KINGFISHER PLC
Transaction in own shares
17 July 2025: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 16 July 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas SA, Intermediary Code: R0MUWSFPU8MPRO8K5P83 (" BNP Paribas SA ") as part of its £300 million capital return programme announced on 25 March 2025 (the " Programme "). All shares were purchased by Kingfisher from BNP Paribas SA as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.
| Date of purchase: |
16 July 2025 |
| Total number of shares purchased: |
1,700,000 |
| Volume Weighted Average price paid per share: |
GBp 274.4044 |
| Highest price paid per share: |
GBp 276.2000 |
| Lowest price paid per share: |
GBp 272.4000 |
To date, Kingfisher has purchased 14,290,797 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with the second tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.
A schedule of individual trades carried out by BNP Paribas SA 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 GBp |
| AQXE |
105,003 |
GBp 274.3934 |
| BATE |
626,608 |
GBp 274.4088 |
| CHIX |
268,028 |
GBp 274.4512 |
| TRQX |
64,263 |
GBp 274.5091 |
| XLON |
636,098 |
GBp 274.3717 |
Schedule of Purchases - Individual Transactions
| Price GBp |
Time of each trade on 16 July 2025 (BST) |
Trading venue |
Quantity |
Transaction Reference Number |
| 273.9 |
07:00:42 |
CHIX |
1,072 |
20250716131995629 |
| 274.1 |
07:00:42 |
BATE |
1,448 |
20250716131995631 |
| 274.1 |
07:00:42 |
XLON |
1,040 |
20250716131995633 |
| 273.8 |
07:00:42 |
XLON |
1,225 |
20250716131995635 |
| 273.6 |
07:01:21 |
BATE |
988 |
20250716131996125 |
| 273.5 |
07:01:21 |
AQXE |
1,331 |
20250716131996127 |
| 273.4 |
07:01:25 |
XLON |
651 |
20250716131996139 |
| 273.4 |
07:01:25 |
XLON |
741 |
20250716131996141 |
| 273.3 |
07:01:25 |
TRQX |
1,399 |
20250716131996143 |
| 273.3 |
07:01:25 |
BATE |
1,414 |
20250716131996145 |
| 273.2 |
07:01:25 |
CHIX |
1,328 |
20250716131996147 |
| 272.7 |
07:01:28 |
AQXE |
1,172 |
20250716131996151 |
| 272.4 |
07:03:15 |
XLON |
1,332 |
20250716131997338 |
| 272.4 |
07:03:15 |
BATE |
1,199 |
20250716131997340 |
| 273.0 |
07:04:35 |
BATE |
1,342 |
20250716131997917 |
| 273.0 |
07:04:37 |
XLON |
1,308 |
20250716131997932 |
| 272.8 |
07:04:38 |
BATE |
1,229 |
20250716131997934 |
| 272.7 |
07:04:38 |
XLON |
2,766 |
20250716131997936 |
| 272.7 |
07:04:38 |
CHIX |
1,829 |
20250716131997938 |
| 272.8 |
07:07:27 |
BATE |
17 |
20250716131999423 |
| 272.7 |
07:08:07 |
XLON |
1,323 |
20250716131999565 |
| 272.7 |
07:08:07 |
CHIX |
1,443 |
20250716131999567 |
| 272.7 |
07:08:07 |
BATE |
1,572 |
20250716131999569 |
| 272.6 |
07:08:07 |
AQXE |
1,570 |
20250716131999571 |
| 272.8 |
07:08:23 |
BATE |
7,290 |
20250716131999758 |
| 272.7 |
07:08:23 |
CHIX |
1,077 |
20250716131999760 |
| 272.7 |
07:08:41 |
CHIX |
169 |
20250716131999874 |
| 272.7 |
07:08:41 |
XLON |
1,240 |
20250716131999876 |
| 272.6 |
07:08:43 |
XLON |
1,688 |
20250716131999996 |
| 273.7 |
07:10:28 |
XLON |
1,322 |
20250716132000981 |
| 273.6 |
07:11:23 |
XLON |
1,510 |
20250716132001295 |
| 273.6 |
07:11:23 |
CHIX |
1,407 |
20250716132001297 |
| 273.6 |
07:11:23 |
BATE |
1,378 |
20250716132001299 |
| 273.5 |
07:11:29 |
BATE |
1,769 |
20250716132001313 |
| 273.7 |
07:12:22 |
XLON |
4 |
20250716132001660 |
| 273.7 |
07:12:22 |
XLON |
1,606 |
20250716132001662 |
| 273.6 |
07:12:22 |
CHIX |
1,471 |
20250716132001664 |
| 273.6 |
07:12:22 |
BATE |
1,759 |
20250716132001666 |
| 273.5 |
07:12:34 |
XLON |
606 |
20250716132001808 |
| 273.7 |
07:14:23 |
BATE |
1,383 |
20250716132003610 |
| 273.7 |
07:14:23 |
XLON |
1,480 |
20250716132003612 |
| 273.6 |
07:14:23 |
AQXE |
1,550 |
20250716132003614 |
| 273.6 |
07:14:23 |
CHIX |
1,809 |
20250716132003616 |
| 273.6 |
07:14:23 |
TRQX |
1,623 |
20250716132003618 |
| 273.5 |
07:14:25 |
BATE |
1,403 |
20250716132003624 |
| 273.5 |
07:14:25 |
XLON |
1,406 |
20250716132003626 |
| 273.9 |
07:15:36 |
BATE |
1,133 |
20250716132004646 |
| 273.9 |
07:15:52 |
XLON |
6,533 |
20250716132004892 |
| 273.9 |
07:15:52 |
BATE |
584 |
20250716132004894 |
| 273.8 |
07:15:52 |
CHIX |
1,527 |
20250716132004896 |
| 273.7 |
07:16:38 |
BATE |
1,681 |
20250716132005778 |
| 273.6 |
07:16:38 |
XLON |
1,575 |
20250716132005780 |
| 274.1 |
07:19:53 |
XLON |
824 |
20250716132007227 |
| 274.1 |
07:19:53 |
XLON |
839 |
20250716132007229 |
| 274.1 |
07:19:53 |
CHIX |
1,770 |
20250716132007231 |
| 274.1 |
07:19:53 |
BATE |
6,850 |
20250716132007233 |
| 274.5 |
07:25:45 |
XLON |
555 |
20250716132010189 |
| 274.5 |
07:25:45 |
XLON |
275 |
20250716132010191 |
| 274.5 |
07:25:50 |
CHIX |
271 |
20250716132010201 |
| 274.4 |
07:26:01 |
TRQX |
2,279 |
20250716132010225 |
| 274.4 |
07:26:01 |
AQXE |
1,648 |
20250716132010227 |
| 274.5 |
07:26:03 |
XLON |
279 |
20250716132010252 |
| 274.5 |
07:26:03 |
XLON |
1,213 |
20250716132010254 |
| 274.5 |
07:26:06 |
XLON |
276 |
20250716132010264 |
| 274.5 |
07:26:09 |
XLON |
526 |
20250716132010270 |
| 274.3 |
07:26:14 |
BATE |
2,080 |
20250716132010304 |
| 274.3 |
07:26:14 |
CHIX |
1,827 |
20250716132010306 |
| 274.3 |
07:26:14 |
BATE |
6,563 |
20250716132010308 |
| 274.3 |
07:26:14 |
XLON |
1,713 |
20250716132010310 |
| 274.3 |
07:26:14 |
BATE |
2,336 |
20250716132010312 |
| 274.2 |
07:27:27 |
XLON |
2,246 |
20250716132010571 |
| 274.2 |
07:27:27 |
AQXE |
2,051 |
20250716132010573 |
| 274.2 |
07:27:27 |
BATE |
1,756 |
20250716132010575 |
| 274.2 |
07:27:27 |
CHIX |
1,991 |
20250716132010577 |
| 274.3 |
07:27:30 |
XLON |
750 |
20250716132010583 |
| 274.3 |
07:27:30 |
XLON |
558 |
20250716132010585 |
| 274.3 |
07:27:30 |
XLON |
237 |
20250716132010587 |
| 274.3 |
07:27:30 |
XLON |
1,305 |
20250716132010589 |
| 274.3 |
07:27:30 |
XLON |
218 |
20250716132010591 |
| 274.3 |
07:27:30 |
XLON |
1,100 |
20250716132010593 |
| 274.3 |
07:27:30 |
XLON |
532 |
20250716132010595 |
| 274.3 |
07:27:30 |
XLON |
485 |
20250716132010597 |
| 274.2 |
07:29:38 |
XLON |
72 |
20250716132011509 |
| 274.3 |
07:29:38 |
XLON |
940 |
20250716132011511 |
| 274.3 |
07:29:38 |
XLON |
1,346 |
20250716132011513 |
| 274.3 |
07:29:38 |
XLON |
562 |
20250716132011515 |
| 274.5 |
07:30:01 |
BATE |
1,816 |
20250716132011713 |
| 274.5 |
07:30:01 |
XLON |
1,959 |
20250716132011715 |
| 274.5 |
07:30:01 |
CHIX |
1,900 |
20250716132011717 |
| 274.9 |
07:32:49 |
XLON |
1,702 |
20250716132012736 |
| 274.9 |
07:32:49 |
CHIX |
2,009 |
20250716132012738 |
| 274.9 |
07:32:49 |
BATE |
1,712 |
20250716132012740 |
| 274.8 |
07:33:22 |
BATE |
767 |
20250716132012970 |
| 274.8 |
07:33:22 |
BATE |
767 |
20250716132012972 |
| 274.6 |
07:33:23 |
XLON |
1,676 |
20250716132012974 |
| 274.6 |
07:33:23 |
AQXE |
1,676 |
20250716132012976 |
| 274.6 |
07:33:23 |
BATE |
1,643 |
20250716132012978 |
| 274.6 |
07:33:23 |
XLON |
656 |
20250716132012980 |
| 274.6 |
07:33:23 |
BATE |
138 |
20250716132012982 |
| 274.6 |
07:33:23 |
AQXE |
516 |
20250716132012984 |
| 274.6 |
07:33:25 |
BATE |
2,088 |
20250716132012990 |
| 274.5 |
07:33:30 |
BATE |
1,931 |
20250716132012992 |
| 274.5 |
07:33:30 |
CHIX |
1,734 |
20250716132012994 |
| 274.4 |
07:33:30 |
XLON |
710 |
20250716132012996 |
| 274.4 |
07:35:00 |
XLON |
963 |
20250716132013481 |
| 274.4 |
07:35:09 |
XLON |
239 |
20250716132013529 |
| 274.4 |
07:37:19 |
XLON |
307 |
20250716132014110 |
| 274.4 |
07:37:19 |
XLON |
42 |
20250716132014112 |
| 274.4 |
07:37:19 |
XLON |
1,213 |
20250716132014114 |
| 274.4 |
07:40:13 |
BATE |
219 |
20250716132014796 |
| 274.2 |
07:40:53 |
XLON |
185 |
20250716132014994 |
| 274.2 |
07:40:53 |
CHIX |
59 |
20250716132014996 |
| 274.4 |
07:40:55 |
BATE |
422 |
20250716132015004 |
| 274.4 |
07:40:55 |
BATE |
60 |
20250716132015006 |
| 274.4 |
07:40:55 |
BATE |
61 |
20250716132015008 |
| 274.4 |
07:40:55 |
BATE |
60 |
20250716132015010 |
| 274.4 |
07:41:07 |
BATE |
4,070 |
20250716132015060 |
| 274.4 |
07:41:07 |
BATE |
107 |
20250716132015062 |
| 274.4 |
07:41:07 |
BATE |
60 |
20250716132015064 |
| 274.4 |
07:41:07 |
BATE |
60 |
20250716132015066 |
| 274.4 |
07:41:08 |
XLON |
1,280 |
20250716132015068 |
| 274.4 |
07:41:08 |
XLON |
716 |
20250716132015070 |
| 274.4 |
07:41:08 |
XLON |
371 |
20250716132015072 |
| 274.4 |
07:41:08 |
XLON |
717 |
20250716132015074 |
| 274.4 |
07:41:08 |
XLON |
576 |
20250716132015076 |
| 274.4 |
07:41:08 |
XLON |
378 |
20250716132015078 |
| 274.4 |
07:41:08 |
XLON |
135 |
20250716132015080 |
| 274.4 |
07:41:08 |
XLON |
162 |
20250716132015082 |
| 274.4 |
07:41:08 |
XLON |
237 |
20250716132015084 |
| 274.4 |
07:41:08 |
XLON |
226 |
20250716132015086 |
| 274.1 |
07:41:11 |
AQXE |
1,646 |
20250716132015096 |
| 274.2 |
07:41:11 |
CHIX |
1,879 |
20250716132015098 |
| 274.2 |
07:41:11 |
BATE |
1,593 |
20250716132015100 |
| 274.2 |
