55:25 | BATE | 554 | 00330005551EXPA1 |
237.4 | 09:55:25 | BATE | 4,182 | 00330005553EXPA1 |
237.4 | 09:59:21 | BATE | 162 | 00330005950EXPA1 |
237.5 | 09:59:21 | TRQX | 700 | 00330005951EXPA1 |
237.5 | 09:59:21 | TRQX | 2,000 | 00330005952EXPA1 |
237.5 | 09:59:21 | TRQX | 2,028 | 00330005953EXPA1 |
237.5 | 09:59:21 | TRQX | 2,976 | 00330005955EXPA1 |
237.3 | 10:01:11 | XLON | 908 | 00330006218EXPA1 |
237.3 | 10:05:14 | XLON | 5,154 | 00330006726EXPA1 |
237.3 | 10:05:14 | CHIX | 2,269 | 00330006728EXPA1 |
237.4 | 10:10:02 | XLON | 498 | 00330007242EXPA1 |
237.4 | 10:10:02 | XLON | 197 | 00330007243EXPA1 |
237.4 | 10:10:02 | XLON | 55 | 00330007244EXPA1 |
237.4 | 10:10:02 | XLON | 6,939 | 00330007245EXPA1 |
237.4 | 10:10:02 | XLON | 182 | 00330007246EXPA1 |
237.2 | 10:11:54 | XLON | 237 | 00330007510EXPA1 |
237.2 | 10:15:07 | TRQX | 30 | 00330008085EXPA1 |
237.2 | 10:15:07 | CHIX | 77 | 00330008086EXPA1 |
237.2 | 10:15:07 | CHIX | 17 | 00330008087EXPA1 |
237.2 | 10:15:10 | CHIX | 2,174 | 00330008095EXPA1 |
237.2 | 10:15:10 | XLON | 5,202 | 00330008096EXPA1 |
237.1 | 10:19:04 | XLON | 1,692 | 00330008725EXPA1 |
237.3 | 10:20:50 | CHIX | 519 | 00330008913EXPA1 |
237.3 | 10:20:50 | XLON | 256 | 00330008915EXPA1 |
237.3 | 10:20:50 | XLON | 502 | 00330008918EXPA1 |
237.3 | 10:21:11 | CHIX | 71 | 00330008945EXPA1 |
237.3 | 10:21:23 | CHIX | 89 | 00330008961EXPA1 |
237.3 | 10:21:23 | CHIX | 64 | 00330008962EXPA1 |
237.3 | 10:21:43 | XLON | 5,327 | 00330008994EXPA1 |
237.3 | 10:21:43 | CHIX | 2,657 | 00330008995EXPA1 |
237.7 | 10:27:54 | CHIX | 1,864 | 00330009590EXPA1 |
237.7 | 10:27:54 | CHIX | 788 | 00330009591EXPA1 |
237.7 | 10:27:54 | CHIX | 2,000 | 00330009592EXPA1 |
237.7 | 10:27:54 | CHIX | 2,000 | 00330009593EXPA1 |
237.7 | 10:27:54 | CHIX | 1,014 | 00330009594EXPA1 |
237.6 | 10:31:23 | CHIX | 30 | 00330009979EXPA1 |
237.6 | 10:31:23 | CHIX | 37 | 00330009980EXPA1 |
237.6 | 10:31:23 | CHIX | 21 | 00330009981EXPA1 |
237.5 | 10:31:46 | XLON | 2,214 | 00330010007EXPA1 |
237.5 | 10:31:46 | XLON | 95 | 00330010008EXPA1 |
237.3 | 10:32:45 | XLON | 2,000 | 00330010145EXPA1 |
237.3 | 10:32:45 | XLON | 482 | 00330010146EXPA1 |
237.2 | 10:33:45 | XLON | 1,964 | 00330010283EXPA1 |
237.1 | 10:36:02 | CHIX | 19 | 00330010624EXPA1 |
237.2 | 10:38:10 | CHIX | 28 | 00330010886EXPA1 |
237.2 | 10:38:19 | CHIX | 2,774 | 00330010917EXPA1 |
237.2 | 10:38:19 | XLON | 6,200 | 00330010918EXPA1 |
237.2 | 10:38:19 | TRQX | 664 | 00330010919EXPA1 |
237.2 | 10:38:19 | TRQX | 675 | 00330010920EXPA1 |
237.2 | 10:38:19 | CHIX | 303 | 00330010921EXPA1 |
237.2 | 10:38:19 | XLON | 675 | 00330010922EXPA1 |
237.2 | 10:42:13 | XLON | 2,269 | 00330011413EXPA1 |
237.3 | 10:44:36 | BATE | 350 | 00330011620EXPA1 |
237.3 | 10:44:36 | BATE | 739 | 00330011621EXPA1 |
237.3 | 10:44:36 | BATE | 173 | 00330011622EXPA1 |
237.2 | 10:45:07 | XLON | 36 | 00330011665EXPA1 |
237.3 | 10:45:07 | BATE | 675 | 00330011666EXPA1 |
237.3 | 10:45:07 | BATE | 18 | 00330011667EXPA1 |
237.3 | 10:45:07 | BATE | 174 | 00330011668EXPA1 |
237.3 | 10:45:07 | BATE | 40 | 00330011669EXPA1 |
237.3 | 10:45:07 | BATE | 22 | 00330011670EXPA1 |
237.3 | 10:45:07 | BATE | 880 | 00330011671EXPA1 |
237.3 | 10:45:07 | BATE | 14 | 00330011672EXPA1 |
237.3 | 10:45:13 | BATE | 2,581 | 00330011677EXPA1 |
237.3 | 10:45:13 | BATE | 2,000 | 00330011678EXPA1 |
237.3 | 10:45:13 | BATE | 1,559 | 00330011679EXPA1 |
237.4 | 10:50:04 | BATE | 269 | 00330012173EXPA1 |
237.4 | 10:51:50 | XLON | 1,528 | 00330012399EXPA1 |
237.4 | 10:51:50 | XLON | 137 | 00330012400EXPA1 |
237.5 | 10:53:15 | XLON | 1,721 | 00330012586EXPA1 |
237.5 | 10:53:15 | XLON | 327 | 00330012587EXPA1 |
237.5 | 10:55:12 | TRQX | 43 | 00330012853EXPA1 |
237.7 | 10:55:53 | XLON | 483 | 00330012895EXPA1 |
237.7 | 10:55:53 | XLON | 880 | 00330012896EXPA1 |
237.7 | 10:55:53 | BATE | 906 | 00330012897EXPA1 |
237.7 | 10:55:53 | XLON | 963 | 00330012898EXPA1 |
237.7 | 10:55:53 | XLON | 192 | 00330012899EXPA1 |
237.7 | 10:55:53 | XLON | 1,401 | 00330012900EXPA1 |
237.7 | 10:55:53 | BATE | 83 | 00330012901EXPA1 |
237.7 | 10:55:53 | XLON | 921 | 00330012902EXPA1 |
237.7 | 10:55:53 | XLON | 1,206 | 00330012903EXPA1 |
237.5 | 10:56:12 | XLON | 1,634 | 00330012926EXPA1 |
237.6 | 11:01:50 | CHIX | 2,627 | 00330013601EXPA1 |
