REG - Kingfisher PLC - Transaction in Own Shares
Kingfisher PLC
ISIN: GB0033195214
08 June 2018
Kingfisher plc - Transaction in Own Shares by Kingfisher plc
Kingfisher plc announces that on 8 June 2018 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each:
Date of purchase:
08 June 2018
Total number of shares purchased:
1,500,000
Average price paid per share:
GBp 301.4000
Highest price paid per share:
GBp 301.4000
Lowest price paid per share:
GBp 301.4000
All shares were purchased from Barclays Capital Securities Limited ("Barclays") as an on exchange transaction subject to the rules of the London Stock Exchange.
A schedule of individual trades carried out by Barclays as principal in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue
Volume Weighted Average Price (pence per share)
Number of Shares
BATS Europe
303.1764
14,247
Chi-X Europe
302.5992
160,135
Turquoise
303.0464
1,367
London Stock Exchange
302.8678
1,324,251
Schedule of Purchases - Individual Transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share
Transaction Reference Number
08:01:20
BATS Europe
135
307.00
606212339498132000
08:01:20
Chi-X Europe
147
307.00
606212339498132000
08:02:07
London Stock Exchange
1,020
307.10
606212339498134000
08:02:24
London Stock Exchange
1,022
306.80
592138589043919000
08:02:35
London Stock Exchange
1,020
307.20
606212339498136000
08:03:08
London Stock Exchange
1,023
306.90
592138589043921000
08:03:33
London Stock Exchange
1,023
306.70
592138589043922000
08:04:12
London Stock Exchange
713
306.70
606212339498139000
08:04:12
London Stock Exchange
309
306.70
606212339498139000
08:04:24
London Stock Exchange
1,023
306.40
606212339498140000
08:05:18
London Stock Exchange
1,879
306.50
592138589043927000
08:05:23
London Stock Exchange
1,023
306.40
592138589043927000
08:05:23
London Stock Exchange
1,020
306.40
606212339498142000
08:06:51
London Stock Exchange
1,022
306.50
606212339498144000
08:07:17
BATS Europe
1,022
306.50
592138589043932000
08:07:27
London Stock Exchange
620
306.00
592138589043932000
08:07:27
London Stock Exchange
2,062
306.00
606212339498145000
08:09:29
London Stock Exchange
1,022
306.20
606212339498149000
08:10:02
London Stock Exchange
1,021
306.20
592138589043939000
08:10:02
London Stock Exchange
1,020
306.10
606212339498150000
08:10:13
London Stock Exchange
400
306.00
592138589043939000
08:10:13
London Stock Exchange
14
306.00
606212339498150000
08:10:13
London Stock Exchange
1,691
306.00
606212339498150000
08:14:34
London Stock Exchange
2,056
306.50
592138589043950000
08:14:34
London Stock Exchange
290
306.50
592138589043950000
08:14:34
London Stock Exchange
157
306.50
592138589043950000
08:15:01
London Stock Exchange
1,020
306.00
592138589043950000
08:15:01
London Stock Exchange
2,003
306.00
606212339498159000
08:15:01
London Stock Exchange
144
306.00
606212339498159000
08:15:01
London Stock Exchange
1,745
305.80
606212339498159000
08:15:01
London Stock Exchange
1,020
305.80
606212339498159000
08:17:20
London Stock Exchange
1,709
305.50
592138589043957000
08:19:16
London Stock Exchange
630
305.80
606212339498166000
08:19:16
London Stock Exchange
480
305.80
606212339498166000
08:21:19
London Stock Exchange
1,006
305.60
592138589043966000
08:21:19
London Stock Exchange
732
305.60
592138589043966000
08:22:43
London Stock Exchange
1,715
305.40
606212339498172000
08:25:01
London Stock Exchange
259
305.20
606212339498175000
08:26:26
BATS Europe
900
305.50
592138589043978000
08:26:26
BATS Europe
120
305.50
592138589043978000
08:28:00
London Stock Exchange
1,020
305.20
592138589043981000
08:28:00
London Stock Exchange
1,047
305.20
606212339498180000
08:28:00
London Stock Exchange
318
305.20
606212339498180000
08:28:00
London Stock Exchange
1,020
305.20
606212339498180000
08:28:08
London Stock Exchange
2,098
305.00
606212339498180000
08:28:08
Chi-X Europe
390
305.00
606212339498180000
08:28:09
London Stock Exchange
999
304.90
606212339498180000
08:28:59
London Stock Exchange
1,117
304.90
606212339498182000
08:28:59
London Stock Exchange
1,897
304.90
606212339498182000
08:28:59
London Stock Exchange
551
304.90
606212339498182000
08:33:20
London Stock Exchange
1,020
304.90
592138589043996000
08:33:20
London Stock Exchange
2,222
304.90
592138589043996000
08:33:20
London Stock Exchange
1,655
304.90
606212339498191000
08:33:32
London Stock Exchange
2,539
304.80
592138589043997000
08:35:32
London Stock Exchange
1,020
304.60
606212339498195000
08:35:53
London Stock Exchange
1,654
304.50
592138589044003000
08:35:53
London Stock Exchange
1,020
304.50
592138589044003000
08:35:53
London Stock Exchange
1,356
304.50
606212339498196000
08:35:53
London Stock Exchange
1,044
304.50
606212339498196000
08:36:41
London Stock Exchange
1,722
304.40
606212339498198000
08:38:44
London Stock Exchange
