National Storage Mechanism | Additional information
RNS Number : 2797C
Kingfisher PLC
07 October 2025
 

 

KINGFISHER PLC

Transaction in own shares

 

 

07 October 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 06 October 2025 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 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

 

Date of Purchase:

06 October 2025

Total number of shares purchased:

1,200,000

Volume Weighted Average price paid per share:

£3.0067

Highest price paid per share:

£3.0540

Lowest price paid per share:

£2.9800

 

To date, Kingfisher has purchased 3,529,445 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI and 18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with its execution of the first and second tranches, respectively, of the Programme.

 

A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below.

 

Schedule of Purchases - Aggregate Information

Trading Venue

Number of Shares

Volume Weighted Average Price paid per share

XLON

900,000

£3.0065

CHIX

300,000

£3.0073

BATE

0

£0.0000

TRQX

0

£0.0000

AQXE

0

£0.0000

 

 

Schedule of Purchases - Individual Transactions

Price GBP

Time of each trade on 06 Oct 2025 (BST)

Trading Venue

Number of Shares

Transaction Reference Number

3.0540

08:42:17

CHIX

2,010

120000DF5

3.0540

08:42:17

XLON

2,041

1308763051007869

3.0530

08:42:31

CHIX

1,957

120000DGE

3.0520

08:42:31

CHIX

1,999

120000DGG

3.0510

08:42:31

CHIX

1,888

120000DGH

3.0530

08:42:31

XLON

1,970

1308763051007924

3.0520

08:42:31

XLON

1,992

1308763051007927

3.0510

08:42:31

XLON

1,845

1308763051007928

3.0490

08:43:49

XLON

1,802

1308763051008053

3.0480

08:44:12

XLON

1,741

1308763051008094

3.0490

08:45:01

XLON

1,782

1308763051008178

3.0510

08:47:09

CHIX

1,796

120000EAO

3.0510

08:47:09

XLON

1,683

1308763051008354

3.0520

08:49:00

CHIX

1,700

120000EHC

3.0520

08:49:00

XLON

1,443

1308763051008469

3.0510

08:49:27

XLON

1,340

1308763051008501

3.0500

08:49:27

XLON

1,153

1308763051008506

3.0490

08:50:00

XLON

913

1308763051008589

3.0490

08:50:11

XLON

271

1308763051008625

3.0470

08:50:11

XLON

1,771

1308763051008628

3.0450

08:51:35

CHIX

1,727

120000EVR

3.0440

08:51:37

XLON

1,304

1308763051008792

3.0430

08:51:37

XLON

1,233

1308763051008794

3.0330

08:54:06

CHIX

1,650

120000F8G

3.0340

08:54:06

XLON

1,264

1308763051009074

3.0330

08:54:06

XLON

1,244

1308763051009078

3.0320

08:54:06

XLON

1,464

1308763051009080

3.0250

08:54:56

XLON

1,872

1308763051009186

3.0170

08:56:47

XLON

1,222

1308763051009450

3.0160

08:56:47

XLON

1,246

1308763051009451

3.0170

08:57:44

CHIX

1,637

120000FYE

3.0170

08:57:44

XLON

1,596

1308763051009578

3.0190

08:58:47

XLON

1,301

1308763051009647

3.0190

08:58:47

XLON

326

1308763051009648

3.0190

08:59:42

XLON

1,643

1308763051009724

3.0170

09:00:19

CHIX

1,616

120000GC9

3.0130

09:00:33

XLON

1,595

1308763051009966

3.0130

09:01:38

XLON

1,607

1308763051010232

3.0010

09:02:52

XLON

1,590

1308763051010337

2.9970

09:03:17

CHIX

1,609

120000GVS

2.9870

09:03:47

XLON

1,563

1308763051010443

2.9800

09:04:24

XLON

1,563

1308763051010542

2.9800

09:05:37

XLON

1,850

1308763051010681

2.9850

09:06:27

CHIX

1,655

120000HH2

2.9840

09:06:44

XLON

1,828

1308763051010790

2.9870

09:08:25

XLON

1,287

1308763051011022

2.9960

09:09:39

XLON

1,137

1308763051011100

2.9950

09:09:39

XLON

1,135

1308763051011103

2.9960

09:10:13

CHIX

1,629

120000HY4

2.9960

09:10:13

XLON

1,076

1308763051011172

2.9960

09:10:13

XLON

827

1308763051011173

3.0090

09:12:46

XLON

1,358

1308763051011407

3.0070

09:12:51

CHIX

1,755

120000IFL

3.0080

09:12:51

XLON

1,666

1308763051011418

3.0080

09:12:51

XLON

303

1308763051011419

3.0040

09:13:45

XLON

1,609

1308763051011507

2.9980

09:14:57

XLON

1,837

1308763051011574

3.0150

09:16:26

CHIX

237

120000IYX

3.0150

09:16:26

CHIX

1,467

120000IYY

3.0140

09:16:26

XLON

1,978

1308763051011697

3.0090

09:19:35

CHIX

1,650

120000JEX

3.0090

09:19:35

XLON

1,635

1308763051012099

3.0080

09:19:35

XLON

1,463

1308763051012100

3.0070

09:19:35

XLON

1,197

1308763051012103

3.0070

09:19:35

XLON

591

1308763051012104

3.0150

09:25:05

CHIX

1,269

120000K0H

3.0150

09:25:05

XLON

2,015

1308763051012510

3.0150

09:25:06

XLON

1,961

1308763051012516

3.0190

09:25:08

XLON

1,747

1308763051012522

3.0180

09:25:08

XLON

1,271

1308763051012524

3.0180

09:25:08

XLON

354

1308763051012525

3.0170

09:25:08

XLON

1,663

1308763051012527

3.0060

09:26:30

CHIX

1,994

120000K6X

3.0050

09:26:39

XLON

1,870

1308763051012662

3.0010

09:31:29

CHIX

1,623

120000KQZ

3.0010

09:31:29

XLON

921

1308763051012987

3.0010

09:31:29

XLON

674

1308763051012988

2.9990

09:33:07

CHIX

1,700

120000KZS

3.0000

09:33:07

XLON

1,916

1308763051013139

2.9990

09:33:07

XLON

1,351

1308763051013142

2.9980

09:33:08

XLON

1,987

1308763051013162

2.9970

09:33:41

XLON

686

1308763051013204

2.9970

09:33:41

XLON

1,272

1308763051013205

2.9970

09:33:44

XLON

1,660

1308763051013211

3.0020

09:37:27

CHIX

1,650

120000LH0

3.0030

09:37:27

XLON

1,418

1308763051013437

3.0020

09:37:27

XLON

1,407

1308763051013438

3.0050

09:38:33

XLON

54

1308763051013515

3.0050

09:39:56

XLON

1,183

1308763051013597

3.0090

09:44:03

CHIX

1,677

120000M6U

3.0090

09:44:03

XLON

1,965

1308763051013873

3.0120

09:45:29

CHIX

1,634

120000MCZ

3.0120

09:45:29

XLON

2,050

1308763051014042

3.0110

09:46:29

XLON

1,979

1308763051014114

3.0100

09:46:29

XLON

1,081

1308763051014116

3.0100

09:46:29

XLON

941

1308763051014117

3.0090

09:46:53

XLON

1,985

1308763051014143

3.0080

09:46:53

XLON

2,005

1308763051014144

3.0070

09:46:53

XLON

1,421

1308763051014145

3.0060

09:48:53

CHIX

1,630

120000MQ9

3.0060

09:48:53

XLON

1,384

1308763051014307

3.0050

09:51:15

CHIX

1,659

120000MY3

3.0060

09:51:37

XLON

1,587

1308763051014494

3.0050

09:51:37

XLON

1,565

1308763051014495

3.0040

09:51:53

XLON

1,330

1308763051014511

2.9980

09:52:56

XLON

1,093

1308763051014640

3.0040

09:56:27

XLON

1,754

1308763051014905

3.0030

09:56:53

CHIX

1,685

120000NF5