237.6 | 11:01:50 | XLON | 5,499 | 00330013602EXPA1 |
237.5 | 11:04:02 | XLON | 1,955 | 00330013828EXPA1 |
237.6 | 11:07:07 | CHIX | 1 | 00330014187EXPA1 |
237.6 | 11:07:20 | CHIX | 1 | 00330014207EXPA1 |
237.6 | 11:07:24 | CHIX | 2 | 00330014208EXPA1 |
237.7 | 11:07:37 | CHIX | 1,295 | 00330014228EXPA1 |
237.7 | 11:07:37 | XLON | 995 | 00330014229EXPA1 |
237.7 | 11:07:37 | CHIX | 995 | 00330014230EXPA1 |
237.7 | 11:07:37 | XLON | 762 | 00330014231EXPA1 |
237.7 | 11:07:37 | XLON | 50 | 00330014232EXPA1 |
237.7 | 11:07:37 | XLON | 2,359 | 00330014233EXPA1 |
237.7 | 11:07:37 | XLON | 451 | 00330014234EXPA1 |
237.5 | 11:11:35 | XLON | 1,335 | 00330014698EXPA1 |
237.5 | 11:11:35 | XLON | 6,826 | 00330014699EXPA1 |
237.3 | 11:13:30 | XLON | 1,811 | 00330014911EXPA1 |
237.3 | 11:16:02 | XLON | 1,903 | 00330015203EXPA1 |
237.3 | 11:19:02 | XLON | 1,171 | 00330015521EXPA1 |
237.3 | 11:19:02 | XLON | 1,401 | 00330015522EXPA1 |
237.3 | 11:19:02 | XLON | 496 | 00330015523EXPA1 |
237.3 | 11:19:02 | XLON | 1,286 | 00330015524EXPA1 |
237.3 | 11:19:02 | XLON | 1,539 | 00330015525EXPA1 |
237.3 | 11:19:02 | XLON | 2,000 | 00330015526EXPA1 |
237.3 | 11:19:02 | XLON | 459 | 00330015527EXPA1 |
237.2 | 11:24:07 | XLON | 1 | 00330016054EXPA1 |
237.2 | 11:24:07 | BATE | 654 | 00330016055EXPA1 |
237.2 | 11:24:07 | XLON | 587 | 00330016056EXPA1 |
237.2 | 11:24:07 | CHIX | 152 | 00330016057EXPA1 |
237.2 | 11:24:07 | XLON | 104 | 00330016058EXPA1 |
237.2 | 11:24:07 | CHIX | 1,024 | 00330016059EXPA1 |
237.3 | 11:26:26 | XLON | 149 | 00330016288EXPA1 |
237.3 | 11:26:26 | XLON | 4,000 | 00330016289EXPA1 |
237.3 | 11:26:26 | XLON | 1,599 | 00330016290EXPA1 |
237.3 | 11:26:26 | XLON | 45 | 00330016291EXPA1 |
237.3 | 11:26:26 | XLON | 498 | 00330016292EXPA1 |
237.3 | 11:26:26 | XLON | 1,523 | 00330016293EXPA1 |
237.1 | 11:32:02 | XLON | 5,818 | 00330017033EXPA1 |
237.2 | 11:38:53 | XLON | 224 | 00330017711EXPA1 |
237.2 | 11:38:53 | XLON | 2,248 | 00330017712EXPA1 |
237.2 | 11:38:58 | TRQX | 900 | 00330017720EXPA1 |
237.2 | 11:38:58 | XLON | 1,800 | 00330017721EXPA1 |
237.2 | 11:38:58 | TRQX | 675 | 00330017722EXPA1 |
237.2 | 11:38:58 | XLON | 250 | 00330017723EXPA1 |
237.2 | 11:38:58 | CHIX | 950 | 00330017724EXPA1 |
237.2 | 11:38:58 | BATE | 474 | 00330017725EXPA1 |
237.2 | 11:38:58 | CHIX | 34 | 00330017726EXPA1 |
237.2 | 11:38:58 | BATE | 675 | 00330017727EXPA1 |
237.2 | 11:39:22 | XLON | 868 | 00330017761EXPA1 |
237.2 | 11:39:22 | CHIX | 597 | 00330017762EXPA1 |
237.2 | 11:39:22 | XLON | 166 | 00330017763EXPA1 |
237.2 | 11:39:22 | CHIX | 23 | 00330017764EXPA1 |
237.3 | 11:40:23 | TRQX | 23 | 00330017930EXPA1 |
237.3 | 11:42:03 | XLON | 572 | 00330018113EXPA1 |
237.3 | 11:42:03 | CHIX | 1,516 | 00330018115EXPA1 |
237.3 | 11:42:03 | XLON | 4,000 | 00330018116EXPA1 |
237.3 | 11:42:03 | XLON | 1,021 | 00330018117EXPA1 |
237.3 | 11:42:03 | CHIX | 202 | 00330018118EXPA1 |
237.3 | 11:42:03 | CHIX | 484 | 00330018119EXPA1 |
237.2 | 11:45:09 | XLON | 2,678 | 00330018439EXPA1 |
237.0 | 11:47:00 | XLON | 82 | 00330018780EXPA1 |
237.0 | 11:47:00 | XLON | 497 | 00330018781EXPA1 |
237.0 | 11:47:00 | BATE | 639 | 00330018782EXPA1 |
237.0 | 11:47:00 | CHIX | 1,184 | 00330018783EXPA1 |
237.0 | 11:47:00 | CHIX | 1 | 00330018784EXPA1 |
237.0 | 11:48:32 | BATE | 500 | 00330018955EXPA1 |
237.0 | 11:48:32 | CHIX | 282 | 00330018956EXPA1 |
237.0 | 11:49:02 | CHIX | 19 | 00330018975EXPA1 |
237.0 | 11:49:07 | CHIX | 6 | 00330018984EXPA1 |
237.0 | 11:50:02 | CHIX | 17 | 00330019052EXPA1 |
237.0 | 11:50:02 | XLON | 5,177 | 00330019053EXPA1 |
237.0 | 11:50:02 | CHIX | 1,601 | 00330019054EXPA1 |
237.0 | 11:50:02 | CHIX | 467 | 00330019055EXPA1 |
237.0 | 11:50:02 | CHIX | 6 | 00330019056EXPA1 |
237.0 | 11:51:02 | XLON | 8 | 00330019190EXPA1 |
237.0 | 11:51:02 | XLON | 1 | 00330019191EXPA1 |
237.0 | 11:51:06 | XLON | 2 | 00330019202EXPA1 |
237.1 | 11:53:37 | XLON | 5,790 | 00330019482EXPA1 |
237.1 | 11:53:37 | CHIX | 1,340 | 00330019483EXPA1 |
237.1 | 11:53:37 | CHIX | 946 | 00330019484EXPA1 |
236.9 | 11:55:21 | XLON | 996 | 00330019684EXPA1 |
236.8 | 11:59:12 | XLON | 822 | 00330020113EXPA1 |
237.1 | 11:59:46 | XLON | 72 | 00330020230EXPA1 |
237.1 | 11:59:46 | CHIX | 240 | 00330020231EXPA1 |
237.2 | 11:59:59 | BATE | 553 | 00330020266EXPA1 |