84
304.20
592138589044012000
08:38:44
London Stock Exchange
787
304.20
592138589044012000
08:38:44
London Stock Exchange
1,270
304.20
592138589044012000
08:38:44
London Stock Exchange
1,139
304.20
592138589044012000
08:38:44
London Stock Exchange
498
304.20
592138589044012000
08:39:29
London Stock Exchange
843
304.00
606212339498204000
08:39:29
London Stock Exchange
414
304.00
606212339498204000
08:39:29
London Stock Exchange
432
304.00
606212339498204000
08:39:29
London Stock Exchange
414
304.00
606212339498204000
08:47:19
London Stock Exchange
1,000
304.50
606212339498220000
08:47:19
London Stock Exchange
436
304.50
592138589044035000
08:47:19
London Stock Exchange
584
304.50
592138589044035000
08:47:19
London Stock Exchange
261
304.50
606212339498220000
08:47:19
London Stock Exchange
1,000
304.50
606212339498220000
08:47:19
London Stock Exchange
584
304.50
606212339498220000
08:47:19
London Stock Exchange
1,646
304.50
606212339498220000
08:47:19
London Stock Exchange
1,000
304.60
606212339498220000
08:47:19
London Stock Exchange
683
304.70
592138589044035000
08:47:20
London Stock Exchange
1,083
304.70
606212339498220000
08:47:20
London Stock Exchange
1,066
304.70
606212339498220000
08:47:21
London Stock Exchange
1,716
304.70
592138589044035000
08:47:22
London Stock Exchange
1,307
304.80
606212339498220000
08:47:47
London Stock Exchange
2,776
304.60
592138589044037000
08:47:47
London Stock Exchange
1,979
304.60
606212339498221000
08:47:47
London Stock Exchange
2,227
304.60
606212339498221000
08:47:47
London Stock Exchange
807
304.60
606212339498221000
08:47:47
London Stock Exchange
1,280
304.50
606212339498221000
08:48:15
London Stock Exchange
66
304.60
592138589044038000
08:48:36
London Stock Exchange
1,020
304.60
592138589044040000
08:48:36
London Stock Exchange
542
304.60
592138589044040000
08:48:36
London Stock Exchange
478
304.60
592138589044040000
08:48:36
London Stock Exchange
1,204
304.60
606212339498223000
08:49:21
London Stock Exchange
1,173
304.50
606212339498225000
08:49:21
London Stock Exchange
1,313
304.50
606212339498225000
08:49:21
London Stock Exchange
482
304.50
606212339498225000
08:50:50
London Stock Exchange
1,354
304.10
592138589044047000
08:50:50
London Stock Exchange
58
304.10
592138589044047000
08:55:17
London Stock Exchange
1,021
304.30
592138589044058000
08:55:17
London Stock Exchange
902
304.30
606212339498237000
08:55:17
London Stock Exchange
938
304.30
606212339498237000
08:55:22
London Stock Exchange
1,035
304.20
592138589044058000
08:55:22
London Stock Exchange
2,971
304.20
592138589044058000
08:55:22
London Stock Exchange
1,620
304.10
606212339498237000
08:55:26
London Stock Exchange
1,020
304.10
606212339498237000
08:55:26
London Stock Exchange
176
304.10
606212339498237000
08:56:58
London Stock Exchange
1,020
304.10
606212339498240000
08:57:05
London Stock Exchange
1,270
304.00
592138589044062000
08:57:19
London Stock Exchange
1,671
303.90
592138589044063000
08:57:24
London Stock Exchange
634
303.90
606212339498241000
08:57:24
London Stock Exchange
1,668
303.90
606212339498241000
08:57:55
London Stock Exchange
442
303.70
592138589044064000
08:59:03
London Stock Exchange
1,200
303.70
592138589044067000
08:59:03
London Stock Exchange
1,021
303.70
606212339498244000
09:00:08
London Stock Exchange
1,288
303.70
606212339498246000
09:00:08
London Stock Exchange
1,682
303.60
592138589044070000
09:00:08
London Stock Exchange
434
303.60
606212339498246000
09:00:08
London Stock Exchange
1,234
303.60
606212339498246000
09:05:26
London Stock Exchange
178
303.60
592138589044085000
09:05:26
London Stock Exchange
1,219
303.60
592138589044085000
09:05:26
London Stock Exchange
924
303.60
592138589044085000
09:06:07
London Stock Exchange
379
303.50
592138589044087000
09:06:07
London Stock Exchange
1,091
303.50
592138589044087000
09:07:17
London Stock Exchange
1,598
303.40
592138589044091000
09:07:17
London Stock Exchange
1,020
303.40
592138589044091000
09:07:17
London Stock Exchange
2,040
303.40
592138589044091000
09:07:17
Chi-X Europe
1,021
303.40
606212339498260000
09:07:17
London Stock Exchange
1,021
303.40
606212339498260000
09:07:18
London Stock Exchange
563
303.30
592138589044091000
09:07:18
London Stock Exchange
1,099
303.30
592138589044091000
09:10:05
London Stock Exchange
1,161
303.70
606212339498266000
09:10:05
London Stock Exchange
1,050
303.60
592138589044098000
09:10:05
London Stock Exchange
1,028
303.60
606212339498266000
09:10:22
London Stock Exchange
1,088
303.60
592138589044099000
09:10:22
London Stock Exchange
1,132
303.60
592138589044099000
09:10:22
London Stock Exchange
924
303.60
592138589044099000
09:10:22
London Stock Exchange
606
303.60
606212339498266000
09:10:22
London Stock Exchange
1,224
303.60
606212339498266000
09:13:14