3.0030

09:56:53

XLON

1,407

1308763051014932

3.0020

10:02:59

CHIX

1,682

120000NVG

3.0020

10:02:59

XLON

1,217

1308763051015152

3.0010

10:03:00

CHIX

1,124

120000NVO

3.0010

10:03:00

XLON

1,446

1308763051015158

3.0000

10:03:55

XLON

1,178

1308763051015210

3.0010

10:03:59

XLON

1,964

1308763051015215

3.0020

10:04:01

XLON

1,991

1308763051015224

3.0010

10:04:03

XLON

1,958

1308763051015225

3.0000

10:04:25

XLON

1,967

1308763051015251

2.9990

10:06:01

XLON

217

1308763051015441

2.9990

10:06:01

XLON

967

1308763051015442

3.0010

10:06:28

XLON

1,948

1308763051015500

3.0030

10:07:14

CHIX

1,132

120000OD1

3.0030

10:10:15

CHIX

1,626

120000OMS

3.0030

10:10:15

CHIX

346

120000OMT

3.0030

10:10:15

XLON

1,407

1308763051015704

3.0040

10:11:56

XLON

1,838

1308763051015809

3.0060

10:13:35

CHIX

867

120000OXI

3.0060

10:13:35

CHIX

741

120000OXJ

3.0050

10:15:11

XLON

1,956

1308763051016133

3.0060

10:16:39

CHIX

1,613

120000P8B

3.0050

10:16:58

XLON

1,998

1308763051016283

3.0040

10:16:58

XLON

2,004

1308763051016285

3.0030

10:16:58

XLON

1,799

1308763051016287

3.0020

10:17:03

XLON

1,531

1308763051016291

3.0020

10:17:03

XLON

443

1308763051016292

3.0010

10:17:19

XLON

1,156

1308763051016317

3.0030

10:19:09

XLON

1,173

1308763051016537

3.0070

10:27:25

XLON

1,985

1308763051017161

3.0060

10:27:41

XLON

371

1308763051017172

3.0090

10:34:14

XLON

437

1308763051017532

3.0090

10:34:15

XLON

437

1308763051017533

3.0110

10:34:15

XLON

1,114

1308763051017543

3.0120

10:34:16

XLON

983

1308763051017549

3.0120

10:34:16

XLON

102

1308763051017550

3.0180

10:36:58

XLON

1,037

1308763051017747

3.0180

10:36:58

XLON

546

1308763051017748

3.0170

10:36:58

XLON

1,392

1308763051017751

3.0170

10:36:58

XLON

805

1308763051017752

3.0170

10:37:55

CHIX

491

120000RCB

3.0170

10:37:55

CHIX

1,512

120000RCC

3.0170

10:37:55

XLON

832

1308763051017835

3.0170

10:37:55

XLON

253

1308763051017836

3.0160

10:38:04

CHIX

1,983

120000RDV

3.0160

10:38:04

XLON

1,973

1308763051017855

3.0150

10:38:18

CHIX

1,989

120000REU

3.0150

10:38:18

XLON

2,044

1308763051017891

3.0140

10:38:20

CHIX

1,956

120000RF4

3.0140

10:38:20

XLON

1,323

1308763051017895

3.0140

10:38:20

XLON

657

1308763051017896

3.0130

10:38:23

XLON

2,035

1308763051017912

3.0130

10:39:01

XLON

1,996

1308763051017969

3.0130

10:42:44

CHIX

1,559

120000RXH

3.0120

10:43:50

CHIX

940

120000S0Q

3.0120

10:43:50

CHIX

625

120000S0R

3.0120

10:43:50

XLON

2,007

1308763051018355

3.0130

10:46:43

CHIX

1,621

120000SAJ

3.0130

10:46:43

XLON

2,032

1308763051018548

3.0140

10:47:11

XLON

2,006

1308763051018566

3.0150

10:52:40

XLON

517

1308763051019018

3.0150

10:52:40

XLON

124

1308763051019019

3.0150

10:52:40

XLON

444

1308763051019020

3.0150

10:53:23

XLON

53

1308763051019079

3.0150

10:53:23

XLON

1,100

1308763051019080

3.0150

10:53:23

XLON

373

1308763051019081

3.0150

10:54:53

XLON

1,128

1308763051019228

3.0150

10:57:52

CHIX

733

120000T7S

3.0150

10:57:52

CHIX

375

120000T7T

3.0150

10:57:52

XLON

1,956

1308763051019459

3.0150

10:57:52

XLON

1,440

1308763051019461

3.0140

10:57:56

CHIX

1,683

120000T81

3.0140

10:57:56

XLON

1,997

1308763051019465

3.0130

10:57:56

XLON

1,981

1308763051019470

3.0120

10:57:56

XLON

1,558

1308763051019472

3.0120

10:58:00

XLON

408

1308763051019485

3.0110

10:58:04

XLON

1,844

1308763051019500

3.0110

10:58:04

XLON

166

1308763051019501

3.0120

11:00:12

CHIX

1,124

120000THX

3.0120

11:00:12

XLON

2,007

1308763051019765

3.0110

11:01:26

XLON

426

1308763051019853

3.0110

11:01:26

XLON

1,577

1308763051019854

3.0140

11:05:58

CHIX

1,949

120000TZJ

3.0140

11:05:58

XLON

1,990

1308763051020184

3.0130

11:06:44

XLON

1,984

1308763051020236

3.0120

11:06:44

XLON

1,979

1308763051020237

3.0160

11:10:37

XLON

2,013

1308763051020427

3.0150

11:12:42

CHIX

1,619

120000UGI

3.0150

11:12:42

XLON

1,975

1308763051020506

3.0140

11:12:42

XLON

670

1308763051020510

3.0140

11:12:42

XLON

1,333

1308763051020511

3.0130

11:12:42

XLON

466

1308763051020513

3.0130

11:12:42

XLON

1,560

1308763051020514

3.0120

11:12:46

XLON

1,963

1308763051020517

3.0120

11:12:46

XLON

19

1308763051020518

3.0120

11:14:35

CHIX

29

120000ULD

3.0120

11:14:43

CHIX

1,574

120000ULR

3.0110

11:14:49

XLON

1,324

1308763051020595

3.0080

11:19:57

XLON

2,037

1308763051021025

3.0080

11:23:20

CHIX

1,002

120000VDV

3.0090

11:23:58

XLON

2,007

1308763051021336

3.0080

11:25:17

XLON

1,211

1308763051021437

3.0070

11:26:14

CHIX

85

120000VOX

3.0080

11:26:37

XLON

1,142

1308763051021550

3.0080

11:26:37

XLON

828

1308763051021551

3.0070

11:27:06

CHIX

1,066

120000VSI

3.0070

11:27:06

XLON

797

1308763051021574

3.0070

11:27:06

XLON

470

1308763051021575

3.0060

11:27:06

XLON

1,983

1308763051021577

3.0050

11:27:06

XLON

274

1308763051021579

3.0050

11:28:03

XLON

1,207

1308763051021628

3.0040

11:28:30

CHIX

238

120000VXU

3.0040

11:28:30

CHIX

1,711

120000VXV

3.0030

11:28:46

XLON

399

1308763051021670

3.0030

11:28:46

XLON

1,256

1308763051021671

3.0000

11:29:43

XLON

353

1308763051021757

2.9990

11:31:26

XLON

1,105

1308763051021899

2.9980

11:31:26

XLON

1,101

1308763051021901

3.0000

11:32:42

CHIX

1,628

120000WDZ

3.0000

11:32:42

XLON

1,742

1308763051022009

2.9990

11:34:35

XLON

1,754

1308763051022118

2.9950

11:38:01

CHIX

1,655

120000WWI

2.9950

11:38:01

XLON

756

1308763051022324

2.9950

11:38:01

XLON

571

1308763051022325

2.9950

11:38:08

XLON

1,598

1308763051022338

2.9920

11:39:14

XLON

821

1308763051022373

2.9920

11:39:56

XLON

121

1308763051022416

2.9920

11:40:08

XLON

307

1308763051022430

2.9910

11:41:05

XLON

17

1308763051022464

2.9910

11:42:28

XLON

1,200

1308763051022549

2.9900

11:43:34

CHIX

1,688

120000XBC

2.9900

11:43:34

XLON

1,445

1308763051022575

2.9920

11:46:44

XLON

1,314

1308763051022810

2.9910

11:49:52

CHIX

1,595

120000XVP

2.9910

11:49:52

XLON

1,327

1308763051023047

2.9920

11:53:36

XLON

1,988

1308763051023296

2.9910

11:54:12