07:41:11 |
TRQX |
1,850 |
20250716132015102 |
| 274.2 |
07:41:11 |
XLON |
1,581 |
20250716132015104 |
| 274.0 |
07:41:22 |
BATE |
33 |
20250716132015118 |
| 274.6 |
07:43:28 |
BATE |
1,778 |
20250716132015882 |
| 274.8 |
07:45:07 |
CHIX |
6,485 |
20250716132016224 |
| 274.7 |
07:45:08 |
XLON |
2,345 |
20250716132016226 |
| 274.9 |
07:45:58 |
XLON |
7,676 |
20250716132016330 |
| 274.9 |
07:45:58 |
BATE |
7,001 |
20250716132016332 |
| 275.3 |
07:47:15 |
BATE |
2,092 |
20250716132016763 |
| 275.2 |
07:47:15 |
CHIX |
2,060 |
20250716132016765 |
| 275.2 |
07:47:15 |
XLON |
1,695 |
20250716132016767 |
| 275.3 |
07:47:15 |
BATE |
115 |
20250716132016769 |
| 275.1 |
07:47:15 |
TRQX |
1,992 |
20250716132016771 |
| 275.1 |
07:47:15 |
AQXE |
1,836 |
20250716132016773 |
| 275.3 |
07:54:53 |
CHIX |
2,295 |
20250716132018563 |
| 275.5 |
07:56:31 |
XLON |
486 |
20250716132018981 |
| 275.7 |
08:02:38 |
CHIX |
1,957 |
20250716132020787 |
| 275.7 |
08:02:38 |
XLON |
10,322 |
20250716132020789 |
| 275.7 |
08:02:38 |
BATE |
10,957 |
20250716132020791 |
| 275.7 |
08:02:41 |
XLON |
7,479 |
20250716132020799 |
| 275.6 |
08:02:50 |
TRQX |
2,748 |
20250716132020815 |
| 275.6 |
08:02:50 |
BATE |
2,378 |
20250716132020817 |
| 275.6 |
08:02:50 |
CHIX |
2,620 |
20250716132020819 |
| 275.5 |
08:02:50 |
AQXE |
853 |
20250716132020821 |
| 275.5 |
08:02:50 |
BATE |
2,442 |
20250716132020823 |
| 275.9 |
08:04:39 |
BATE |
2,040 |
20250716132021332 |
| 275.9 |
08:04:39 |
XLON |
302 |
20250716132021334 |
| 275.9 |
08:04:39 |
XLON |
2,399 |
20250716132021336 |
| 275.8 |
08:05:51 |
CHIX |
2,821 |
20250716132021642 |
| 275.8 |
08:05:51 |
BATE |
2,834 |
20250716132021644 |
| 275.7 |
08:05:51 |
XLON |
1,540 |
20250716132021646 |
| 275.7 |
08:05:52 |
AQXE |
2,029 |
20250716132021648 |
| 275.6 |
08:05:52 |
BATE |
2,446 |
20250716132021650 |
| 275.5 |
08:11:30 |
BATE |
8 |
20250716132024269 |
| 275.5 |
08:11:30 |
BATE |
645 |
20250716132024271 |
| 275.7 |
08:12:31 |
BATE |
27 |
20250716132024685 |
| 276.0 |
08:14:40 |
BATE |
22 |
20250716132025813 |
| 276.1 |
08:15:35 |
XLON |
1,225 |
20250716132026102 |
| 276.1 |
08:15:35 |
XLON |
4,618 |
20250716132026110 |
| 276.1 |
08:15:35 |
XLON |
3,051 |
20250716132026112 |
| 276.1 |
08:15:36 |
XLON |
61 |
20250716132026122 |
| 276.2 |
08:18:13 |
CHIX |
2,511 |
20250716132026688 |
| 276.2 |
08:18:13 |
XLON |
1,400 |
20250716132026690 |
| 276.2 |
08:18:13 |
XLON |
533 |
20250716132026692 |
| 276.2 |
08:18:13 |
XLON |
450 |
20250716132026694 |
| 276.2 |
08:18:14 |
BATE |
26 |
20250716132026696 |
| 276.0 |
08:18:34 |
CHIX |
2,372 |
20250716132026728 |
| 276.0 |
08:18:34 |
XLON |
2,724 |
20250716132026730 |
| 276.0 |
08:18:34 |
BATE |
2,557 |
20250716132026732 |
| 275.9 |
08:18:34 |
TRQX |
128 |
20250716132026734 |
| 275.9 |
08:18:34 |
TRQX |
2,790 |
20250716132026736 |
| 275.8 |
08:18:34 |
BATE |
2,258 |
20250716132026738 |
| 275.9 |
08:18:35 |
BATE |
3 |
20250716132026740 |
| 276.0 |
08:18:35 |
BATE |
793 |
20250716132026742 |
| 275.9 |
08:18:47 |
BATE |
6,164 |
20250716132026756 |
| 275.9 |
08:18:47 |
BATE |
1,934 |
20250716132026758 |
| 275.9 |
08:18:47 |
BATE |
346 |
20250716132026760 |
| 275.8 |
08:24:42 |
XLON |
2,692 |
20250716132028262 |
| 275.8 |
08:24:42 |
CHIX |
2,312 |
20250716132028264 |
| 275.8 |
08:24:42 |
BATE |
2,365 |
20250716132028266 |
| 275.7 |
08:24:44 |
XLON |
144 |
20250716132028270 |
| 275.7 |
08:24:44 |
XLON |
83 |
20250716132028272 |
| 275.7 |
08:26:23 |
BATE |
2,003 |
20250716132028802 |
| 275.7 |
08:26:23 |
XLON |
1,640 |
20250716132028804 |
| 275.7 |
08:29:21 |
BATE |
8,088 |
20250716132029632 |
| 275.6 |
08:29:21 |
XLON |
2,138 |
20250716132029634 |
| 275.6 |
08:29:21 |
CHIX |
2,442 |
20250716132029636 |
| 275.6 |
08:29:21 |
AQXE |
2,260 |
20250716132029638 |
| 275.4 |
08:29:22 |
XLON |
2,514 |
20250716132029640 |
| 275.4 |
08:29:22 |
AQXE |
1,773 |
20250716132029642 |
| 275.4 |
08:29:22 |
AQXE |
799 |
20250716132029644 |
| 275.4 |
08:29:22 |
CHIX |
2,046 |
20250716132029646 |
| 275.3 |
08:31:28 |
XLON |
556 |
20250716132030349 |
| 275.3 |
08:31:28 |
XLON |
287 |
20250716132030351 |
| 275.3 |
08:31:28 |
XLON |
1,815 |
20250716132030353 |
| 275.2 |
08:31:28 |
BATE |
496 |
20250716132030355 |
| 275.2 |
08:31:28 |
CHIX |
1,491 |
20250716132030357 |
| 275.4 |
08:36:48 |
XLON |
4,618 |
20250716132031581 |
| 275.4 |
08:36:48 |
XLON |
2,816 |
20250716132031583 |
| 275.2 |
08:38:21 |
BATE |
862 |
20250716132031850 |
| 275.2 |
08:38:21 |
CHIX |
2,319 |
20250716132031852 |
| 275.2 |
08:38:21 |
XLON |
1,684 |
20250716132031854 |
| 275.1 |
08:38:21 |
AQXE |
207 |
20250716132031856 |
| 275.1 |
08:38:21 |
AQXE |
478 |
20250716132031858 |
| 275.1 |
08:38:23 |
BATE |
901 |
20250716132031860 |
| 275.1 |
08:38:23 |
BATE |
588 |
20250716132031862 |
| 275.1 |
08:38:23 |
BATE |
6,065 |
20250716132031864 |
| 275.1 |
08:45:10 |
BATE |
264 |
20250716132033292 |
| 275.3 |
08:48:52 |
XLON |
7,105 |
20250716132034133 |
| 275.3 |
08:48:52 |
BATE |
6,835 |
20250716132034135 |
| 275.2 |
08:48:52 |
CHIX |
3,131 |
20250716132034137 |
| 275.2 |
08:48:52 |
AQXE |
1,992 |
20250716132034139 |
| 275.2 |
08:48:52 |
BATE |
56 |
20250716132034141 |
| 275.2 |
08:48:52 |
BATE |
195 |
20250716132034143 |
| 275.2 |
08:48:52 |
BATE |
699 |
20250716132034145 |
| 275.2 |
08:48:52 |
XLON |
1,202 |
20250716132034147 |
| 275.2 |
08:48:52 |
XLON |
128 |
20250716132034149 |
| 275.2 |
08:48:52 |
BATE |
1 |
20250716132034151 |
| 275.2 |
08:48:52 |
BATE |
158 |
20250716132034153 |
| 275.2 |
08:48:52 |
BATE |
113 |
20250716132034155 |
| 275.2 |
08:48:52 |
BATE |
112 |
20250716132034157 |
| 275.1 |
08:48:52 |
XLON |
2,535 |
20250716132034159 |
| 275.1 |
08:48:52 |
TRQX |
1,697 |
20250716132034161 |
| 275.1 |
08:48:52 |
BATE |
1,252 |
20250716132034163 |
| 275.1 |
08:48:52 |
BATE |
983 |
20250716132034165 |
| 275.0 |
08:48:52 |
CHIX |
1,944 |
20250716132034167 |
| 275.0 |
08:48:52 |
BATE |
1,815 |
20250716132034169 |
| 275.0 |
08:48:52 |
CHIX |
655 |
20250716132034171 |
| 274.9 |
08:56:04 |
XLON |
1,387 |
20250716132035370 |
| 274.9 |
08:56:04 |
XLON |
897 |
20250716132035372 |
| 274.9 |
08:56:04 |
XLON |
1,353 |
20250716132035374 |
| 274.9 |
08:56:04 |
XLON |
797 |
20250716132035376 |
| 275.0 |
08:56:45 |
BATE |
699 |
20250716132035432 |
| 275.0 |
08:56:45 |
BATE |
938 |
20250716132035434 |
| 275.0 |
08:56:45 |
BATE |
6,540 |
20250716132035436 |
| 274.9 |
08:56:45 |
CHIX |
2,777 |
20250716132035438 |
| 274.9 |
08:56:45 |
XLON |
2,687 |
20250716132035440 |
| 274.7 |
09:00:34 |
AQXE |
2,360 |
20250716132036310 |
| 274.7 |
09:00:34 |
BATE |
1,525 |
20250716132036312 |
| 274.6 |
09:01:25 |
XLON |
1,950 |
20250716132036637 |
| 274.6 |
09:01:25 |
TRQX |
2,355 |
20250716132036639 |
| 274.6 |
09:01:25 |
CHIX |
2,005 |
20250716132036641 |
| 274.6 |
09:01:25 |
BATE |
2,242 |
20250716132036643 |
| 274.5 |
09:05:13 |
XLON |
250 |
20250716132037470 |
| 274.5 |
09:05:13 |
XLON |
1,641 |
20250716132037472 |
| 274.5 |
09:05:13 |
XLON |
274 |
20250716132037474 |
| 274.5 |
09:05:13 |
XLON |
797 |
20250716132037476 |
| 274.5 |
09:05:13 |
XLON |
4,170 |
20250716132037478 |
| 274.4 |
09:05:21 |
BATE |
2,320 |
20250716132037500 |
| 274.2 |
09:05:21 |
CHIX |
1,807 |
20250716132037506 |
| 274.1 |
09:07:21 |
AQXE |
2,512 |
20250716132038091 |
| 274.1 |
09:07:21 |
BATE |
2,178 |
20250716132038093 |
| 274.0 |
09:08:00 |
CHIX |
229 |
20250716132038291 |
| 274.0 |
09:08:44 |
CHIX |
360 |
20250716132038379 |
| 274.0 |
09:09:15 |
XLON |
1,235 |
20250716132038577 |
| 274.0 |
09:09:15 |
CHIX |
80 |
20250716132038579 |
| 274.0 |
09:09:15 |
CHIX |
1,347 |
20250716132038581 |
| 273.9 |
09:09:34 |
BATE |
200 |
20250716132038619 |
| 273.9 |
09:09:54 |
BATE |
319 |
20250716132038909 |
| 273.9 |
09:10:05 |
BATE |
142 |
20250716132039157 |
| 273.9 |
09:11:55 |
BATE |
320 |
20250716132039534 |
| 273.9 |
09:12:04 |
BATE |
254 |
20250716132039546 |
| 273.9 |
09:12:11 |
BATE |
878 |
20250716132039558 |
| 273.9 |
09:12:11 |
XLON |
2,332 |
20250716132039560 |
| 273.8 |
09:12:19 |
BATE |
2,020 |
20250716132039562 |
| 273.8 |
09:12:19 |
XLON |
1,073 |
20250716132039564 |
| 273.8 |
09:12:19 |
XLON |
800 |
20250716132039566 |
| 273.8 |
09:12:29 |
XLON |
2,209 |
20250716132039584 |
| 273.9 |
09:16:42 |
BATE |
797 |
20250716132040650 |
| 274.0 |
09:18:07 |
BATE |
309 |
20250716132040826 |
| 274.0 |
09:18:07 |
BATE |
309 |
20250716132040828 |
| 274.0 |
09:18:07 |
BATE |
309 |
20250716132040830 |
| 274.0 |
09:18:07 |
BATE |
309 |
20250716132040832 |
| 274.0 |
09:18:07 |
BATE |
309 |
20250716132040834 |
| 274.0 |
09:18:07 |
BATE |
3,164 |
20250716132040836 |
| 274.0 |
09:18:29 |
AQXE |
45 |
20250716132041006 |
| 274.2 |
09:18:30 |
BATE |
1,130 |
20250716132041008 |
| 274.6 |
09:22:28 |