237.2 | 12:00:02 | BATE | 4,829 | 00330020290EXPA1 |
237.2 | 12:00:02 | BATE | 2,213 | 00330020291EXPA1 |
236.8 | 12:05:24 | CHIX | 16 | 00330021176EXPA1 |
236.8 | 12:05:24 | CHIX | 12 | 00330021177EXPA1 |
236.8 | 12:06:23 | CHIX | 15 | 00330021336EXPA1 |
236.8 | 12:06:24 | CHIX | 22 | 00330021346EXPA1 |
236.8 | 12:09:07 | CHIX | 17 | 00330021562EXPA1 |
236.8 | 12:09:07 | XLON | 6,013 | 00330021563EXPA1 |
236.8 | 12:09:07 | CHIX | 2,588 | 00330021564EXPA1 |
236.8 | 12:09:08 | XLON | 682 | 00330021565EXPA1 |
237.0 | 12:12:24 | CHIX | 8 | 00330021988EXPA1 |
237.1 | 12:12:42 | XLON | 5,457 | 00330022023EXPA1 |
237.1 | 12:12:42 | XLON | 2,215 | 00330022024EXPA1 |
237.1 | 12:12:42 | CHIX | 3,333 | 00330022025EXPA1 |
237.1 | 12:17:30 | XLON | 648 | 00330022742EXPA1 |
237.1 | 12:17:30 | XLON | 3,855 | 00330022743EXPA1 |
237.1 | 12:20:33 | XLON | 1,401 | 00330023310EXPA1 |
237.1 | 12:20:33 | XLON | 1,170 | 00330023311EXPA1 |
237.1 | 12:20:33 | XLON | 2,059 | 00330023312EXPA1 |
237.1 | 12:20:33 | XLON | 186 | 00330023313EXPA1 |
237.1 | 12:20:33 | XLON | 777 | 00330023314EXPA1 |
237.1 | 12:20:33 | XLON | 2,142 | 00330023315EXPA1 |
237.0 | 12:23:20 | XLON | 2,373 | 00330023645EXPA1 |
237.0 | 12:25:58 | XLON | 1,712 | 00330024009EXPA1 |
237.0 | 12:26:15 | TRQX | 118 | 00330024092EXPA1 |
237.0 | 12:26:15 | XLON | 580 | 00330024093EXPA1 |
237.0 | 12:26:15 | XLON | 511 | 00330024094EXPA1 |
237.2 | 12:29:54 | CHIX | 1 | 00330024620EXPA1 |
237.2 | 12:29:54 | CHIX | 836 | 00330024621EXPA1 |
237.2 | 12:29:54 | CHIX | 207 | 00330024622EXPA1 |
237.2 | 12:29:54 | CHIX | 5,962 | 00330024623EXPA1 |
237.1 | 12:33:53 | TRQX | 115 | 00330025046EXPA1 |
237.1 | 12:33:53 | TRQX | 80 | 00330025047EXPA1 |
237.1 | 12:33:53 | XLON | 631 | 00330025048EXPA1 |
237.1 | 12:33:53 | CHIX | 238 | 00330025049EXPA1 |
237.1 | 12:33:53 | XLON | 631 | 00330025050EXPA1 |
237.1 | 12:33:53 | XLON | 622 | 00330025051EXPA1 |
237.1 | 12:33:53 | CHIX | 161 | 00330025052EXPA1 |
237.1 | 12:33:53 | CHIX | 158 | 00330025053EXPA1 |
237.2 | 12:35:54 | CHIX | 334 | 00330025385EXPA1 |
237.2 | 12:35:54 | CHIX | 655 | 00330025386EXPA1 |
237.2 | 12:35:54 | CHIX | 7,127 | 00330025387EXPA1 |
237.2 | 12:39:59 | TRQX | 173 | 00330025870EXPA1 |
237.2 | 12:39:59 | XLON | 648 | 00330025871EXPA1 |
237.2 | 12:39:59 | BATE | 408 | 00330025872EXPA1 |
237.2 | 12:39:59 | CHIX | 800 | 00330025873EXPA1 |
237.2 | 12:39:59 | XLON | 419 | 00330025875EXPA1 |
237.2 | 12:39:59 | CHIX | 781 | 00330025877EXPA1 |
237.1 | 12:42:00 | XLON | 2,292 | 00330026108EXPA1 |
237.0 | 12:43:04 | XLON | 370 | 00330026217EXPA1 |
237.1 | 12:43:32 | TRQX | 114 | 00330026253EXPA1 |
237.1 | 12:43:32 | TRQX | 117 | 00330026254EXPA1 |
237.1 | 12:43:32 | BATE | 114 | 00330026255EXPA1 |
237.1 | 12:43:32 | BATE | 272 | 00330026256EXPA1 |
237.1 | 12:43:32 | BATE | 116 | 00330026257EXPA1 |
237.2 | 12:45:00 | XLON | 855 | 00330026424EXPA1 |
237.2 | 12:45:09 | CHIX | 31 | 00330026445EXPA1 |
237.2 | 12:45:23 | CHIX | 31 | 00330026485EXPA1 |
237.2 | 12:46:03 | XLON | 855 | 00330026546EXPA1 |
237.2 | 12:46:10 | CHIX | 12 | 00330026561EXPA1 |
237.2 | 12:46:24 | CHIX | 9 | 00330026579EXPA1 |
237.2 | 12:47:02 | XLON | 654 | 00330026636EXPA1 |
237.2 | 12:47:02 | XLON | 459 | 00330026637EXPA1 |
237.2 | 12:47:02 | CHIX | 2,697 | 00330026638EXPA1 |
237.2 | 12:47:02 | XLON | 2,937 | 00330026639EXPA1 |
237.2 | 12:49:08 | XLON | 24 | 00330026903EXPA1 |
237.3 | 12:49:08 | TRQX | 59 | 00330026905EXPA1 |
237.3 | 12:49:08 | CHIX | 3,063 | 00330026906EXPA1 |
237.3 | 12:49:08 | BATE | 257 | 00330026907EXPA1 |
237.3 | 12:50:24 | CHIX | 21 | 00330027095EXPA1 |
237.4 | 12:51:10 | CHIX | 41 | 00330027195EXPA1 |
237.4 | 12:51:10 | BATE | 1 | 00330027196EXPA1 |
237.4 | 12:52:02 | CHIX | 38 | 00330027284EXPA1 |
237.4 | 12:52:02 | CHIX | 27 | 00330027285EXPA1 |
237.5 | 12:52:24 | CHIX | 1,044 | 00330027311EXPA1 |
237.5 | 12:52:24 | CHIX | 2,492 | 00330027312EXPA1 |
237.5 | 12:52:24 | CHIX | 700 | 00330027313EXPA1 |
237.5 | 12:52:24 | CHIX | 755 | 00330027314EXPA1 |
237.5 | 12:52:24 | CHIX | 1,720 | 00330027315EXPA1 |
237.5 | 12:52:24 | CHIX | 1,512 | 00330027316EXPA1 |
237.2 | 12:54:03 | XLON | 1,252 | 00330027519EXPA1 |
237.2 | 12:54:03 | XLON | 606 | 00330027520EXPA1 |
236.9 | 12:55:45 | XLON | 1,206 | 00330027700EXPA1 |
236.9 | 12:55:45 | XLON | 1,275 | 00330027701EXPA1 |