London Stock Exchange
199
303.40
592138589044108000
09:13:14
London Stock Exchange
1,010
303.40
592138589044108000
09:13:14
London Stock Exchange
1,671
303.40
606212339498272000
09:13:14
London Stock Exchange
1,067
303.40
606212339498272000
09:14:02
London Stock Exchange
1,454
303.50
606212339498274000
09:15:07
London Stock Exchange
2,250
303.40
592138589044113000
09:15:07
London Stock Exchange
1,021
303.40
606212339498275000
09:15:07
London Stock Exchange
1,021
303.40
606212339498275000
09:15:07
London Stock Exchange
915
303.30
592138589044113000
09:15:07
London Stock Exchange
177
303.30
592138589044113000
09:16:48
London Stock Exchange
807
303.20
592138589044118000
09:16:48
London Stock Exchange
1,129
303.20
606212339498279000
09:16:48
London Stock Exchange
1,066
303.20
606212339498279000
09:16:48
London Stock Exchange
16
303.20
592138589044118000
09:16:48
London Stock Exchange
608
303.20
592138589044118000
09:16:48
London Stock Exchange
234
303.20
592138589044118000
09:18:38
London Stock Exchange
1,132
303.00
592138589044122000
09:18:38
Chi-X Europe
596
303.00
606212339498282000
09:18:38
London Stock Exchange
1,738
303.00
606212339498282000
09:18:38
London Stock Exchange
46
303.00
606212339498282000
09:18:38
London Stock Exchange
2,030
303.00
606212339498282000
09:18:38
London Stock Exchange
870
303.00
606212339498282000
09:18:38
London Stock Exchange
915
303.00
606212339498282000
09:18:46
London Stock Exchange
882
303.00
606212339498283000
09:18:46
London Stock Exchange
649
303.00
606212339498283000
09:18:46
London Stock Exchange
978
303.00
606212339498283000
09:18:46
London Stock Exchange
669
303.00
606212339498283000
09:19:22
London Stock Exchange
1,036
303.00
592138589044125000
09:19:22
London Stock Exchange
1,049
303.00
606212339498284000
09:20:43
London Stock Exchange
1,815
303.30
606212339498287000
09:23:39
London Stock Exchange
1,319
303.50
606212339498293000
09:23:52
London Stock Exchange
1,021
303.30
592138589044137000
09:23:52
London Stock Exchange
1,648
303.30
606212339498293000
09:23:53
Chi-X Europe
1,021
303.20
592138589044137000
09:23:53
London Stock Exchange
336
303.20
592138589044137000
09:24:23
London Stock Exchange
1,097
303.50
606212339498294000
09:25:03
Chi-X Europe
1,021
303.30
592138589044140000
09:25:03
Chi-X Europe
1,020
303.30
606212339498295000
09:26:28
London Stock Exchange
1,021
303.30
606212339498298000
09:27:27
London Stock Exchange
1,186
303.20
592138589044146000
09:27:27
London Stock Exchange
1,012
303.20
592138589044146000
09:28:02
London Stock Exchange
61
303.20
592138589044147000
09:28:02
London Stock Exchange
1,020
303.20
592138589044147000
09:28:02
London Stock Exchange
1,020
303.20
592138589044147000
09:28:02
London Stock Exchange
1,575
303.20
606212339498300000
09:28:02
London Stock Exchange
1,022
303.20
606212339498300000
09:28:02
London Stock Exchange
1,378
303.10
592138589044147000
09:28:02
London Stock Exchange
1,020
303.10
592138589044147000
09:28:03
London Stock Exchange
1,021
303.10
592138589044147000
09:29:30
London Stock Exchange
1,858
303.20
592138589044151000
09:32:44
London Stock Exchange
756
303.20
592138589044161000
09:32:44
London Stock Exchange
1,322
303.20
592138589044161000
09:32:44
London Stock Exchange
703
303.20
592138589044161000
09:32:44
London Stock Exchange
934
303.20
592138589044161000
09:32:44
London Stock Exchange
31
303.20
592138589044161000
09:32:44
London Stock Exchange
1,022
303.20
606212339498309000
09:32:44
London Stock Exchange
1,021
303.20
606212339498309000
09:32:50
London Stock Exchange
1,720
303.00
592138589044161000
09:35:58
London Stock Exchange
1,713
302.90
592138589044169000
09:35:58
London Stock Exchange
1,704
302.90
592138589044169000
09:35:58
London Stock Exchange
1,983
302.90
592138589044169000
09:35:58
London Stock Exchange
1,774
302.90
592138589044169000
09:35:58
London Stock Exchange
29
302.90
592138589044169000
09:35:58
London Stock Exchange
1,020
302.90
592138589044169000
09:35:58
London Stock Exchange
1,080
302.90
606212339498315000
09:35:58
Chi-X Europe
696
302.90
606212339498315000
09:35:58
Chi-X Europe
390
302.90
606212339498315000
09:35:58
London Stock Exchange
1,020
302.80
592138589044170000
09:35:58
London Stock Exchange
155
302.80
606212339498315000
09:35:58
London Stock Exchange
904
302.80
606212339498315000
09:36:02
London Stock Exchange
1,320
302.70
592138589044170000
09:36:30
London Stock Exchange
1,723
302.70
592138589044171000
09:36:30
London Stock Exchange
1,021
302.70
606212339498316000
09:41:25
London Stock Exchange
1,022
303.20
606212339498326000
09:41:25
London Stock Exchange
1,022
303.10
592138589044186000
09:41:28
London Stock Exchange
2,150
303.00
592138589044186000
09:41:28
London Stock Exchange
2,771
303.00
606212339498327000
09:41:28
London Stock Exchange
1,816
303.00