XLON

821

1308763051023333

2.9910

11:54:12

XLON

1,135

1308763051023334

2.9960

11:58:03

CHIX

1,392

120000YLV

2.9960

11:58:03

XLON

2,024

1308763051023590

2.9960

11:58:20

XLON

1,974

1308763051023606

2.9950

11:58:46

CHIX

1,391

120000YRS

2.9950

11:58:46

XLON

1,957

1308763051023658

2.9940

11:58:47

XLON

1,998

1308763051023663

2.9970

11:59:45

XLON

1,479

1308763051023761

2.9970

11:59:45

XLON

500

1308763051023762

2.9980

11:59:56

XLON

1,308

1308763051023772

2.9990

12:02:42

CHIX

1,109

120000ZDW

2.9980

12:02:42

CHIX

1,101

120000ZDX

2.9990

12:02:42

XLON

1,570

1308763051024222

2.9980

12:02:42

XLON

1,608

1308763051024224

2.9990

12:03:47

XLON

1,353

1308763051024359

2.9980

12:04:13

XLON

1,304

1308763051024402

2.9970

12:04:13

XLON

1,436

1308763051024405

2.9990

12:06:16

CHIX

821

120000ZT3

2.9990

12:06:22

XLON

1,742

1308763051024526

2.9990

12:10:39

CHIX

701

120001057

3.0010

12:13:18

CHIX

1,264

1200010E3

3.0010

12:13:18

XLON

2,017

1308763051024813

3.0040

12:13:45

XLON

14

1308763051024860

3.0040

12:13:45

XLON

1,953

1308763051024861

3.0060

12:19:20

CHIX

1,245

1200010X7

3.0060

12:19:20

XLON

246

1308763051025149

3.0060

12:19:20

XLON

1,772

1308763051025150

3.0070

12:25:39

CHIX

1,165

1200011JZ

3.0060

12:25:39

CHIX

1,241

1200011K2

3.0050

12:25:39

CHIX

1,328

1200011K7

3.0070

12:25:39

XLON

2,042

1308763051025539

3.0060

12:25:39

XLON

2,028

1308763051025540

3.0050

12:25:39

XLON

2,012

1308763051025545

3.0100

12:33:33

CHIX

1,181

1200012DV

3.0100

12:33:33

XLON

1,725

1308763051026030

3.0100

12:33:33

XLON

242

1308763051026031

3.0090

12:33:34

XLON

356

1308763051026032

3.0090

12:33:43

CHIX

1,248

1200012E2

3.0080

12:33:43

CHIX

1,168

1200012E7

3.0090

12:33:43

XLON

1,625

1308763051026040

3.0080

12:33:43

XLON

2,000

1308763051026044

3.0070

12:35:48

XLON

288

1308763051026202

3.0070

12:35:48

XLON

1,741

1308763051026203

3.0080

12:45:05

CHIX

73

120001387

3.0080

12:45:05

CHIX

1,333

120001388

3.0080

12:45:05

XLON

16

1308763051026656

3.0070

12:45:34

CHIX

1,367

1200013BT

3.0070

12:45:34

XLON

2,044

1308763051026710

3.0060

12:45:34

XLON

1,960

1308763051026712

3.0060

12:45:34

XLON

1,800

1308763051026715

3.0070

12:45:34

XLON

763

1308763051026716

3.0050

12:45:45

XLON

684

1308763051026723

3.0050

12:45:45

XLON

1,313

1308763051026724

3.0040

12:45:45

XLON

566

1308763051026725

3.0040

12:45:45

XLON

1,457

1308763051026726

3.0060

12:47:06

XLON

2,028

1308763051026835

3.0060

12:49:02

CHIX

1,348

1200013NW

3.0060

12:49:02

CHIX

56

1200013NX

3.0070

12:49:02

XLON

2,033

1308763051026994

3.0060

12:49:02

XLON

2,001

1308763051026995

3.0070

12:52:42

CHIX

1,145

12000142L

3.0060

12:52:42

CHIX

1,152

12000142N

3.0070

12:52:42

XLON

2,031

1308763051027222

3.0060

12:52:42

XLON

2,012

1308763051027223

3.0060

12:54:04

XLON

738

1308763051027292

3.0060

12:54:17

XLON

1,254

1308763051027303

3.0060

12:57:15

CHIX

1,570

1200014JK

3.0050

12:58:11

XLON

2,009

1308763051027523

3.0120

12:58:27

CHIX

1,582

1200014NJ

3.0120

12:58:27

XLON

1,995

1308763051027561

3.0130

12:58:54

XLON

1,961

1308763051027630

3.0130

12:58:54

XLON

59

1308763051027631

3.0120

13:00:24

XLON

1,984

1308763051027794

3.0120

13:01:03

XLON

1,976

1308763051027853

3.0140

13:06:55

CHIX

878

1200015LS

3.0140

13:06:55

CHIX

849

1200015LT

3.0140

13:06:55

XLON

2,021

1308763051028347

3.0130

13:08:35

XLON

47

1308763051028440

3.0130

13:08:35

XLON

1,912

1308763051028441

3.0130

13:09:03

CHIX

448

1200015W8

3.0130

13:09:03

CHIX

1,202

1200015W9

3.0130

13:09:03

XLON

1,999

1308763051028480

3.0160

13:11:26

XLON

332

1308763051028644

3.0160

13:11:26

XLON

1,642

1308763051028645

3.0190

13:15:06

CHIX

1,237

1200016HF

3.0200

13:15:06

XLON

1,995

1308763051028798

3.0190

13:15:06

XLON

2,021

1308763051028799

3.0190

13:17:01

CHIX

2,013

1200016P2

3.0190

13:17:01

XLON

2,031

1308763051028942

3.0190

13:19:20

XLON

2,016

1308763051029053

3.0170

13:20:23

CHIX

1,677

12000172J

3.0180

13:20:23

XLON

197

1308763051029156

3.0180

13:20:23

XLON

1,818

1308763051029157

3.0170

13:20:23

XLON

131

1308763051029159

3.0170

13:20:23

XLON

1,894

1308763051029160

3.0160

13:20:23

XLON

325

1308763051029163

3.0160

13:20:23

XLON

1,718

1308763051029164

3.0160

13:20:53

XLON

97

1308763051029183

3.0160

13:20:53

XLON

1,934

1308763051029184

3.0200

13:21:47

XLON

328

1308763051029275

3.0200

13:22:01

XLON

1,697

1308763051029285

3.0240

13:28:18

CHIX

1,248

1200017QH

3.0240

13:28:18

XLON

1,962

1308763051029738

3.0230

13:28:39

CHIX

1,260

1200017RF

3.0230

13:28:39

XLON

2,041

1308763051029760

3.0220

13:28:39

XLON

338

1308763051029766

3.0220

13:28:39

XLON

1,686

1308763051029767

3.0230

13:29:19

XLON

1,415

1308763051029821

3.0230

13:29:19

XLON

565

1308763051029822

3.0230

13:30:29

CHIX

88

1200017YI

3.0230

13:31:43

CHIX

1,586

12000183E

3.0220

13:32:35

XLON

57

1308763051030034

3.0220

13:32:35

XLON

1,934

1308763051030035

3.0210

13:32:51

CHIX

1,705

1200018AH

3.0210

13:32:51

XLON

107

1308763051030072

3.0210

13:32:51

XLON

1,892

1308763051030073

3.0200

13:32:51

XLON

73

1308763051030076

3.0200

13:33:00

XLON

454

1308763051030089

3.0200

13:33:15

XLON

24

1308763051030111

3.0200

13:33:15

XLON

1,484

1308763051030112

3.0190

13:33:15

XLON

432

1308763051030116

3.0190

13:33:17

XLON

1,550

1308763051030120

3.0180

13:33:23

XLON

1,988

1308763051030131

3.0170

13:33:30

XLON

879

1308763051030139

3.0170

13:33:30

XLON

1,118

1308763051030140

3.0160

13:33:47

XLON

1,989

1308763051030169

3.0150

13:34:03

XLON

333

1308763051030184

3.0150

13:34:03

XLON

887

1308763051030185

3.0140

13:34:27

XLON

1,981

1308763051030196

3.0130

13:37:41

CHIX

1,231

1200018WF

3.0120

13:40:07

XLON

1,888

1308763051030519

3.0110

13:40:09

XLON

79

1308763051030522

3.0110

13:41:17

CHIX

781

120001989

3.0110

13:41:17

CHIX

1,223

12000198A

3.0110

13:41:17

XLON

1,193

1308763051030663

3.0110

13:45:27

CHIX

1,324

1200019MI

3.0110

13:45:27

XLON

