Kingfisher Regulatory News (KGF)

Kingfisher Information

Buy KGF Shares
Add KGF to Watchlist
Add KGF to Alert

Share Price Information for Kingfisher (KGF)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 248.90

Bid: 248.60

Ask: 248.70

Change: 1.90 (0.77%)

Spread: 0.10 (0.04%)

Open: 248.10

High: 249.40

Low: 247.30

Prev. Close: 247.00

Last checked at -

Transaction in Own Shares

21 Jun 2022 07:00

RNS Number : 5511P

Kingfisher PLC

21 June 2022

Kingfisher PLC

ISIN: GB0033195214

21 June 2022

KINGFISHER PLC

Transaction in own shares

21 June 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 20 June 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 23 May 2022 (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:	20 June 2022
Total number of shares purchased:	1,698,075
Volume Weighted Average price paid per share:	2.4069
Highest price paid per share:	2.4520
Lowest price paid per share:	2.3790

To date, Kingfisher has purchased 10,851,003 ordinary shares in aggregate for cancellation from GSI in connection with the first tranche 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	1,498,075	2.4065
CHIX	200,000	2.4072
BATS	0	0.0000
TURQ	0	0.0000

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade (UTC)	Trading Venue	Quantity	Transaction Reference Number
2.4100	08:20:59	CHIX	903	1200009KG
2.4100	08:20:59	XLON	2,554	564118801093655
2.4100	08:21:00	CHIX	639	1200009KI
2.4100	08:21:00	CHIX	650	1200009KH
2.4110	08:22:15	XLON	1,034	564118801093808
2.4110	08:22:43	XLON	1,594	564118801093852
2.4120	08:22:57	XLON	999	564118801093913
2.4110	08:22:58	XLON	233	564118801093932
2.4110	08:22:58	XLON	1,250	564118801093931
2.4180	08:23:35	XLON	819	564118801093988
2.4180	08:23:35	XLON	1,250	564118801093987
2.4180	08:23:35	XLON	1,828	564118801093989
2.4180	08:23:37	XLON	1,660	564118801093991
2.4180	08:23:39	XLON	177	564118801094006
2.4180	08:23:39	XLON	1,360	564118801094005
2.4170	08:23:52	XLON	3,174	564118801094031
2.4220	08:24:28	XLON	36	564118801094134
2.4220	08:24:28	XLON	819	564118801094135
2.4170	08:24:48	CHIX	120	120000A9X
2.4200	08:24:48	XLON	742	564118801094198
2.4200	08:24:48	XLON	1,797	564118801094193
2.4200	08:24:48	XLON	3,301	564118801094199
2.4150	08:25:41	XLON	1,367	564118801094329
2.4140	08:25:42	XLON	2,449	564118801094331
2.4180	08:27:45	XLON	2,387	564118801094662
2.4190	08:28:46	CHIX	1,440	120000AWU
2.4200	08:28:47	XLON	1,067	564118801094786
2.4200	08:28:47	XLON	1,250	564118801094784
2.4200	08:28:47	XLON	1,366	564118801094785
2.4210	08:30:00	XLON	819	564118801094942
2.4210	08:30:00	XLON	1,250	564118801094940
2.4210	08:30:00	XLON	1,360	564118801094943
2.4210	08:30:00	XLON	1,366	564118801094941
2.4200	08:30:01	XLON	54	564118801094955
2.4190	08:30:02	CHIX	1,046	120000B6U
2.4190	08:30:02	XLON	1,943	564118801094973
2.4190	08:30:02	XLON	2,004	564118801095003
2.4180	08:30:32	XLON	354	564118801095122
2.4180	08:30:32	XLON	680	564118801095123
2.4180	08:30:32	XLON	692	564118801095121
2.4180	08:30:32	XLON	2,886	564118801095112
2.4180	08:32:09	XLON	2,876	564118801095374
2.4210	08:33:55	XLON	1,040	564118801095642
2.4210	08:33:56	XLON	41	564118801095643
2.4210	08:33:56	XLON	1,108	564118801095651
2.4210	08:33:56	XLON	2,027	564118801095644
2.4200	08:33:59	CHIX	806	120000C37
2.4200	08:33:59	CHIX	1,930	120000C36
2.4200	08:33:59	XLON	1,760	564118801095659
2.4250	08:34:59	XLON	636	564118801095845
2.4270	08:35:12	XLON	907	564118801095864
2.4270	08:35:12	XLON	1,193	564118801095867
2.4270	08:35:12	XLON	3,137	564118801095865
2.4260	08:35:15	XLON	1,358	564118801095874
2.4210	08:35:52	XLON	1,280	564118801095949
2.4210	08:36:31	XLON	934	564118801096012
2.4210	08:36:43	XLON	249	564118801096027
2.4210	08:36:43	XLON	1,054	564118801096026
2.4340	08:39:05	XLON	1,026	564118801096399
2.4380	08:39:32	XLON	217	564118801096468
2.4380	08:39:32	XLON	1,020	564118801096465
2.4380	08:39:32	XLON	1,200	564118801096466
2.4380	08:39:32	XLON	1,366	564118801096467
2.4360	08:39:38	XLON	1,881	564118801096498
2.4370	08:39:38	XLON	890	564118801096499
2.4370	08:40:02	XLON	869	564118801096552
2.4350	08:40:11	CHIX	288	120000DIE
2.4360	08:40:11	CHIX	158	120000DIG
2.4360	08:40:11	CHIX	850	120000DIF
2.4350	08:40:11	XLON	2,705	564118801096566
2.4350	08:40:45	CHIX	2,550	120000DMI
2.4380	08:42:08	XLON	819	564118801096752
2.4380	08:42:08	XLON	1,250	564118801096753
2.4380	08:42:08	XLON	1,700	564118801096751
2.4360	08:42:14	XLON	1,413	564118801096767
2.4370	08:42:14	XLON	3,007	564118801096764
2.4330	08:44:23	XLON	1,215	564118801096946
2.4330	08:44:23	XLON	1,700	564118801096945
2.4330	08:44:23	XLON	3,646	564118801096942
2.4320	08:47:28	CHIX	416	120000ERZ
2.4320	08:47:28	CHIX	2,720	120000ES0
2.4320	08:47:28	XLON	4,290	564118801097399
2.4300	08:47:54	CHIX	648	120000EUJ
2.4300	08:47:54	CHIX	1,631	120000EUI
2.4300	08:47:54	XLON	3,961	564118801097442
2.4300	08:48:08	XLON	999	564118801097507
2.4300	08:48:08	XLON	1,588	564118801097499
2.4270	08:49:16	XLON	1,668	564118801097576
2.4400	08:52:41	XLON	614	564118801097942
2.4400	08:52:41	XLON	1,117	564118801097943
2.4400	08:52:44	XLON	35	564118801097945
2.4400	08:52:44	XLON	823	564118801097946
2.4400	08:52:44	XLON	1,250	564118801097944
2.4390	08:53:17	CHIX	638	120000FW9
2.4390	08:53:17	XLON	471	564118801097982
2.4390	08:53:17	XLON	1,093	564118801097983
2.4420	08:53:51	XLON	2,164	564118801098133
2.4410	08:53:59	CHIX	1,332	120000FZN
2.4410	08:53:59	XLON	3,140	564118801098151
2.4400	08:54:00	CHIX	1,318	120000FZU
2.4400	08:54:00	XLON	159	564118801098204
2.4400	08:54:00	XLON	1,250	564118801098203
2.4440	08:57:36	XLON	4,014	564118801098631
2.4460	08:59:05	XLON	27	564118801098822
2.4470	09:00:16	XLON	1,020	564118801098932
2.4490	09:00:49	XLON	1,360	564118801098966
2.4490	09:00:49	XLON	1,853	564118801098967
2.4490	09:00:49	XLON	2,697	564118801098965
2.4480	09:01:01	XLON	1,352	564118801098975
2.4460	09:01:39	CHIX	288	120000H6H
2.4470	09:01:39	CHIX	1,160	120000H6A
2.4470	09:01:39	XLON	3,654	564118801099012
2.4440	09:01:54	XLON	259	564118801099074
2.4440	09:01:54	XLON	1,152	564118801099075
2.4420	09:02:55	CHIX	123	120000HG6
2.4430	09:02:55	XLON	1,009	564118801099187
2.4440	09:02:55	XLON	1,637	564118801099183
2.4410	09:04:07	XLON	1,391	564118801099359
2.4420	09:04:07	XLON	965	564118801099356
2.4510	09:10:19	XLON	168	564118801099868
2.4510	09:10:19	XLON	263	564118801099867
2.4520	09:10:40	XLON	3,590	564118801099900
2.4510	09:10:48	XLON	65	564118801099924
2.4510	09:10:48	XLON	826	564118801099921
2.4510	09:10:48	XLON	1,000	564118801099919
2.4510	09:10:48	XLON	1,250	564118801099920
2.4510	09:10:48	XLON	1,297	564118801099918
2.4510	09:10:48	XLON	1,352	564118801099917
2.4470	09:11:11	CHIX	288	120000ITU
2.4470	09:11:11	CHIX	590	120000ITT
2.4480	09:11:11	CHIX	162	120000ITV
2.4500	09:11:11	CHIX	808	120000ITL
2.4500	09:11:11	CHIX	2,037	120000ITK
2.4470	09:11:11	XLON	1,026	564118801099997
2.4480	09:11:11	XLON	500	564118801099999
2.4480	09:11:11	XLON	1,297	564118801099998
2.4500	09:11:11	XLON	3,785	564118801099970
2.4430	09:11:52	XLON	1,117	564118801100067
2.4420	09:14:19	XLON	44	564118801100321
2.4420	09:14:19	XLON	1,020	564118801100320
2.4420	09:14:45	XLON	338	564118801100357
2.4420	09:14:45	XLON	540	564118801100358
2.4420	09:15:36	XLON	615	564118801100412
2.4420	09:15:36	XLON	1,250	564118801100411
2.4410	09:16:46	CHIX	994	120000JOX
2.4410	09:16:46	XLON	4,016	564118801100473
2.4410	09:16:47	XLON	2,205	564118801100474
2.4420	09:18:27	CHIX	120	120000K0C
2.4420	09:18:27	CHIX	1,134	120000K0B
2.4440	09:19:10	XLON	868	564118801100689
2.4410	09:19:50	XLON	260	564118801100736
2.4410	09:19:50	XLON	1,200	564118801100735
2.4410	09:20:17	XLON	915	564118801100754
2.4390	09:20:34	CHIX	996	120000KDD
2.4390	09:20:34	XLON	917	564118801100796
2.4390	09:20:34	XLON	3,939	564118801100774
2.4350	09:21:48	XLON	1,122	564118801100863
2.4360	09:23:06	XLON	2,496	564118801100910
2.4350	09:24:08	XLON	929	564118801100956
2.4350	09:24:41	XLON	981	564118801101000
2.4350	09:24:41	XLON	1,691	564118801100997
2.4340	09:25:15	CHIX	1,183	120000L6C
2.4340	09:25:15	XLON	946	564118801101034
2.4330	09:27:59	XLON	26	564118801101187
2.4330	09:27:59	XLON	346	564118801101185
2.4330	09:27:59	XLON	499	564118801101186
2.4320	09:29:00	CHIX	1,003	120000LNU
2.4320	09:29:00	XLON	95	564118801101245