XLON |
88 |
20250716132041957 |
| 274.6 |
09:22:28 |
XLON |
713 |
20250716132041959 |
| 274.6 |
09:22:28 |
XLON |
502 |
20250716132041961 |
| 274.6 |
09:22:28 |
XLON |
542 |
20250716132041963 |
| 274.6 |
09:22:28 |
XLON |
1,207 |
20250716132041965 |
| 274.6 |
09:22:28 |
XLON |
1,310 |
20250716132041967 |
| 274.6 |
09:22:28 |
XLON |
797 |
20250716132041969 |
| 274.6 |
09:22:28 |
XLON |
286 |
20250716132041971 |
| 274.5 |
09:22:28 |
XLON |
1,207 |
20250716132041973 |
| 274.5 |
09:22:28 |
XLON |
469 |
20250716132041975 |
| 274.5 |
09:22:28 |
XLON |
112 |
20250716132041977 |
| 274.4 |
09:22:31 |
BATE |
798 |
20250716132041981 |
| 274.7 |
09:24:12 |
BATE |
67 |
20250716132042511 |
| 274.7 |
09:24:12 |
BATE |
21 |
20250716132042513 |
| 274.7 |
09:24:12 |
BATE |
21 |
20250716132042515 |
| 274.7 |
09:24:18 |
CHIX |
37 |
20250716132042539 |
| 274.7 |
09:24:18 |
CHIX |
32 |
20250716132042541 |
| 274.7 |
09:24:18 |
CHIX |
19 |
20250716132042543 |
| 274.7 |
09:24:18 |
CHIX |
77 |
20250716132042545 |
| 274.7 |
09:24:18 |
CHIX |
51 |
20250716132042547 |
| 274.9 |
09:28:08 |
XLON |
3,765 |
20250716132043377 |
| 274.9 |
09:28:08 |
XLON |
4,255 |
20250716132043379 |
| 274.8 |
09:31:16 |
CHIX |
2,363 |
20250716132044126 |
| 274.8 |
09:31:16 |
XLON |
1,286 |
20250716132044128 |
| 274.8 |
09:31:16 |
XLON |
358 |
20250716132044130 |
| 274.9 |
09:32:43 |
XLON |
1,487 |
20250716132044627 |
| 274.9 |
09:32:43 |
TRQX |
2,560 |
20250716132044629 |
| 274.9 |
09:32:43 |
BATE |
9,134 |
20250716132044631 |
| 274.8 |
09:33:00 |
XLON |
220 |
20250716132044652 |
| 274.8 |
09:33:05 |
BATE |
2,351 |
20250716132044666 |
| 274.8 |
09:33:05 |
CHIX |
2,333 |
20250716132044668 |
| 274.8 |
09:33:05 |
XLON |
1,366 |
20250716132044670 |
| 274.8 |
09:33:05 |
AQXE |
1,096 |
20250716132044672 |
| 274.8 |
09:33:05 |
AQXE |
1,197 |
20250716132044674 |
| 274.8 |
09:33:14 |
CHIX |
1,919 |
20250716132044726 |
| 274.8 |
09:33:14 |
BATE |
2,026 |
20250716132044728 |
| 274.8 |
09:34:52 |
XLON |
556 |
20250716132045537 |
| 274.9 |
09:37:25 |
BATE |
4,338 |
20250716132046393 |
| 274.9 |
09:37:25 |
BATE |
2,923 |
20250716132046395 |
| 274.8 |
09:38:12 |
XLON |
916 |
20250716132046466 |
| 274.8 |
09:38:12 |
CHIX |
306 |
20250716132046468 |
| 274.8 |
09:38:12 |
AQXE |
2,363 |
20250716132046470 |
| 274.8 |
09:38:12 |
CHIX |
2,221 |
20250716132046472 |
| 274.8 |
09:42:20 |
XLON |
553 |
20250716132047047 |
| 274.8 |
09:42:20 |
XLON |
1,331 |
20250716132047049 |
| 274.8 |
09:42:20 |
XLON |
1,215 |
20250716132047051 |
| 274.8 |
09:42:20 |
XLON |
355 |
20250716132047053 |
| 274.8 |
09:42:20 |
XLON |
2,145 |
20250716132047055 |
| 274.9 |
09:45:03 |
BATE |
311 |
20250716132047620 |
| 274.9 |
09:45:03 |
BATE |
127 |
20250716132047622 |
| 274.9 |
09:45:03 |
BATE |
311 |
20250716132047624 |
| 274.9 |
09:45:03 |
BATE |
310 |
20250716132047626 |
| 274.9 |
09:45:03 |
BATE |
311 |
20250716132047628 |
| 274.9 |
09:45:03 |
BATE |
6,373 |
20250716132047630 |
| 275.0 |
09:52:28 |
CHIX |
1,901 |
20250716132048889 |
| 275.0 |
09:52:28 |
CHIX |
2,786 |
20250716132048891 |
| 275.0 |
09:52:28 |
CHIX |
32 |
20250716132048893 |
| 275.1 |
09:52:31 |
TRQX |
2,835 |
20250716132048909 |
| 275.1 |
09:52:31 |
XLON |
4,242 |
20250716132048911 |
| 275.1 |
09:52:31 |
BATE |
2,845 |
20250716132048913 |
| 275.1 |
09:52:31 |
XLON |
6,968 |
20250716132048915 |
| 275.0 |
09:52:31 |
CHIX |
2,016 |
20250716132048917 |
| 275.0 |
09:52:31 |
CHIX |
125 |
20250716132048919 |
| 275.0 |
09:52:33 |
AQXE |
39 |
20250716132048921 |
| 275.0 |
09:52:33 |
BATE |
813 |
20250716132048923 |
| 275.0 |
09:54:31 |
CHIX |
2,307 |
20250716132049429 |
| 275.0 |
09:54:31 |
BATE |
1,379 |
20250716132049431 |
| 275.0 |
09:54:31 |
AQXE |
2,792 |
20250716132049433 |
| 274.9 |
09:54:31 |
XLON |
603 |
20250716132049435 |
| 274.9 |
09:55:00 |
XLON |
98 |
20250716132049471 |
| 274.9 |
09:55:00 |
BATE |
2,414 |
20250716132049473 |
| 274.9 |
09:55:00 |
XLON |
966 |
20250716132049475 |
| 274.8 |
09:55:08 |
CHIX |
2,198 |
20250716132049521 |
| 274.8 |
09:55:08 |
BATE |
2,143 |
20250716132049523 |
| 274.5 |
09:58:35 |
BATE |
1,147 |
20250716132050660 |
| 274.5 |
09:58:35 |
BATE |
9 |
20250716132050662 |
| 274.5 |
09:58:35 |
BATE |
34 |
20250716132050664 |
| 274.5 |
09:58:35 |
BATE |
1,061 |
20250716132050666 |
| 274.4 |
10:00:58 |
XLON |
1,465 |
20250716132054192 |
| 274.3 |
10:00:58 |
BATE |
1,530 |
20250716132054194 |
| 274.3 |
10:00:58 |
BATE |
307 |
20250716132054196 |
| 275.0 |
10:03:47 |
XLON |
6,386 |
20250716132055705 |
| 274.9 |
10:03:47 |
BATE |
1,231 |
20250716132055707 |
| 274.9 |
10:03:47 |
CHIX |
1,915 |
20250716132055709 |
| 274.9 |
10:04:13 |
BATE |
593 |
20250716132055765 |
| 274.8 |
10:04:13 |
XLON |
1,268 |
20250716132055767 |
| 274.7 |
10:08:22 |
CHIX |
2,185 |
20250716132056940 |
| 274.7 |
10:08:22 |
XLON |
1,806 |
20250716132056942 |
| 274.6 |
10:09:15 |
XLON |
199 |
20250716132057297 |
| 274.6 |
10:09:15 |
BATE |
2,034 |
20250716132057299 |
| 274.6 |
10:09:15 |
XLON |
1,705 |
20250716132057301 |
| 274.5 |
10:10:26 |
CHIX |
1,971 |
20250716132057880 |
| 274.5 |
10:10:26 |
AQXE |
2,315 |
20250716132057882 |
| 274.4 |
10:10:26 |
XLON |
1,312 |
20250716132057884 |
| 274.5 |
10:10:26 |
BATE |
2,090 |
20250716132057886 |
| 274.4 |
10:10:26 |
BATE |
1,001 |
20250716132057888 |
| 274.4 |
10:11:54 |
TRQX |
1,521 |
20250716132058389 |
| 274.4 |
10:11:54 |
BATE |
1,026 |
20250716132058391 |
| 274.4 |
10:11:54 |
TRQX |
489 |
20250716132058393 |
| 274.3 |
10:11:56 |
XLON |
1,368 |
20250716132058403 |
| 274.3 |
10:11:56 |
BATE |
2,378 |
20250716132058405 |
| 274.2 |
10:18:16 |
BATE |
999 |
20250716132059968 |
| 274.3 |
10:19:59 |
XLON |
3,251 |
20250716132061150 |
| 274.3 |
10:19:59 |
XLON |
4,905 |
20250716132061152 |
| 274.4 |
10:23:38 |
BATE |
785 |
20250716132062006 |
| 274.4 |
10:23:38 |
BATE |
1,029 |
20250716132062008 |
| 274.4 |
10:23:38 |
BATE |
488 |
20250716132062010 |
| 274.4 |
10:26:35 |
BATE |
590 |
20250716132062634 |
| 274.2 |
10:27:28 |
XLON |
458 |
20250716132062741 |
| 274.3 |
10:27:38 |
BATE |
590 |
20250716132062877 |
| 274.3 |
10:27:38 |
BATE |
19 |
20250716132062879 |
| 274.3 |
10:27:38 |
BATE |
19 |
20250716132062881 |
| 274.3 |
10:27:38 |
BATE |
19 |
20250716132062883 |
| 274.3 |
10:27:44 |
BATE |
1,575 |
20250716132062889 |
| 274.3 |
10:27:44 |
BATE |
19 |
20250716132062891 |
| 274.3 |
10:27:44 |
BATE |
19 |
20250716132062893 |
| 274.3 |
10:27:44 |
BATE |
19 |
20250716132062895 |
| 274.3 |
10:27:51 |
CHIX |
238 |
20250716132062903 |
| 274.3 |
10:27:51 |
CHIX |
1,949 |
20250716132062905 |
| 274.3 |
10:27:51 |
CHIX |
105 |
20250716132062907 |
| 274.3 |
10:27:51 |
CHIX |
74 |
20250716132062909 |
| 274.3 |
10:27:51 |
CHIX |
101 |
20250716132062911 |
| 274.3 |
10:27:51 |
CHIX |
94 |
20250716132062913 |
| 274.3 |
10:27:53 |
BATE |
222 |
20250716132062915 |
| 274.3 |
10:27:53 |
BATE |
65 |
20250716132062917 |
| 274.3 |
10:27:53 |
BATE |
19 |
20250716132062919 |
| 274.3 |
10:27:53 |
BATE |
19 |
20250716132062921 |
| 274.2 |
10:28:06 |
XLON |
961 |
20250716132062939 |
| 274.2 |
10:28:06 |
AQXE |
1,954 |
20250716132062941 |
| 274.2 |
10:28:06 |
CHIX |
1,784 |
20250716132062943 |
| 274.2 |
10:28:06 |
BATE |
740 |
20250716132062945 |
| 274.0 |
10:28:55 |
BATE |
716 |
20250716132063849 |
| 274.0 |
10:30:30 |
XLON |
146 |
20250716132064180 |
| 274.0 |
10:30:30 |
XLON |
2,316 |
20250716132064182 |
| 274.0 |
10:30:30 |
CHIX |
2,100 |
20250716132064184 |
| 274.0 |
10:30:30 |
BATE |
1,649 |
20250716132064186 |
| 274.0 |
10:30:32 |
BATE |
466 |
20250716132064190 |
| 274.0 |
10:30:32 |
BATE |
905 |
20250716132064192 |
| 274.0 |
10:31:43 |
XLON |
767 |
20250716132064432 |
| 274.0 |
10:31:43 |
XLON |
2,698 |
20250716132064434 |
| 274.0 |
10:31:43 |
BATE |
388 |
20250716132064436 |
| 274.0 |
10:33:13 |
BATE |
653 |
20250716132064792 |
| 274.5 |
10:34:12 |
BATE |
8,196 |
20250716132064980 |
| 274.4 |
10:34:12 |
XLON |
552 |
20250716132064982 |
| 274.4 |
10:34:12 |
XLON |
1,885 |
20250716132064984 |
| 274.3 |
10:34:14 |
CHIX |
1,995 |
20250716132064996 |
| 274.3 |
10:34:14 |
CHIX |
769 |
20250716132064998 |
| 274.3 |
10:34:17 |
BATE |
671 |
20250716132065000 |
| 274.2 |
10:39:17 |
TRQX |
477 |
20250716132065925 |
| 274.4 |
10:40:49 |
XLON |
502 |
20250716132066431 |
| 274.4 |
10:40:49 |
XLON |
137 |
20250716132066433 |
| 274.4 |
10:40:49 |
XLON |
71 |
20250716132066435 |
| 274.4 |
10:40:49 |
XLON |
910 |
20250716132066437 |
| 274.4 |
10:40:49 |
XLON |
25 |
20250716132066439 |
| 274.4 |
10:40:49 |
XLON |
30 |
20250716132066441 |
| 274.4 |
10:40:49 |
XLON |
137 |
20250716132066443 |
| 274.4 |
10:40:49 |
XLON |
71 |
20250716132066445 |
| 274.4 |
10:40:49 |
XLON |
25 |
20250716132066447 |
| 274.4 |
10:40:49 |
XLON |
30 |