2,048

1308763051030908

3.0100

13:45:48

CHIX

1,301

1200019NN

3.0100

13:45:48

XLON

2,008

1308763051030931

3.0090

13:45:51

XLON

2,039

1308763051030937

3.0080

13:45:51

XLON

1,929

1308763051030938

3.0080

13:45:51

XLON

74

1308763051030939

3.0070

13:46:03

XLON

154

1308763051030946

3.0070

13:46:03

XLON

1,867

1308763051030947

3.0060

13:47:58

XLON

557

1308763051031029

3.0060

13:47:58

XLON

390

1308763051031030

3.0100

13:51:29

XLON

684

1308763051031246

3.0100

13:51:29

XLON

1,358

1308763051031247

3.0110

13:52:47

CHIX

1,604

120001ABL

3.0110

13:52:47

XLON

1,976

1308763051031337

3.0110

13:53:32

CHIX

1,090

120001ADE

3.0110

13:53:32

XLON

2,043

1308763051031388

3.0100

13:53:39

CHIX

1,153

120001AE2

3.0100

13:53:39

XLON

2,020

1308763051031408

3.0090

13:53:54

CHIX

1,113

120001AEK

3.0090

13:53:54

XLON

1,976

1308763051031418

3.0100

13:58:47

CHIX

1,187

120001AWY

3.0100

13:58:47

XLON

1,695

1308763051031726

3.0100

13:58:47

XLON

322

1308763051031727

3.0100

14:01:11

XLON

336

1308763051031841

3.0100

14:01:11

XLON

749

1308763051031842

3.0100

14:01:23

XLON

55

1308763051031848

3.0100

14:01:23

XLON

413

1308763051031849

3.0100

14:01:23

XLON

147

1308763051031850

3.0100

14:01:23

XLON

177

1308763051031851

3.0100

14:01:23

XLON

817

1308763051031852

3.0090

14:01:50

CHIX

1,195

120001B6F

3.0090

14:01:50

XLON

2,011

1308763051031880

3.0100

14:03:23

XLON

2,034

1308763051032014

3.0130

14:08:47

CHIX

895

120001C18

3.0130

14:08:47

XLON

512

1308763051032557

3.0130

14:08:48

CHIX

1,130

120001C1E

3.0140

14:08:48

XLON

1,957

1308763051032566

3.0130

14:09:00

XLON

1,497

1308763051032598

3.0140

14:09:00

XLON

1,206

1308763051032599

3.0140

14:09:00

XLON

542

1308763051032600

3.0140

14:09:00

XLON

815

1308763051032601

3.0120

14:15:08

CHIX

2,000

120001CS1

3.0120

14:15:08

XLON

24

1308763051033159

3.0120

14:15:08

XLON

1,959

1308763051033160

3.0120

14:15:08

XLON

1,800

1308763051033167

3.0120

14:15:08

XLON

464

1308763051033168

3.0120

14:15:09

XLON

1,019

1308763051033169

3.0120

14:15:09

XLON

188

1308763051033170

3.0120

14:16:29

XLON

716

1308763051033243

3.0120

14:16:29

XLON

374

1308763051033244

3.0120

14:16:29

XLON

1,418

1308763051033245

3.0120

14:16:29

XLON

798

1308763051033246

3.0120

14:16:29

XLON

1,418

1308763051033247

3.0120

14:16:29

XLON

798

1308763051033248

3.0120

14:16:29

XLON

716

1308763051033249

3.0120

14:16:30

XLON

798

1308763051033254

3.0120

14:16:30

XLON

798

1308763051033256

3.0120

14:16:31

XLON

798

1308763051033257

3.0120

14:16:31

XLON

798

1308763051033258

3.0130

14:21:18

XLON

2,017

1308763051033568

3.0130

14:21:18

XLON

522

1308763051033569

3.0140

14:22:43

XLON

686

1308763051033677

3.0130

14:22:55

CHIX

1,964

120001DM8

3.0140

14:22:55

XLON

1,418

1308763051033686

3.0140

14:22:55

XLON

482

1308763051033687

3.0140

14:22:55

XLON

515

1308763051033688

3.0140

14:22:55

XLON

148

1308763051033689

3.0130

14:22:55

XLON

1,954

1308763051033690

3.0130

14:22:55

XLON

59

1308763051033691

3.0120

14:24:05

CHIX

100

120001DPZ

3.0120

14:24:05

CHIX

1,856

120001DQ0

3.0110

14:24:05

CHIX

1,733

120001DQF

3.0120

14:24:05

XLON

2,036

1308763051033768

3.0120

14:24:05

XLON

1,400

1308763051033777

3.0120

14:24:05

XLON

1,163

1308763051033778

3.0110

14:24:05

XLON

160

1308763051033779

3.0110

14:24:05

XLON

1,804

1308763051033780

3.0110

14:24:05

XLON

1,800

1308763051033782

3.0110

14:24:05

XLON

716

1308763051033783

3.0110

14:25:13

XLON

65

1308763051033870

3.0130

14:27:22

CHIX

1,983

120001E2O

3.0130

14:27:22

XLON

1,975

1308763051033991

3.0120

14:27:51

CHIX

1,308

120001E5R

3.0130

14:27:51

XLON

1,418

1308763051034022

3.0130

14:27:51

XLON

716

1308763051034023

3.0130

14:27:51

XLON

323

1308763051034024

3.0130

14:28:35

CHIX

1,509

120001E9F

3.0130

14:28:35

CHIX

447

120001E9G

3.0130

14:28:35

XLON

1,981

1308763051034163

3.0130

14:28:35

XLON

1,600

1308763051034164

3.0120

14:28:54

CHIX

664

120001EB3

3.0120

14:28:54

XLON

2,023

1308763051034203

3.0140

14:29:43

XLON

446

1308763051034322

3.0140

14:29:43

XLON

1,418

1308763051034323

3.0140

14:29:43

XLON

699

1308763051034324

3.0120

14:30:36

CHIX

1,673

120001EXD

3.0110

14:30:36

CHIX

2,025

120001EXE

3.0120

14:30:36

XLON

2,038

1308763051035011

3.0110

14:30:36

XLON

1,161

1308763051035012

3.0110

14:30:36

XLON

800

1308763051035013

3.0100

14:30:39

CHIX

1,401

120001EXV

3.0100

14:30:39

XLON

770

1308763051035024

3.0100

14:30:39

XLON

1,278

1308763051035025

3.0090

14:31:56

CHIX

1,832

120001FDZ

3.0090

14:31:56

XLON

1,991

1308763051035378

3.0120

14:33:01

XLON

179

1308763051035633

3.0120

14:33:01

XLON

6

1308763051035634

3.0120

14:33:01

XLON

935

1308763051035635

3.0120

14:33:02

XLON

745

1308763051035636

3.0110

14:33:22

CHIX

1,578

120001FTD

3.0120

14:33:22

XLON

178

1308763051035734

3.0110

14:33:22

XLON

1,972

1308763051035736

3.0100

14:33:22

XLON

2,013

1308763051035738

3.0090

14:33:25

XLON

2,047

1308763051035757

3.0080

14:33:57

XLON

2,012

1308763051035819

3.0070

14:34:05

XLON

2,038

1308763051035865

3.0060

14:34:05

XLON

1,571

1308763051035869

3.0060

14:34:09

XLON

437

1308763051035927

3.0050

14:35:00

XLON

1,976

1308763051036008

3.0040

14:35:24

XLON

817

1308763051036165

3.0040

14:35:28

CHIX

1,599

120001GAJ

3.0040

14:35:28

XLON

321

1308763051036168

3.0040

14:35:28

XLON

825

1308763051036169

3.0030

14:35:30

XLON

1,694

1308763051036175

3.0020

14:35:37

XLON

821

1308763051036220

3.0020

14:35:47

XLON

92

1308763051036270

3.0020

14:36:20

XLON

930

1308763051036348

3.0010

14:36:29

CHIX

1,721

120001GHS

3.0010

14:36:29

XLON

1,356

1308763051036372

3.0000

14:37:04

XLON

1,336

1308763051036495

3.0000

14:38:31

XLON

1,849

1308763051036688

2.9990

14:38:44

CHIX

1,764

120001H0D

2.9990

14:38:44

XLON

1,393

1308763051036743

2.9990

14:40:24

XLON

713

1308763051037091

2.9990

14:40:24

XLON

1,328

1308763051037092

2.9990

14:42:33

XLON

100

1308763051037525

2.9990

14:42:33

XLON

120