606212339498327000
09:41:28
London Stock Exchange
915
303.00
606212339498327000
09:43:15
London Stock Exchange
908
303.10
592138589044192000
09:43:15
London Stock Exchange
114
303.10
592138589044192000
09:43:15
London Stock Exchange
97
303.10
606212339498331000
09:43:15
London Stock Exchange
924
303.10
606212339498331000
09:45:07
London Stock Exchange
1,022
303.10
592138589044195000
09:46:21
London Stock Exchange
1,066
303.10
592138589044198000
09:46:21
London Stock Exchange
1,020
303.10
606212339498336000
09:46:21
London Stock Exchange
1,020
303.10
606212339498336000
09:46:21
London Stock Exchange
1,345
303.00
592138589044198000
09:46:22
Chi-X Europe
1,020
303.00
592138589044198000
09:46:22
Chi-X Europe
1,020
303.00
606212339498336000
09:46:22
London Stock Exchange
2,823
303.00
606212339498336000
09:46:22
London Stock Exchange
1,081
303.00
606212339498336000
09:47:55
London Stock Exchange
361
303.00
592138589044202000
09:48:06
Chi-X Europe
1,020
303.00
606212339498338000
09:48:28
London Stock Exchange
659
303.00
592138589044203000
09:48:28
London Stock Exchange
341
303.00
606212339498339000
09:48:28
London Stock Exchange
1,022
303.00
606212339498339000
09:48:28
London Stock Exchange
1,540
303.00
606212339498339000
09:50:03
London Stock Exchange
1,080
303.00
592138589044207000
09:50:03
London Stock Exchange
107
303.00
592138589044207000
09:50:03
London Stock Exchange
1,351
303.00
592138589044207000
09:50:38
London Stock Exchange
1,020
303.00
592138589044208000
09:52:43
London Stock Exchange
1,870
303.10
606212339498346000
09:52:43
London Stock Exchange
1,610
303.00
592138589044213000
09:52:43
London Stock Exchange
1,021
303.00
606212339498346000
09:52:43
Chi-X Europe
386
303.00
606212339498346000
09:52:43
Chi-X Europe
634
303.00
606212339498346000
09:54:48
London Stock Exchange
1,046
303.00
606212339498350000
09:55:34
London Stock Exchange
1,020
303.00
592138589044220000
09:55:34
London Stock Exchange
1,481
303.00
606212339498351000
09:55:34
London Stock Exchange
1,020
303.00
606212339498351000
09:55:34
London Stock Exchange
1,494
303.00
606212339498351000
09:56:32
London Stock Exchange
620
303.10
592138589044223000
09:56:33
London Stock Exchange
920
303.00
592138589044223000
09:56:33
London Stock Exchange
29
303.00
592138589044223000
09:57:18
London Stock Exchange
71
303.00
592138589044225000
09:57:18
London Stock Exchange
1,093
303.00
592138589044225000
09:57:18
London Stock Exchange
1,021
303.00
606212339498354000
09:57:42
London Stock Exchange
1,410
303.00
592138589044226000
10:03:38
London Stock Exchange
2,672
303.00
592138589044244000
10:03:38
London Stock Exchange
606
303.00
592138589044244000
10:03:38
London Stock Exchange
913
303.00
592138589044244000
10:03:38
London Stock Exchange
107
303.00
592138589044244000
10:03:38
London Stock Exchange
374
303.00
592138589044244000
10:03:38
London Stock Exchange
773
303.00
592138589044244000
10:03:38
London Stock Exchange
1,771
303.00
606212339498367000
10:03:38
London Stock Exchange
1,440
303.00
606212339498367000
10:03:38
Chi-X Europe
1,021
303.00
606212339498367000
10:03:38
Chi-X Europe
711
303.00
592138589044244000
10:04:51
London Stock Exchange
1,785
303.20
592138589044248000
10:04:51
London Stock Exchange
1,448
303.20
592138589044248000
10:04:51
London Stock Exchange
209
303.20
592138589044248000
10:04:51
London Stock Exchange
298
303.20
592138589044248000
10:06:13
London Stock Exchange
1,020
303.10
606212339498372000
10:06:13
London Stock Exchange
1,849
303.10
606212339498372000
10:06:14
Chi-X Europe
1,020
303.00
592138589044252000
10:07:23
London Stock Exchange
105
303.10
592138589044256000
10:07:23
London Stock Exchange
3,482
303.10
592138589044256000
10:07:24
London Stock Exchange
2,576
303.00
592138589044256000
10:07:24
London Stock Exchange
242
303.00
606212339498375000
10:10:18
London Stock Exchange
1,022
303.10
606212339498380000
10:10:26
London Stock Exchange
415
303.20
592138589044264000
10:10:26
London Stock Exchange
1,436
303.20
592138589044264000
10:12:56
London Stock Exchange
1,020
303.30
592138589044271000
10:12:56
London Stock Exchange
1,121
303.30
592138589044271000
10:12:56
London Stock Exchange
1,475
303.30
592138589044271000
10:12:56
London Stock Exchange
2,035
303.30
592138589044271000
10:12:56
London Stock Exchange
1,020
303.30
606212339498385000
10:12:56
London Stock Exchange
2,697
303.20
592138589044271000
10:15:38
London Stock Exchange
1,022
303.30
592138589044278000
10:15:38
London Stock Exchange
1,020
303.30
606212339498390000
10:15:38
London Stock Exchange
72
303.20
592138589044278000
10:15:38
London Stock Exchange
1,020
303.20
592138589044278000
10:15:38
London Stock Exchange
1,024
303.20
606212339498390000
10:15:38
London Stock Exchange
3,052
303.10
606212339498390000
10:17:08
London Stock Exchange
1,215
303.10