236.9 | 12:58:48 | XLON | 485 | 00330028004EXPA1 |
236.9 | 12:58:48 | XLON | 1,731 | 00330028005EXPA1 |
236.9 | 12:58:48 | BATE | 1,214 | 00330028006EXPA1 |
236.9 | 12:58:48 | BATE | 127 | 00330028007EXPA1 |
236.9 | 12:58:48 | BATE | 114 | 00330028008EXPA1 |
236.9 | 12:58:48 | XLON | 493 | 00330028010EXPA1 |
236.9 | 13:00:24 | BATE | 75 | 00330028228EXPA1 |
236.9 | 13:00:24 | XLON | 2,000 | 00330028229EXPA1 |
236.9 | 13:00:24 | XLON | 1,776 | 00330028230EXPA1 |
236.9 | 13:03:24 | XLON | 2,405 | 00330028565EXPA1 |
236.8 | 13:04:54 | CHIX | 822 | 00330028756EXPA1 |
236.8 | 13:04:54 | CHIX | 347 | 00330028757EXPA1 |
236.8 | 13:05:24 | XLON | 15 | 00330028823EXPA1 |
236.8 | 13:05:24 | CHIX | 151 | 00330028824EXPA1 |
236.8 | 13:05:24 | CHIX | 430 | 00330028825EXPA1 |
236.8 | 13:05:24 | CHIX | 16 | 00330028826EXPA1 |
236.8 | 13:05:24 | CHIX | 430 | 00330028827EXPA1 |
236.8 | 13:05:24 | CHIX | 430 | 00330028828EXPA1 |
236.8 | 13:05:24 | CHIX | 430 | 00330028829EXPA1 |
236.8 | 13:05:24 | CHIX | 1,837 | 00330028830EXPA1 |
236.8 | 13:05:24 | CHIX | 430 | 00330028831EXPA1 |
236.8 | 13:05:24 | XLON | 3,815 | 00330028832EXPA1 |
236.9 | 13:10:29 | XLON | 208 | 00330029558EXPA1 |
236.9 | 13:10:29 | BATE | 279 | 00330029559EXPA1 |
236.9 | 13:10:29 | CHIX | 280 | 00330029560EXPA1 |
236.9 | 13:10:29 | XLON | 221 | 00330029561EXPA1 |
236.9 | 13:10:29 | BATE | 276 | 00330029562EXPA1 |
236.9 | 13:10:29 | CHIX | 466 | 00330029563EXPA1 |
236.9 | 13:10:29 | CHIX | 249 | 00330029564EXPA1 |
236.9 | 13:11:30 | XLON | 6,652 | 00330029665EXPA1 |
236.9 | 13:11:30 | BATE | 1,505 | 00330029666EXPA1 |
236.9 | 13:11:30 | XLON | 53 | 00330029667EXPA1 |
236.8 | 13:15:42 | XLON | 785 | 00330030219EXPA1 |
236.8 | 13:15:42 | XLON | 1,485 | 00330030220EXPA1 |
236.8 | 13:17:43 | XLON | 753 | 00330030411EXPA1 |
236.8 | 13:17:43 | CHIX | 1,056 | 00330030412EXPA1 |
236.8 | 13:18:56 | CHIX | 2,015 | 00330030514EXPA1 |
236.8 | 13:18:56 | XLON | 2,000 | 00330030515EXPA1 |
236.8 | 13:18:56 | XLON | 1,044 | 00330030516EXPA1 |
236.8 | 13:18:56 | TRQX | 900 | 00330030517EXPA1 |
236.8 | 13:19:01 | XLON | 2,021 | 00330030531EXPA1 |
236.8 | 13:20:01 | XLON | 1,788 | 00330030630EXPA1 |
236.5 | 13:22:23 | XLON | 2,286 | 00330030974EXPA1 |
236.5 | 13:22:23 | XLON | 32 | 00330030975EXPA1 |
236.3 | 13:24:25 | XLON | 788 | 00330031159EXPA1 |
236.2 | 13:24:43 | XLON | 182 | 00330031192EXPA1 |
236.2 | 13:24:43 | XLON | 1,698 | 00330031193EXPA1 |
236.2 | 13:27:16 | TRQX | 176 | 00330031537EXPA1 |
236.2 | 13:27:16 | BATE | 256 | 00330031538EXPA1 |
236.2 | 13:27:16 | TRQX | 453 | 00330031539EXPA1 |
236.2 | 13:27:16 | BATE | 193 | 00330031540EXPA1 |
236.2 | 13:27:16 | XLON | 266 | 00330031541EXPA1 |
236.2 | 13:27:16 | TRQX | 732 | 00330031542EXPA1 |
236.2 | 13:27:16 | XLON | 421 | 00330031543EXPA1 |
236.2 | 13:27:16 | XLON | 75 | 00330031544EXPA1 |
236.2 | 13:27:16 | XLON | 1,361 | 00330031545EXPA1 |
236.2 | 13:27:16 | XLON | 486 | 00330031546EXPA1 |
236.1 | 13:27:45 | XLON | 1,107 | 00330031599EXPA1 |
236.1 | 13:27:45 | XLON | 1,116 | 00330031600EXPA1 |
236.0 | 13:31:26 | BATE | 398 | 00330032177EXPA1 |
236.0 | 13:31:26 | CHIX | 575 | 00330032178EXPA1 |
236.0 | 13:32:10 | CHIX | 17 | 00330032294EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032302EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032303EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032304EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032305EXPA1 |
236.2 | 13:32:12 | CHIX | 852 | 00330032306EXPA1 |
236.2 | 13:32:12 | CHIX | 742 | 00330032307EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032308EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032309EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032310EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032311EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032312EXPA1 |
236.2 | 13:32:12 | CHIX | 430 | 00330032313EXPA1 |
236.2 | 13:32:12 | CHIX | 370 | 00330032314EXPA1 |
236.2 | 13:32:20 | CHIX | 1,873 | 00330032329EXPA1 |
236.2 | 13:36:55 | TRQX | 297 | 00330033005EXPA1 |
236.2 | 13:36:55 | XLON | 276 | 00330033006EXPA1 |
236.2 | 13:36:55 | XLON | 1,159 | 00330033007EXPA1 |
236.2 | 13:36:55 | TRQX | 376 | 00330033008EXPA1 |
236.2 | 13:36:55 | TRQX | 453 | 00330033009EXPA1 |