1308763051037526

2.9990

14:42:33

XLON

78

1308763051037527

2.9990

14:42:33

XLON

78

1308763051037528

2.9980

14:43:17

XLON

1,089

1308763051037654

2.9980

14:43:19

CHIX

905

120001I8V

2.9980

14:43:19

CHIX

868

120001I8W

2.9990

14:43:59

XLON

1,960

1308763051037806

2.9990

14:44:00

XLON

1,103

1308763051037809

2.9990

14:44:00

XLON

114

1308763051037810

2.9990

14:44:00

XLON

137

1308763051037825

2.9990

14:44:01

XLON

137

1308763051037827

2.9990

14:44:01

XLON

114

1308763051037828

2.9990

14:44:01

XLON

834

1308763051037829

2.9990

14:44:13

XLON

124

1308763051037854

2.9990

14:44:34

XLON

19

1308763051037904

2.9990

14:45:00

XLON

716

1308763051037961

2.9990

14:45:00

XLON

1,103

1308763051037962

2.9990

14:45:00

XLON

298

1308763051037963

2.9990

14:45:00

XLON

446

1308763051037964

2.9990

14:45:00

XLON

1,085

1308763051037986

2.9990

14:45:23

XLON

79

1308763051038055

2.9990

14:45:23

XLON

1

1308763051038056

2.9990

14:45:43

XLON

343

1308763051038126

2.9990

14:46:42

XLON

378

1308763051038333

2.9990

14:46:42

XLON

159

1308763051038341

2.9990

14:46:48

XLON

380

1308763051038354

2.9990

14:46:48

XLON

1,103

1308763051038355

2.9980

14:46:50

CHIX

1,549

120001IWL

2.9980

14:46:50

XLON

1,961

1308763051038356

2.9980

14:46:50

XLON

1,085

1308763051038359

2.9980

14:46:53

XLON

15

1308763051038370

2.9980

14:46:53

XLON

67

1308763051038371

2.9980

14:46:53

XLON

17

1308763051038372

3.0000

14:47:01

XLON

466

1308763051038429

3.0000

14:47:01

XLON

716

1308763051038430

3.0000

14:47:01

XLON

331

1308763051038431

2.9990

14:47:08

XLON

2,018

1308763051038450

2.9980

14:47:31

CHIX

1,368

120001J1H

2.9980

14:47:31

CHIX

668

120001J1I

2.9980

14:47:31

XLON

1,983

1308763051038515

2.9970

14:49:35

CHIX

1,233

120001JIS

2.9970

14:49:35

XLON

1,992

1308763051038821

2.9980

14:49:35

XLON

1,103

1308763051038825

2.9980

14:49:35

XLON

329

1308763051038826

2.9980

14:49:35

XLON

438

1308763051038827

2.9980

14:49:35

XLON

482

1308763051038828

2.9980

14:49:35

XLON

211

1308763051038829

2.9970

14:50:18

CHIX

688

120001JOK

2.9980

14:50:18

XLON

1,103

1308763051038938

2.9980

14:50:18

XLON

142

1308763051038939

2.9980

14:50:18

XLON

943

1308763051038940

2.9970

14:50:21

CHIX

879

120001JP9

2.9970

14:50:31

CHIX

438

120001JQE

2.9970

14:50:31

XLON

1,966

1308763051038987

2.9960

14:50:51

CHIX

1,507

120001JUB

2.9950

14:50:51

CHIX

1,842

120001JUH

2.9960

14:50:51

XLON

1,959

1308763051039054

2.9950

14:50:51

XLON

2,008

1308763051039061

2.9940

14:50:53

CHIX

1,224

120001JUX

2.9940

14:50:53

XLON

2,041

1308763051039062

2.9930

14:50:53

XLON

814

1308763051039063

2.9930

14:50:53

XLON

1,216

1308763051039064

2.9960

14:52:03

XLON

2,042

1308763051039315

2.9960

14:53:09

CHIX

1,388

120001KCN

2.9960

14:53:09

XLON

2,041

1308763051039552

2.9950

14:53:53

CHIX

1,092

120001KHI

2.9950

14:53:53

CHIX

853

120001KHJ

2.9950

14:53:53

XLON

1,929

1308763051039624

2.9950

14:53:53

XLON

59

1308763051039625

2.9990

14:57:51

XLON

1,103

1308763051040340

2.9990

14:57:52

XLON

100

1308763051040345

2.9990

14:57:52

XLON

59

1308763051040346

2.9990

14:58:12

XLON

1,103

1308763051040404

3.0010

14:59:04

CHIX

846

120001LNE

3.0010

14:59:04

CHIX

1,198

120001LNF

3.0010

14:59:04

XLON

1,031

1308763051040589

3.0010

14:59:04

XLON

931

1308763051040590

3.0010

14:59:16

XLON

3

1308763051040646

3.0010

14:59:16

XLON

1,103

1308763051040647

3.0010

14:59:17

XLON

37

1308763051040650

3.0010

14:59:27

XLON

4

1308763051040677

3.0020

14:59:50

CHIX

2,006

120001LT3

3.0020

14:59:59

XLON

2,007

1308763051040851

3.0010

15:00:05

CHIX

1,963

120001LXY

3.0000

15:00:05

CHIX

2,017

120001LY0

3.0010

15:00:05

XLON

295

1308763051040910

3.0010

15:00:05

XLON

1,701

1308763051040911

3.0000

15:00:05

XLON

2,037

1308763051040914

3.0000

15:00:05

XLON

1,103

1308763051040918

3.0010

15:00:05

XLON

1,103

1308763051040919

3.0010

15:00:05

XLON

357

1308763051040920

2.9990

15:00:06

XLON

1,962

1308763051040925

2.9980

15:00:17

XLON

873

1308763051040981

2.9980

15:00:17

XLON

1,094

1308763051040982

2.9970

15:00:39

XLON

1,968

1308763051041047

2.9960

15:01:18

XLON

2,029

1308763051041174

2.9950

15:02:49

XLON

9

1308763051041413

2.9960

15:04:30

CHIX

1,315

120001MXQ

2.9960

15:04:30

XLON

1,500

1308763051041630

2.9960

15:05:18

XLON

1,338

1308763051041769

2.9960

15:05:18

XLON

1,103

1308763051041770

2.9960

15:05:18

XLON

1,103

1308763051041772

2.9960

15:05:18

XLON

473

1308763051041773

2.9960

15:05:18

XLON

159

1308763051041774

2.9960

15:05:18

XLON

43

1308763051041775

2.9980

15:06:06

CHIX

896

120001N88

2.9980

15:06:06

CHIX

595

120001N89

2.9970

15:06:07

CHIX

1,788

120001N8A

2.9960

15:06:07

CHIX

1,869

120001N8F

2.9970

15:06:07

XLON

718

1308763051041918

2.9970

15:06:07

XLON

1,320

1308763051041919

2.9970

15:06:07

XLON

14

1308763051041923

2.9970

15:06:07

XLON

1,103

1308763051041924

2.9970

15:06:07

XLON

644

1308763051041925

2.9960

15:06:07

XLON

1,992

1308763051041926

2.9960

15:06:08

XLON

499

1308763051041933

2.9960

15:06:08

XLON

1,424

1308763051041934

2.9960

15:06:20

XLON

89

1308763051041961

2.9970

15:06:20

XLON

469

1308763051041966

2.9970

15:06:20

XLON

1,552

1308763051041967

2.9970

15:07:07

XLON

1

1308763051042081

2.9990

15:08:02

CHIX

1,962

120001NOA

2.9990

15:08:02

XLON

274

1308763051042208

2.9990

15:08:03

XLON

1,521

1308763051042209

3.0000

15:09:25

XLON

685

1308763051042333

3.0060

15:11:33

CHIX

1,247

120001OCN

3.0060

15:11:33

XLON

1,096

1308763051042619

3.0060

15:11:33

XLON

336

1308763051042620

3.0060

15:11:33

XLON

596

1308763051042621

3.0080

15:12:33

CHIX

281

120001OKB

3.0080

15:12:33

CHIX

77

120001OKC

3.0080

15:13:05

CHIX

1,064

120001OOA

3.0070

15:13:05

CHIX

1,115

120001OOH

3.0080

15:13:05

XLON

2,012

1308763051042879

3.0080

15:13:05

XLON

23

1308763051042885

3.0080

15:13:05

XLON

1,103

1308763051042886

3.0070

15:13:05

XLON

182

1308763051042887

3.0070

15:13:05

XLON

1,781

1308763051042888