2.4320	09:29:00	XLON	1,298	564118801101246
2.4320	09:29:00	XLON	2,626	564118801101244
2.4330	09:29:00	XLON	31	564118801101248
2.4330	09:29:00	XLON	960	564118801101249
2.4330	09:29:00	XLON	1,250	564118801101247
2.4320	09:30:00	XLON	1,253	564118801101311
2.4310	09:30:47	XLON	989	564118801101344
2.4330	09:32:31	XLON	42	564118801101443
2.4330	09:32:31	XLON	1,355	564118801101442
2.4360	09:34:51	CHIX	1,135	120000MQ9
2.4360	09:34:51	XLON	1,657	564118801101677
2.4360	09:37:22	XLON	1,343	564118801101886
2.4380	09:37:27	CHIX	991	120000N7R
2.4390	09:37:27	XLON	4,300	564118801101925
2.4410	09:39:03	XLON	480	564118801102120
2.4410	09:39:06	XLON	1,020	564118801102125
2.4420	09:39:36	XLON	634	564118801102141
2.4420	09:39:39	XLON	512	564118801102144
2.4420	09:42:45	CHIX	993	120000O4E
2.4430	09:42:45	XLON	41	564118801102456
2.4430	09:42:45	XLON	819	564118801102457
2.4430	09:42:45	XLON	1,165	564118801102459
2.4430	09:42:45	XLON	1,250	564118801102458
2.4430	09:42:45	XLON	1,353	564118801102455
2.4430	09:42:45	XLON	1,355	564118801102454
2.4420	09:44:03	XLON	771	564118801102555
2.4410	09:45:18	CHIX	1,032	120000OHM
2.4420	09:45:18	XLON	24	564118801102595
2.4420	09:45:18	XLON	1,250	564118801102594
2.4420	09:45:18	XLON	1,353	564118801102592
2.4420	09:45:18	XLON	1,355	564118801102593
2.4420	09:45:18	XLON	2,823	564118801102590
2.4370	09:48:19	XLON	1,360	564118801102749
2.4370	09:48:19	XLON	3,137	564118801102747
2.4370	09:50:30	XLON	2,852	564118801102898
2.4380	09:52:09	CHIX	990	120000PE0
2.4380	09:52:09	XLON	124	564118801103001
2.4380	09:52:09	XLON	1,098	564118801102993
2.4380	09:52:09	XLON	1,300	564118801103000
2.4380	09:52:09	XLON	1,353	564118801102999
2.4370	09:54:44	XLON	131	564118801103171
2.4370	09:54:44	XLON	763	564118801103170
2.4360	09:56:57	CHIX	879	120000Q3R
2.4360	09:56:57	XLON	3,890	564118801103293
2.4350	09:57:29	XLON	2,041	564118801103374
2.4350	09:57:29	XLON	3,986	564118801103373
2.4340	09:59:04	XLON	1,020	564118801103604
2.4330	09:59:56	XLON	1,859	564118801103690
2.4330	09:59:56	XLON	2,350	564118801103688
2.4310	10:00:05	CHIX	1,555	120000QW7
2.4280	10:00:33	XLON	1,357	564118801103761
2.4250	10:01:29	XLON	161	564118801103899
2.4250	10:01:29	XLON	1,114	564118801103898
2.4250	10:02:44	XLON	874	564118801104082
2.4240	10:03:02	XLON	2,069	564118801104140
2.4240	10:04:10	CHIX	1,028	120000RRE
2.4250	10:04:12	XLON	901	564118801104347
2.4250	10:05:30	XLON	904	564118801104426
2.4260	10:05:47	XLON	574	564118801104437
2.4260	10:05:47	XLON	603	564118801104438
2.4240	10:06:02	XLON	3,812	564118801104482
2.4200	10:07:52	CHIX	1,007	120000SD9
2.4200	10:07:53	XLON	876	564118801104788
2.4170	10:08:14	XLON	2,660	564118801104884
2.4200	10:09:56	XLON	1,731	564118801105073
2.4190	10:10:51	XLON	1,076	564118801105135
2.4190	10:10:51	XLON	1,076	564118801105137
2.4210	10:12:02	XLON	5	564118801105204
2.4210	10:12:02	XLON	362	564118801105205
2.4210	10:12:02	XLON	506	564118801105203
2.4180	10:13:01	CHIX	1,048	120000TBQ
2.4180	10:13:01	XLON	4,164	564118801105312
2.4150	10:19:01	CHIX	1,245	120000UGT
2.4150	10:19:01	XLON	4,182	564118801105997
2.4150	10:19:02	XLON	751	564118801106006
2.4150	10:19:02	XLON	1,191	564118801106007
2.4150	10:19:02	XLON	3,495	564118801106005
2.4140	10:19:10	XLON	880	564118801106039
2.4110	10:20:22	XLON	1,155	564118801106196
2.4110	10:21:28	XLON	930	564118801106282
2.4110	10:21:33	XLON	1,036	564118801106283
2.4090	10:22:23	XLON	2,039	564118801106355
2.4080	10:22:25	CHIX	827	120000V02
2.4080	10:23:03	XLON	156	564118801106400
2.4080	10:23:05	XLON	801	564118801106404
2.4080	10:24:17	XLON	875	564118801106465
2.4110	10:27:13	XLON	3,692	564118801106791
2.4120	10:29:09	CHIX	1,334	120000W5I
2.4120	10:29:09	XLON	4,066	564118801106971
2.4110	10:29:10	XLON	992	564118801106980
2.4120	10:29:10	XLON	1,220	564118801106975
2.4090	10:30:23	XLON	10	564118801107096
2.4090	10:30:23	XLON	190	564118801107098
2.4090	10:30:23	XLON	278	564118801107095
2.4090	10:30:23	XLON	500	564118801107097
2.4090	10:32:07	XLON	371	564118801107229
2.4090	10:33:15	CHIX	996	120000WW9
2.4090	10:33:15	XLON	2	564118801107291
2.4090	10:33:15	XLON	3,442	564118801107290
2.4090	10:33:36	XLON	675	564118801107337
2.4090	10:33:36	XLON	2,519	564118801107336
2.4060	10:34:29	XLON	297	564118801107457
2.4060	10:34:29	XLON	595	564118801107456
2.4070	10:39:51	CHIX	174	120000XY5
2.4070	10:39:51	CHIX	1,233	120000XY4
2.4060	10:40:06	CHIX	882	120000Y02
2.4060	10:40:26	XLON	715	564118801108041
2.4060	10:40:26	XLON	1,418	564118801108040
2.4060	10:40:31	XLON	463	564118801108045
2.4060	10:40:31	XLON	1,304	564118801108046
2.4060	10:41:23	XLON	1,058	564118801108132
2.4060	10:41:23	XLON	1,457	564118801108133
2.4050	10:43:02	XLON	1,700	564118801108210
2.4060	10:43:02	XLON	518	564118801108215
2.4060	10:43:02	XLON	565	564118801108212
2.4060	10:43:02	XLON	1,218	564118801108216
2.4060	10:43:02	XLON	1,313	564118801108211
2.4060	10:43:02	XLON	1,342	564118801108214
2.4060	10:43:02	XLON	1,372	564118801108213
2.4060	10:43:07	XLON	415	564118801108218
2.4060	10:43:07	XLON	460	564118801108217
2.4040	10:43:48	XLON	2,574	564118801108299
2.4040	10:43:48	XLON	3,375	564118801108298
2.3980	10:44:07	CHIX	1,191	120000YIJ
2.3960	10:46:03	XLON	1,017	564118801108558
2.4010	10:48:16	CHIX	1,022	120000Z82
2.4010	10:48:16	XLON	1,417	564118801108787
2.4010	10:48:16	XLON	1,800	564118801108789
2.4030	10:49:19	XLON	413	564118801108877
2.4030	10:49:19	XLON	457	564118801108878
2.4030	10:49:22	XLON	341	564118801108886
2.4030	10:49:22	XLON	674	564118801108887
2.4000	10:49:52	XLON	3,409	564118801108903
2.4000	10:51:10	XLON	2,187	564118801108979
2.3990	10:52:51	XLON	1,361	564118801109088
2.3990	10:52:51	XLON	1,937	564118801109085
2.3990	10:54:19	CHIX	1,026	120000ZXQ
2.3990	10:54:25	XLON	1,038	564118801109173
2.3990	10:54:25	XLON	1,069	564118801109163
2.4040	10:57:12	XLON	841	564118801109345
2.4040	10:57:12	XLON	1,372	564118801109344
2.4030	10:58:30	XLON	3,317	564118801109411
2.4050	11:00:06	XLON	2,623	564118801109623
2.4050	11:00:27	CHIX	1,284	120001139
2.4040	11:00:33	XLON	1,929	564118801109664
2.4030	11:01:50	XLON	963	564118801109753
2.4030	11:01:50	XLON	1,173	564118801109756
2.4020	11:04:02	XLON	980	564118801110067
2.4030	11:04:33	CHIX	1,245	1200011TO
2.4040	11:04:33	XLON	856	564118801110155
2.4040	11:04:33	XLON	3,085	564118801110156
2.4010	11:06:28	XLON	916	564118801110403
2.4010	11:06:28	XLON	2,562	564118801110401
2.3990	11:09:31	XLON	426	564118801110674
2.3990	11:09:31	XLON	1,580	564118801110675
2.4020	11:09:36	XLON	678	564118801110698
2.4030	11:10:48	XLON	1,239	564118801110815
2.4030	11:10:48	XLON	1,800	564118801110814
2.4020	11:12:32	CHIX	1,355	1200012Y5
2.4020	11:12:32	XLON	1,146	564118801110923
2.4020	11:12:32	XLON	2,776	564118801110924
2.4030	11:12:32	XLON	1,610	564118801110920
2.4000	11:15:35	CHIX	912	1200013IK
2.4000	11:15:35	XLON	1,879	564118801111253
2.4000	11:15:43	XLON	133	564118801111291
2.4000	11:15:43	XLON	468	564118801111289
2.4000	11:15:43	XLON	823	564118801111290
2.4000	11:20:39	XLON	526	564118801111580
2.4000	11:20:39	XLON	845	564118801111579
2.4000	11:22:04	CHIX	1,281	1200014H1
2.4010	11:22:40	XLON	697	564118801111792
2.4010	11:22:40	XLON	1,300	564118801111794
2.4010	11:22:40	XLON	2,856	564118801111791
2.4010	11:22:40	XLON	3,927	564118801111795
2.4020	11:22:40	XLON	483	564118801111800
2.4020	11:22:40	XLON	543	564118801111796
2.4020	11:22:40	XLON	1,250	564118801111799
2.4020	11:22:40	XLON	1,372	564118801111797
2.4020	11:22:40	XLON	1,378	564118801111798
2.4030	11:22:40	XLON	1,171	564118801111801
2.4020	11:23:29	XLON	371	564118801111860
2.4020	11:23:29	XLON	543	564118801111861
2.4020	11:24:29	XLON	817	564118801111884
2.4020	11:24:29	XLON	1,590	564118801111885
2.4000	11:25:07	CHIX	1,844	1200014YC
2.4000	11:25:07	XLON	3,495	564118801111946
2.4010	11:27:17	XLON	1,261	564118801112117
2.4020	11:27:17	XLON	26	564118801112121
2.4020	11:27:17	XLON	1,200	564118801112120
2.4020	11:28:45	XLON	966	564118801112254
2.4020	11:29:15	XLON	893	564118801112285
2.4020	11:29:20	XLON	897	564118801112286
2.4010	11:31:02	XLON	3,136	564118801112440
2.4010	11:31:02	XLON	3,477	564118801112437
2.4000	11:31:28	CHIX	1,802	1200015W9
2.3990	11:31:47	XLON	1,045	564118801112495
2.4010	11:35:35	XLON	308	564118801112868
2.4010	11:35:35	XLON	519	564118801112867