236.2 | 13:36:55 | TRQX | 610 | 00330033010EXPA1 |
236.2 | 13:38:57 | CHIX | 430 | 00330033326EXPA1 |
236.2 | 13:40:08 | CHIX | 6 | 00330033506EXPA1 |
236.2 | 13:40:08 | CHIX | 324 | 00330033507EXPA1 |
236.2 | 13:40:08 | CHIX | 1,919 | 00330033508EXPA1 |
236.2 | 13:40:08 | XLON | 4,000 | 00330033509EXPA1 |
236.2 | 13:40:08 | CHIX | 473 | 00330033510EXPA1 |
236.2 | 13:40:08 | XLON | 1,596 | 00330033511EXPA1 |
236.2 | 13:40:08 | XLON | 682 | 00330033512EXPA1 |
236.2 | 13:42:47 | XLON | 941 | 00330034083EXPA1 |
236.3 | 13:45:14 | BATE | 664 | 00330034360EXPA1 |
236.3 | 13:45:14 | BATE | 678 | 00330034361EXPA1 |
236.3 | 13:45:14 | BATE | 155 | 00330034363EXPA1 |
236.3 | 13:45:14 | BATE | 838 | 00330034367EXPA1 |
236.3 | 13:45:14 | XLON | 808 | 00330034368EXPA1 |
236.3 | 13:45:14 | XLON | 59 | 00330034369EXPA1 |
236.3 | 13:45:14 | CHIX | 38 | 00330034370EXPA1 |
236.3 | 13:45:14 | CHIX | 1,249 | 00330034371EXPA1 |
236.3 | 13:45:17 | CHIX | 128 | 00330034376EXPA1 |
236.3 | 13:45:17 | XLON | 1,769 | 00330034377EXPA1 |
236.3 | 13:45:17 | XLON | 1,273 | 00330034378EXPA1 |
236.2 | 13:48:37 | XLON | 1,729 | 00330034871EXPA1 |
236.3 | 13:50:39 | XLON | 380 | 00330035275EXPA1 |
236.3 | 13:50:39 | BATE | 518 | 00330035276EXPA1 |
236.3 | 13:50:39 | XLON | 102 | 00330035277EXPA1 |
236.3 | 13:50:39 | BATE | 741 | 00330035283EXPA1 |
236.3 | 13:50:39 | XLON | 485 | 00330035286EXPA1 |
236.3 | 13:50:39 | TRQX | 409 | 00330035287EXPA1 |
236.4 | 13:51:03 | XLON | 2,462 | 00330035391EXPA1 |
235.9 | 13:51:40 | XLON | 120 | 00330035452EXPA1 |
235.9 | 13:51:40 | XLON | 817 | 00330035453EXPA1 |
236.1 | 13:54:13 | TRQX | 679 | 00330035972EXPA1 |
236.1 | 13:54:13 | TRQX | 505 | 00330035973EXPA1 |
236.1 | 13:54:13 | XLON | 469 | 00330035974EXPA1 |
236.1 | 13:54:13 | TRQX | 769 | 00330035975EXPA1 |
236.1 | 13:54:13 | BATE | 914 | 00330035976EXPA1 |
236.1 | 13:54:13 | XLON | 485 | 00330035977EXPA1 |
236.1 | 13:54:13 | BATE | 679 | 00330035978EXPA1 |
236.1 | 13:54:13 | XLON | 492 | 00330035979EXPA1 |
235.9 | 13:57:16 | XLON | 7 | 00330037025EXPA1 |
236.2 | 13:59:28 | CHIX | 320 | 00330037309EXPA1 |
236.2 | 13:59:28 | CHIX | 2,874 | 00330037310EXPA1 |
236.2 | 13:59:28 | CHIX | 4,000 | 00330037311EXPA1 |
236.2 | 13:59:28 | CHIX | 1,575 | 00330037312EXPA1 |
236.2 | 13:59:28 | CHIX | 3,451 | 00330037313EXPA1 |
236.2 | 14:03:25 | XLON | 2,559 | 00330037869EXPA1 |
236.2 | 14:05:54 | XLON | 97 | 00330038245EXPA1 |
236.2 | 14:05:54 | XLON | 117 | 00330038246EXPA1 |
236.2 | 14:05:54 | XLON | 374 | 00330038247EXPA1 |
236.3 | 14:06:40 | CHIX | 333 | 00330038405EXPA1 |
236.3 | 14:06:40 | CHIX | 2,000 | 00330038406EXPA1 |
236.3 | 14:06:40 | CHIX | 4,265 | 00330038407EXPA1 |
236.3 | 14:09:58 | XLON | 227 | 00330038912EXPA1 |
236.3 | 14:09:58 | BATE | 478 | 00330038913EXPA1 |
236.3 | 14:09:58 | TRQX | 303 | 00330038914EXPA1 |
236.3 | 14:09:58 | BATE | 201 | 00330038916EXPA1 |
236.3 | 14:09:58 | XLON | 276 | 00330038918EXPA1 |
236.3 | 14:09:58 | TRQX | 264 | 00330038919EXPA1 |
236.3 | 14:09:58 | BATE | 538 | 00330038920EXPA1 |
236.3 | 14:09:58 | XLON | 267 | 00330038921EXPA1 |
236.3 | 14:09:58 | TRQX | 297 | 00330038922EXPA1 |
236.3 | 14:09:58 | BATE | 206 | 00330038923EXPA1 |
236.3 | 14:09:58 | TRQX | 235 | 00330038924EXPA1 |
236.3 | 14:09:58 | XLON | 3,196 | 00330038925EXPA1 |
236.6 | 14:14:02 | XLON | 1,002 | 00330039641EXPA1 |
236.6 | 14:14:02 | CHIX | 803 | 00330039642EXPA1 |
236.6 | 14:14:02 | XLON | 208 | 00330039643EXPA1 |
236.6 | 14:14:02 | CHIX | 221 | 00330039644EXPA1 |
236.6 | 14:15:03 | CHIX | 6 | 00330039928EXPA1 |
236.7 | 14:15:08 | TRQX | 65 | 00330039940EXPA1 |
236.7 | 14:15:08 | BATE | 819 | 00330039941EXPA1 |
236.7 | 14:15:08 | CHIX | 800 | 00330039942EXPA1 |
236.7 | 14:15:08 | BATE | 999 | 00330039943EXPA1 |
236.7 | 14:15:08 | CHIX | 1,215 | 00330039944EXPA1 |
236.7 | 14:15:08 | CHIX | 255 | 00330039945EXPA1 |
236.7 | 14:15:08 | CHIX | 1,263 | 00330039946EXPA1 |
236.7 | 14:15:08 | CHIX | 1,414 | 00330039947EXPA1 |
236.7 | 14:15:08 | CHIX | 900 | 00330039948EXPA1 |
236.5 | 14:17:21 | XLON | 76 | 00330040224EXPA1 |
236.5 | 14:18:40 | XLON | 2,309 | 00330040469EXPA1 |
236.5 | 14:19:51 | XLON | 996 | 00330040699EXPA1 |
236.5 | 14:19:51 | XLON | 1,223 | 00330040700EXPA1 |
236.4 | 14:20:35 | XLON | 2,305 | 00330040834EXPA1 |