3.0070

15:13:06

XLON

1,464

1308763051042900

3.0070

15:13:06

XLON

689

1308763051042901

3.0070

15:13:06

XLON

357

1308763051042902

3.0070

15:13:06

XLON

153

1308763051042903

3.0070

15:13:07

XLON

357

1308763051042906

3.0070

15:13:07

XLON

153

1308763051042907

3.0070

15:13:07

XLON

689

1308763051042908

3.0070

15:13:07

XLON

357

1308763051042909

3.0070

15:13:07

XLON

153

1308763051042910

3.0070

15:13:07

XLON

689

1308763051042911

3.0070

15:13:07

XLON

357

1308763051042912

3.0070

15:13:07

XLON

153

1308763051042913

3.0070

15:13:08

XLON

357

1308763051042915

3.0070

15:13:08

XLON

153

1308763051042916

3.0070

15:13:08

XLON

426

1308763051042917

3.0060

15:13:09

CHIX

1,144

120001OP4

3.0050

15:13:09

CHIX

1,228

120001OP9

3.0070

15:13:09

XLON

1,971

1308763051042926

3.0060

15:13:09

XLON

2,049

1308763051042929

3.0050

15:13:09

XLON

2,026

1308763051042938

3.0040

15:13:37

XLON

1,977

1308763051043097

3.0030

15:13:52

XLON

2,039

1308763051043135

3.0020

15:13:52

XLON

94

1308763051043136

3.0020

15:13:52

XLON

1,884

1308763051043137

3.0010

15:14:03

XLON

1,997

1308763051043172

3.0020

15:14:04

XLON

2,008

1308763051043195

3.0050

15:14:53

XLON

1,980

1308763051043383

3.0040

15:15:14

XLON

571

1308763051043432

3.0040

15:15:17

CHIX

1,166

120001P30

3.0040

15:15:17

XLON

1,460

1308763051043446

3.0020

15:17:21

CHIX

1,177

120001PHE

3.0030

15:17:21

XLON

1,976

1308763051043830

3.0020

15:17:21

XLON

2,020

1308763051043834

3.0010

15:17:27

CHIX

1,173

120001PHP

3.0010

15:17:27

XLON

2,045

1308763051043852

3.0000

15:17:33

XLON

449

1308763051043861

3.0000

15:17:33

XLON

1,597

1308763051043862

2.9990

15:17:33

XLON

1,150

1308763051043865

2.9990

15:17:34

XLON

639

1308763051043876

2.9990

15:17:34

XLON

212

1308763051043877

2.9980

15:17:34

XLON

529

1308763051043878

2.9980

15:17:34

XLON

1,426

1308763051043879

2.9980

15:18:04

XLON

151

1308763051044011

2.9980

15:18:05

XLON

1,463

1308763051044014

2.9980

15:19:58

CHIX

1,239

120001PZ3

2.9980

15:19:58

XLON

1,833

1308763051044370

2.9970

15:20:26

CHIX

1,231

120001Q1I

2.9970

15:21:19

XLON

823

1308763051044548

2.9970

15:21:27

XLON

1,217

1308763051044571

2.9960

15:22:27

CHIX

1,617

120001QHI

2.9960

15:22:27

XLON

1,284

1308763051044736

2.9940

15:22:28

CHIX

1,586

120001QHX

2.9950

15:22:28

XLON

2,038

1308763051044739

2.9940

15:22:28

XLON

2,016

1308763051044750

2.9930

15:22:28

XLON

1,393

1308763051044752

2.9930

15:22:28

XLON

596

1308763051044753

2.9930

15:22:30

XLON

1,230

1308763051044767

2.9930

15:22:30

XLON

290

1308763051044768

2.9930

15:22:30

XLON

82

1308763051044769

2.9920

15:22:36

XLON

1,985

1308763051044774

2.9910

15:22:44

XLON

1,194

1308763051044802

2.9900

15:22:56

XLON

90

1308763051044844

2.9900

15:23:07

XLON

1,771

1308763051044876

2.9860

15:23:46

XLON

46

1308763051044974

2.9860

15:23:46

XLON

1,340

1308763051044975

2.9870

15:24:33

XLON

1,217

1308763051045076

2.9870

15:25:00

CHIX

1,158

120001QYM

2.9880

15:25:00

XLON

1,492

1308763051045128

2.9870

15:25:00

XLON

1,539

1308763051045132

2.9870

15:26:43

XLON

1,223

1308763051045446

2.9870

15:27:05

CHIX

91

120001RFQ

2.9870

15:27:13

CHIX

1,202

120001RGX

2.9870

15:27:25

XLON

1,265

1308763051045643

2.9880

15:27:27

CHIX

1,057

120001RJL

2.9930

15:30:18

XLON

2,015

1308763051046187

2.9920

15:30:22

XLON

2,018

1308763051046193

2.9960

15:31:58

XLON

1,986

1308763051046335

2.9960

15:31:58

XLON

4

1308763051046336

2.9970

15:32:18

CHIX

1,487

120001SHC

2.9960

15:32:27

CHIX

851

120001SI4

2.9960

15:32:27

CHIX

722

120001SI5

2.9960

15:32:27

XLON

2,015

1308763051046388

2.9990

15:35:37

XLON

1,488

1308763051046913

3.0020

15:37:13

XLON

3

1308763051047113

3.0020

15:37:13

XLON

2,041

1308763051047114

3.0020

15:38:12

XLON

1,500

1308763051047254

3.0020

15:38:12

XLON

64

1308763051047255

3.0030

15:41:17

XLON

1,099

1308763051047623

3.0020

15:44:28

CHIX

1,974

120001UWQ

3.0030

15:44:28

CHIX

1,677

120001UX4

3.0020

15:44:28

CHIX

342

120001UX8

3.0020

15:44:28

CHIX

1,627

120001UX9

3.0010

15:44:28

CHIX

2,032

120001UXD

3.0020

15:44:28

XLON

1,997

1308763051047941

3.0030

15:44:28

XLON

1,169

1308763051047946

3.0030

15:44:28

XLON

498

1308763051047947

3.0030

15:44:28

XLON

896

1308763051047948

3.0020

15:44:28

XLON

1,974

1308763051047949

3.0010

15:44:28

XLON

711

1308763051047950

3.0010

15:44:28

XLON

361

1308763051047951

3.0010

15:44:28

XLON

61

1308763051047952

3.0010

15:44:28

XLON

832

1308763051047953

3.0010

15:44:28

XLON

26

1308763051047957

3.0020

15:45:19

CHIX

1,976

120001V2S

3.0020

15:45:19

XLON

1,964

1308763051048106

3.0030

15:49:12

XLON

1,169

1308763051048638

3.0030

15:49:12

XLON

524

1308763051048639

3.0030

15:49:12

XLON

26

1308763051048640

3.0030

15:52:03

CHIX

1,993

120001WJM

3.0030

15:52:03

XLON

2,046

1308763051048961

3.0030

15:52:03

XLON

897

1308763051048962

3.0030

15:52:03

XLON

569

1308763051048963

3.0050

15:52:27

XLON

28

1308763051049144

3.0050

15:52:27

XLON

1,462

1308763051049145

3.0050

15:52:28

XLON

1,462

1308763051049154

3.0050

15:52:28

XLON

570

1308763051049155

3.0040

15:52:29

CHIX

1,999

120001WTH

3.0040

15:52:29

XLON

1,989

1308763051049163

3.0040

15:52:39

XLON

64

1308763051049211

3.0090

15:53:10

XLON

2,045

1308763051049267

3.0090

15:53:10

XLON

1,462

1308763051049268

3.0090

15:53:18

XLON

126

1308763051049275

3.0090

15:53:18

XLON

1,462

1308763051049276

3.0090

15:53:42

XLON

1,462

1308763051049329

3.0090

15:54:07

XLON

189

1308763051049423

3.0090

15:54:07

XLON

1,462

1308763051049424

3.0090

15:54:12

XLON

1,462

1308763051049463

3.0080

15:54:27

CHIX

2,003

120001X7V

3.0070

15:54:27

CHIX

1,622

120001X84

3.0080

15:54:27

XLON

498

1308763051049501

3.0080

15:54:27

XLON

209

1308763051049502

3.0080

15:54:27

XLON

1,334

1308763051049503

3.0070

15:54:27

XLON

1,964

1308763051049506

3.0080

15:54:27

XLON

1,600

1308763051049508

3.0080

15:54:27

XLON

64

1308763051049509

3.0080

15:54:27

XLON

899

1308763051049510