20250716132066449 |
| 274.4 |
10:40:49 |
XLON |
643 |
20250716132066451 |
| 274.4 |
10:40:49 |
XLON |
328 |
20250716132066453 |
| 274.4 |
10:40:49 |
XLON |
541 |
20250716132066455 |
| 274.4 |
10:40:49 |
XLON |
117 |
20250716132066457 |
| 274.4 |
10:40:49 |
XLON |
140 |
20250716132066459 |
| 274.4 |
10:40:49 |
XLON |
153 |
20250716132066461 |
| 274.4 |
10:40:49 |
XLON |
79 |
20250716132066463 |
| 274.4 |
10:40:49 |
XLON |
28 |
20250716132066465 |
| 274.4 |
10:40:49 |
XLON |
34 |
20250716132066467 |
| 274.4 |
10:40:49 |
XLON |
490 |
20250716132066469 |
| 274.4 |
10:40:49 |
XLON |
254 |
20250716132066471 |
| 274.4 |
10:40:49 |
XLON |
90 |
20250716132066473 |
| 274.4 |
10:40:49 |
XLON |
108 |
20250716132066475 |
| 274.4 |
10:40:49 |
XLON |
643 |
20250716132066477 |
| 274.4 |
10:40:49 |
XLON |
469 |
20250716132066479 |
| 274.4 |
10:40:49 |
XLON |
243 |
20250716132066481 |
| 274.4 |
10:40:49 |
XLON |
86 |
20250716132066483 |
| 274.4 |
10:40:49 |
XLON |
104 |
20250716132066485 |
| 274.4 |
10:40:49 |
XLON |
85 |
20250716132066487 |
| 274.4 |
10:40:49 |
XLON |
1,625 |
20250716132066489 |
| 274.3 |
10:45:40 |
BATE |
1,176 |
20250716132067355 |
| 274.5 |
10:46:16 |
BATE |
861 |
20250716132067437 |
| 274.5 |
10:50:20 |
XLON |
3,064 |
20250716132069180 |
| 274.5 |
10:50:20 |
CHIX |
2,204 |
20250716132069182 |
| 274.5 |
10:50:20 |
BATE |
9,020 |
20250716132069184 |
| 274.4 |
10:50:40 |
BATE |
1,374 |
20250716132069242 |
| 274.4 |
10:51:27 |
TRQX |
2,217 |
20250716132069299 |
| 274.4 |
10:51:27 |
XLON |
3,134 |
20250716132069301 |
| 274.4 |
10:51:27 |
AQXE |
2,911 |
20250716132069303 |
| 274.4 |
10:51:27 |
CHIX |
3,222 |
20250716132069305 |
| 274.4 |
10:51:27 |
BATE |
1,833 |
20250716132069307 |
| 274.2 |
10:51:32 |
XLON |
1,947 |
20250716132069417 |
| 274.2 |
10:51:32 |
BATE |
716 |
20250716132069419 |
| 274.0 |
10:52:55 |
CHIX |
2,052 |
20250716132069745 |
| 273.9 |
10:57:55 |
BATE |
645 |
20250716132070919 |
| 273.9 |
10:59:03 |
XLON |
889 |
20250716132071107 |
| 273.9 |
10:59:03 |
BATE |
631 |
20250716132071109 |
| 273.9 |
10:59:03 |
AQXE |
2,540 |
20250716132071111 |
| 273.8 |
10:59:05 |
XLON |
833 |
20250716132071223 |
| 273.8 |
10:59:34 |
XLON |
774 |
20250716132071241 |
| 273.8 |
10:59:34 |
XLON |
774 |
20250716132071243 |
| 273.8 |
10:59:59 |
BATE |
3,022 |
20250716132071313 |
| 273.8 |
10:59:59 |
CHIX |
2,092 |
20250716132071315 |
| 273.8 |
10:59:59 |
XLON |
134 |
20250716132071317 |
| 273.8 |
11:04:20 |
XLON |
676 |
20250716132072591 |
| 273.8 |
11:05:35 |
CHIX |
767 |
20250716132073033 |
| 273.8 |
11:05:35 |
BATE |
3,781 |
20250716132073035 |
| 273.8 |
11:05:35 |
XLON |
4,618 |
20250716132073037 |
| 273.8 |
11:05:35 |
CHIX |
2,369 |
20250716132073039 |
| 273.8 |
11:05:35 |
BATE |
4,272 |
20250716132073041 |
| 273.8 |
11:05:35 |
XLON |
1,988 |
20250716132073043 |
| 273.8 |
11:05:35 |
XLON |
277 |
20250716132073045 |
| 273.8 |
11:05:45 |
XLON |
575 |
20250716132073083 |
| 273.7 |
11:05:45 |
TRQX |
645 |
20250716132073085 |
| 273.7 |
11:07:23 |
BATE |
52 |
20250716132073647 |
| 273.9 |
11:13:50 |
XLON |
294 |
20250716132075191 |
| 273.9 |
11:13:50 |
XLON |
555 |
20250716132075193 |
| 273.9 |
11:13:50 |
XLON |
1,278 |
20250716132075195 |
| 273.9 |
11:13:50 |
XLON |
285 |
20250716132075197 |
| 273.9 |
11:13:50 |
XLON |
280 |
20250716132075199 |
| 273.9 |
11:13:50 |
XLON |
377 |
20250716132075201 |
| 273.9 |
11:13:50 |
XLON |
278 |
20250716132075203 |
| 273.9 |
11:14:01 |
BATE |
1,469 |
20250716132075221 |
| 273.9 |
11:14:01 |
BATE |
74 |
20250716132075223 |
| 273.9 |
11:14:01 |
BATE |
85 |
20250716132075225 |
| 273.9 |
11:14:01 |
BATE |
72 |
20250716132075227 |
| 273.9 |
11:14:01 |
BATE |
2,513 |
20250716132075229 |
| 273.9 |
11:14:01 |
BATE |
521 |
20250716132075231 |
| 273.9 |
11:14:01 |
BATE |
1,432 |
20250716132075233 |
| 273.9 |
11:14:01 |
XLON |
1,615 |
20250716132075235 |
| 273.9 |
11:14:01 |
XLON |
1,180 |
20250716132075237 |
| 273.9 |
11:14:03 |
XLON |
839 |
20250716132075239 |
| 273.9 |
11:17:35 |
XLON |
738 |
20250716132076317 |
| 273.9 |
11:17:35 |
XLON |
132 |
20250716132076319 |
| 273.9 |
11:18:49 |
XLON |
187 |
20250716132076760 |
| 273.9 |
11:19:47 |
XLON |
3,180 |
20250716132077062 |
| 273.9 |
11:19:47 |
CHIX |
2,015 |
20250716132077064 |
| 273.9 |
11:19:47 |
BATE |
1,976 |
20250716132077066 |
| 273.9 |
11:19:47 |
CHIX |
1,147 |
20250716132077068 |
| 274.0 |
11:24:56 |
BATE |
7,665 |
20250716132078769 |
| 274.0 |
11:24:56 |
CHIX |
1,864 |
20250716132078771 |
| 274.0 |
11:24:56 |
CHIX |
230 |
20250716132078773 |
| 274.0 |
11:24:56 |
CHIX |
433 |
20250716132078775 |
| 274.0 |
11:24:56 |
XLON |
561 |
20250716132078777 |
| 274.0 |
11:24:56 |
XLON |
1,087 |
20250716132078779 |
| 274.0 |
11:24:56 |
XLON |
1,226 |
20250716132078781 |
| 274.0 |
11:24:56 |
AQXE |
2,323 |
20250716132078783 |
| 273.9 |
11:29:05 |
TRQX |
2,974 |
20250716132079983 |
| 273.9 |
11:29:05 |
XLON |
2,402 |
20250716132079985 |
| 273.9 |
11:29:05 |
AQXE |
3,009 |
20250716132079987 |
| 273.9 |
11:29:05 |
CHIX |
2,484 |
20250716132079989 |
| 273.9 |
11:29:05 |
BATE |
1,088 |
20250716132079991 |
| 273.8 |
11:35:22 |
BATE |
326 |
20250716132081781 |
| 273.8 |
11:35:33 |
XLON |
5,986 |
20250716132081819 |
| 273.8 |
11:35:33 |
XLON |
2,096 |
20250716132081821 |
| 273.9 |
11:35:53 |
BATE |
492 |
20250716132081867 |
| 273.9 |
11:35:53 |
BATE |
327 |
20250716132081869 |
| 273.9 |
11:35:53 |
BATE |
368 |
20250716132081871 |
| 273.9 |
11:35:53 |
BATE |
1,350 |
20250716132081873 |
| 273.9 |
11:35:53 |
BATE |
1,270 |
20250716132081875 |
| 273.9 |
11:35:53 |
BATE |
373 |
20250716132081877 |
| 273.9 |
11:35:53 |
BATE |
35 |
20250716132081879 |
| 273.9 |
11:35:53 |
BATE |
35 |
20250716132081881 |
| 273.9 |
11:35:53 |
BATE |
934 |
20250716132081883 |
| 273.9 |
11:35:53 |
BATE |
327 |
20250716132081885 |
| 273.9 |
11:35:53 |
BATE |
34 |
20250716132081887 |
| 273.9 |
11:35:53 |
BATE |
35 |
20250716132081889 |
| 273.9 |
11:35:53 |
BATE |
34 |
20250716132081891 |
| 273.9 |
11:35:53 |
BATE |
934 |
20250716132081893 |
| 273.9 |
11:35:53 |
BATE |
327 |
20250716132081895 |
| 273.9 |
11:35:53 |
BATE |
35 |
20250716132081897 |
| 273.9 |
11:35:53 |
BATE |
35 |
20250716132081899 |
| 273.9 |
11:35:53 |
BATE |
327 |
20250716132081901 |
| 273.9 |
11:35:53 |
BATE |
48 |
20250716132081903 |
| 273.6 |
11:38:04 |
XLON |
1,653 |
20250716132082367 |
| 273.6 |
11:38:04 |
CHIX |
2,601 |
20250716132082369 |
| 273.6 |
11:38:04 |
BATE |
1,436 |
20250716132082371 |
| 273.8 |
11:45:48 |
XLON |
1,935 |
20250716132083942 |
| 273.8 |
11:45:48 |
BATE |
1,886 |
20250716132083944 |
| 273.9 |
11:49:36 |
BATE |
967 |
20250716132085322 |
| 273.9 |
11:49:36 |
BATE |
131 |
20250716132085324 |
| 273.9 |
11:49:36 |
BATE |
132 |
20250716132085326 |
| 273.9 |
11:49:36 |
BATE |
130 |
20250716132085328 |
| 273.9 |
11:49:36 |
BATE |
700 |
20250716132085330 |
| 273.9 |
11:49:36 |
BATE |
700 |
20250716132085332 |
| 273.9 |
11:49:36 |
BATE |
131 |
20250716132085334 |
| 273.9 |
11:49:36 |
BATE |
131 |
20250716132085336 |
| 273.9 |
11:49:36 |
BATE |
178 |
20250716132085338 |
| 273.9 |
11:49:36 |
BATE |
700 |
20250716132085340 |
| 273.9 |
11:49:36 |
BATE |
46 |
20250716132085342 |
| 273.9 |
11:49:36 |
BATE |
86 |
20250716132085344 |
| 273.9 |
11:49:36 |
BATE |
85 |
20250716132085346 |
| 273.9 |
11:49:36 |
BATE |
59 |
20250716132085348 |
| 273.9 |
11:51:49 |
XLON |
356 |
20250716132085742 |
| 273.9 |
11:51:49 |
XLON |
51 |
20250716132085744 |
| 273.9 |
11:51:49 |
XLON |
146 |
20250716132085746 |
| 273.9 |
11:51:49 |
XLON |
75 |
20250716132085748 |
| 273.9 |
11:51:49 |
XLON |
27 |
20250716132085750 |
| 273.9 |
11:51:49 |
XLON |
32 |
20250716132085752 |
| 273.9 |
11:51:49 |
XLON |
146 |
20250716132085754 |
| 273.9 |
11:51:49 |
XLON |
75 |
20250716132085756 |
| 273.9 |
11:51:49 |
XLON |
27 |
20250716132085758 |
| 273.9 |
11:51:49 |
XLON |
32 |
20250716132085760 |
| 273.9 |
11:51:49 |
XLON |
1,014 |
20250716132085762 |
| 273.9 |
11:51:49 |
XLON |
525 |
20250716132085764 |
| 273.9 |
11:51:49 |
XLON |
187 |
20250716132085766 |
| 273.9 |
11:51:49 |
XLON |
225 |
20250716132085768 |
| 273.9 |
11:51:49 |
XLON |
264 |
20250716132085770 |
| 273.9 |
11:51:49 |
XLON |
135 |
20250716132085772 |
| 273.9 |
11:51:49 |
XLON |
70 |
20250716132085774 |
| 273.9 |
11:51:49 |
XLON |
25 |
20250716132085776 |
| 273.9 |
11:51:49 |
XLON |
30 |
20250716132085778 |
| 273.9 |
11:51:49 |
XLON |
525 |
20250716132085780 |
| 273.9 |
11:51:49 |
XLON |
225 |
20250716132085782 |
| 273.9 |
11:51:49 |
XLON |
187 |
20250716132085784 |
| 273.9 |
11:51:49 |
XLON |
141 |
20250716132085786 |
| 273.9 |
11:51:49 |
XLON |
73 |
20250716132085788 |
| 273.9 |
11:51:49 |
XLON |
26 |
20250716132085790 |
| 273.9 |
11:51:49 |
XLON |
31 |
20250716132085792 |