2.4010	11:35:35	XLON	1,311	564118801112870
2.4010	11:35:35	XLON	2,153	564118801112866
2.4000	11:37:36	CHIX	1,057	1200016OT
2.4000	11:37:36	XLON	2,751	564118801113043
2.4000	11:37:36	XLON	4,111	564118801113047
2.3990	11:40:28	XLON	335	564118801113253
2.3990	11:40:28	XLON	1,582	564118801113252
2.3980	11:40:39	XLON	149	564118801113264
2.3980	11:40:39	XLON	1,200	564118801113265
2.3980	11:40:39	XLON	1,211	564118801113262
2.3950	11:41:20	CHIX	1,529	12000176G
2.3940	11:44:31	XLON	663	564118801113687
2.3930	11:45:10	CHIX	1,192	1200017N6
2.3930	11:45:10	XLON	1,508	564118801113720
2.3930	11:45:10	XLON	2,588	564118801113719
2.3940	11:45:10	XLON	858	564118801113714
2.3940	11:45:10	XLON	3,759	564118801113716
2.3920	11:46:51	XLON	918	564118801113852
2.3910	11:50:54	XLON	5,888	564118801114132
2.3890	11:51:30	CHIX	1,031	1200018DF
2.3870	11:56:04	CHIX	1,008	1200018RW
2.3870	11:56:04	XLON	2,786	564118801114360
2.3870	11:56:04	XLON	3,397	564118801114365
2.3860	11:56:14	XLON	355	564118801114422
2.3860	11:56:14	XLON	1,264	564118801114420
2.3860	11:56:14	XLON	1,800	564118801114423
2.3860	11:56:14	XLON	2,111	564118801114421
2.3840	11:56:58	XLON	920	564118801114528
2.3840	11:56:58	XLON	1,555	564118801114529
2.3870	12:03:04	CHIX	1,627	1200019TU
2.3870	12:03:04	XLON	672	564118801115094
2.3870	12:03:04	XLON	3,500	564118801115093
2.3880	12:03:04	XLON	489	564118801115101
2.3880	12:03:04	XLON	1,207	564118801115098
2.3880	12:03:04	XLON	1,250	564118801115096
2.3880	12:03:04	XLON	1,360	564118801115100
2.3880	12:03:04	XLON	1,388	564118801115097
2.3880	12:03:04	XLON	1,680	564118801115099
2.3870	12:04:46	XLON	1,028	564118801115338
2.3870	12:04:46	XLON	4,121	564118801115348
2.3850	12:05:21	XLON	974	564118801115463
2.3850	12:06:56	XLON	230	564118801115611
2.3850	12:06:56	XLON	371	564118801115610
2.3850	12:06:56	XLON	538	564118801115604
2.3850	12:06:56	XLON	866	564118801115605
2.3850	12:06:56	XLON	1,250	564118801115609
2.3820	12:06:59	CHIX	1,200	120001AGO
2.3870	12:10:40	XLON	465	564118801116127
2.3870	12:10:40	XLON	849	564118801116125
2.3870	12:10:40	XLON	2,115	564118801116126
2.3870	12:10:47	XLON	338	564118801116140
2.3860	12:11:02	XLON	4,214	564118801116169
2.3840	12:12:36	CHIX	1,260	120001B69
2.3860	12:13:15	XLON	188	564118801116334
2.3860	12:13:15	XLON	301	564118801116335
2.3860	12:13:20	XLON	582	564118801116336
2.3860	12:13:51	XLON	1,020	564118801116373
2.3850	12:14:01	XLON	127	564118801116421
2.3850	12:14:01	XLON	1,102	564118801116422
2.3850	12:14:01	XLON	2,730	564118801116420
2.3840	12:15:18	XLON	2,122	564118801116568
2.3850	12:18:03	XLON	497	564118801116819
2.3850	12:18:03	XLON	1,800	564118801116818
2.3850	12:19:03	XLON	1,145	564118801116912
2.3850	12:19:03	XLON	1,378	564118801116911
2.3820	12:20:35	CHIX	1,591	120001C70
2.3820	12:20:35	XLON	4,048	564118801117028
2.3800	12:20:36	CHIX	969	120001C76
2.3820	12:20:36	XLON	690	564118801117033
2.3820	12:20:36	XLON	797	564118801117034
2.3820	12:26:08	CHIX	1,033	120001CSG
2.3820	12:26:08	XLON	3,727	564118801117586
2.3840	12:29:35	XLON	331	564118801117947
2.3840	12:29:35	XLON	1,911	564118801117948
2.3830	12:30:47	CHIX	980	120001DIE
2.3830	12:30:47	XLON	308	564118801118065
2.3830	12:30:47	XLON	878	564118801118056
2.3830	12:30:47	XLON	1,250	564118801118062
2.3830	12:30:47	XLON	1,378	564118801118064
2.3830	12:30:47	XLON	1,388	564118801118063
2.3830	12:30:52	XLON	353	564118801118076
2.3830	12:30:52	XLON	2,863	564118801118077
2.3830	12:31:13	XLON	875	564118801118112
2.3830	12:31:39	XLON	146	564118801118188
2.3830	12:31:39	XLON	201	564118801118190
2.3830	12:31:39	XLON	544	564118801118189
2.3820	12:31:49	XLON	1,262	564118801118198
2.3820	12:32:15	XLON	387	564118801118234
2.3820	12:32:15	XLON	505	564118801118235
2.3840	12:35:07	CHIX	976	120001E3Y
2.3840	12:35:07	XLON	3,531	564118801118487
2.3850	12:35:15	XLON	2,341	564118801118506
2.3850	12:35:36	XLON	176	564118801118519
2.3850	12:36:11	XLON	502	564118801118554
2.3850	12:36:11	XLON	548	564118801118555
2.3850	12:36:16	XLON	489	564118801118556
2.3850	12:36:19	XLON	742	564118801118567
2.3850	12:36:30	XLON	341	564118801118576
2.3850	12:36:39	XLON	441	564118801118593
2.3840	12:36:43	XLON	166	564118801118619
2.3840	12:36:49	XLON	3,685	564118801118644
2.3830	12:37:39	CHIX	1,281	120001EDI
2.3830	12:37:39	XLON	442	564118801118699
2.3830	12:37:39	XLON	933	564118801118702
2.3830	12:37:39	XLON	942	564118801118698
2.3810	12:39:53	XLON	871	564118801119000
2.3790	12:41:35	CHIX	778	120001EUL
2.3800	12:42:50	XLON	370	564118801119188
2.3800	12:42:50	XLON	684	564118801119187
2.3800	12:42:50	XLON	1,847	564118801119186
2.3810	12:43:06	XLON	2,057	564118801119203
2.3810	12:43:06	XLON	2,057	564118801119212
2.3800	12:43:08	XLON	719	564118801119220
2.3810	12:44:04	XLON	870	564118801119292
2.3810	12:44:06	XLON	660	564118801119297
2.3810	12:44:06	XLON	1,376	564118801119296
2.3810	12:45:07	XLON	371	564118801119345
2.3810	12:45:07	XLON	528	564118801119346
2.3810	12:45:07	XLON	1,120	564118801119344
2.3810	12:46:07	XLON	537	564118801119401
2.3810	12:46:07	XLON	1,367	564118801119402
2.3830	12:47:28	XLON	877	564118801119509
2.3910	12:48:28	XLON	157	564118801119610
2.3900	12:48:45	CHIX	1,399	120001FRI
2.3910	12:48:45	XLON	1,004	564118801119634
2.3910	12:48:54	XLON	1,004	564118801119642
2.3900	12:49:06	XLON	1,179	564118801119661
2.3900	12:50:20	XLON	191	564118801119764
2.3910	12:50:20	XLON	1,322	564118801119765
2.3910	12:50:22	XLON	540	564118801119766
2.3900	12:51:15	XLON	861	564118801119878
2.3900	12:51:24	CHIX	876	120001G8Z
2.3900	12:51:24	XLON	625	564118801119887
2.3900	12:51:24	XLON	1,250	564118801119892
2.3900	12:51:24	XLON	1,463	564118801119893
2.3890	12:51:26	XLON	1,250	564118801119901
2.3880	12:52:22	XLON	1,429	564118801120008
2.3910	12:54:24	XLON	894	564118801120207
2.3910	12:54:32	XLON	24	564118801120214
2.3960	12:56:01	XLON	219	564118801120337
2.3960	12:56:01	XLON	996	564118801120329
2.3960	12:56:01	XLON	1,472	564118801120336
2.3980	12:58:57	XLON	819	564118801120527
2.3980	12:58:57	XLON	1,250	564118801120525
2.3980	12:58:57	XLON	1,270	564118801120526
2.3980	12:59:00	XLON	488	564118801120535
2.3980	12:59:00	XLON	1,360	564118801120533
2.3980	12:59:00	XLON	1,379	564118801120534
2.3980	12:59:26	XLON	871	564118801120564
2.3980	12:59:53	XLON	409	564118801120601
2.3980	12:59:53	XLON	489	564118801120600
2.3990	13:01:11	XLON	1,800	564118801120700
2.3980	13:02:26	CHIX	2,930	120001HQK
2.3980	13:02:26	XLON	648	564118801120800
2.3980	13:02:26	XLON	1,815	564118801120803
2.3980	13:02:26	XLON	3,203	564118801120801
2.3970	13:02:54	CHIX	956	120001HSG
2.3970	13:02:54	XLON	1,685	564118801120826
2.3970	13:02:54	XLON	1,746	564118801120825
2.3950	13:04:40	XLON	29	564118801120942
2.3950	13:04:40	XLON	1,250	564118801120941
2.3940	13:05:06	XLON	237	564118801120962
2.3940	13:05:06	XLON	2,670	564118801120963
2.3940	13:05:58	XLON	1,900	564118801121056
2.3940	13:06:46	CHIX	929	120001IE9
2.3940	13:06:46	XLON	1,059	564118801121131
2.4010	13:08:25	XLON	78	564118801121281
2.4010	13:08:25	XLON	601	564118801121280
2.4010	13:08:25	XLON	2,984	564118801121279
2.4010	13:08:34	XLON	1,495	564118801121298
2.4010	13:08:34	XLON	4,306	564118801121299
2.3990	13:09:06	XLON	219	564118801121342
2.3990	13:09:06	XLON	558	564118801121343
2.3990	13:09:06	XLON	1,250	564118801121341
2.3990	13:09:06	XLON	1,800	564118801121340
2.4000	13:09:06	XLON	268	564118801121334
2.4000	13:09:06	XLON	3,680	564118801121333
2.3970	13:09:13	XLON	1,284	564118801121347
2.3970	13:09:13	XLON	3,112	564118801121345
2.4000	13:11:48	CHIX	1,275	120001J3Q
2.3990	13:11:48	XLON	1,557	564118801121580
2.4000	13:11:48	XLON	15	564118801121560
2.4000	13:11:48	XLON	1,768	564118801121559
2.3990	13:11:53	XLON	512	564118801121588
2.3990	13:11:53	XLON	819	564118801121586
2.3990	13:11:53	XLON	879	564118801121587
2.3990	13:11:53	XLON	1,250	564118801121585
2.3990	13:11:53	XLON	1,426	564118801121589
2.3970	13:12:25	XLON	3,912	564118801121631
2.4000	13:13:07	XLON	1,106	564118801121711
2.3990	13:13:51	XLON	2,222	564118801121785
2.3990	13:13:51	XLON	2,622	564118801121781
2.3980	13:15:22	CHIX	1,474	120001JPN
2.3980	13:15:22	XLON	994	564118801121972
2.3970	13:15:28	XLON	29	564118801121979
2.3970	13:15:28	XLON	1,245	564118801121980
2.3970	13:15:28	XLON	1,247	564118801121981
2.4000	13:21:19	CHIX	1,710	120001KFU