3.0070

15:54:29

CHIX

402

120001X8X

3.0060

15:54:29

CHIX

1,961

120001X90

3.0060

15:54:29

XLON

2,020

1308763051049526

3.0070

15:54:29

XLON

1,462

1308763051049530

3.0070

15:54:29

XLON

525

1308763051049531

3.0070

15:54:29

XLON

548

1308763051049532

3.0060

15:54:29

XLON

2,026

1308763051049534

3.0060

15:54:29

XLON

1,960

1308763051049535

3.0060

15:54:29

XLON

181

1308763051049536

3.0050

15:54:36

CHIX

1,966

120001XCF

3.0050

15:54:36

XLON

2,035

1308763051049581

3.0050

15:54:36

XLON

2,100

1308763051049583

3.0060

15:54:36

XLON

463

1308763051049584

3.0050

15:54:37

XLON

134

1308763051049585

3.0050

15:54:40

XLON

36

1308763051049593

3.0050

15:54:40

XLON

750

1308763051049594

3.0050

15:54:40

XLON

1,462

1308763051049595

3.0050

15:54:41

XLON

1,462

1308763051049597

3.0050

15:54:46

XLON

33

1308763051049608

3.0050

15:54:46

XLON

1,462

1308763051049609

3.0050

15:54:46

XLON

920

1308763051049610

3.0050

15:54:46

XLON

1,462

1308763051049611

3.0050

15:54:46

XLON

493

1308763051049612

3.0040

15:55:07

CHIX

1,990

120001XGE

3.0040

15:55:07

XLON

1,684

1308763051049669

3.0040

15:55:07

XLON

279

1308763051049670

3.0040

15:55:07

XLON

1,600

1308763051049671

3.0040

15:55:07

XLON

64

1308763051049672

3.0040

15:55:07

XLON

455

1308763051049673

3.0040

15:55:07

XLON

444

1308763051049674

3.0040

15:55:28

XLON

1,942

1308763051049727

3.0040

15:55:29

XLON

224

1308763051049728

3.0040

15:55:29

XLON

861

1308763051049729

3.0030

15:55:31

XLON

2,017

1308763051049734

3.0020

15:55:31

XLON

1,403

1308763051049736

3.0030

15:56:33

XLON

22

1308763051049847

3.0020

15:56:37

XLON

629

1308763051049848

3.0020

15:57:08

CHIX

557

120001XTU

3.0020

15:57:09

CHIX

532

120001XTV

3.0020

15:57:09

XLON

64

1308763051049894

3.0020

15:57:09

XLON

176

1308763051049895

3.0020

15:57:09

XLON

212

1308763051049896

3.0020

15:57:09

XLON

1,462

1308763051049897

3.0020

15:57:10

XLON

2

1308763051049899

3.0020

15:57:10

XLON

1,083

1308763051049900

3.0020

15:57:33

XLON

379

1308763051049995

3.0020

15:57:33

XLON

495

1308763051049996

3.0020

15:57:43

XLON

1,462

1308763051050031

3.0020

15:57:43

XLON

446

1308763051050032

3.0020

15:57:43

XLON

124

1308763051050033

3.0020

15:58:03

CHIX

1,159

120001Y17

3.0020

15:58:03

XLON

1,461

1308763051050073

3.0020

15:58:03

XLON

496

1308763051050074

3.0020

15:58:43

XLON

1,315

1308763051050215

3.0020

15:59:03

XLON

487

1308763051050232

3.0020

15:59:03

XLON

1,267

1308763051050233

3.0010

15:59:04

CHIX

1,089

120001YBH

3.0000

15:59:04

CHIX

1,207

120001YBO

3.0010

15:59:04

XLON

174

1308763051050243

3.0010

15:59:04

XLON

467

1308763051050244

3.0010

15:59:04

XLON

1,318

1308763051050245

3.0000

15:59:04

XLON

2,035

1308763051050249

2.9990

15:59:20

CHIX

1,201

120001YDE

2.9990

15:59:20

XLON

1,161

1308763051050287

2.9990

15:59:20

XLON

848

1308763051050289

3.0000

16:00:53

XLON

1,111

1308763051050580

2.9990

16:01:10

XLON

1,783

1308763051050598

2.9990

16:01:33

XLON

1,200

1308763051050624

2.9990

16:01:33

XLON

341

1308763051050625

2.9990

16:01:53

XLON

1,381

1308763051050702

2.9990

16:02:34

XLON

3

1308763051050862

2.9990

16:02:34

XLON

1,462

1308763051050863

2.9990

16:02:44

XLON

1,085

1308763051050889

3.0040

16:03:17

XLON

358

1308763051051031

3.0040

16:03:17

XLON

1,644

1308763051051032

3.0040

16:04:33

XLON

417

1308763051051256

3.0040

16:04:33

XLON

1,462

1308763051051257

3.0040

16:04:33

XLON

709

1308763051051267

3.0040

16:04:33

XLON

696

1308763051051268

3.0040

16:04:33

XLON

248

1308763051051269

3.0040

16:04:33

XLON

516

1308763051051270

3.0040

16:04:33

XLON

298

1308763051051271

3.0040

16:04:33

XLON

96

1308763051051272

3.0040

16:04:33

XLON

57

1308763051051273

3.0030

16:04:34

CHIX

908

120001ZQY

3.0030

16:04:34

CHIX

1,034

120001ZQZ

3.0030

16:04:34

XLON

1,968

1308763051051277

3.0020

16:04:40

CHIX

2,001

120001ZRZ

3.0020

16:04:40

XLON

1,975

1308763051051309

3.0010

16:04:42

CHIX

1,910

120001ZS8

3.0010

16:04:48

XLON

889

1308763051051319

3.0020

16:05:23

XLON

507

1308763051051440

3.0020

16:05:23

XLON

1,265

1308763051051441

3.0020

16:05:53

XLON

646

1308763051051607

3.0020

16:05:53

XLON

172

1308763051051608

3.0020

16:05:53

XLON

61

1308763051051609

3.0020

16:05:53

XLON

73

1308763051051610

3.0020

16:06:03

XLON

66

1308763051051672

3.0020

16:06:03

XLON

1,309

1308763051051673

3.0020

16:06:23

XLON

731

1308763051051745

3.0020

16:06:23

XLON

379

1308763051051746

3.0020

16:06:23

XLON

135

1308763051051747

3.0020

16:06:23

XLON

21

1308763051051748

3.0020

16:06:44

XLON

1,462

1308763051051806

3.0020

16:07:03

XLON

1,462

1308763051051861

3.0010

16:07:11

CHIX

129

12000208Q

3.0000

16:07:11

CHIX

1,626

12000208X

3.0010

16:07:11

XLON

1,105

1308763051051896

3.0000

16:07:11

XLON

2,036

1308763051051903

2.9990

16:07:13

CHIX

541

12000209A

2.9990

16:07:13

CHIX

731

12000209B

2.9990

16:07:13

XLON

1,989

1308763051051906

2.9980

16:07:48

CHIX

728

1200020EU

2.9980

16:07:48

XLON

685

1308763051052066

2.9980

16:07:48

XLON

1,329

1308763051052067

2.9980

16:07:51

CHIX

512

1200020FL

3.0010

16:08:16

CHIX

1,301

1200020IS

3.0010

16:08:16

XLON

2,044

1308763051052241

3.0040

16:08:22

CHIX

1,297

1200020JO

3.0050

16:09:33

CHIX

1,104

1200020SL

3.0050

16:09:33

CHIX

318

1200020SM

3.0050

16:09:33

XLON

1,975

1308763051052455

3.0070

16:10:14

XLON

1,057

1308763051052556

3.0070

16:10:14

XLON

1,462

1308763051052557

3.0080

16:11:12

CHIX

1,431

12000216A

3.0070

16:11:12

CHIX

1,031

12000216C

3.0080

16:11:12

XLON

1,379

1308763051052895

3.0080

16:11:12

XLON

646

1308763051052896

3.0070

16:11:49

XLON

1,964

1308763051053011

3.0060

16:11:49

XLON

1,309

1308763051053017

3.0060

16:11:49

XLON

670

1308763051053018

3.0060

16:11:49

XLON

1,462

1308763051053019

3.0070

16:11:49

XLON

57

1308763051053020

3.0070

16:11:49

XLON

689

1308763051053021

3.0070

16:11:49

XLON

355

1308763051053022

3.0050

16:11:49

XLON

696

1308763051053023

3.0050

16:11:49