| 273.9 |
11:51:49 |
XLON |
3,130 |
20250716132085794 |
| 273.9 |
11:54:11 |
BATE |
38 |
20250716132086398 |
| 273.9 |
11:54:11 |
BATE |
4,067 |
20250716132086500 |
| 273.9 |
11:54:11 |
BATE |
1,018 |
20250716132086502 |
| 274.1 |
12:03:18 |
XLON |
4,618 |
20250716132088642 |
| 274.1 |
12:03:18 |
CHIX |
2,037 |
20250716132088644 |
| 274.1 |
12:03:18 |
XLON |
3,442 |
20250716132088646 |
| 274.1 |
12:03:18 |
BATE |
7,478 |
20250716132088648 |
| 274.0 |
12:03:18 |
TRQX |
1,885 |
20250716132088650 |
| 274.1 |
12:03:20 |
CHIX |
120 |
20250716132088656 |
| 274.1 |
12:03:20 |
CHIX |
17 |
20250716132088658 |
| 274.1 |
12:03:20 |
CHIX |
70 |
20250716132088660 |
| 274.1 |
12:03:20 |
CHIX |
43 |
20250716132088662 |
| 274.1 |
12:03:20 |
CHIX |
113 |
20250716132088664 |
| 274.1 |
12:03:20 |
CHIX |
62 |
20250716132088666 |
| 274.1 |
12:03:56 |
CHIX |
1,864 |
20250716132088796 |
| 274.1 |
12:03:56 |
CHIX |
69 |
20250716132088798 |
| 274.1 |
12:03:56 |
CHIX |
67 |
20250716132088900 |
| 274.1 |
12:03:56 |
CHIX |
44 |
20250716132088902 |
| 274.1 |
12:03:56 |
CHIX |
706 |
20250716132088904 |
| 274.1 |
12:03:56 |
CHIX |
62 |
20250716132088906 |
| 274.0 |
12:07:37 |
BATE |
692 |
20250716132089809 |
| 274.0 |
12:08:56 |
CHIX |
2,057 |
20250716132089953 |
| 274.0 |
12:08:56 |
BATE |
710 |
20250716132089955 |
| 274.0 |
12:08:56 |
XLON |
2,525 |
20250716132089957 |
| 274.0 |
12:08:56 |
BATE |
523 |
20250716132089959 |
| 274.3 |
12:11:35 |
BATE |
168 |
20250716132090511 |
| 274.3 |
12:11:35 |
BATE |
318 |
20250716132090513 |
| 274.3 |
12:11:35 |
BATE |
211 |
20250716132090515 |
| 274.3 |
12:11:35 |
BATE |
645 |
20250716132090517 |
| 274.3 |
12:11:35 |
BATE |
1 |
20250716132090519 |
| 274.3 |
12:11:35 |
BATE |
15 |
20250716132090521 |
| 274.3 |
12:11:35 |
BATE |
15 |
20250716132090523 |
| 274.3 |
12:11:35 |
BATE |
15 |
20250716132090525 |
| 274.3 |
12:11:35 |
BATE |
3,423 |
20250716132090527 |
| 274.3 |
12:11:35 |
XLON |
2,329 |
20250716132090529 |
| 274.3 |
12:11:35 |
CHIX |
2,654 |
20250716132090531 |
| 274.3 |
12:11:35 |
BATE |
2,033 |
20250716132090533 |
| 274.3 |
12:12:13 |
BATE |
544 |
20250716132090705 |
| 274.3 |
12:15:25 |
XLON |
8,372 |
20250716132091380 |
| 274.2 |
12:15:25 |
TRQX |
185 |
20250716132091382 |
| 274.2 |
12:15:25 |
CHIX |
2,724 |
20250716132091384 |
| 274.2 |
12:15:25 |
TRQX |
2,634 |
20250716132091386 |
| 274.2 |
12:15:25 |
BATE |
1,515 |
20250716132091388 |
| 274.2 |
12:15:25 |
AQXE |
2,555 |
20250716132091390 |
| 274.2 |
12:18:42 |
BATE |
632 |
20250716132092215 |
| 274.3 |
12:22:00 |
XLON |
2,149 |
20250716132092933 |
| 274.3 |
12:22:00 |
CHIX |
2,955 |
20250716132092935 |
| 274.3 |
12:22:00 |
AQXE |
2,966 |
20250716132092937 |
| 274.2 |
12:22:00 |
BATE |
1,112 |
20250716132092947 |
| 274.2 |
12:22:00 |
XLON |
3,267 |
20250716132092949 |
| 274.2 |
12:22:00 |
BATE |
1,549 |
20250716132092951 |
| 274.1 |
12:22:10 |
BATE |
6 |
20250716132092957 |
| 274.1 |
12:22:10 |
BATE |
3,119 |
20250716132092959 |
| 274.0 |
12:24:28 |
BATE |
333 |
20250716132093402 |
| 274.0 |
12:24:28 |
BATE |
1,358 |
20250716132093404 |
| 274.0 |
12:25:58 |
BATE |
330 |
20250716132093736 |
| 274.0 |
12:30:14 |
BATE |
398 |
20250716132094919 |
| 274.1 |
12:31:07 |
XLON |
1,785 |
20250716132095049 |
| 274.1 |
12:31:07 |
XLON |
6,641 |
20250716132095051 |
| 274.0 |
12:32:00 |
BATE |
996 |
20250716132095243 |
| 274.0 |
12:32:19 |
CHIX |
2,914 |
20250716132095309 |
| 274.0 |
12:32:19 |
BATE |
6,840 |
20250716132095311 |
| 273.9 |
12:33:15 |
TRQX |
2,976 |
20250716132095594 |
| 273.9 |
12:33:15 |
AQXE |
2,850 |
20250716132095596 |
| 273.9 |
12:33:15 |
XLON |
1,547 |
20250716132095598 |
| 273.9 |
12:33:15 |
CHIX |
2,509 |
20250716132095600 |
| 273.9 |
12:33:15 |
BATE |
1,018 |
20250716132095602 |
| 273.7 |
12:33:51 |
BATE |
1,168 |
20250716132095866 |
| 274.1 |
12:39:56 |
BATE |
822 |
20250716132097619 |
| 274.1 |
12:39:56 |
BATE |
45 |
20250716132097621 |
| 274.1 |
12:39:56 |
BATE |
44 |
20250716132097623 |
| 274.1 |
12:39:56 |
BATE |
822 |
20250716132097625 |
| 274.1 |
12:39:56 |
BATE |
45 |
20250716132097627 |
| 274.1 |
12:39:56 |
BATE |
5,307 |
20250716132097629 |
| 274.0 |
12:39:56 |
XLON |
1,274 |
20250716132097631 |
| 274.0 |
12:40:09 |
XLON |
784 |
20250716132097691 |
| 274.0 |
12:40:09 |
XLON |
171 |
20250716132097693 |
| 273.9 |
12:40:09 |
CHIX |
1,892 |
20250716132097695 |
| 273.9 |
12:40:09 |
CHIX |
705 |
20250716132097697 |
| 274.0 |
12:42:18 |
XLON |
268 |
20250716132098189 |
| 274.0 |
12:42:18 |
XLON |
740 |
20250716132098191 |
| 274.2 |
12:42:52 |
BATE |
1,494 |
20250716132098331 |
| 274.4 |
12:43:19 |
XLON |
3,450 |
20250716132098519 |
| 274.4 |
12:43:19 |
XLON |
1,456 |
20250716132098521 |
| 274.4 |
12:43:19 |
XLON |
189 |
20250716132098523 |
| 274.2 |
12:45:15 |
BATE |
322 |
20250716132098905 |
| 274.3 |
12:50:05 |
XLON |
3,949 |
20250716132100336 |
| 274.3 |
12:50:05 |
CHIX |
1,685 |
20250716132100338 |
| 274.3 |
12:50:05 |
XLON |
3,639 |
20250716132100340 |
| 274.3 |
12:50:05 |
AQXE |
1,759 |
20250716132100342 |
| 274.2 |
12:50:06 |
XLON |
378 |
20250716132100352 |
| 274.2 |
12:50:06 |
CHIX |
1,679 |
20250716132100354 |
| 274.2 |
12:50:06 |
XLON |
1,554 |
20250716132100356 |
| 274.2 |
12:50:06 |
BATE |
510 |
20250716132100358 |
| 274.2 |
12:50:23 |
BATE |
4,409 |
20250716132100420 |
| 274.2 |
12:51:08 |
BATE |
1,727 |
20250716132100708 |
| 274.1 |
12:53:26 |
XLON |
1,648 |
20250716132101765 |
| 274.1 |
12:53:26 |
BATE |
1,758 |
20250716132101767 |
| 274.0 |
12:55:23 |
BATE |
358 |
20250716132102405 |
| 274.1 |
12:56:43 |
BATE |
71 |
20250716132102714 |
| 274.1 |
12:56:43 |
BATE |
38 |
20250716132102716 |
| 274.1 |
12:56:43 |
BATE |
387 |
20250716132102718 |
| 274.1 |
12:56:43 |
BATE |
308 |
20250716132102720 |
| 274.0 |
12:56:43 |
CHIX |
710 |
20250716132102722 |
| 274.1 |
12:57:44 |
BATE |
872 |
20250716132102958 |
| 274.1 |
12:57:44 |
BATE |
148 |
20250716132102960 |
| 274.1 |
12:57:44 |
BATE |
292 |
20250716132102962 |
| 274.0 |
12:58:34 |
XLON |
1,715 |
20250716132103253 |
| 274.0 |
12:58:34 |
CHIX |
913 |
20250716132103255 |
| 274.0 |
12:58:34 |
BATE |
1,399 |
20250716132103257 |
| 274.0 |
12:58:34 |
AQXE |
1,970 |
20250716132103259 |
| 274.0 |
13:00:17 |
BATE |
292 |
20250716132103901 |
| 274.0 |
13:01:07 |
BATE |
3,880 |
20250716132104235 |
| 274.0 |
13:01:10 |
BATE |
3,495 |
20250716132104249 |
| 274.0 |
13:01:10 |
XLON |
1,289 |
20250716132104251 |
| 274.0 |
13:01:10 |
XLON |
6,508 |
20250716132104253 |
| 274.3 |
13:07:43 |
XLON |
1,157 |
20250716132106120 |
| 274.3 |
13:07:43 |
XLON |
96 |
20250716132106122 |
| 274.3 |
13:07:43 |
XLON |
645 |
20250716132106124 |
| 274.3 |
13:07:43 |
XLON |
666 |
20250716132106126 |
| 274.2 |
13:09:33 |
XLON |
2,361 |
20250716132106632 |
| 274.2 |
13:09:33 |
CHIX |
7,261 |
20250716132106634 |
| 274.2 |
13:09:33 |
XLON |
254 |
20250716132106636 |
| 274.2 |
13:09:46 |
CHIX |
2,299 |
20250716132106646 |
| 274.2 |
13:09:46 |
XLON |
2,198 |
20250716132106648 |
| 274.2 |
13:09:46 |
BATE |
8,805 |
20250716132106650 |
| 274.2 |
13:09:46 |
BATE |
181 |
20250716132106652 |
| 274.1 |
13:09:46 |
TRQX |
1,796 |
20250716132106654 |
| 274.1 |
13:09:46 |
TRQX |
675 |
20250716132106656 |
| 274.1 |
13:09:46 |
XLON |
1,400 |
20250716132106658 |
| 274.1 |
13:09:46 |
XLON |
774 |
20250716132106660 |
| 274.2 |
13:14:31 |
BATE |
332 |
20250716132107761 |
| 274.2 |
13:14:31 |
BATE |
11 |
20250716132107763 |
| 274.2 |
13:14:31 |
BATE |
304 |
20250716132107765 |
| 274.2 |
13:14:31 |
BATE |
102 |
20250716132107767 |
| 274.2 |
13:14:31 |
BATE |
85 |
20250716132107769 |
| 274.2 |
13:14:31 |
BATE |
91 |
20250716132107771 |
| 274.2 |
13:14:31 |
BATE |
7,167 |
20250716132107773 |
| 274.2 |
13:16:22 |
XLON |
366 |
20250716132108341 |
| 274.2 |
13:16:22 |
XLON |
1,358 |
20250716132108343 |
| 274.2 |
13:16:22 |
XLON |
645 |
20250716132108345 |
| 274.2 |
13:16:22 |
XLON |
354 |
20250716132108347 |
| 274.2 |
13:16:22 |
XLON |
1,516 |
20250716132108349 |
| 274.2 |
13:16:22 |
XLON |
1,369 |
20250716132108351 |
| 274.2 |
13:16:22 |
XLON |
540 |
20250716132108353 |
| 274.0 |
13:17:56 |
BATE |
1,196 |
20250716132108791 |
| 274.0 |
13:17:56 |
CHIX |
1,581 |
20250716132108793 |
| 274.0 |
13:17:56 |
AQXE |
2,727 |
20250716132108795 |
| 274.0 |
13:17:56 |
XLON |
1,695 |
20250716132108797 |
| 274.0 |
13:22:39 |
BATE |
317 |
20250716132110258 |
| 274.0 |
13:22:39 |
BATE |
693 |
20250716132110260 |
| 274.2 |
13:24:09 |
XLON |
473 |
20250716132110620 |
| 274.2 |
13:24:09 |
BATE |
1 |
20250716132110622 |
| 274.2 |
13:24:09 |
BATE |
29 |
20250716132110624 |
| 274.2 |
13:24:09 |
BATE |
29 |
20250716132110626 |
| 274.2 |
13:24:09 |
BATE |
29 |
20250716132110628 |
| 274.2 |
13:24:09 |
XLON |
141 |
20250716132110730 |
| 274.2 |