2.4000	13:21:19	XLON	2,732	564118801122505
2.3990	13:21:51	XLON	681	564118801122547
2.3990	13:21:51	XLON	1,764	564118801122548
2.3980	13:22:27	XLON	1,305	564118801122561
2.4000	13:25:43	CHIX	922	120001LAS
2.4000	13:25:43	XLON	1,175	564118801122835
2.4000	13:25:43	XLON	4,315	564118801122832
2.3990	13:26:12	XLON	299	564118801122913
2.3990	13:26:12	XLON	751	564118801122912
2.3990	13:26:12	XLON	2,415	564118801122909
2.4000	13:28:50	XLON	197	564118801123215
2.4000	13:28:50	XLON	964	564118801123214
2.4000	13:28:50	XLON	1,950	564118801123213
2.4000	13:28:50	XLON	2,042	564118801123204
2.4000	13:31:05	XLON	24	564118801123542
2.4000	13:31:05	XLON	1,403	564118801123543
2.4000	13:31:06	XLON	453	564118801123545
2.4000	13:31:06	XLON	2,481	564118801123544
2.3980	13:33:51	CHIX	617	120001MQ8
2.3980	13:33:51	CHIX	936	120001MQ9
2.3980	13:33:51	CHIX	1,010	120001MQF
2.3980	13:33:51	XLON	77	564118801123938
2.3980	13:33:51	XLON	1,360	564118801123939
2.3980	13:33:51	XLON	1,455	564118801123940
2.3980	13:33:51	XLON	3,522	564118801123926
2.4000	13:35:40	XLON	2,929	564118801124149
2.4010	13:35:47	XLON	1,136	564118801124156
2.4010	13:35:47	XLON	1,559	564118801124152
2.4000	13:35:49	XLON	2,981	564118801124157
2.4000	13:35:52	XLON	1,129	564118801124165
2.3980	13:36:40	CHIX	189	120001N68
2.3980	13:36:40	CHIX	1,054	120001N69
2.3990	13:36:40	XLON	295	564118801124231
2.3990	13:36:40	XLON	905	564118801124232
2.3950	13:38:13	XLON	765	564118801124410
2.3950	13:38:13	XLON	1,250	564118801124409
2.3970	13:38:13	XLON	940	564118801124401
2.4000	13:45:11	CHIX	850	120001OAZ
2.4010	13:49:02	XLON	515	564118801125229
2.4010	13:49:02	XLON	819	564118801125228
2.4010	13:49:02	XLON	930	564118801125231
2.4010	13:49:02	XLON	1,020	564118801125230
2.4010	13:49:02	XLON	1,250	564118801125227
2.4010	13:49:02	XLON	2,302	564118801125226
2.4010	13:49:05	XLON	465	564118801125233
2.4010	13:49:05	XLON	879	564118801125237
2.4010	13:49:05	XLON	918	564118801125235
2.4010	13:49:05	XLON	1,250	564118801125234
2.4010	13:49:05	XLON	1,360	564118801125236
2.3990	13:49:19	CHIX	1,248	120001OVF
2.3990	13:49:19	CHIX	2,441	120001OVB
2.3990	13:49:19	XLON	389	564118801125283
2.3990	13:49:19	XLON	2,637	564118801125282
2.3980	13:52:10	CHIX	1,330	120001PC0
2.3970	13:52:10	XLON	1,250	564118801125499
2.3980	13:52:10	XLON	1,151	564118801125501
2.3980	13:52:10	XLON	1,332	564118801125500
2.3980	13:52:10	XLON	3,931	564118801125494
2.3960	13:53:18	XLON	1,060	564118801125580
2.3960	13:53:46	XLON	18	564118801125646
2.3960	13:58:28	XLON	34	564118801126150
2.3980	14:02:09	CHIX	2,064	120001R8W
2.3980	14:02:09	XLON	2,758	564118801126659
2.4010	14:04:03	XLON	431	564118801126825
2.4010	14:04:03	XLON	481	564118801126824
2.4010	14:04:03	XLON	498	564118801126823
2.4010	14:04:08	XLON	1,984	564118801126829
2.4010	14:04:10	XLON	848	564118801126831
2.4000	14:04:45	XLON	3,472	564118801126950
2.4000	14:04:45	XLON	3,580	564118801126951
2.4000	14:04:46	XLON	643	564118801126953
2.4000	14:04:46	XLON	1,100	564118801126952
2.4000	14:04:46	XLON	1,988	564118801126954
2.4000	14:06:57	XLON	1,250	564118801127179
2.4000	14:06:57	XLON	1,332	564118801127180
2.3990	14:08:59	CHIX	466	120001SF5
2.3990	14:08:59	CHIX	896	120001SF4
2.3990	14:08:59	CHIX	1,812	120001SEJ
2.3970	14:08:59	XLON	1,966	564118801127358
2.3990	14:08:59	XLON	24	564118801127347
2.3990	14:08:59	XLON	27	564118801127345
2.3990	14:08:59	XLON	399	564118801127342
2.3990	14:08:59	XLON	819	564118801127348
2.3990	14:08:59	XLON	1,250	564118801127340
2.3990	14:08:59	XLON	1,250	564118801127346
2.3990	14:08:59	XLON	1,332	564118801127344
2.3990	14:08:59	XLON	1,332	564118801127350
2.3990	14:08:59	XLON	1,380	564118801127343
2.3990	14:08:59	XLON	1,380	564118801127349
2.3990	14:08:59	XLON	1,551	564118801127341
2.3990	14:08:59	XLON	1,702	564118801127351
2.3990	14:08:59	XLON	2,246	564118801127324
2.3970	14:09:00	XLON	233	564118801127362
2.3970	14:09:00	XLON	441	564118801127361
2.3970	14:09:00	XLON	1,800	564118801127360
2.3980	14:10:22	XLON	430	564118801127493
2.3980	14:10:22	XLON	636	564118801127492
2.3980	14:11:01	XLON	212	564118801127574
2.3980	14:11:01	XLON	2,174	564118801127573
2.3980	14:18:29	CHIX	1,350	120001TP5
2.3980	14:18:29	CHIX	895	120001TP1
2.3980	14:18:29	XLON	2,358	564118801128117
2.3980	14:18:29	XLON	3,894	564118801128127
2.3980	14:22:08	XLON	93	564118801128436
2.3980	14:22:08	XLON	3,210	564118801128437
2.3990	14:22:08	XLON	2,309	564118801128442
2.3990	14:23:45	CHIX	2,331	120001UI2
2.3990	14:23:45	XLON	3,512	564118801128700
2.3990	14:23:45	XLON	3,596	564118801128705
2.3970	14:24:05	XLON	1,052	564118801128785
2.3980	14:24:05	XLON	1,052	564118801128780
2.3980	14:24:05	XLON	1,250	564118801128781
2.3980	14:24:05	XLON	1,724	564118801128782
2.3980	14:24:05	XLON	3,711	564118801128761
2.3980	14:24:05	XLON	3,857	564118801128778
2.3980	14:25:08	XLON	56	564118801128868
2.3980	14:25:08	XLON	413	564118801128867
2.3980	14:25:08	XLON	854	564118801128866
2.3980	14:25:37	XLON	97	564118801128917
2.4030	14:27:40	XLON	121	564118801129196
2.4030	14:27:40	XLON	1,250	564118801129195
2.4030	14:27:40	XLON	2,082	564118801129193
2.4030	14:27:40	XLON	2,158	564118801129194
2.4010	14:27:47	XLON	3,719	564118801129212
2.4020	14:27:47	XLON	56	564118801129214
2.4020	14:27:47	XLON	57	564118801129215
2.4020	14:27:47	XLON	1,250	564118801129213
2.4010	14:27:51	CHIX	1,128	120001VL3
2.4000	14:28:51	CHIX	1	120001VR7
2.4000	14:28:51	CHIX	884	120001VR6
2.4010	14:28:51	XLON	1,250	564118801129423
2.3990	14:29:11	XLON	1,113	564118801129451
2.3990	14:30:17	XLON	819	564118801129601
2.3990	14:30:17	XLON	1,250	564118801129602
2.3990	14:30:17	XLON	2,082	564118801129600
2.3990	14:30:51	XLON	894	564118801129774
2.3990	14:31:02	XLON	334	564118801129831
2.3990	14:31:02	XLON	1,345	564118801129830
2.3980	14:31:04	XLON	1,324	564118801129837
2.3980	14:31:04	XLON	2,697	564118801129838
2.3970	14:31:25	XLON	260	564118801129944
2.3970	14:31:25	XLON	666	564118801129945
2.3960	14:31:28	CHIX	227	120001WF8
2.3970	14:31:54	XLON	508	564118801130126
2.3970	14:31:54	XLON	511	564118801130127
2.3950	14:32:00	CHIX	1,698	120001WMF
2.3950	14:32:30	XLON	895	564118801130225
2.3950	14:32:32	XLON	954	564118801130228
2.3960	14:32:49	XLON	4,146	564118801130288
2.3970	14:33:23	XLON	1,013	564118801130442
2.3970	14:33:23	XLON	2,932	564118801130440
2.3960	14:34:10	CHIX	1,424	120001XCM
2.3960	14:34:10	XLON	1,617	564118801130540
2.3960	14:34:10	XLON	2,557	564118801130555
2.3960	14:35:03	XLON	25	564118801130682
2.3960	14:35:08	XLON	66	564118801130718
2.3960	14:35:08	XLON	1,322	564118801130719
2.3960	14:35:14	XLON	32	564118801130730
2.3960	14:35:14	XLON	876	564118801130731
2.4010	14:37:36	XLON	3,760	564118801131086
2.4010	14:37:37	XLON	810	564118801131092
2.4010	14:37:37	XLON	911	564118801131093
2.4010	14:37:37	XLON	2,158	564118801131091
2.4000	14:37:43	CHIX	754	120001Y8F
2.4000	14:37:43	CHIX	1,299	120001Y8E
2.4000	14:37:43	XLON	4,175	564118801131131
2.4000	14:37:54	CHIX	1,018	120001YAL
2.4000	14:37:54	XLON	701	564118801131169
2.4000	14:37:54	XLON	3,498	564118801131170
2.4000	14:37:55	XLON	2,100	564118801131172
2.4000	14:37:56	XLON	1,008	564118801131179
2.4000	14:37:56	XLON	1,144	564118801131178
2.3980	14:39:21	CHIX	924	120001YNB
2.3990	14:39:21	CHIX	955	120001YN5
2.3990	14:39:21	XLON	1,124	564118801131387
2.3990	14:39:21	XLON	3,150	564118801131393
2.3990	14:39:21	XLON	3,559	564118801131395
2.3970	14:39:35	XLON	1,052	564118801131426
2.3970	14:39:35	XLON	2,392	564118801131424
2.3960	14:39:41	XLON	1,015	564118801131496
2.3950	14:39:57	XLON	913	564118801131528
2.3990	14:43:59	CHIX	223	120001ZUP
2.3990	14:43:59	CHIX	1,071	120001ZUO
2.3980	14:44:08	XLON	2,158	564118801132282
2.3980	14:45:24	CHIX	1,145	120002089
2.3970	14:45:24	XLON	2,158	564118801132461
2.3970	14:45:24	XLON	4,146	564118801132450
2.3970	14:45:24	XLON	4,652	564118801132460
2.3980	14:45:24	XLON	819	564118801132467
2.3980	14:45:24	XLON	1,250	564118801132464
2.3980	14:45:24	XLON	1,396	564118801132468
2.3980	14:45:24	XLON	1,475	564118801132466
2.3980	14:45:24	XLON	2,082	564118801132463
2.3980	14:45:24	XLON	2,110	564118801132462
2.3980	14:45:24	XLON	2,158	564118801132465
2.3960	14:45:25	XLON	1,270	564118801132495
2.3960	14:45:25	XLON	1,458	564118801132496
2.3960	14:45:25	XLON	2,066	564118801132487