XLON

1,312

1308763051053024

3.0040

16:12:03

XLON

1,220

1308763051053095

3.0040

16:12:05

XLON

757

1308763051053104

3.0040

16:13:42

CHIX

1,907

1200021VC

3.0030

16:14:32

CHIX

1,207

12000224Q

3.0030

16:14:32

XLON

1,971

1308763051053732

3.0040

16:14:32

XLON

502

1308763051053738

3.0040

16:14:32

XLON

399

1308763051053739

3.0040

16:14:32

XLON

14

1308763051053740

3.0040

16:14:32

XLON

438

1308763051053741

3.0040

16:14:32

XLON

1,210

1308763051053742

3.0030

16:14:32

XLON

647

1308763051053744

3.0030

16:14:32

XLON

972

1308763051053745

3.0030

16:14:32

XLON

366

1308763051053746

3.0030

16:14:32

XLON

47

1308763051053747

3.0020

16:14:32

XLON

1,963

1308763051053748

3.0020

16:14:32

XLON

72

1308763051053752

3.0020

16:15:32

XLON

3

1308763051053966

3.0020

16:15:32

XLON

1,462

1308763051053967

3.0020

16:15:59

XLON

1,462

1308763051054052

3.0010

16:16:01

XLON

889

1308763051054061

3.0010

16:16:12

CHIX

1,861

1200022NH

3.0010

16:16:12

XLON

993

1308763051054082

3.0040

16:16:33

CHIX

1,305

1200022S1

3.0040

16:16:33

XLON

1,462

1308763051054133

3.0040

16:16:33

XLON

553

1308763051054134

3.0040

16:17:42

XLON

1,462

1308763051054454

3.0040

16:17:43

XLON

1,462

1308763051054455

3.0040

16:17:43

XLON

782

1308763051054456

3.0040

16:17:43

XLON

319

1308763051054457

3.0050

16:18:03

XLON

138

1308763051054530

3.0050

16:18:03

XLON

166

1308763051054531

3.0050

16:18:03

XLON

190

1308763051054532

3.0050

16:18:03

XLON

38

1308763051054533

3.0050

16:18:54

XLON

1,462

1308763051054716

3.0050

16:18:54

XLON

1,462

1308763051054717

3.0050

16:18:58

XLON

1,462

1308763051054732

3.0050

16:19:00

XLON

1,462

1308763051054740

3.0040

16:19:16

XLON

2,029

1308763051054788

3.0050

16:19:16

XLON

1,462

1308763051054796

3.0050

16:19:16

XLON

440

1308763051054797

3.0040

16:19:30

CHIX

167

1200023OK

3.0040

16:19:30

CHIX

271

1200023OL

3.0040

16:19:30

XLON

1,462

1308763051054840

3.0040

16:19:30

XLON

163

1308763051054841

3.0040

16:19:31

CHIX

1,677

1200023OM

3.0040

16:19:31

XLON

1,462

1308763051054844

3.0040

16:19:31

XLON

41

1308763051054845

3.0040

16:19:31

XLON

6

1308763051054846

3.0040

16:19:31

XLON

1,462

1308763051054847

3.0040

16:19:32

XLON

3

1308763051054853

3.0040

16:19:32

XLON

1,462

1308763051054854

3.0040

16:19:32

XLON

1,098

1308763051054855

3.0040

16:19:32

XLON

48

1308763051054857

3.0040

16:19:32

XLON

1,037

1308763051054858

3.0030

16:19:43

CHIX

1,314

1200023QS

3.0020

16:19:43

CHIX

768

1200023R0

3.0020

16:19:43

CHIX

557

1200023R1

3.0040

16:19:43

XLON

40

1308763051054881

3.0040

16:19:43

XLON

1,462

1308763051054882

3.0040

16:19:43

XLON

816

1308763051054883

3.0030

16:19:43

XLON

2,000

1308763051054893

3.0020

16:19:43

XLON

1,256

1308763051054898

3.0020

16:20:25

CHIX

1,087

120002404

3.0010

16:20:32

CHIX

1,633

120002421

3.0010

16:20:32

XLON

1,113

1308763051055156

3.0020

16:21:49

CHIX

1,151

1200024GE

3.0020

16:21:49

XLON

2,014

1308763051055574

3.0020

16:21:50

XLON

1,462

1308763051055575

3.0020

16:21:50

XLON

3

1308763051055581

3.0020

16:21:50

XLON

1,462

1308763051055582

3.0020

16:21:51

XLON

1,462

1308763051055583

3.0020

16:21:51

XLON

675

1308763051055584

3.0020

16:21:51

XLON

420

1308763051055585

3.0040

16:22:27

CHIX

1,243

1200024OG

3.0040

16:22:31

XLON

1,462

1308763051055731

3.0040

16:22:31

XLON

1,462

1308763051055732

3.0040

16:22:31

XLON

423

1308763051055733

3.0040

16:22:53

XLON

155

1308763051055780

3.0040

16:22:53

XLON

206

1308763051055781

3.0040

16:22:53

XLON

247

1308763051055782

3.0050

16:24:23

CHIX

1,864

1200025C6

3.0050

16:24:23

CHIX

699

1200025C7

3.0040

16:24:23

CHIX

1,373

1200025CF

3.0050

16:24:23

XLON

1,462

1308763051056068

3.0040

16:24:23

XLON

1,975

1308763051056077

3.0040

16:24:23

XLON

1,462

1308763051056081

3.0050

16:24:23

XLON

1,101

1308763051056082

3.0050

16:24:38

CHIX

1,929

1200025GP

3.0060

16:24:38

XLON

1,462

1308763051056135

3.0060

16:24:38

XLON

469

1308763051056136

3.0050

16:24:40

XLON

517

1308763051056145

3.0050

16:24:40

XLON

1,479

1308763051056146

3.0050

16:24:46

XLON

1,235

1308763051056170

3.0050

16:25:00

XLON

78

1308763051056294

3.0050

16:25:05

XLON

1,462

1308763051056320

3.0050

16:25:05

XLON

82

1308763051056321

3.0050

16:25:28

XLON

1,462

1308763051056413

3.0060

16:25:29

CHIX

1,898

1200025U3

3.0060

16:25:29

XLON

1,833

1308763051056423

3.0060

16:26:15

CHIX

1,207

12000265C

3.0050

16:26:15

XLON

1,252

1308763051056824

3.0060

16:26:44

CHIX

1,553

1200026EC

3.0060

16:26:44

XLON

1,500

1308763051057081

3.0060

16:26:45

XLON

522

1308763051057082

3.0050

16:26:52

XLON

1,977

1308763051057103

3.0050

16:26:52

XLON

1,462

1308763051057106

3.0050

16:26:52

XLON

716

1308763051057107

3.0050

16:26:53

XLON

47

1308763051057108

3.0050

16:26:53

XLON

1,462

1308763051057109

3.0050

16:26:53

XLON

716

1308763051057110

3.0040

16:26:53

XLON

2,042

1308763051057111

3.0030

16:26:54

XLON

960

1308763051057121

3.0030

16:26:54

XLON

163

1308763051057122

3.0060

16:27:08

XLON

1,254

1308763051057172

3.0070

16:27:43

CHIX

1,383

1200026QK

3.0070

16:27:43

XLON

1,167

1308763051057356

3.0070

16:27:43

XLON

339

1308763051057357

3.0060

16:27:47

XLON

1,203

1308763051057382

3.0050

16:28:10

XLON

1,089

1308763051057555

3.0070

16:29:05

CHIX

2,050

1200027JD

3.0070

16:29:05

XLON

1,147

1308763051057896

3.0070

16:29:05

XLON

903

1308763051057897

3.0070

16:29:05

XLON

856

1308763051057898

3.0070

16:29:05

XLON

1,000

1308763051057899

3.0070

16:29:05

XLON

707

1308763051057900

3.0070

16:29:14

XLON

1,315

1308763051057963

3.0070

16:29:26

CHIX

495

1200027P0

3.0060

16:29:40

XLON

1,948

1308763051058109

Contacts:

Tel:

Email:

Company Secretary

+44 (0) 77 6880 6248

[email protected]

Investor Relations

+44 (0) 20 7644 1082

[email protected]

Treasury

+44 (0) 20 7372 8008

[email protected]

 

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 [email protected] 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
 
 
POSEANEKEEFSFFA