13:24:09 |
XLON |
73 |
20250716132110732 |
| 274.2 |
13:24:09 |
XLON |
26 |
20250716132110734 |
| 274.2 |
13:24:09 |
BATE |
479 |
20250716132110736 |
| 274.2 |
13:24:09 |
XLON |
31 |
20250716132110738 |
| 274.2 |
13:24:09 |
XLON |
512 |
20250716132110740 |
| 274.2 |
13:24:09 |
XLON |
113 |
20250716132110742 |
| 274.3 |
13:25:04 |
XLON |
643 |
20250716132111068 |
| 274.3 |
13:25:04 |
XLON |
2,249 |
20250716132111070 |
| 274.3 |
13:25:04 |
XLON |
61 |
20250716132111072 |
| 274.3 |
13:25:04 |
XLON |
660 |
20250716132111074 |
| 274.3 |
13:25:04 |
XLON |
342 |
20250716132111076 |
| 274.3 |
13:25:04 |
XLON |
146 |
20250716132111078 |
| 274.3 |
13:25:04 |
XLON |
122 |
20250716132111080 |
| 274.3 |
13:25:04 |
XLON |
1,258 |
20250716132111082 |
| 274.3 |
13:25:04 |
XLON |
1,844 |
20250716132111084 |
| 274.2 |
13:25:04 |
BATE |
815 |
20250716132111086 |
| 274.2 |
13:25:10 |
BATE |
86 |
20250716132111116 |
| 274.2 |
13:25:30 |
BATE |
6,475 |
20250716132111184 |
| 274.2 |
13:25:47 |
CHIX |
290 |
20250716132111330 |
| 274.2 |
13:26:37 |
CHIX |
3,987 |
20250716132111468 |
| 274.2 |
13:26:37 |
BATE |
3,082 |
20250716132111470 |
| 274.2 |
13:26:37 |
CHIX |
3,991 |
20250716132111472 |
| 274.1 |
13:27:37 |
AQXE |
109 |
20250716132111754 |
| 274.3 |
13:29:52 |
TRQX |
3,434 |
20250716132112624 |
| 274.3 |
13:29:52 |
XLON |
3,352 |
20250716132112628 |
| 274.3 |
13:29:52 |
CHIX |
1,234 |
20250716132112630 |
| 274.3 |
13:29:52 |
BATE |
3,052 |
20250716132112632 |
| 274.3 |
13:31:37 |
XLON |
1,715 |
20250716132113616 |
| 274.3 |
13:31:37 |
XLON |
376 |
20250716132113618 |
| 274.3 |
13:31:37 |
XLON |
1,865 |
20250716132113620 |
| 274.3 |
13:31:37 |
XLON |
483 |
20250716132113722 |
| 274.3 |
13:31:37 |
XLON |
328 |
20250716132113724 |
| 274.3 |
13:31:37 |
XLON |
300 |
20250716132113726 |
| 274.3 |
13:31:37 |
XLON |
27 |
20250716132113728 |
| 274.3 |
13:32:18 |
BATE |
1,206 |
20250716132114038 |
| 274.3 |
13:32:18 |
BATE |
241 |
20250716132114040 |
| 274.3 |
13:32:18 |
BATE |
290 |
20250716132114042 |
| 274.3 |
13:32:18 |
BATE |
1,356 |
20250716132114044 |
| 274.3 |
13:32:18 |
BATE |
78 |
20250716132114046 |
| 274.3 |
13:32:18 |
BATE |
2,700 |
20250716132114048 |
| 274.3 |
13:32:18 |
BATE |
2,607 |
20250716132114050 |
| 274.3 |
13:33:39 |
XLON |
764 |
20250716132115081 |
| 274.3 |
13:33:39 |
XLON |
313 |
20250716132115083 |
| 274.3 |
13:33:39 |
XLON |
505 |
20250716132115085 |
| 274.3 |
13:33:39 |
XLON |
1,720 |
20250716132115087 |
| 274.3 |
13:33:39 |
XLON |
1,559 |
20250716132115089 |
| 274.3 |
13:34:41 |
AQXE |
169 |
20250716132115407 |
| 274.3 |
13:34:41 |
AQXE |
1,240 |
20250716132115409 |
| 274.3 |
13:34:41 |
AQXE |
206 |
20250716132115411 |
| 274.3 |
13:34:41 |
AQXE |
103 |
20250716132115413 |
| 274.2 |
13:35:31 |
TRQX |
466 |
20250716132116011 |
| 274.3 |
13:35:41 |
XLON |
141 |
20250716132116153 |
| 274.3 |
13:35:41 |
XLON |
465 |
20250716132116155 |
| 274.3 |
13:35:41 |
XLON |
1,720 |
20250716132116157 |
| 274.3 |
13:35:41 |
XLON |
272 |
20250716132116159 |
| 274.3 |
13:35:41 |
XLON |
277 |
20250716132116161 |
| 274.3 |
13:35:41 |
XLON |
312 |
20250716132116163 |
| 274.3 |
13:35:41 |
XLON |
313 |
20250716132116165 |
| 274.3 |
13:35:41 |
XLON |
1,030 |
20250716132116167 |
| 274.3 |
13:35:41 |
XLON |
797 |
20250716132116169 |
| 274.3 |
13:35:41 |
XLON |
492 |
20250716132116171 |
| 274.3 |
13:35:41 |
XLON |
1,720 |
20250716132116173 |
| 274.3 |
13:35:41 |
XLON |
282 |
20250716132116175 |
| 274.3 |
13:35:41 |
XLON |
569 |
20250716132116177 |
| 274.2 |
13:35:52 |
BATE |
212 |
20250716132116208 |
| 274.2 |
13:35:52 |
BATE |
1,933 |
20250716132116210 |
| 274.7 |
13:36:47 |
BATE |
86 |
20250716132116542 |
| 274.7 |
13:36:47 |
BATE |
349 |
20250716132116544 |
| 274.7 |
13:36:47 |
BATE |
1,847 |
20250716132116546 |
| 274.7 |
13:36:47 |
BATE |
1,434 |
20250716132116548 |
| 274.7 |
13:36:47 |
BATE |
342 |
20250716132116550 |
| 274.7 |
13:36:47 |
BATE |
2,581 |
20250716132116552 |
| 274.6 |
13:37:15 |
BATE |
1,417 |
20250716132116746 |
| 274.6 |
13:37:15 |
CHIX |
7,934 |
20250716132116748 |
| 274.5 |
13:37:17 |
XLON |
206 |
20250716132116752 |
| 274.5 |
13:37:17 |
TRQX |
2,884 |
20250716132116754 |
| 274.5 |
13:37:17 |
XLON |
1,630 |
20250716132116756 |
| 274.5 |
13:37:17 |
AQXE |
3,486 |
20250716132116758 |
| 274.5 |
13:37:17 |
XLON |
592 |
20250716132116760 |
| 274.8 |
13:40:25 |
BATE |
2,755 |
20250716132118401 |
| 274.8 |
13:40:25 |
XLON |
2,867 |
20250716132118403 |
| 274.8 |
13:41:27 |
BATE |
1,078 |
20250716132119144 |
| 274.8 |
13:41:27 |
BATE |
7,126 |
20250716132119146 |
| 274.6 |
13:41:58 |
XLON |
2,963 |
20250716132119452 |
| 274.6 |
13:41:58 |
CHIX |
1,689 |
20250716132119454 |
| 274.7 |
13:43:49 |
XLON |
564 |
20250716132120028 |
| 274.7 |
13:43:49 |
XLON |
1,720 |
20250716132120030 |
| 274.7 |
13:43:49 |
XLON |
797 |
20250716132120032 |
| 274.7 |
13:43:49 |
XLON |
4,947 |
20250716132120034 |
| 274.6 |
13:43:54 |
XLON |
414 |
20250716132120052 |
| 274.8 |
13:46:02 |
BATE |
4,666 |
20250716132120773 |
| 274.8 |
13:46:02 |
BATE |
6 |
20250716132120775 |
| 274.8 |
13:46:47 |
BATE |
4,067 |
20250716132121031 |
| 274.8 |
13:46:47 |
AQXE |
3,106 |
20250716132121033 |
| 274.8 |
13:47:08 |
CHIX |
8,009 |
20250716132121109 |
| 274.7 |
13:47:08 |
BATE |
1,156 |
20250716132121211 |
| 274.7 |
13:47:08 |
XLON |
776 |
20250716132121213 |
| 274.6 |
13:47:27 |
BATE |
910 |
20250716132121273 |
| 274.6 |
13:47:27 |
XLON |
2,814 |
20250716132121275 |
| 274.6 |
13:47:27 |
AQXE |
2,773 |
20250716132121277 |
| 274.5 |
13:47:36 |
XLON |
2,862 |
20250716132121291 |
| 274.4 |
13:48:41 |
BATE |
84 |
20250716132121677 |
| 274.4 |
13:48:43 |
BATE |
721 |
20250716132121689 |
| 274.2 |
13:50:30 |
CHIX |
903 |
20250716132122453 |
| 274.2 |
13:50:30 |
XLON |
1,114 |
20250716132122455 |
| 274.4 |
13:50:56 |
XLON |
1,589 |
20250716132122549 |
| 274.4 |
13:50:56 |
XLON |
1,259 |
20250716132122551 |
| 274.5 |
13:52:56 |
BATE |
1,779 |
20250716132123336 |
| 274.5 |
13:52:56 |
BATE |
1,719 |
20250716132123338 |
| 274.5 |
13:52:56 |
BATE |
4,467 |
20250716132123340 |
| 274.5 |
13:53:59 |
XLON |
1,083 |
20250716132123658 |
| 274.5 |
13:53:59 |
XLON |
1,084 |
20250716132123660 |
| 274.5 |
13:53:59 |
XLON |
2,716 |
20250716132123662 |
| 274.5 |
13:53:59 |
XLON |
3,711 |
20250716132123664 |
| 274.4 |
13:53:59 |
BATE |
1,866 |
20250716132123666 |
| 274.5 |
13:55:07 |
XLON |
571 |
20250716132124263 |
| 274.5 |
13:56:37 |
AQXE |
2,882 |
20250716132124840 |
| 274.5 |
13:56:37 |
XLON |
295 |
20250716132124842 |
| 274.5 |
13:56:37 |
CHIX |
2,771 |
20250716132124844 |
| 274.6 |
13:59:07 |
XLON |
70 |
20250716132125730 |
| 274.6 |
13:59:07 |
XLON |
75 |
20250716132125732 |
| 274.6 |
13:59:07 |
XLON |
1,105 |
20250716132125734 |
| 274.6 |
13:59:07 |
XLON |
300 |
20250716132125736 |
| 274.6 |
13:59:07 |
XLON |
5,596 |
20250716132125738 |
| 274.6 |
13:59:08 |
BATE |
337 |
20250716132125796 |
| 274.6 |
13:59:08 |
BATE |
84 |
20250716132125798 |
| 274.6 |
13:59:08 |
BATE |
903 |
20250716132125800 |
| 274.6 |
13:59:08 |
BATE |
337 |
20250716132125802 |
| 274.6 |
13:59:08 |
BATE |
337 |
20250716132125804 |
| 274.6 |
13:59:11 |
BATE |
84 |
20250716132125828 |
| 274.6 |
13:59:11 |
BATE |
84 |
20250716132125830 |
| 274.6 |
13:59:11 |
BATE |
84 |
20250716132125832 |
| 274.6 |
13:59:11 |
BATE |
903 |
20250716132125834 |
| 274.6 |
13:59:14 |
BATE |
1,044 |
20250716132125846 |
| 274.6 |
13:59:30 |
BATE |
85 |
20250716132126012 |
| 274.6 |
13:59:30 |
BATE |
4,382 |
20250716132126014 |
| 274.6 |
13:59:30 |
BATE |
92 |
20250716132126016 |
| 274.6 |
13:59:30 |
BATE |
903 |
20250716132126018 |
| 274.5 |
13:59:50 |
AQXE |
997 |
20250716132126146 |
| 274.6 |
14:00:03 |
BATE |
2,060 |
20250716132126332 |
| 274.6 |
14:00:03 |
CHIX |
2,672 |
20250716132126334 |
| 274.6 |
14:00:45 |
CHIX |
2,384 |
20250716132126670 |
| 274.6 |
14:00:45 |
BATE |
1,516 |
20250716132126674 |
| 274.6 |
14:00:50 |
CHIX |
2,304 |
20250716132126698 |
| 274.6 |
14:00:50 |
BATE |
93 |
20250716132126700 |
| 274.6 |
14:00:50 |
TRQX |
1,761 |
20250716132126702 |
| 274.6 |
14:00:56 |
BATE |
305 |
20250716132126718 |
| 274.6 |
14:00:56 |
TRQX |
487 |
20250716132126720 |
| 274.5 |
14:00:56 |
XLON |
734 |
20250716132126722 |
| 274.7 |
14:02:44 |
BATE |
732 |
20250716132127354 |
| 274.8 |
14:05:50 |
XLON |
8,188 |
20250716132128712 |
| 274.8 |
14:05:50 |
XLON |
503 |
20250716132128714 |
| 274.8 |
14:05:50 |
XLON |
1,594 |
20250716132128716 |
| 274.8 |
14:05:50 |
XLON |
616 |
20250716132128718 |
| 274.8 |
14:05:50 |
XLON |
1,614 |
20250716132128720 |
| 274.7 |
14:07:38 |
CHIX |
766 |
20250716132129421 |
| 274.7 |
14:07:38 |
XLON |
1,277 |
20250716132129423 |
| 274.7 |
14:07:38 |
TRQX |
1,898 |
20250716132129425 |
| 274.7 |