606212339498392000
10:17:08
London Stock Exchange
1,671
303.10
606212339498392000
10:17:08
Chi-X Europe
692
303.10
606212339498392000
10:17:09
London Stock Exchange
1,022
303.10
606212339498392000
10:17:10
Chi-X Europe
1,153
303.00
592138589044281000
10:22:44
London Stock Exchange
684
303.20
606212339498401000
10:22:44
London Stock Exchange
1,403
303.20
606212339498401000
10:22:44
London Stock Exchange
1,113
303.10
592138589044295000
10:22:44
London Stock Exchange
348
303.10
592138589044295000
10:23:45
London Stock Exchange
674
303.10
592138589044297000
10:23:45
London Stock Exchange
764
303.10
592138589044297000
10:23:47
London Stock Exchange
256
303.10
592138589044297000
10:23:47
London Stock Exchange
604
303.10
606212339498403000
10:23:47
London Stock Exchange
430
303.10
606212339498403000
10:23:47
London Stock Exchange
1,022
303.10
606212339498403000
10:23:47
London Stock Exchange
1,994
303.00
606212339498403000
10:24:37
London Stock Exchange
1,343
303.00
592138589044299000
10:24:37
London Stock Exchange
233
303.00
606212339498404000
10:24:37
London Stock Exchange
733
303.00
592138589044299000
10:24:37
London Stock Exchange
1,444
303.00
606212339498404000
10:25:19
London Stock Exchange
944
303.00
592138589044300000
10:25:19
London Stock Exchange
1,052
303.00
592138589044300000
10:25:19
London Stock Exchange
133
303.00
592138589044300000
10:25:19
London Stock Exchange
1,687
303.00
592138589044300000
10:25:21
London Stock Exchange
1,021
303.00
592138589044301000
10:25:21
London Stock Exchange
1,064
303.00
606212339498406000
10:29:02
London Stock Exchange
1,086
303.00
592138589044308000
10:29:02
London Stock Exchange
595
303.00
592138589044308000
10:29:02
London Stock Exchange
1,022
303.00
592138589044308000
10:29:02
London Stock Exchange
1,649
303.00
606212339498411000
10:29:32
London Stock Exchange
643
302.90
592138589044310000
10:29:32
London Stock Exchange
818
302.90
592138589044310000
10:29:32
London Stock Exchange
682
302.90
606212339498412000
10:29:32
London Stock Exchange
796
302.90
606212339498412000
10:30:36
London Stock Exchange
1,096
303.00
606212339498415000
10:31:02
London Stock Exchange
146
303.00
592138589044314000
10:31:02
London Stock Exchange
1,867
303.00
592138589044314000
10:32:59
London Stock Exchange
61
302.90
592138589044318000
10:32:59
London Stock Exchange
1,033
302.90
592138589044318000
10:32:59
London Stock Exchange
1,020
302.90
592138589044318000
10:32:59
London Stock Exchange
1,041
302.90
606212339498419000
10:32:59
London Stock Exchange
1,544
302.90
606212339498419000
10:32:59
London Stock Exchange
2,362
302.90
606212339498419000
10:32:59
London Stock Exchange
1,021
302.90
606212339498419000
10:32:59
Chi-X Europe
1,021
302.90
606212339498419000
10:32:59
London Stock Exchange
1,628
302.80
606212339498419000
10:32:59
London Stock Exchange
1,300
302.80
592138589044318000
10:32:59
London Stock Exchange
511
302.80
592138589044318000
10:32:59
BATS Europe
173
302.80
606212339498419000
10:32:59
BATS Europe
600
302.80
606212339498419000
10:33:55
London Stock Exchange
1,430
302.70
606212339498421000
10:33:55
London Stock Exchange
164
302.70
606212339498421000
10:33:55
London Stock Exchange
1,029
302.70
592138589044321000
10:33:55
London Stock Exchange
1,526
302.70
606212339498421000
10:34:31
London Stock Exchange
1,195
302.60
592138589044323000
10:34:31
London Stock Exchange
123
302.60
606212339498423000
10:37:42
London Stock Exchange
2,170
302.90
592138589044331000
10:37:42
London Stock Exchange
442
302.90
606212339498429000
10:37:42
London Stock Exchange
1,253
302.90
606212339498429000
10:37:42
London Stock Exchange
627
302.90
606212339498429000
10:37:42
London Stock Exchange
1,949
302.90
606212339498429000
10:37:42
London Stock Exchange
1,194
302.90
606212339498429000
10:37:42
London Stock Exchange
1,301
302.80
606212339498429000
10:40:05
London Stock Exchange
1,793
302.90
592138589044337000
10:40:05
London Stock Exchange
188
302.90
592138589044337000
10:42:47
London Stock Exchange
68
302.90
606212339498438000
10:42:47
London Stock Exchange
1,200
302.90
606212339498438000
10:42:47
London Stock Exchange
756
302.90
606212339498438000
10:45:56
London Stock Exchange
1,021
302.90
592138589044353000
10:45:56
London Stock Exchange
1,021
302.90
606212339498445000
10:45:56
London Stock Exchange
2,024
302.90
606212339498445000
10:45:56
London Stock Exchange
10
302.90
606212339498445000
10:46:15
London Stock Exchange
50
302.90
606212339498445000
10:46:30
London Stock Exchange
1,115
302.90
592138589044355000
10:46:30
London Stock Exchange
1,500
302.90
606212339498446000
10:46:30
London Stock Exchange
638
302.90
606212339498446000
10:46:30
London Stock Exchange
1,979
302.90
606212339498446000
10:50:26
London Stock Exchange
2,853
302.90
592138589044365000
10:50:26