2.3960	14:45:25	XLON	2,082	564118801132486
2.3970	14:45:25	XLON	1,071	564118801132497
2.3980	14:45:54	XLON	925	564118801132556
2.3980	14:46:03	CHIX	2,195	1200020E5
2.4000	14:46:37	XLON	3,214	564118801132667
2.4000	14:46:37	XLON	3,960	564118801132665
2.4000	14:46:56	XLON	983	564118801132700
2.4000	14:47:14	CHIX	1,219	1200020OP
2.4000	14:47:14	XLON	560	564118801132749
2.4000	14:47:15	XLON	3,403	564118801132757
2.4000	14:50:03	XLON	64	564118801133136
2.4000	14:50:03	XLON	1,503	564118801133137
2.4000	14:50:03	XLON	2,082	564118801133134
2.4000	14:50:03	XLON	2,158	564118801133135
2.4000	14:50:08	XLON	413	564118801133152
2.4000	14:50:08	XLON	1,053	564118801133154
2.4000	14:50:08	XLON	1,250	564118801133153
2.4000	14:50:08	XLON	1,754	564118801133151
2.4000	14:50:08	XLON	2,082	564118801133150
2.4000	14:50:08	XLON	2,158	564118801133149
2.4000	14:50:43	XLON	209	564118801133192
2.4000	14:50:43	XLON	750	564118801133193
2.3990	14:50:45	CHIX	822	1200021MH
2.3990	14:50:45	CHIX	1,510	1200021MI
2.3990	14:50:45	XLON	135	564118801133210
2.3990	14:50:45	XLON	3,250	564118801133211
2.3980	14:52:23	CHIX	949	1200021ZX
2.3990	14:52:23	XLON	143	564118801133421
2.3990	14:52:23	XLON	1,000	564118801133420
2.3990	14:52:23	XLON	1,250	564118801133419
2.3990	14:52:23	XLON	2,082	564118801133417
2.3990	14:52:23	XLON	2,158	564118801133418
2.3990	14:52:40	XLON	935	564118801133455
2.3980	14:53:45	CHIX	958	1200022BA
2.3980	14:53:45	XLON	436	564118801133639
2.3980	14:53:45	XLON	1,100	564118801133637
2.3980	14:53:45	XLON	2,158	564118801133638
2.3980	14:53:45	XLON	4,194	564118801133632
2.4000	14:54:51	CHIX	1,190	1200022MY
2.4000	14:54:51	XLON	189	564118801133770
2.4000	14:54:51	XLON	221	564118801133769
2.4000	14:54:51	XLON	226	564118801133768
2.4000	14:54:51	XLON	1,431	564118801133767
2.4010	14:55:07	XLON	4,173	564118801133804
2.4010	14:55:13	XLON	401	564118801133814
2.4010	14:55:13	XLON	495	564118801133813
2.4000	14:55:23	XLON	2,264	564118801133878
2.4010	14:55:23	XLON	896	564118801133874
2.3990	14:55:27	XLON	1,276	564118801133888
2.3980	14:56:49	XLON	916	564118801134114
2.3980	14:56:49	XLON	1,100	564118801134115
2.3980	14:56:49	XLON	2,652	564118801134113
2.3990	14:56:49	XLON	558	564118801134116
2.3980	14:57:08	XLON	891	564118801134133
2.3980	14:57:18	XLON	896	564118801134147
2.3980	14:57:28	XLON	295	564118801134172
2.3980	14:57:28	XLON	602	564118801134173
2.3970	14:57:31	CHIX	931	1200023DZ
2.3970	14:57:31	XLON	65	564118801134181
2.3970	14:57:31	XLON	3,429	564118801134182
2.3970	14:59:56	CHIX	919	1200023XV
2.3970	14:59:56	XLON	976	564118801134431
2.4000	15:02:06	CHIX	233	1200024NA
2.4000	15:02:06	CHIX	1,386	1200024NB
2.4000	15:02:06	XLON	409	564118801134807
2.4000	15:02:06	XLON	752	564118801134808
2.3990	15:03:00	CHIX	1,000	1200024U4
2.3990	15:03:00	CHIX	1,696	1200024U1
2.3990	15:03:00	XLON	1,008	564118801134987
2.3990	15:03:00	XLON	1,561	564118801134986
2.3990	15:03:00	XLON	1,618	564118801134985
2.3990	15:03:00	XLON	2,037	564118801134984
2.3990	15:03:01	XLON	151	564118801134989
2.3990	15:03:01	XLON	238	564118801134990
2.3990	15:03:01	XLON	353	564118801134991
2.3990	15:03:35	XLON	1,002	564118801135139
2.3990	15:03:39	XLON	1,052	564118801135164
2.3990	15:03:39	XLON	1,561	564118801135162
2.3990	15:03:39	XLON	1,618	564118801135163
2.3990	15:03:39	XLON	1,859	564118801135161
2.3990	15:04:19	XLON	73	564118801135277
2.3990	15:04:19	XLON	1,250	564118801135279
2.3990	15:04:19	XLON	1,561	564118801135278
2.3990	15:04:19	XLON	1,618	564118801135280
2.3990	15:04:24	XLON	32	564118801135285
2.3990	15:04:24	XLON	1,043	564118801135288
2.3990	15:04:24	XLON	1,561	564118801135286
2.3990	15:04:24	XLON	1,618	564118801135287
2.3990	15:04:50	XLON	1,200	564118801135384
2.3990	15:04:50	XLON	1,250	564118801135385
2.3990	15:04:50	XLON	1,561	564118801135386
2.3990	15:04:50	XLON	1,618	564118801135387
2.3990	15:05:53	CHIX	3	1200025OC
2.3990	15:05:53	CHIX	2,033	1200025OB
2.3990	15:05:53	XLON	1,897	564118801135557
2.3990	15:05:53	XLON	3,637	564118801135556
2.3990	15:05:55	XLON	1,838	564118801135558
2.4000	15:07:42	CHIX	466	12000262V
2.4000	15:07:42	CHIX	548	12000262W
2.4000	15:07:42	XLON	4,111	564118801135889
2.3990	15:07:59	CHIX	889	12000264I
2.3990	15:07:59	XLON	3,446	564118801135939
2.4000	15:07:59	XLON	207	564118801135940
2.4000	15:07:59	XLON	345	564118801135945
2.4000	15:07:59	XLON	761	564118801135942
2.4000	15:07:59	XLON	819	564118801135946
2.4000	15:07:59	XLON	879	564118801135948
2.4000	15:07:59	XLON	1,250	564118801135943
2.4000	15:07:59	XLON	1,824	564118801135944
2.4000	15:07:59	XLON	1,885	564118801135947
2.4000	15:07:59	XLON	2,741	564118801135930
2.3990	15:08:13	XLON	279	564118801135981
2.3990	15:08:18	XLON	1,778	564118801135989
2.3980	15:08:22	XLON	943	564118801136003
2.3990	15:08:22	XLON	1,505	564118801136002
2.3960	15:08:46	XLON	976	564118801136098
2.3970	15:09:20	XLON	648	564118801136280
2.3970	15:09:20	XLON	934	564118801136279
2.3970	15:09:38	XLON	256	564118801136347
2.3970	15:09:38	XLON	678	564118801136346
2.3960	15:09:46	XLON	855	564118801136361
2.3960	15:10:24	CHIX	154	1200026RP
2.3960	15:10:24	CHIX	813	1200026RQ
2.3960	15:10:24	XLON	86	564118801136506
2.3960	15:10:24	XLON	1,167	564118801136510
2.3960	15:10:25	XLON	83	564118801136511
2.3960	15:10:25	XLON	1,561	564118801136513
2.3960	15:10:25	XLON	1,618	564118801136512
2.3960	15:10:42	XLON	893	564118801136533
2.3960	15:10:48	XLON	340	564118801136573
2.3960	15:10:48	XLON	539	564118801136572
2.3960	15:10:57	XLON	883	564118801136612
2.3960	15:11:06	XLON	883	564118801136649
2.3960	15:11:27	XLON	1,148	564118801136697
2.3960	15:11:31	XLON	1,361	564118801136706
2.3990	15:14:45	CHIX	189	1200027RP
2.3990	15:14:45	CHIX	682	1200027RQ
2.3980	15:15:10	CHIX	1,405	1200027V9
2.3980	15:15:10	XLON	3,609	564118801137255
2.3980	15:15:15	CHIX	1,198	1200027VY
2.3980	15:15:15	CHIX	1,060	1200027VZ
2.3980	15:15:45	XLON	996	564118801137363
2.3980	15:15:45	XLON	1,250	564118801137360
2.3980	15:15:45	XLON	1,561	564118801137362
2.3980	15:15:45	XLON	1,618	564118801137361
2.4020	15:17:19	XLON	1,103	564118801137598
2.4020	15:17:19	XLON	2,724	564118801137597
2.4020	15:17:19	XLON	3,900	564118801137602
2.4020	15:17:23	XLON	1,250	564118801137606
2.4020	15:17:23	XLON	1,618	564118801137608
2.4020	15:17:23	XLON	1,952	564118801137609
2.4020	15:17:23	XLON	2,147	564118801137607
2.4010	15:17:24	XLON	2,842	564118801137629
2.4020	15:17:24	XLON	851	564118801137627
2.4020	15:17:24	XLON	1,250	564118801137626
2.4020	15:17:24	XLON	4,260	564118801137625
2.4010	15:17:30	CHIX	1,423	1200028EJ
2.4010	15:17:30	XLON	129	564118801137642
2.4010	15:17:30	XLON	583	564118801137647
2.4010	15:17:30	XLON	1,037	564118801137643
2.4010	15:17:30	XLON	1,250	564118801137646
2.4000	15:17:45	CHIX	937	1200028G6
2.4000	15:17:45	XLON	2,385	564118801137681
2.4010	15:18:41	CHIX	893	1200028P7
2.4010	15:18:41	XLON	713	564118801137840
2.4010	15:18:41	XLON	1,250	564118801137838
2.4010	15:18:41	XLON	1,618	564118801137839
2.4000	15:18:56	XLON	1,025	564118801137869
2.4000	15:19:00	XLON	345	564118801137876
2.4000	15:19:00	XLON	2,459	564118801137875
2.4000	15:19:50	XLON	929	564118801138023
2.4000	15:19:50	XLON	941	564118801138018
2.4000	15:19:50	XLON	1,377	564118801138017
2.4000	15:20:49	XLON	734	564118801138161
2.4000	15:20:49	XLON	938	564118801138160
2.4000	15:20:49	XLON	1,651	564118801138159
2.4010	15:21:17	XLON	3,156	564118801138222
2.4000	15:21:24	CHIX	1,014	1200029AN
2.4000	15:21:24	XLON	4,090	564118801138243
2.4000	15:22:11	XLON	870	564118801138365
2.4000	15:22:57	CHIX	67	1200029KW
2.4000	15:22:57	CHIX	1,088	1200029KX
2.4000	15:22:57	XLON	3,527	564118801138484
2.4000	15:22:58	XLON	1,743	564118801138486
2.4000	15:22:58	XLON	2,000	564118801138485
2.3990	15:23:12	XLON	1,244	564118801138529
2.3990	15:23:18	XLON	992	564118801138536
2.3990	15:23:32	XLON	443	564118801138544
2.4000	15:25:27	CHIX	2,288	120002A53
2.4000	15:25:27	XLON	1,043	564118801138729
2.4000	15:25:27	XLON	1,250	564118801138727
2.4000	15:25:27	XLON	1,952	564118801138728
2.4000	15:25:27	XLON	3,538	564118801138723
2.4000	15:25:36	XLON	877	564118801138764
2.4000	15:26:06	XLON	1,250	564118801138837
2.4000	15:26:06	XLON	1,344	564118801138838
2.4000	15:26:16	XLON	902	564118801138867
2.4010	15:27:02	XLON	2,180	564118801138998
2.4010	15:28:42	XLON	283	564118801139264