14:07:38 |
CHIX |
1,443 |
20250716132129427 |
| 274.7 |
14:07:38 |
XLON |
1,157 |
20250716132129429 |
| 274.7 |
14:07:38 |
BATE |
1,662 |
20250716132129431 |
| 274.7 |
14:07:38 |
AQXE |
2,506 |
20250716132129433 |
| 274.9 |
14:11:00 |
XLON |
331 |
20250716132131127 |
| 274.9 |
14:11:00 |
XLON |
384 |
20250716132131129 |
| 274.9 |
14:11:00 |
XLON |
2,019 |
20250716132131131 |
| 274.9 |
14:11:00 |
XLON |
1,113 |
20250716132131133 |
| 274.9 |
14:11:00 |
XLON |
577 |
20250716132131135 |
| 274.9 |
14:11:00 |
XLON |
206 |
20250716132131137 |
| 274.9 |
14:11:00 |
XLON |
247 |
20250716132131139 |
| 274.9 |
14:11:00 |
XLON |
5 |
20250716132131141 |
| 274.8 |
14:11:00 |
XLON |
2,202 |
20250716132131143 |
| 274.8 |
14:11:00 |
CHIX |
2,050 |
20250716132131145 |
| 274.8 |
14:11:00 |
BATE |
2,747 |
20250716132131147 |
| 274.8 |
14:11:05 |
BATE |
412 |
20250716132131163 |
| 274.8 |
14:11:05 |
BATE |
28 |
20250716132131165 |
| 274.8 |
14:11:05 |
BATE |
29 |
20250716132131167 |
| 274.8 |
14:11:05 |
BATE |
28 |
20250716132131169 |
| 274.7 |
14:11:05 |
BATE |
710 |
20250716132131171 |
| 274.8 |
14:11:17 |
BATE |
90 |
20250716132131213 |
| 274.8 |
14:11:17 |
BATE |
29 |
20250716132131215 |
| 274.8 |
14:11:17 |
BATE |
29 |
20250716132131217 |
| 274.8 |
14:11:17 |
BATE |
29 |
20250716132131219 |
| 274.8 |
14:11:26 |
BATE |
84 |
20250716132131241 |
| 274.8 |
14:11:26 |
BATE |
28 |
20250716132131243 |
| 274.8 |
14:11:26 |
BATE |
29 |
20250716132131245 |
| 274.8 |
14:11:26 |
BATE |
29 |
20250716132131247 |
| 274.8 |
14:11:29 |
BATE |
90 |
20250716132131261 |
| 274.8 |
14:11:29 |
BATE |
77 |
20250716132131263 |
| 274.8 |
14:11:29 |
BATE |
29 |
20250716132131265 |
| 274.8 |
14:11:29 |
BATE |
29 |
20250716132131267 |
| 274.8 |
14:11:29 |
BATE |
29 |
20250716132131269 |
| 275.0 |
14:12:38 |
BATE |
2,475 |
20250716132131729 |
| 275.0 |
14:12:38 |
BATE |
714 |
20250716132131731 |
| 275.0 |
14:12:38 |
BATE |
1,215 |
20250716132131733 |
| 275.0 |
14:12:41 |
BATE |
714 |
20250716132131749 |
| 275.1 |
14:24:52 |
TRQX |
400 |
20250716132136908 |
| 275.1 |
14:24:52 |
TRQX |
2,884 |
20250716132136910 |
| 275.1 |
14:24:52 |
BATE |
3,301 |
20250716132136912 |
| 275.1 |
14:24:52 |
CHIX |
6,936 |
20250716132136914 |
| 275.1 |
14:24:52 |
CHIX |
801 |
20250716132136916 |
| 275.1 |
14:24:52 |
BATE |
3,049 |
20250716132136918 |
| 275.1 |
14:24:52 |
CHIX |
1,500 |
20250716132136920 |
| 275.1 |
14:24:52 |
CHIX |
1,662 |
20250716132136922 |
| 275.3 |
14:25:45 |
XLON |
2,520 |
20250716132137484 |
| 275.3 |
14:25:45 |
AQXE |
2,700 |
20250716132137486 |
| 275.3 |
14:25:45 |
BATE |
3,325 |
20250716132137488 |
| 275.3 |
14:25:45 |
CHIX |
3,026 |
20250716132137490 |
| 275.2 |
14:26:43 |
BATE |
2,971 |
20250716132138338 |
| 275.2 |
14:26:43 |
TRQX |
3,026 |
20250716132138340 |
| 275.2 |
14:26:43 |
XLON |
3,382 |
20250716132138342 |
| 275.1 |
14:26:43 |
XLON |
3,345 |
20250716132138344 |
| 275.1 |
14:26:43 |
BATE |
2,547 |
20250716132138346 |
| 275.1 |
14:26:43 |
XLON |
797 |
20250716132138348 |
| 275.1 |
14:26:45 |
BATE |
1,200 |
20250716132138366 |
| 275.1 |
14:26:45 |
BATE |
326 |
20250716132138368 |
| 275.1 |
14:26:45 |
BATE |
296 |
20250716132138370 |
| 275.0 |
14:26:45 |
XLON |
4,054 |
20250716132138372 |
| 275.0 |
14:26:45 |
CHIX |
2,615 |
20250716132138374 |
| 275.0 |
14:26:45 |
BATE |
3,882 |
20250716132138376 |
| 275.0 |
14:26:45 |
BATE |
46 |
20250716132138378 |
| 275.0 |
14:26:45 |
XLON |
552 |
20250716132138380 |
| 275.2 |
14:26:49 |
XLON |
262 |
20250716132138384 |
| 275.2 |
14:26:49 |
XLON |
797 |
20250716132138386 |
| 275.2 |
14:26:49 |
XLON |
2,019 |
20250716132138388 |
| 275.2 |
14:26:49 |
XLON |
37 |
20250716132138390 |
| 275.2 |
14:26:49 |
XLON |
542 |
20250716132138392 |
| 275.2 |
14:26:49 |
XLON |
592 |
20250716132138394 |
| 275.2 |
14:26:49 |
XLON |
1,891 |
20250716132138396 |
| 275.1 |
14:26:49 |
XLON |
1,304 |
20250716132138398 |
| 275.0 |
14:26:49 |
BATE |
717 |
20250716132138400 |
| 275.0 |
14:26:51 |
BATE |
743 |
20250716132138410 |
| 275.0 |
14:26:51 |
XLON |
2,476 |
20250716132138412 |
| 275.0 |
14:26:51 |
BATE |
1,968 |
20250716132138414 |
| 275.0 |
14:26:51 |
AQXE |
3,178 |
20250716132138416 |
| 275.0 |
14:26:51 |
BATE |
600 |
20250716132138420 |
| 275.0 |
14:26:54 |
BATE |
1,171 |
20250716132138440 |
| 275.0 |
14:26:55 |
XLON |
997 |
20250716132138442 |
| 275.0 |
14:27:01 |
BATE |
2,951 |
20250716132138472 |
| 275.0 |
14:27:01 |
BATE |
903 |
20250716132138474 |
| 275.0 |
14:27:02 |
XLON |
503 |
20250716132138476 |
| 275.0 |
14:27:02 |
XLON |
2,019 |
20250716132138478 |
| 275.0 |
14:27:02 |
XLON |
351 |
20250716132138480 |
| 275.0 |
14:27:02 |
XLON |
314 |
20250716132138482 |
| 275.0 |
14:27:02 |
XLON |
797 |
20250716132138484 |
| 275.0 |
14:27:02 |
XLON |
576 |
20250716132138486 |
| 275.0 |
14:27:02 |
XLON |
335 |
20250716132138488 |
| 275.0 |
14:27:02 |
XLON |
509 |
20250716132138490 |
| 275.0 |
14:27:02 |
XLON |
797 |
20250716132138592 |
| 275.0 |
14:27:02 |
XLON |
548 |
20250716132138594 |
| 275.0 |
14:27:02 |
XLON |
694 |
20250716132138596 |
| 274.9 |
14:27:15 |
CHIX |
2,576 |
20250716132138690 |
| 274.9 |
14:27:15 |
BATE |
2,971 |
20250716132138692 |
| 274.8 |
14:27:15 |
XLON |
1,433 |
20250716132138694 |
| 274.8 |
14:27:15 |
XLON |
30 |
20250716132138696 |
| 274.9 |
14:27:16 |
BATE |
73 |
20250716132138698 |
| 274.9 |
14:27:16 |
BATE |
903 |
20250716132138700 |
| 274.9 |
14:27:16 |
BATE |
611 |
20250716132138702 |
| 274.9 |
14:27:16 |
BATE |
1,353 |
20250716132138704 |
| 274.9 |
14:27:16 |
BATE |
903 |
20250716132138706 |
| 274.9 |
14:27:16 |
BATE |
903 |
20250716132138708 |
| 274.9 |
14:27:16 |
BATE |
81 |
20250716132138710 |
| 274.9 |
14:27:16 |
BATE |
903 |
20250716132138712 |
| 274.9 |
14:27:16 |
BATE |
4,919 |
20250716132138714 |
| 274.8 |
14:27:17 |
AQXE |
2,522 |
20250716132138734 |
| 274.7 |
14:27:32 |
BATE |
861 |
20250716132138790 |
| 274.6 |
14:27:34 |
CHIX |
573 |
20250716132138902 |
| 274.6 |
14:30:03 |
XLON |
3,590 |
20250716132139971 |
| 274.6 |
14:31:43 |
XLON |
1,016 |
20250716132140589 |
| 274.6 |
14:31:43 |
XLON |
344 |
20250716132140691 |
| 274.6 |
14:31:43 |
BATE |
2,514 |
20250716132140693 |
| 274.6 |
14:31:43 |
XLON |
1,991 |
20250716132140695 |
| 274.6 |
14:31:43 |
BATE |
4,991 |
20250716132140697 |
| 274.5 |
14:31:43 |
XLON |
2,448 |
20250716132140699 |
| 274.5 |
14:31:43 |
CHIX |
2,329 |
20250716132140701 |
| 274.5 |
14:31:43 |
BATE |
1,288 |
20250716132140703 |
| 274.3 |
14:31:59 |
CHIX |
1,419 |
20250716132140761 |
| 274.3 |
14:31:59 |
BATE |
933 |
20250716132140763 |
| 274.3 |
14:31:59 |
CHIX |
470 |
20250716132140765 |
| 274.1 |
14:32:26 |
CHIX |
432 |
20250716132140883 |
| 274.1 |
14:33:21 |
CHIX |
48 |
20250716132141170 |
| 273.9 |
14:33:23 |
BATE |
1,483 |
20250716132141298 |
| 273.9 |
14:33:25 |
XLON |
968 |
20250716132141302 |
| 273.9 |
14:34:34 |
XLON |
220 |
20250716132141705 |
| 273.9 |
14:34:34 |
XLON |
90 |
20250716132141707 |
| 274.0 |
14:36:38 |
XLON |
41 |
20250716132143445 |
| 274.0 |
14:36:43 |
XLON |
2,416 |
20250716132143451 |
| 274.0 |
14:36:43 |
XLON |
4,618 |
20250716132143453 |
| 274.0 |
14:36:43 |
XLON |
180 |
20250716132143455 |
| 274.0 |
14:36:56 |
BATE |
694 |
20250716132144463 |
| 274.0 |
14:36:56 |
XLON |
2,198 |
20250716132144465 |
| 274.0 |
14:36:56 |
BATE |
7,978 |
20250716132144467 |
| 274.0 |
14:36:56 |
BATE |
1,131 |
20250716132144469 |
| 274.0 |
14:36:56 |
BATE |
54 |
20250716132144471 |
| 273.9 |
14:36:56 |
CHIX |
1,462 |
20250716132144473 |
| 273.9 |
14:36:57 |
CHIX |
509 |
20250716132144609 |
| 273.9 |
14:36:57 |
CHIX |
1,241 |
20250716132144611 |
| 273.8 |
14:40:03 |
AQXE |
839 |
20250716132145823 |
| 273.8 |
14:40:17 |
AQXE |
1,983 |
20250716132145913 |
| 273.8 |
14:40:56 |
BATE |
583 |
20250716132146187 |
| 273.8 |
14:40:56 |
BATE |
301 |
20250716132146189 |
| 273.8 |
14:40:59 |
BATE |
3,260 |
20250716132146221 |
| 273.8 |
14:40:59 |
BATE |
143 |
20250716132146223 |
| 273.8 |
14:41:43 |
BATE |
645 |
20250716132146539 |
| 273.8 |
14:41:43 |
BATE |
1,795 |
20250716132146541 |
| 273.8 |
14:41:43 |
XLON |
30 |
20250716132146543 |
| 273.8 |
14:42:22 |
XLON |
27 |
20250716132146753 |
| 273.8 |
14:42:22 |
BATE |
2,155 |
20250716132146755 |
| 273.8 |
14:42:22 |
XLON |
4,618 |
20250716132146757 |
| 273.8 |
14:42:22 |
XLON |
4,193 |
20250716132146759 |
| 273.7 |
14:42:22 |
CHIX |
660 |
20250716132146761 |
| 273.7 |
14:42:22 |
CHIX |
670 |
20250716132146763 |
| 273.6 |
14:43:39 |
BATE |
666 |
20250716132147421 |
| 273.8 |
14:44:49 |
XLON |
1,700 |
20250716132147934 |
| 273.8 |
14:44:49 |
XLON |
552 |
20250716132147936 |
| 273.8 |
14:44:49 |
XLON |
1,278 |
20250716132147938 |
| 273.8 |
14:44:49 |
XLON |
1,514 |
20250716132147940 |
| 273.8 |
14:44:49 |
XLON |