London Stock Exchange
1,466
302.90
606212339498453000
10:50:26
London Stock Exchange
1,351
302.90
606212339498453000
10:50:26
London Stock Exchange
1,022
302.90
606212339498453000
10:50:26
London Stock Exchange
686
302.90
606212339498453000
10:50:26
Chi-X Europe
1,022
302.90
592138589044365000
10:50:27
Chi-X Europe
1,020
302.80
592138589044366000
10:50:27
Chi-X Europe
1,022
302.80
606212339498453000
10:50:27
Chi-X Europe
911
302.80
606212339498453000
10:50:27
London Stock Exchange
1,740
302.80
606212339498453000
10:50:32
London Stock Exchange
959
302.80
592138589044366000
10:53:42
London Stock Exchange
294
302.80
592138589044375000
10:53:42
London Stock Exchange
1,020
302.80
592138589044375000
10:53:42
London Stock Exchange
1,524
302.80
592138589044375000
10:53:42
London Stock Exchange
543
302.80
606212339498461000
10:53:42
London Stock Exchange
2,205
302.80
606212339498461000
10:53:42
London Stock Exchange
679
302.80
606212339498461000
10:53:42
Chi-X Europe
124
302.80
606212339498461000
10:53:43
London Stock Exchange
1,752
302.70
592138589044375000
10:53:43
London Stock Exchange
2,128
302.70
606212339498461000
10:53:43
London Stock Exchange
15
302.70
606212339498461000
10:53:43
London Stock Exchange
1,658
302.70
606212339498461000
10:53:43
London Stock Exchange
1,551
302.60
606212339498461000
10:53:47
London Stock Exchange
105
302.60
606212339498461000
10:53:56
London Stock Exchange
1,246
302.50
592138589044376000
10:54:51
London Stock Exchange
75
302.50
606212339498463000
10:54:51
London Stock Exchange
1,225
302.50
606212339498463000
10:54:51
London Stock Exchange
722
302.50
606212339498463000
10:55:59
London Stock Exchange
1,396
302.50
592138589044382000
10:56:00
London Stock Exchange
1,268
302.40
606212339498466000
10:58:29
London Stock Exchange
355
302.40
606212339498470000
10:58:29
London Stock Exchange
33
302.40
606212339498470000
10:58:29
London Stock Exchange
895
302.40
606212339498470000
10:58:29
London Stock Exchange
1,039
302.40
592138589044389000
10:58:29
London Stock Exchange
13
302.40
592138589044389000
10:58:29
London Stock Exchange
955
302.40
592138589044389000
10:58:29
London Stock Exchange
53
302.40
592138589044389000
10:58:29
London Stock Exchange
781
302.40
592138589044389000
10:58:29
London Stock Exchange
240
302.40
592138589044389000
10:58:29
London Stock Exchange
1,126
302.40
606212339498470000
10:58:29
London Stock Exchange
808
302.40
606212339498470000
10:58:29
London Stock Exchange
1,021
302.40
606212339498470000
10:58:32
London Stock Exchange
2,891
302.30
606212339498470000
10:58:32
Chi-X Europe
1,318
302.30
606212339498470000
10:59:24
London Stock Exchange
1,703
302.20
592138589044392000
11:01:10
London Stock Exchange
1,020
302.60
592138589044398000
11:01:10
London Stock Exchange
1,301
302.60
606212339498476000
11:01:10
London Stock Exchange
2,624
302.60
592138589044398000
11:01:11
London Stock Exchange
74
302.60
606212339498476000
11:01:11
London Stock Exchange
2,729
302.60
606212339498476000
11:01:12
London Stock Exchange
1,759
302.60
592138589044398000
11:01:13
London Stock Exchange
889
302.60
592138589044398000
11:01:13
London Stock Exchange
131
302.60
592138589044398000
11:03:55
London Stock Exchange
188
302.80
592138589044406000
11:03:55
London Stock Exchange
684
302.80
592138589044406000
11:03:55
London Stock Exchange
1,183
302.80
592138589044406000
11:03:55
London Stock Exchange
2,303
302.80
606212339498482000
11:05:12
London Stock Exchange
1,020
302.70
592138589044410000
11:07:42
London Stock Exchange
1,036
302.70
606212339498490000
11:09:01
London Stock Exchange
275
302.90
606212339498493000
11:09:01
London Stock Exchange
798
302.90
606212339498493000
11:09:01
London Stock Exchange
1,466
302.90
606212339498493000
11:09:01
London Stock Exchange
1,182
302.90
606212339498493000
11:11:23
London Stock Exchange
1,020
303.20
592138589044428000
11:11:29
London Stock Exchange
228
303.20
592138589044428000
11:11:29
London Stock Exchange
659
303.20
592138589044428000
11:11:29
London Stock Exchange
893
303.20
592138589044428000
11:11:29
London Stock Exchange
643
303.20
592138589044428000
11:14:02
London Stock Exchange
1,020
303.20
606212339498504000
11:14:18
London Stock Exchange
1,328
303.20
606212339498505000
11:15:45
London Stock Exchange
1,020
303.50
606212339498508000
11:16:32
London Stock Exchange
3,154
303.40
592138589044445000
11:16:32
London Stock Exchange
378
303.40
592138589044445000
11:16:32
London Stock Exchange
1,731
303.40
592138589044445000
11:16:53
London Stock Exchange
1,022
303.40
606212339498511000
11:16:53
London Stock Exchange
1,332
303.40
606212339498511000
11:17:42
London Stock Exchange
1,022
303.50
592138589044449000
11:20:07
London Stock Exchange
1,021
303.40
592138589044457000
11:20:07
London Stock Exchange
1,020
303.40
606212339498518000