2.4010	15:28:42	XLON	1,952	564118801139266
2.4010	15:28:42	XLON	2,023	564118801139265
2.4000	15:28:48	XLON	1,359	564118801139272
2.4000	15:28:50	CHIX	1,114	120002AXH
2.4000	15:28:50	XLON	2,942	564118801139278
2.4000	15:28:55	XLON	38	564118801139371
2.4000	15:28:55	XLON	1,072	564118801139370
2.4000	15:28:55	XLON	1,878	564118801139373
2.4000	15:28:55	XLON	3,187	564118801139369
2.3990	15:29:09	XLON	1,063	564118801139450
2.4040	15:32:47	CHIX	1,480	120002C2M
2.4040	15:32:47	XLON	710	564118801139938
2.4040	15:32:47	XLON	3,550	564118801139937
2.4040	15:33:02	CHIX	1,131	120002C4S
2.4040	15:33:40	XLON	50	564118801140078
2.4040	15:33:40	XLON	819	564118801140077
2.4040	15:33:40	XLON	859	564118801140074
2.4040	15:33:40	XLON	957	564118801140075
2.4040	15:33:40	XLON	1,250	564118801140071
2.4040	15:33:40	XLON	1,503	564118801140076
2.4040	15:33:40	XLON	1,730	564118801140079
2.4040	15:33:40	XLON	1,952	564118801140072
2.4040	15:33:40	XLON	2,023	564118801140073
2.4040	15:33:44	XLON	210	564118801140089
2.4040	15:33:44	XLON	956	564118801140087
2.4040	15:33:44	XLON	1,250	564118801140084
2.4040	15:33:44	XLON	1,551	564118801140088
2.4040	15:33:44	XLON	1,952	564118801140085
2.4040	15:33:44	XLON	2,023	564118801140086
2.4040	15:33:53	XLON	896	564118801140094
2.4030	15:33:54	CHIX	904	120002CBM
2.4030	15:33:54	XLON	972	564118801140098
2.4030	15:33:54	XLON	2,553	564118801140097
2.4040	15:35:08	CHIX	1,061	120002CLF
2.4040	15:35:08	XLON	857	564118801140288
2.4040	15:35:08	XLON	2,362	564118801140289
2.4040	15:35:08	XLON	3,914	564118801140286
2.4040	15:35:50	XLON	1,250	564118801140456
2.4040	15:36:55	XLON	872	564118801140683
2.4040	15:36:55	XLON	1,250	564118801140681
2.4040	15:36:55	XLON	1,952	564118801140684
2.4040	15:36:55	XLON	2,023	564118801140682
2.4060	15:37:03	XLON	472	564118801140722
2.4060	15:37:35	CHIX	44	120002D4P
2.4060	15:37:35	CHIX	488	120002D4Q
2.4060	15:37:35	CHIX	1,066	120002D4G
2.4060	15:37:35	XLON	2,435	564118801140809
2.4060	15:37:44	XLON	836	564118801140849
2.4060	15:37:44	XLON	3,279	564118801140850
2.4060	15:38:26	CHIX	1,701	120002DFB
2.4060	15:38:26	XLON	210	564118801140974
2.4060	15:38:26	XLON	751	564118801140973
2.4060	15:38:26	XLON	2,612	564118801140964
2.4060	15:38:26	XLON	2,867	564118801140972
2.4060	15:38:57	XLON	50	564118801141041
2.4060	15:38:57	XLON	819	564118801141040
2.4060	15:39:06	XLON	222	564118801141065
2.4060	15:39:06	XLON	751	564118801141064
2.4060	15:39:15	XLON	972	564118801141069
2.4050	15:39:16	XLON	195	564118801141074
2.4050	15:39:16	XLON	1,271	564118801141073
2.4050	15:39:16	XLON	1,947	564118801141072
2.4040	15:39:52	CHIX	974	120002DS4
2.4040	15:39:52	XLON	779	564118801141172
2.4040	15:39:52	XLON	1,515	564118801141171
2.4050	15:39:52	XLON	1,679	564118801141164
2.4030	15:40:31	XLON	965	564118801141346
2.4030	15:41:24	XLON	1,250	564118801141552
2.4030	15:41:24	XLON	1,731	564118801141554
2.4030	15:41:24	XLON	1,952	564118801141553
2.4040	15:42:25	XLON	3,917	564118801141861
2.4080	15:42:41	XLON	1,231	564118801141908
2.4080	15:42:42	XLON	19	564118801141914
2.4080	15:42:42	XLON	336	564118801141916
2.4080	15:42:42	XLON	904	564118801141915
2.4080	15:42:48	XLON	1,000	564118801141937
2.4100	15:44:34	CHIX	946	120002EYS
2.4100	15:44:34	XLON	3,500	564118801142288
2.4090	15:44:44	CHIX	1,029	120002EZU
2.4090	15:44:44	CHIX	837	120002EZV
2.4100	15:44:44	CHIX	1,856	120002EZN
2.4090	15:44:44	XLON	689	564118801142322
2.4090	15:44:44	XLON	1,000	564118801142318
2.4090	15:44:44	XLON	1,250	564118801142320
2.4090	15:44:44	XLON	1,347	564118801142321
2.4090	15:44:44	XLON	1,994	564118801142319
2.4100	15:44:44	XLON	117	564118801142325
2.4100	15:44:44	XLON	1,250	564118801142323
2.4100	15:44:44	XLON	1,515	564118801142324
2.4100	15:44:58	XLON	61	564118801142338
2.4100	15:44:58	XLON	819	564118801142337
2.4100	15:45:08	XLON	465	564118801142382
2.4100	15:45:08	XLON	475	564118801142383
2.4100	15:45:18	XLON	940	564118801142392
2.4100	15:45:28	XLON	34	564118801142446
2.4100	15:45:28	XLON	310	564118801142445
2.4100	15:45:28	XLON	596	564118801142447
2.4100	15:45:38	XLON	176	564118801142517
2.4100	15:45:38	XLON	764	564118801142516
2.4100	15:45:48	XLON	940	564118801142531
2.4080	15:45:55	XLON	4,227	564118801142594
2.4080	15:46:35	XLON	1,088	564118801142700
2.4070	15:46:37	XLON	3,871	564118801142703
2.4050	15:48:03	XLON	451	564118801142980
2.4050	15:48:03	XLON	860	564118801142978
2.4050	15:48:03	XLON	1,250	564118801142977
2.4050	15:48:03	XLON	1,952	564118801142979
2.4050	15:48:11	XLON	53	564118801142986
2.4050	15:48:14	XLON	34	564118801142988
2.4050	15:48:16	XLON	54	564118801142992
2.4040	15:48:54	CHIX	1,053	120002FYO
2.4040	15:48:54	XLON	4,166	564118801143076
2.4050	15:48:54	XLON	1,250	564118801143078
2.4050	15:48:54	XLON	1,788	564118801143079
2.4050	15:48:54	XLON	1,821	564118801143080
2.4070	15:50:03	CHIX	1,069	120002GCT
2.4070	15:50:13	XLON	842	564118801143281
2.4070	15:50:13	XLON	1,000	564118801143280
2.4070	15:50:16	XLON	237	564118801143289
2.4070	15:50:16	XLON	1,093	564118801143288
2.4070	15:50:23	XLON	952	564118801143304
2.4070	15:50:33	XLON	936	564118801143326
2.4070	15:50:40	XLON	232	564118801143356
2.4070	15:50:40	XLON	728	564118801143355
2.4100	15:52:07	CHIX	988	120002GV5
2.4100	15:52:07	XLON	523	564118801143538
2.4100	15:52:07	XLON	603	564118801143539
2.4110	15:53:17	XLON	566	564118801143740
2.4110	15:53:17	XLON	1,020	564118801143736
2.4110	15:53:17	XLON	1,250	564118801143739
2.4110	15:53:17	XLON	1,463	564118801143738
2.4110	15:53:17	XLON	1,515	564118801143737
2.4110	15:53:17	XLON	1,784	564118801143741
2.4110	15:53:54	XLON	1,250	564118801143824
2.4110	15:53:54	XLON	1,360	564118801143828
2.4110	15:53:54	XLON	1,462	564118801143827
2.4110	15:53:54	XLON	1,463	564118801143826
2.4110	15:53:54	XLON	1,515	564118801143825
2.4100	15:54:11	XLON	9	564118801143863
2.4100	15:55:26	CHIX	1,637	120002HL2
2.4100	15:55:26	XLON	1,614	564118801143999
2.4100	15:55:28	XLON	421	564118801144011
2.4100	15:55:46	CHIX	1,885	120002HO1
2.4100	15:55:46	XLON	1,062	564118801144041
2.4100	15:55:46	XLON	1,564	564118801144040
2.4100	15:56:37	XLON	1,148	564118801144266
2.4100	15:57:00	XLON	1,728	564118801144321
2.4100	15:57:04	XLON	359	564118801144326
2.4100	15:57:04	XLON	1,300	564118801144328
2.4090	15:57:19	CHIX	1,488	120002I3S
2.4080	15:57:19	XLON	53	564118801144368
2.4080	15:57:19	XLON	1,250	564118801144366
2.4080	15:57:19	XLON	1,250	564118801144369
2.4080	15:57:19	XLON	1,515	564118801144367
2.4100	15:57:19	XLON	1,665	564118801144347
2.4080	15:57:20	XLON	128	564118801144370
2.4080	15:57:20	XLON	293	564118801144374
2.4080	15:57:20	XLON	1,250	564118801144372
2.4080	15:57:20	XLON	1,463	564118801144371
2.4080	15:57:20	XLON	1,515	564118801144373
2.4080	15:57:22	XLON	298	564118801144377
2.4080	15:57:22	XLON	902	564118801144378
2.4080	15:57:31	XLON	260	564118801144383
2.4080	15:57:31	XLON	656	564118801144382
2.4080	15:57:41	XLON	915	564118801144399
2.4070	15:57:49	XLON	2,272	564118801144411
2.4070	15:57:51	XLON	881	564118801144412
2.4070	15:58:22	XLON	1,086	564118801144503
2.4070	15:58:58	XLON	1,068	564118801144580
2.4070	15:59:10	XLON	26	564118801144618
2.4070	15:59:10	XLON	821	564118801144614
2.4070	15:59:10	XLON	1,400	564118801144616
2.4070	15:59:10	XLON	1,463	564118801144617
2.4070	15:59:31	XLON	333	564118801144680
2.4070	15:59:31	XLON	611	564118801144679
2.4070	15:59:41	XLON	915	564118801144701
2.4090	16:02:44	XLON	3,453	564118801145185
2.4100	16:02:59	XLON	2,084	564118801145306
2.4100	16:02:59	XLON	2,499	564118801145307
2.4100	16:03:00	XLON	1,992	564118801145313
2.4100	16:03:10	XLON	999	564118801145358
2.4100	16:03:15	XLON	999	564118801145369
2.4100	16:03:15	XLON	1,463	564118801145370
2.4100	16:03:20	XLON	999	564118801145404
2.4100	16:03:23	XLON	999	564118801145410
2.4100	16:03:23	XLON	2,730	564118801145411
2.4100	16:03:26	XLON	999	564118801145415
2.4100	16:03:28	XLON	999	564118801145422
2.4100	16:03:30	XLON	362	564118801145426
2.4100	16:03:30	XLON	999	564118801145425
2.4100	16:03:38	XLON	955	564118801145434
2.4090	16:03:48	CHIX	1,371	120002JZT
2.4090	16:03:48	XLON	1,559	564118801145467
2.4090	16:03:48	XLON	1,850	564118801145468
2.4100	16:03:48	XLON	3	564118801145461
2.4100	16:03:48	XLON	951	564118801145462
2.4090	16:05:28	XLON	684	564118801145815
2.4090	16:06:45	CHIX	1,244	120002KS5