1,740 |
20250716132147942 |
| 273.8 |
14:44:49 |
XLON |
1,271 |
20250716132147944 |
| 273.8 |
14:44:49 |
XLON |
131 |
20250716132147946 |
| 273.8 |
14:45:00 |
BATE |
1,730 |
20250716132147986 |
| 273.8 |
14:45:00 |
BATE |
70 |
20250716132147988 |
| 273.8 |
14:45:00 |
BATE |
38 |
20250716132147990 |
| 273.8 |
14:45:00 |
BATE |
35 |
20250716132147992 |
| 273.8 |
14:45:00 |
BATE |
37 |
20250716132147994 |
| 273.8 |
14:45:00 |
BATE |
805 |
20250716132147996 |
| 273.8 |
14:45:00 |
BATE |
2,530 |
20250716132147998 |
| 273.8 |
14:45:00 |
BATE |
2,402 |
20250716132148000 |
| 273.8 |
14:45:00 |
BATE |
398 |
20250716132148002 |
| 273.6 |
14:45:03 |
CHIX |
3,209 |
20250716132148024 |
| 273.6 |
14:45:03 |
TRQX |
2,147 |
20250716132148026 |
| 273.6 |
14:45:03 |
AQXE |
390 |
20250716132148028 |
| 273.6 |
14:45:20 |
AQXE |
1,791 |
20250716132148252 |
| 273.5 |
14:48:38 |
XLON |
646 |
20250716132149643 |
| 273.8 |
14:48:54 |
XLON |
4,618 |
20250716132149729 |
| 273.8 |
14:48:54 |
XLON |
3,302 |
20250716132149731 |
| 273.8 |
14:48:54 |
CHIX |
1,909 |
20250716132149733 |
| 273.8 |
14:48:54 |
CHIX |
1,444 |
20250716132149735 |
| 273.8 |
14:48:54 |
CHIX |
276 |
20250716132149737 |
| 273.8 |
14:48:54 |
CHIX |
1,909 |
20250716132149739 |
| 273.8 |
14:48:54 |
CHIX |
223 |
20250716132149741 |
| 273.8 |
14:48:54 |
CHIX |
275 |
20250716132149743 |
| 273.8 |
14:48:54 |
CHIX |
260 |
20250716132149745 |
| 273.8 |
14:48:54 |
CHIX |
2,157 |
20250716132149747 |
| 273.8 |
14:51:43 |
BATE |
8,141 |
20250716132150982 |
| 273.7 |
14:51:45 |
XLON |
52 |
20250716132150998 |
| 273.7 |
14:51:45 |
TRQX |
729 |
20250716132151000 |
| 273.7 |
14:51:45 |
BATE |
3,569 |
20250716132151002 |
| 273.7 |
14:51:45 |
XLON |
840 |
20250716132151004 |
| 273.7 |
14:51:45 |
CHIX |
863 |
20250716132151006 |
| 273.9 |
14:51:48 |
XLON |
710 |
20250716132151014 |
| 273.9 |
14:51:48 |
CHIX |
1,961 |
20250716132151016 |
| 273.9 |
14:51:48 |
BATE |
2,724 |
20250716132151018 |
| 273.9 |
14:51:48 |
XLON |
2,154 |
20250716132151020 |
| 273.8 |
14:51:52 |
XLON |
1,757 |
20250716132151144 |
| 273.8 |
14:51:52 |
AQXE |
2,510 |
20250716132151146 |
| 273.8 |
14:51:52 |
AQXE |
994 |
20250716132151148 |
| 273.7 |
14:53:23 |
BATE |
769 |
20250716132151878 |
| 273.7 |
14:53:23 |
CHIX |
293 |
20250716132151880 |
| 273.7 |
14:53:46 |
XLON |
1,012 |
20250716132152046 |
| 273.7 |
14:53:46 |
CHIX |
1,057 |
20250716132152048 |
| 273.7 |
14:53:46 |
BATE |
183 |
20250716132152050 |
| 273.5 |
14:54:02 |
XLON |
37 |
20250716132152210 |
| 273.5 |
14:54:02 |
XLON |
3,314 |
20250716132152212 |
| 273.5 |
14:54:02 |
BATE |
1,958 |
20250716132152226 |
| 273.5 |
14:54:02 |
XLON |
1,133 |
20250716132152362 |
| 273.5 |
14:54:02 |
CHIX |
539 |
20250716132152388 |
| 273.5 |
14:54:02 |
BATE |
866 |
20250716132152390 |
| 273.4 |
14:54:07 |
BATE |
667 |
20250716132152970 |
| 273.4 |
14:55:59 |
BATE |
3,238 |
20250716132154892 |
| 273.3 |
14:56:03 |
XLON |
916 |
20250716132154924 |
| 273.4 |
14:56:43 |
BATE |
1,118 |
20250716132155164 |
| 273.4 |
14:57:00 |
BATE |
1,276 |
20250716132155212 |
| 273.4 |
14:57:00 |
XLON |
3,339 |
20250716132155214 |
| 273.3 |
14:58:01 |
XLON |
1,348 |
20250716132155682 |
| 273.3 |
14:58:01 |
BATE |
1,128 |
20250716132155684 |
| 273.2 |
14:58:06 |
CHIX |
583 |
20250716132155778 |
| 273.2 |
14:58:06 |
XLON |
2,085 |
20250716132155780 |
| 273.2 |
14:58:06 |
BATE |
2,003 |
20250716132155786 |
| 273.2 |
14:58:23 |
XLON |
903 |
20250716132155990 |
| 273.2 |
14:58:23 |
XLON |
27 |
20250716132155992 |
| 273.2 |
14:58:23 |
CHIX |
1,042 |
20250716132155994 |
| 273.2 |
14:58:28 |
CHIX |
1,556 |
20250716132155998 |
| 273.2 |
14:58:28 |
CHIX |
73 |
20250716132156000 |
| 273.2 |
14:58:28 |
XLON |
142 |
20250716132156002 |
| 273.2 |
14:58:28 |
BATE |
655 |
20250716132156004 |
| 273.2 |
14:58:33 |
AQXE |
27 |
20250716132156018 |
| 273.2 |
14:58:33 |
AQXE |
1,467 |
20250716132156020 |
| 273.3 |
14:59:28 |
TRQX |
456 |
20250716132156295 |
| 273.3 |
14:59:28 |
TRQX |
466 |
20250716132156297 |
| 273.3 |
14:59:28 |
TRQX |
495 |
20250716132156299 |
| 273.2 |
15:00:03 |
BATE |
768 |
20250716132156971 |
| 273.2 |
15:01:30 |
BATE |
1,526 |
20250716132157789 |
| 273.1 |
15:01:30 |
XLON |
1,242 |
20250716132157793 |
| 273.1 |
15:01:30 |
CHIX |
1,546 |
20250716132157795 |
| 273.1 |
15:01:35 |
XLON |
959 |
20250716132157899 |
| 273.1 |
15:01:35 |
XLON |
1,846 |
20250716132157901 |
| 273.1 |
15:01:35 |
CHIX |
1,564 |
20250716132157903 |
| 273.1 |
15:01:35 |
BATE |
3,047 |
20250716132157905 |
| 273.0 |
15:02:03 |
BATE |
464 |
20250716132158213 |
| 273.0 |
15:02:03 |
XLON |
1,618 |
20250716132158215 |
| 273.0 |
15:02:03 |
BATE |
30 |
20250716132158217 |
| 273.0 |
15:02:03 |
XLON |
1,480 |
20250716132158219 |
| 273.0 |
15:02:03 |
BATE |
2,512 |
20250716132158221 |
| 272.8 |
15:02:14 |
XLON |
903 |
20250716132158379 |
| 272.8 |
15:02:14 |
XLON |
522 |
20250716132158381 |
| 272.8 |
15:02:14 |
BATE |
1,431 |
20250716132158383 |
| 272.7 |
15:02:26 |
XLON |
176 |
20250716132158439 |
| 272.7 |
15:02:26 |
XLON |
1,205 |
20250716132158441 |
| 273.0 |
15:05:15 |
BATE |
978 |
20250716132159982 |
| 273.0 |
15:05:15 |
BATE |
645 |
20250716132159984 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160148 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160150 |
| 273.1 |
15:05:26 |
BATE |
307 |
20250716132160152 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160154 |
| 273.1 |
15:05:26 |
BATE |
307 |
20250716132160156 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160158 |
| 273.1 |
15:05:26 |
BATE |
307 |
20250716132160160 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160162 |
| 273.1 |
15:05:26 |
BATE |
307 |
20250716132160164 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160166 |
| 273.1 |
15:05:26 |
BATE |
307 |
20250716132160168 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160170 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160172 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160174 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160176 |
| 273.1 |
15:05:26 |
BATE |
306 |
20250716132160178 |
| 273.1 |
15:05:26 |
BATE |
1 |
20250716132160180 |
| 273.1 |
15:05:28 |
XLON |
903 |
20250716132160202 |
| 273.1 |
15:05:28 |
XLON |
691 |
20250716132160204 |
| 273.2 |
15:06:04 |
XLON |
386 |
20250716132160572 |
| 273.2 |
15:06:04 |
XLON |
1,000 |
20250716132160574 |
| 273.2 |
15:06:17 |
AQXE |
1,355 |
20250716132160614 |
| 273.5 |
15:09:31 |
XLON |
577 |
20250716132161997 |
| 273.5 |
15:09:31 |
XLON |
1,100 |
20250716132161999 |
| 273.5 |
15:09:31 |
XLON |
1,892 |
20250716132162001 |
| 273.5 |
15:09:31 |
XLON |
907 |
20250716132162003 |
| 273.5 |
15:09:31 |
XLON |
44 |
20250716132162005 |
| 273.5 |
15:09:31 |
BATE |
5 |
20250716132162007 |
| 273.5 |
15:09:31 |
XLON |
22 |
20250716132162009 |
| 273.5 |
15:09:31 |
XLON |
681 |
20250716132162011 |
| 273.5 |
15:09:31 |
XLON |
3 |
20250716132162013 |
| 273.5 |
15:09:31 |
XLON |
939 |
20250716132162015 |
| 273.5 |
15:09:31 |
XLON |
1,150 |
20250716132162017 |
| 273.5 |
15:09:31 |
BATE |
27 |
20250716132162019 |
| 273.6 |
15:09:31 |
BATE |
27 |
20250716132162021 |
| 273.6 |
15:09:31 |
BATE |
9,075 |
20250716132162023 |
| 273.7 |
15:10:53 |
XLON |
1,078 |
20250716132162860 |
| 273.7 |
15:10:53 |
XLON |
1,892 |
20250716132162862 |
| 273.7 |
15:10:53 |
XLON |
623 |
20250716132162864 |
| 273.7 |
15:10:53 |
XLON |
2,015 |
20250716132162866 |
| 273.7 |
15:10:53 |
XLON |
528 |
20250716132162868 |
| 273.7 |
15:10:53 |
XLON |
1,512 |
20250716132162870 |
| 273.6 |
15:11:03 |
XLON |
1,292 |
20250716132162950 |
| 273.5 |
15:11:58 |
XLON |
1,275 |
20250716132163312 |
| 273.5 |
15:11:58 |
XLON |
1,162 |
20250716132163314 |
| 273.4 |
15:11:59 |
XLON |
1,823 |
20250716132163424 |
| 273.4 |
15:14:36 |
XLON |
920 |
20250716132165104 |
| 273.3 |
15:15:16 |
XLON |
2,341 |
20250716132165700 |
| 273.3 |
15:15:24 |
XLON |
1,100 |
20250716132165832 |
| 273.3 |
15:15:24 |
XLON |
696 |
20250716132165834 |
| 273.3 |
15:15:24 |
XLON |
2,835 |
20250716132165836 |
| 273.2 |
15:16:19 |
XLON |
2,562 |
20250716132167137 |
| 273.2 |
15:16:20 |
XLON |
302 |
20250716132167171 |
| 273.3 |
15:16:20 |
XLON |
1,892 |
20250716132167173 |
| 273.3 |
15:16:20 |
XLON |
750 |
20250716132167175 |
| 273.3 |
15:16:20 |
XLON |
1,986 |
20250716132167177 |
| 273.3 |
15:16:20 |
XLON |
1,078 |
20250716132167179 |
| 273.3 |
15:16:20 |
XLON |
365 |
20250716132167181 |
| 273.3 |
15:16:20 |
XLON |
393 |
20250716132167183 |
| 273.3 |
15:16:20 |
XLON |
354 |
20250716132167185 |
| 273.3 |
15:16:20 |
XLON |
1,593 |
20250716132167187 |
| 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 7372 8008 |
treasury@kingfisher.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.