11:20:07
London Stock Exchange
1,660
303.40
606212339498518000
11:20:07
London Stock Exchange
1,021
303.40
606212339498518000
11:21:05
London Stock Exchange
1,020
303.50
606212339498520000
11:21:20
London Stock Exchange
1,303
303.30
592138589044460000
11:21:20
Chi-X Europe
1,020
303.30
592138589044460000
11:24:32
London Stock Exchange
1,020
303.30
606212339498526000
11:24:32
London Stock Exchange
754
303.20
592138589044469000
11:24:32
London Stock Exchange
920
303.20
592138589044469000
11:24:32
London Stock Exchange
1,690
303.20
606212339498526000
11:29:37
London Stock Exchange
1,995
303.30
592138589044484000
11:32:23
London Stock Exchange
2,432
303.40
592138589044491000
11:32:42
London Stock Exchange
1,442
303.30
592138589044492000
11:32:42
London Stock Exchange
2,291
303.30
606212339498542000
11:32:42
London Stock Exchange
1,022
303.30
606212339498542000
11:32:42
London Stock Exchange
1,020
303.30
606212339498542000
11:32:43
London Stock Exchange
1,023
303.20
606212339498542000
11:36:26
London Stock Exchange
2,707
303.30
592138589044502000
11:36:26
London Stock Exchange
1,603
303.30
592138589044502000
11:36:26
London Stock Exchange
119
303.30
592138589044502000
11:36:26
London Stock Exchange
522
303.30
592138589044502000
11:37:33
London Stock Exchange
745
303.20
592138589044504000
11:37:33
London Stock Exchange
927
303.20
592138589044504000
11:37:33
London Stock Exchange
1,893
303.20
606212339498550000
11:44:01
London Stock Exchange
1,022
303.20
606212339498562000
11:44:20
Chi-X Europe
1,023
303.10
592138589044521000
11:44:20
London Stock Exchange
1,677
303.10
592138589044521000
11:44:20
London Stock Exchange
2,043
303.10
592138589044521000
11:44:20
Chi-X Europe
1,020
303.10
606212339498563000
11:44:20
London Stock Exchange
1,649
303.10
606212339498563000
11:44:20
London Stock Exchange
1,254
303.00
592138589044521000
11:47:52
London Stock Exchange
975
303.00
592138589044531000
11:47:52
Turquoise
1,050
303.00
592138589044531000
11:47:52
London Stock Exchange
1,591
303.00
592138589044531000
11:47:52
London Stock Exchange
1,829
303.00
592138589044531000
11:47:52
London Stock Exchange
1,022
303.00
592138589044531000
11:47:52
London Stock Exchange
1,040
303.00
592138589044531000
11:47:52
London Stock Exchange
1,675
303.00
592138589044531000
11:47:52
London Stock Exchange
1,022
303.00
592138589044531000
11:47:52
London Stock Exchange
1,020
303.00
606212339498569000
11:47:52
London Stock Exchange
1,190
303.00
606212339498569000
11:47:52
Chi-X Europe
1,021
303.00
592138589044531000
11:47:52
Chi-X Europe
1,226
303.00
592138589044531000
11:47:52
London Stock Exchange
387
302.90
592138589044531000
11:47:52
Chi-X Europe
1,022
303.00
606212339498569000
11:47:52
Chi-X Europe
1,020
303.00
606212339498569000
11:47:52
London Stock Exchange
1,294
302.90
592138589044531000
11:47:53
London Stock Exchange
1,761
302.80
592138589044531000
11:47:53
Chi-X Europe
1,125
302.80
592138589044531000
11:47:55
London Stock Exchange
1,906
302.70
592138589044531000
11:50:03
London Stock Exchange
1,746
302.70
592138589044536000
11:50:03
Chi-X Europe
278
302.70
592138589044536000
11:50:03
Chi-X Europe
803
302.70
592138589044536000
11:55:04
Chi-X Europe
2,151
302.70
606212339498582000
11:55:04
London Stock Exchange
1,020
302.60
592138589044548000
11:55:04
London Stock Exchange
1,022
302.60
606212339498582000
11:55:04
London Stock Exchange
328
302.60
606212339498582000
11:55:04
London Stock Exchange
620
302.60
592138589044548000
11:55:04
London Stock Exchange
402
302.60
592138589044548000
11:55:04
London Stock Exchange
29
302.60
606212339498582000
11:55:04
London Stock Exchange
1,020
302.60
606212339498582000
11:55:04
London Stock Exchange
663
302.60
606212339498582000
11:55:04
London Stock Exchange
1,022
302.60
606212339498582000
11:55:07
London Stock Exchange
2,220
302.70
606212339498583000
11:57:08
London Stock Exchange
1,643
303.10
606212339498586000
12:02:44
London Stock Exchange
1,127
303.40
592138589044574000
12:02:44
London Stock Exchange
2,640
303.40
606212339498602000
12:03:31
London Stock Exchange
3,185
303.40
592138589044576000
12:03:31
Chi-X Europe
674
303.40
592138589044576000
12:03:31
London Stock Exchange
546
303.40
592138589044576000
12:03:31
London Stock Exchange
1,424
303.30
592138589044576000
12:03:38
London Stock Exchange
1,064
303.30
606212339498604000
12:05:29
London Stock Exchange
326
303.70
606212339498608000
12:05:29
London Stock Exchange
1,188
303.70
606212339498608000
12:05:48
London Stock Exchange
1,684
303.60
592138589044584000
12:08:02
London Stock Exchange
1,706
303.40
592138589044591000
12:11:55
London Stock Exchange
1,021
303.40
592138589044605000
12:14:22
London Stock Exchange
2,851
303.70
606212339498630000
12:14:22
London Stock Exchange
1,431
303.70
606212339498630000
12:14:22