236.4 | 14:24:12 | XLON | 136 | 00330041626EXPA1 |
236.4 | 14:24:12 | XLON | 145 | 00330041627EXPA1 |
236.4 | 14:24:12 | XLON | 516 | 00330041628EXPA1 |
236.4 | 14:24:12 | XLON | 486 | 00330041629EXPA1 |
236.4 | 14:24:12 | XLON | 148 | 00330041630EXPA1 |
236.4 | 14:24:12 | XLON | 494 | 00330041631EXPA1 |
236.4 | 14:24:12 | XLON | 777 | 00330041633EXPA1 |
236.4 | 14:24:12 | CHIX | 509 | 00330041634EXPA1 |
236.4 | 14:24:12 | BATE | 398 | 00330041635EXPA1 |
236.4 | 14:24:14 | CHIX | 4 | 00330041654EXPA1 |
236.4 | 14:25:02 | CHIX | 355 | 00330041861EXPA1 |
236.4 | 14:25:09 | CHIX | 62 | 00330041888EXPA1 |
236.4 | 14:25:09 | CHIX | 1,013 | 00330041889EXPA1 |
236.4 | 14:25:10 | XLON | 75 | 00330041894EXPA1 |
236.4 | 14:25:15 | XLON | 491 | 00330041916EXPA1 |
236.4 | 14:25:16 | CHIX | 60 | 00330041917EXPA1 |
236.4 | 14:25:17 | XLON | 168 | 00330041935EXPA1 |
236.4 | 14:25:20 | XLON | 2,395 | 00330041947EXPA1 |
236.4 | 14:25:20 | XLON | 442 | 00330041948EXPA1 |
236.4 | 14:29:17 | TRQX | 497 | 00330042820EXPA1 |
236.4 | 14:29:17 | TRQX | 241 | 00330042821EXPA1 |
236.4 | 14:29:17 | XLON | 461 | 00330042822EXPA1 |
236.4 | 14:29:17 | TRQX | 253 | 00330042823EXPA1 |
236.4 | 14:29:17 | XLON | 185 | 00330042824EXPA1 |
236.4 | 14:29:17 | BATE | 578 | 00330042825EXPA1 |
236.4 | 14:29:17 | TRQX | 698 | 00330042826EXPA1 |
236.4 | 14:29:17 | XLON | 583 | 00330042827EXPA1 |
236.4 | 14:29:17 | BATE | 900 | 00330042828EXPA1 |
236.4 | 14:29:17 | BATE | 202 | 00330042829EXPA1 |
236.4 | 14:29:17 | XLON | 221 | 00330042830EXPA1 |
236.4 | 14:29:17 | XLON | 238 | 00330042831EXPA1 |
236.4 | 14:29:17 | BATE | 230 | 00330042832EXPA1 |
236.4 | 14:29:17 | TRQX | 493 | 00330042833EXPA1 |
236.4 | 14:29:17 | XLON | 15 | 00330042834EXPA1 |
236.4 | 14:29:17 | TRQX | 610 | 00330042835EXPA1 |
236.4 | 14:29:17 | XLON | 1,860 | 00330042836EXPA1 |
236.3 | 14:30:14 | XLON | 1,087 | 00330043247EXPA1 |
236.4 | 14:34:47 | XLON | 1,581 | 00330044568EXPA1 |
236.4 | 14:34:47 | XLON | 286 | 00330044569EXPA1 |
236.4 | 14:35:54 | XLON | 365 | 00330044952EXPA1 |
236.4 | 14:35:54 | TRQX | 393 | 00330044953EXPA1 |
236.4 | 14:35:54 | CHIX | 249 | 00330044954EXPA1 |
236.4 | 14:35:54 | XLON | 1,401 | 00330044955EXPA1 |
236.4 | 14:35:54 | XLON | 1,401 | 00330044956EXPA1 |
236.4 | 14:35:54 | BATE | 492 | 00330044957EXPA1 |
236.4 | 14:35:54 | CHIX | 872 | 00330044958EXPA1 |
236.4 | 14:35:54 | BATE | 711 | 00330044959EXPA1 |
236.4 | 14:35:54 | CHIX | 522 | 00330044960EXPA1 |
236.4 | 14:35:54 | BATE | 1,017 | 00330044961EXPA1 |
236.4 | 14:35:54 | XLON | 609 | 00330044962EXPA1 |
236.4 | 14:35:54 | XLON | 184 | 00330044963EXPA1 |
236.4 | 14:35:54 | XLON | 210 | 00330044964EXPA1 |
236.3 | 14:39:44 | XLON | 1,412 | 00330046091EXPA1 |
236.3 | 14:39:44 | XLON | 286 | 00330046092EXPA1 |
236.3 | 14:42:01 | CHIX | 49 | 00330046681EXPA1 |
236.3 | 14:42:09 | CHIX | 35 | 00330046704EXPA1 |
236.3 | 14:42:23 | CHIX | 40 | 00330046759EXPA1 |
236.3 | 14:42:44 | CHIX | 1,089 | 00330046842EXPA1 |
236.3 | 14:42:44 | XLON | 4,000 | 00330046843EXPA1 |
236.3 | 14:42:44 | CHIX | 1,465 | 00330046844EXPA1 |
236.3 | 14:42:44 | XLON | 1,789 | 00330046845EXPA1 |
236.2 | 14:45:02 | XLON | 1,836 | 00330047438EXPA1 |
236.2 | 14:48:06 | TRQX | 243 | 00330048305EXPA1 |
236.2 | 14:48:06 | TRQX | 306 | 00330048306EXPA1 |
236.2 | 14:48:06 | XLON | 674 | 00330048307EXPA1 |
236.2 | 14:48:06 | TRQX | 276 | 00330048308EXPA1 |
236.2 | 14:48:06 | XLON | 223 | 00330048309EXPA1 |
236.2 | 14:48:06 | BATE | 478 | 00330048310EXPA1 |
236.2 | 14:48:06 | TRQX | 264 | 00330048311EXPA1 |
236.2 | 14:48:06 | TRQX | 222 | 00330048312EXPA1 |
236.2 | 14:48:06 | BATE | 119 | 00330048313EXPA1 |
236.2 | 14:48:06 | XLON | 202 | 00330048314EXPA1 |
236.2 | 14:48:06 | XLON | 259 | 00330048315EXPA1 |
236.2 | 14:48:06 | TRQX | 219 | 00330048316EXPA1 |
236.2 | 14:48:06 | XLON | 205 | 00330048317EXPA1 |
236.2 | 14:48:06 | TRQX | 179 | 00330048318EXPA1 |
236.2 | 14:48:06 | XLON | 485 | 00330048319EXPA1 |
236.2 | 14:48:06 | TRQX | 725 | 00330048320EXPA1 |
236.5 | 14:51:09 | CHIX | 1,314 | 00330049474EXPA1 |
236.5 | 14:51:09 | CHIX | 51 | 00330049475EXPA1 |
236.5 | 14:51:40 | CHIX | 1,243 | 00330049588EXPA1 |
236.5 | 14:51:40 | BATE | 125 | 00330049589EXPA1 |
236.6 | 14:52:41 | CHIX | 239 | 00330049835EXPA1 |
236.6 | 14:52:41 | CHIX | 3 | 00330049836EXPA1 |