2.4090	16:06:45	CHIX	1,762	120002KS3
2.4090	16:06:45	XLON	409	564118801146011
2.4090	16:06:45	XLON	773	564118801146010
2.4090	16:06:45	XLON	2,243	564118801146009
2.4090	16:09:02	CHIX	1,655	120002L8C
2.4090	16:09:02	CHIX	1,761	120002L85
2.4090	16:09:02	XLON	3,840	564118801146399
2.4090	16:09:24	XLON	1,153	564118801146514
2.4090	16:09:24	XLON	1,373	564118801146512
2.4090	16:09:24	XLON	1,463	564118801146513
2.4090	16:09:24	XLON	3,559	564118801146510
2.4090	16:09:53	XLON	763	564118801146569
2.4090	16:09:53	XLON	1,100	564118801146570
2.4090	16:09:53	XLON	1,264	564118801146571
2.4090	16:09:53	XLON	3,103	564118801146568
2.4090	16:09:53	XLON	3,271	564118801146573
2.4090	16:09:54	XLON	768	564118801146595
2.4090	16:09:54	XLON	1,422	564118801146596
2.4090	16:10:14	XLON	818	564118801146747
2.4090	16:10:14	XLON	1,463	564118801146748
2.4090	16:10:19	XLON	781	564118801146769
2.4090	16:10:19	XLON	828	564118801146771
2.4090	16:10:19	XLON	1,422	564118801146770
2.4090	16:10:34	XLON	1,200	564118801146827
2.4090	16:10:47	XLON	1,692	564118801146875
2.4090	16:10:56	XLON	875	564118801146892
2.4090	16:11:06	XLON	819	564118801146920
2.4100	16:12:17	XLON	78	564118801147069
2.4100	16:12:17	XLON	249	564118801147067
2.4100	16:12:17	XLON	260	564118801147068
2.4100	16:12:17	XLON	459	564118801147072
2.4100	16:12:17	XLON	473	564118801147070
2.4100	16:12:17	XLON	656	564118801147074
2.4100	16:12:17	XLON	766	564118801147066
2.4100	16:12:17	XLON	813	564118801147076
2.4100	16:12:17	XLON	838	564118801147073
2.4100	16:12:17	XLON	848	564118801147075
2.4100	16:12:17	XLON	999	564118801147071
2.4100	16:12:27	XLON	891	564118801147094
2.4100	16:12:37	XLON	108	564118801147122
2.4100	16:12:37	XLON	246	564118801147124
2.4100	16:12:37	XLON	537	564118801147123
2.4100	16:12:47	XLON	57	564118801147141
2.4100	16:12:47	XLON	243	564118801147139
2.4100	16:12:47	XLON	591	564118801147140
2.4100	16:12:57	XLON	128	564118801147165
2.4100	16:12:57	XLON	237	564118801147163
2.4100	16:12:57	XLON	526	564118801147164
2.4100	16:13:05	XLON	999	564118801147180
2.4100	16:13:16	XLON	925	564118801147206
2.4090	16:13:25	CHIX	1,828	120002MEJ
2.4090	16:13:25	XLON	693	564118801147214
2.4090	16:13:25	XLON	775	564118801147215
2.4090	16:13:25	XLON	1,100	564118801147213
2.4090	16:13:25	XLON	1,679	564118801147212
2.4090	16:14:10	CHIX	995	120002MLL
2.4090	16:14:10	XLON	764	564118801147361
2.4090	16:14:10	XLON	1,043	564118801147358
2.4090	16:14:10	XLON	2,667	564118801147360
2.4080	16:17:07	XLON	976	564118801147826
2.4080	16:17:07	XLON	1,189	564118801147832
2.4070	16:17:26	CHIX	828	120002NCQ
2.4070	16:17:38	CHIX	584	120002NEZ
2.4070	16:17:54	CHIX	551	120002NGO
2.4070	16:17:55	XLON	337	564118801147905
2.4070	16:18:11	XLON	325	564118801147982
2.4070	16:18:11	XLON	852	564118801147976
2.4070	16:18:11	XLON	1,250	564118801147981
2.4070	16:18:11	XLON	2,466	564118801147980
2.4060	16:18:35	XLON	228	564118801148026
2.4060	16:18:43	XLON	48	564118801148032
2.4060	16:18:48	XLON	1,338	564118801148052
2.4060	16:18:59	XLON	852	564118801148065
2.4080	16:19:09	XLON	961	564118801148107
2.4080	16:19:17	XLON	334	564118801148132
2.4080	16:19:17	XLON	552	564118801148131
2.4100	16:20:39	XLON	306	564118801148386
2.4100	16:20:39	XLON	465	564118801148387
2.4100	16:20:39	XLON	1,613	564118801148388
2.4100	16:20:40	XLON	49	564118801148401
2.4100	16:20:40	XLON	999	564118801148402
2.4100	16:20:41	XLON	310	564118801148406
2.4100	16:20:41	XLON	999	564118801148404
2.4100	16:20:42	XLON	999	564118801148408
2.4100	16:20:42	XLON	999	564118801148412
2.4100	16:20:42	XLON	2,823	564118801148411
2.4100	16:20:44	XLON	952	564118801148416
2.4100	16:20:51	XLON	47	564118801148422
2.4100	16:20:51	XLON	846	564118801148423
2.4100	16:20:58	XLON	886	564118801148428
2.4100	16:21:06	XLON	956	564118801148469
2.4100	16:21:14	XLON	957	564118801148485
2.4100	16:21:22	XLON	393	564118801148511
2.4100	16:21:22	XLON	563	564118801148510
2.4100	16:21:27	XLON	348	564118801148519
2.4100	16:21:27	XLON	606	564118801148518
2.4100	16:21:34	XLON	956	564118801148526
2.4100	16:21:42	XLON	118	564118801148552
2.4100	16:21:42	XLON	838	564118801148553
2.4100	16:21:50	XLON	331	564118801148565
2.4100	16:21:50	XLON	625	564118801148564
2.4100	16:21:58	XLON	37	564118801148576
2.4100	16:21:58	XLON	919	564118801148575
2.4100	16:22:06	XLON	14	564118801148609
2.4100	16:22:06	XLON	324	564118801148608
2.4100	16:22:06	XLON	618	564118801148607
2.4100	16:22:14	XLON	956	564118801148624
2.4100	16:22:22	XLON	240	564118801148652
2.4100	16:22:22	XLON	717	564118801148651
2.4100	16:22:27	XLON	182	564118801148665
2.4100	16:22:27	XLON	759	564118801148664
2.4100	16:22:34	XLON	142	564118801148695
2.4100	16:22:34	XLON	814	564118801148696
2.4100	16:22:42	XLON	8	564118801148708
2.4100	16:22:42	XLON	82	564118801148710
2.4100	16:22:42	XLON	819	564118801148709
2.4100	16:22:50	XLON	430	564118801148723
2.4100	16:22:50	XLON	526	564118801148724
2.4100	16:22:51	CHIX	1,428	120002OZS
2.4100	16:22:58	XLON	956	564118801148746
2.4100	16:23:06	XLON	161	564118801148758
2.4100	16:23:06	XLON	302	564118801148756
2.4100	16:23:06	XLON	493	564118801148757
2.4100	16:23:14	XLON	304	564118801148777
2.4100	16:23:14	XLON	652	564118801148778
2.4100	16:23:22	XLON	358	564118801148791
2.4100	16:23:22	XLON	598	564118801148790
2.4100	16:23:30	XLON	139	564118801148797
2.4100	16:23:30	XLON	203	564118801148796
2.4100	16:23:30	XLON	614	564118801148795
2.4090	16:23:35	CHIX	1,635	120002P8C
2.4090	16:23:35	CHIX	87	120002P8A
2.4090	16:23:35	CHIX	200	120002P8B
2.4090	16:23:35	CHIX	224	120002P8H
2.4090	16:23:35	CHIX	311	120002P8J
2.4090	16:23:35	CHIX	732	120002P8I
2.4090	16:23:40	XLON	388	564118801148846
2.4090	16:23:40	XLON	567	564118801148845
2.4090	16:23:48	XLON	956	564118801148873
2.4090	16:23:56	XLON	380	564118801148900
2.4090	16:23:56	XLON	694	564118801148901
2.4090	16:24:04	XLON	119	564118801148926
2.4090	16:24:04	XLON	406	564118801148927
2.4090	16:24:04	XLON	431	564118801148928
2.4090	16:24:12	XLON	168	564118801148944
2.4090	16:24:15	XLON	51	564118801148945
2.4090	16:24:15	XLON	217	564118801148946
2.4090	16:24:15	XLON	879	564118801148947
2.4090	16:24:30	XLON	249	564118801148972
2.4090	16:24:30	XLON	1,539	564118801148971
2.4090	16:24:38	XLON	508	564118801148983
2.4090	16:24:44	XLON	297	564118801148993
2.4090	16:24:44	XLON	1,020	564118801148992
2.4090	16:24:53	XLON	957	564118801149014
2.4090	16:25:00	XLON	870	564118801149038
2.4090	16:25:07	XLON	343	564118801149047
2.4090	16:25:15	XLON	512	564118801149078
2.4080	16:25:18	XLON	935	564118801149097
2.4090	16:27:05	CHIX	1,140	120002QE0
2.4090	16:27:05	XLON	1,020	564118801149489
2.4090	16:27:05	XLON	1,463	564118801149490
2.4090	16:27:05	XLON	2,400	564118801149491
2.4090	16:27:09	XLON	21	564118801149514
2.4100	16:28:35	CHIX	1,441	120002QZP
2.4090	16:28:35	XLON	303	564118801149795
2.4100	16:28:35	XLON	120	564118801149792
2.4100	16:28:35	XLON	431	564118801149789
2.4100	16:28:35	XLON	778	564118801149791
2.4100	16:28:35	XLON	882	564118801149790
2.4100	16:28:35	XLON	1,369	564118801149793
2.4100	16:28:35	XLON	3,893	564118801149781
2.4100	16:28:45	XLON	808	564118801149848
2.4100	16:28:45	XLON	814	564118801149850
2.4100	16:28:45	XLON	1,816	564118801149849
2.4100	16:28:45	XLON	2,191	564118801149851
2.4100	16:28:49	XLON	38	564118801149866
2.4100	16:28:50	XLON	465	564118801149873
2.4100	16:29:01	XLON	1,480	564118801149940
2.4100	16:29:06	XLON	190	564118801149994
2.4100	16:29:06	XLON	701	564118801149993
2.4100	16:29:10	XLON	535	564118801150004
2.4100	16:29:13	XLON	208	564118801150010
2.4100	16:29:13	XLON	209	564118801150008
2.4100	16:29:13	XLON	221	564118801150009
2.4100	16:29:13	XLON	688	564118801150013
2.4100	16:29:13	XLON	1,250	564118801150011
2.4100	16:29:13	XLON	1,360	564118801150014
2.4100	16:29:13	XLON	1,480	564118801150012
2.4100	16:29:15	XLON	3,570	564118801150017
2.4100	16:29:17	XLON	700	564118801150022
2.4100	16:29:17	XLON	2,142	564118801150023
2.4100	16:29:18	XLON	521	564118801150037
2.4100	16:29:26	CHIX	30	120002RB9
2.4100	16:29:26	CHIX	86	120002RB8
2.4090	16:29:26	XLON	1,010	564118801150072
2.4090	16:29:26	XLON	2,491	564118801150075
2.4090	16:29:31	CHIX	61	120002RCV
2.4090	16:29:31	CHIX	359	120002RCX
2.4090	16:29:31	CHIX	906	120002RCW
2.4090	16:29:32	CHIX	369	120002RDG
2.4090	16:29:56	XLON	68	564118801150250