236.6 | 14:52:41 | CHIX | 485 | 00330049837EXPA1 |
236.6 | 14:53:11 | XLON | 40 | 00330049953EXPA1 |
236.7 | 14:53:14 | XLON | 240 | 00330049962EXPA1 |
236.7 | 14:53:14 | XLON | 38 | 00330049963EXPA1 |
236.7 | 14:53:14 | XLON | 336 | 00330049964EXPA1 |
236.8 | 14:53:36 | XLON | 1,264 | 00330050076EXPA1 |
237.0 | 14:53:37 | XLON | 518 | 00330050079EXPA1 |
237.0 | 14:53:37 | XLON | 1,401 | 00330050080EXPA1 |
237.0 | 14:53:37 | XLON | 266 | 00330050081EXPA1 |
237.0 | 14:53:37 | XLON | 2,889 | 00330050082EXPA1 |
237.0 | 14:53:37 | XLON | 1,286 | 00330050083EXPA1 |
237.0 | 14:53:37 | XLON | 185 | 00330050084EXPA1 |
237.0 | 14:53:37 | XLON | 78 | 00330050085EXPA1 |
236.9 | 14:54:24 | XLON | 1,900 | 00330050304EXPA1 |
236.9 | 14:57:22 | XLON | 60 | 00330051141EXPA1 |
236.9 | 14:57:22 | XLON | 1,499 | 00330051142EXPA1 |
236.9 | 14:58:22 | XLON | 1,619 | 00330051446EXPA1 |
236.9 | 14:58:22 | XLON | 38 | 00330051448EXPA1 |
236.8 | 15:00:08 | XLON | 2,038 | 00330051977EXPA1 |
237.1 | 15:02:53 | XLON | 54 | 00330052831EXPA1 |
237.1 | 15:02:53 | CHIX | 105 | 00330052832EXPA1 |
237.1 | 15:02:53 | XLON | 47 | 00330052833EXPA1 |
237.1 | 15:02:53 | CHIX | 660 | 00330052834EXPA1 |
237.1 | 15:02:53 | XLON | 47 | 00330052835EXPA1 |
237.1 | 15:02:53 | CHIX | 216 | 00330052836EXPA1 |
237.1 | 15:02:53 | CHIX | 52 | 00330052837EXPA1 |
237.1 | 15:02:54 | CHIX | 61 | 00330052841EXPA1 |
237.1 | 15:02:55 | CHIX | 693 | 00330052844EXPA1 |
237.1 | 15:02:55 | CHIX | 1,396 | 00330052845EXPA1 |
237.1 | 15:02:55 | XLON | 3,914 | 00330052846EXPA1 |
237.0 | 15:07:18 | XLON | 4 | 00330054231EXPA1 |
237.0 | 15:07:18 | BATE | 492 | 00330054232EXPA1 |
237.0 | 15:07:18 | XLON | 3,730 | 00330054233EXPA1 |
237.1 | 15:10:13 | XLON | 1,774 | 00330055015EXPA1 |
237.2 | 15:17:01 | XLON | 1,861 | 00330057319EXPA1 |
237.2 | 15:20:34 | XLON | 1,675 | 00330058277EXPA1 |
237.2 | 15:20:34 | XLON | 749 | 00330058278EXPA1 |
236.9 | 15:21:06 | XLON | 1,096 | 00330058373EXPA1 |
236.9 | 15:21:06 | XLON | 2,129 | 00330058374EXPA1 |
236.9 | 15:23:13 | BATE | 1,015 | 00330059004EXPA1 |
236.9 | 15:23:16 | BATE | 931 | 00330059019EXPA1 |
236.9 | 15:23:16 | BATE | 1,015 | 00330059020EXPA1 |
236.9 | 15:23:16 | BATE | 902 | 00330059022EXPA1 |
236.9 | 15:23:16 | BATE | 745 | 00330059023EXPA1 |
236.9 | 15:23:16 | BATE | 487 | 00330059024EXPA1 |
236.7 | 15:24:09 | XLON | 3,065 | 00330059200EXPA1 |
236.6 | 15:24:58 | XLON | 2,000 | 00330059380EXPA1 |
236.6 | 15:24:58 | XLON | 393 | 00330059381EXPA1 |
236.5 | 15:25:40 | XLON | 2,655 | 00330059684EXPA1 |
236.3 | 15:26:16 | XLON | 1,741 | 00330059902EXPA1 |
236.3 | 15:26:16 | XLON | 836 | 00330059903EXPA1 |
236.4 | 15:28:18 | CHIX | 534 | 00330060533EXPA1 |
236.5 | 15:29:48 | CHIX | 99 | 00330060902EXPA1 |
236.5 | 15:29:48 | CHIX | 153 | 00330060903EXPA1 |
236.5 | 15:29:48 | CHIX | 273 | 00330060904EXPA1 |
236.5 | 15:29:48 | CHIX | 218 | 00330060905EXPA1 |
236.5 | 15:29:51 | XLON | 5 | 00330060909EXPA1 |
236.5 | 15:29:51 | BATE | 52 | 00330060910EXPA1 |
236.5 | 15:29:51 | CHIX | 15 | 00330060911EXPA1 |
236.5 | 15:29:51 | BATE | 398 | 00330060912EXPA1 |
236.5 | 15:29:51 | CHIX | 40 | 00330060913EXPA1 |
236.5 | 15:29:51 | CHIX | 176 | 00330060914EXPA1 |
236.5 | 15:29:51 | CHIX | 618 | 00330060915EXPA1 |
236.5 | 15:29:54 | CHIX | 39 | 00330060918EXPA1 |
236.5 | 15:30:03 | CHIX | 485 | 00330060961EXPA1 |
236.5 | 15:30:03 | CHIX | 136 | 00330060962EXPA1 |
236.5 | 15:30:03 | CHIX | 788 | 00330060963EXPA1 |
236.5 | 15:30:03 | CHIX | 782 | 00330060964EXPA1 |
236.5 | 15:30:03 | CHIX | 1,864 | 00330060965EXPA1 |
236.5 | 15:30:06 | TRQX | 140 | 00330060996EXPA1 |
236.5 | 15:30:06 | XLON | 1,542 | 00330060997EXPA1 |
236.5 | 15:30:06 | TRQX | 146 | 00330060998EXPA1 |
236.5 | 15:30:06 | BATE | 398 | 00330060999EXPA1 |
236.5 | 15:30:06 | XLON | 193 | 00330061000EXPA1 |
236.5 | 15:30:06 | XLON | 194 | 00330061001EXPA1 |
236.5 | 15:30:06 | CHIX | 552 | 00330061002EXPA1 |
236.5 | 15:30:06 | BATE | 228 | 00330061003EXPA1 |
236.5 | 15:30:06 | BATE | 213 | 00330061004EXPA1 |
236.5 | 15:30:06 | CHIX | 208 | 00330061005EXPA1 |
236.5 | 15:30:06 | CHIX | 199 | 00330061006EXPA1 |
236.5 | 15:30:06 | XLON | 137 | 00330061007EXPA1 |
236.5 | 15:30:06 | CHIX | 99 | 00330061008EXPA1 |
236.5 | 15:30:06 | BATE | 24 | 00330061009EXPA1 |
236.3 | 15:30:16 | XLON | 1,257 | 00330061043EXPA1 |
236.3 | 15:30:16 | XLON | 1,119 | 00330061044EXPA1 |
236.0 | 15:31:07 | XLON | 543 | 00330061199EXPA1 |
236.1 | 15:32:44 | TRQX | 158 | 00330061668EXPA1 |
236.1 | 15:32:44 | TRQX | 252 | 00330061669EXPA1 |
236.1 | 15:32:44 | TRQX | 264 | 00330061670EXPA1 |
236.1 | 15:33:16 | XLON | 2,806 | 00330061837EXPA1 |
236.2 | 15:33:19 | XLON | 2,175 | 00330061843EXPA1 |
236.2 | 15:33:19 | XLON | 202 | 00330061844EXPA1 |
236.2 | 15:33:19 | XLON | 219 | 00330061846EXPA1 |
236.2 | 15:33:19 | XLON | 1,401 | 00330061847EXPA1 |
236.2 | 15:33:19 | XLON | 324 | 00330061849EXPA1 |
236.1 | 15:34:07 | XLON | 1,748 | 00330062057EXPA1 |
236.0 | 15:35:16 | XLON | 571 | 00330062347EXPA1 |
236.0 | 15:36:33 | XLON | 67 | 00330062802EXPA1 |
236.0 | 15:36:33 | XLON | 1,060 | 00330062803EXPA1 |
235.9 | 15:38:07 | XLON | 1,873 | 00330063180EXPA1 |
235.9 | 15:38:07 | XLON | 251 | 00330063183EXPA1 |
235.8 | 15:39:40 | XLON | 585 | 00330063591EXPA1 |
235.8 | 15:39:50 | XLON | 1,667 | 00330063618EXPA1 |
235.6 | 15:40:18 | XLON | 570 | 00330063736EXPA1 |
235.6 | 15:40:18 | XLON | 1,570 | 00330063737EXPA1 |
235.4 | 15:42:38 | XLON | 716 | 00330064405EXPA1 |
235.4 | 15:42:38 | XLON | 1,923 | 00330064406EXPA1 |
235.4 | 15:42:38 | XLON | 147 | 00330064407EXPA1 |
235.2 | 15:45:01 | XLON | 586 | 00330065176EXPA1 |
235.2 | 15:45:01 | XLON | 1,003 | 00330065177EXPA1 |
235.2 | 15:45:01 | XLON | 470 | 00330065178EXPA1 |
235.2 | 15:46:00 | CHIX | 1,864 | 00330065535EXPA1 |
235.5 | 15:46:58 | TRQX | 118 | 00330065920EXPA1 |
235.5 | 15:46:58 | BATE | 792 | 00330065922EXPA1 |
235.5 | 15:46:58 | XLON | 1,129 | 00330065923EXPA1 |
235.5 | 15:46:58 | XLON | 406 | 00330065924EXPA1 |
235.5 | 15:46:58 | XLON | 3,181 | 00330065925EXPA1 |
235.3 | 15:48:18 | XLON | 562 | 00330066445EXPA1 |
235.3 | 15:48:18 | XLON | 1,467 | 00330066446EXPA1 |
235.0 | 15:48:54 | XLON | 1,685 | 00330066601EXPA1 |
234.9 | 15:52:14 | XLON | 2,004 | 00330067790EXPA1 |
235.0 | 15:54:03 | CHIX | 2,730 | 00330068265EXPA1 |
235.0 | 15:54:03 | XLON | 2,000 | 00330068266EXPA1 |
235.0 | 15:54:03 | XLON | 3,249 | 00330068267EXPA1 |
234.9 | 15:56:00 | XLON | 136 | 00330069090EXPA1 |
234.9 | 15:56:00 | XLON | 824 | 00330069091EXPA1 |
234.7 | 15:57:13 | XLON | 638 | 00330069458EXPA1 |
234.7 | 15:57:13 | XLON | 1,741 | 00330069459EXPA1 |
234.6 | 15:58:23 | XLON | 2,528 | 00330069933EXPA1 |
234.5 | 15:58:54 | XLON | 2,539 | 00330070086EXPA1 |
234.4 | 15:59:55 | XLON | 1,015 | 00330070590EXPA1 |
234.3 | 16:00:41 | XLON | 1,964 | 00330071106EXPA1 |
234.6 | 16:03:25 | XLON | 2,278 | 00330072069EXPA1 |
235.6 | 16:06:20 | CHIX | 4 | 00330073379EXPA1 |
235.7 | 16:06:23 | XLON | 260 | 00330073468EXPA1 |
235.7 | 16:06:23 | XLON | 257 | 00330073469EXPA1 |
235.7 | 16:06:23 | XLON | 260 | 00330073470EXPA1 |
235.7 | 16:06:23 | XLON | 240 | 00330073471EXPA1 |
235.7 | 16:06:23 | XLON | 1 | 00330073472EXPA1 |
235.7 | 16:06:25 | XLON | 1,464 | 00330073479EXPA1 |
235.7 | 16:06:25 | XLON | 2,000 | 00330073480EXPA1 |
235.7 | 16:06:25 | XLON | 2,635 | 00330073481EXPA1 |
235.6 | 16:07:00 | XLON | 747 | 00330073743EXPA1 |
235.7 | 16:11:22 | XLON | 2,835 | 00330075100EXPA1 |
235.7 | 16:11:22 | BATE | 398 | 00330075101EXPA1 |
235.7 | 16:11:22 | CHIX | 122 | 00330075102EXPA1 |
235.7 | 16:11:22 | XLON | 535 | 00330075103EXPA1 |
235.6 | 16:13:19 | XLON | 2,133 | 00330075744EXPA1 |
235.6 | 16:13:41 | XLON | 2,599 | 00330075853EXPA1 |
235.5 | 16:14:46 | XLON | 2,169 | 00330076250EXPA1 |
235.4 | 16:15:07 | XLON | 2,391 | 00330076402EXPA1 |
235.4 | 16:17:03 | XLON | 539 | 00330076996EXPA1 |
235.4 | 16:17:26 | XLON | 1,741 | 00330077166EXPA1 |
235.4 | 16:17:26 | XLON | 42 | 00330077167EXPA1 |
235.3 | 16:19:03 | XLON | 1,880 | 00330077763EXPA1 |
235.3 | 16:19:24 | TRQX | 67 | 00330077859EXPA1 |
235.3 | 16:19:24 | BATE | 497 | 00330077860EXPA1 |
235.3 | 16:19:24 | XLON | 695 | 00330077861EXPA1 |
235.4 | 16:19:28 | BATE | 620 | 00330077877EXPA1 |
235.8 | 16:22:34 | XLON | 3,000 | 00330079304EXPA1 |
235.9 | 16:23:04 | XLON | 300 | 00330079484EXPA1 |
Contacts: | Tel: | Email: |
Company Secretary | +44 (0) 77 6880 6248 | secretariat@kingfisher.com |
Investor Relations | +44 (0) 20 7644 1082 | investorenquiries@kingfisher.com |
Treasury | +44 (0) 20 7644 1170 | treasury@kingfisher.com |