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

POSEAXKEALXAEFA

Date		Source	Headline
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	5:05 pm	RNS	Director/PDMR Shareholding
26th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	4:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	7:00 am	RNS	Transaction in Own Shares
23rd Apr 2024	11:00 am	RNS	Director/PDMR Shareholding
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	11:00 am	RNS	Director/PDMR Shareholding
17th Apr 2024	7:00 am	RNS	Transaction in Own Shares
16th Apr 2024	7:00 am	RNS	Transaction in Own Shares
15th Apr 2024	12:03 pm	RNS	Annual Financial Report & Notice of AGM
15th Apr 2024	7:00 am	RNS	Directorate Changes
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
4th Apr 2024	7:00 am	RNS	Transaction in Own Shares
3rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
2nd Apr 2024	3:30 pm	RNS	Total Voting Rights
2nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
28th Mar 2024	7:00 am	RNS	Transaction in Own Shares
27th Mar 2024	7:30 am	RNS	Share Repurchase Programme - Second Tranche
25th Mar 2024	7:00 am	RNS	Final Results (Part 2 of 2)
25th Mar 2024	7:00 am	RNS	Final Results (Part 1 of 2)
7th Mar 2024	9:00 am	RNS	Director Declaration
1st Mar 2024	11:00 am	RNS	Total Voting Rights
22nd Feb 2024	4:15 pm	RNS	Holding(s) in Company
9th Feb 2024	11:00 am	RNS	Appointment of Joint-Brokers
5th Feb 2024	5:15 pm	RNS	Holding(s) in Company
1st Feb 2024	12:00 pm	RNS	Total Voting Rights
23rd Jan 2024	4:45 pm	RNS	Director/PDMR Shareholding
12th Jan 2024	10:00 am	RNS	Holding(s) in Company
11th Jan 2024	7:05 am	RNS	First Tranche of Share Repurchase Programme
11th Jan 2024	7:00 am	RNS	Transaction in Own Shares
10th Jan 2024	10:15 am	RNS	Total Voting Rights
10th Jan 2024	7:00 am	RNS	Transaction in Own Shares
9th Jan 2024	7:00 am	RNS	Transaction in Own Shares
8th Jan 2024	7:00 am	RNS	Transaction in Own Shares
5th Jan 2024	7:00 am	RNS	Transaction in Own Shares
4th Jan 2024	7:00 am	RNS	Transaction in Own Shares
3rd Jan 2024	7:00 am	RNS	Transaction in Own Shares
2nd Jan 2024	7:00 am	RNS	Transaction in Own Shares

Latest Share Chat

Kingfisher Regulatory News (KGF)

Share Price Information for Kingfisher (KGF)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account