London Stock Exchange
41
303.70
606212339498630000
12:14:23
London Stock Exchange
80
303.70
592138589044613000
12:14:23
London Stock Exchange
1,500
303.70
592138589044613000
12:14:23
Chi-X Europe
1,000
303.70
592138589044613000
12:14:23
London Stock Exchange
400
303.70
606212339498630000
12:14:23
London Stock Exchange
877
303.70
606212339498630000
12:15:17
London Stock Exchange
23
303.60
606212339498632000
12:15:32
London Stock Exchange
1,148
303.60
592138589044616000
12:15:32
London Stock Exchange
798
303.60
592138589044616000
12:15:32
London Stock Exchange
222
303.60
592138589044616000
12:15:32
London Stock Exchange
928
303.60
606212339498633000
12:15:32
London Stock Exchange
528
303.60
606212339498633000
12:17:34
London Stock Exchange
1,651
303.70
592138589044623000
12:19:33
London Stock Exchange
1,667
303.70
606212339498642000
12:19:33
London Stock Exchange
1,673
303.70
606212339498642000
12:22:29
London Stock Exchange
1,889
303.60
606212339498649000
12:22:29
London Stock Exchange
1,680
303.60
592138589044639000
12:22:29
London Stock Exchange
1,022
303.60
592138589044639000
12:25:10
London Stock Exchange
1,902
303.50
592138589044649000
12:25:10
London Stock Exchange
1,206
303.50
592138589044649000
12:25:10
London Stock Exchange
1,024
303.50
606212339498657000
12:26:16
London Stock Exchange
1,022
303.40
592138589044654000
12:27:39
London Stock Exchange
2,032
303.40
592138589044660000
12:27:39
London Stock Exchange
1,021
303.40
592138589044660000
12:34:06
London Stock Exchange
1,513
303.50
592138589044682000
12:34:06
London Stock Exchange
614
303.50
592138589044682000
12:35:47
Chi-X Europe
1,022
303.40
592138589044687000
12:35:47
London Stock Exchange
1,022
303.40
592138589044687000
12:35:47
Chi-X Europe
382
303.40
606212339498684000
12:35:47
Chi-X Europe
847
303.40
606212339498684000
12:35:47
London Stock Exchange
1,634
303.40
606212339498684000
12:35:47
London Stock Exchange
1,039
303.40
606212339498684000
12:35:47
London Stock Exchange
2,043
303.40
606212339498684000
12:38:05
Chi-X Europe
1,020
303.30
592138589044695000
12:38:05
London Stock Exchange
2,043
303.30
592138589044695000
12:39:33
Chi-X Europe
633
303.20
592138589044699000
12:41:17
London Stock Exchange
1,246
303.40
606212339498697000
12:45:23
London Stock Exchange
1,020
303.40
592138589044717000
12:45:23
London Stock Exchange
1,022
303.40
606212339498706000
12:47:18
London Stock Exchange
1,945
303.50
606212339498711000
12:47:18
London Stock Exchange
515
303.50
606212339498711000
12:48:52
Chi-X Europe
924
303.40
592138589044729000
12:48:52
Chi-X Europe
98
303.40
592138589044729000
12:50:21
London Stock Exchange
2,042
303.40
592138589044734000
12:51:32
London Stock Exchange
93
303.40
606212339498721000
12:51:46
London Stock Exchange
2,375
303.40
606212339498722000
12:51:55
London Stock Exchange
928
303.40
606212339498722000
12:51:55
London Stock Exchange
94
303.40
606212339498722000
12:53:26
London Stock Exchange
1,020
303.50
606212339498726000
12:54:34
London Stock Exchange
1,022
303.40
592138589044748000
12:54:34
London Stock Exchange
4,026
303.40
606212339498728000
12:54:34
London Stock Exchange
1,951
303.40
606212339498728000
12:54:34
London Stock Exchange
431
303.40
606212339498728000
12:56:06
London Stock Exchange
1,841
303.30
592138589044753000
12:56:06
London Stock Exchange
1,020
303.30
592138589044753000
12:56:06
London Stock Exchange
1,024
303.30
606212339498732000
12:56:06
London Stock Exchange
1,196
303.30
606212339498732000
12:59:17
London Stock Exchange
1,647
303.40
606212339498739000
12:59:17
London Stock Exchange
1,671
303.40
606212339498739000
13:00:09
London Stock Exchange
1,377
303.40
606212339498741000
13:04:03
Chi-X Europe
1,331
303.40
592138589044784000
13:04:03
London Stock Exchange
344
303.40
606212339498754000
13:04:03
London Stock Exchange
1,024
303.40
606212339498754000
13:04:03
London Stock Exchange
1,022
303.40
606212339498754000
13:04:03
Chi-X Europe
1,682
303.40
606212339498754000
13:04:03
Chi-X Europe
1,023
303.40
606212339498754000
13:05:56
London Stock Exchange
1,840
303.40
592138589044792000
13:07:16
Chi-X Europe
1,000
303.30
592138589044797000
13:07:16
London Stock Exchange
500
303.30
606212339498762000
13:07:16
London Stock Exchange
106
303.30
606212339498762000
13:09:06
London Stock Exchange
1,868
303.30
592138589044803000
13:14:40
London Stock Exchange
1,020
303.30
592138589044820000
13:15:56
London Stock Exchange
1,905
303.30
592138589044824000
13:15:56
London Stock Exchange
232
303.30
592138589044824000
13:15:57
London Stock Exchange
556
303.20
592138589044824000
13:18:03
Chi-X Europe
1,023
303.20
592138589044830000
13:18:03
London Stock Exchange
464
303.20
592138589044830000
13:18:03
London Stock Exchange
1,658
303.20
592138589044830000
13:18:03
Chi-X Europe
1,022
303.20
606212339498785000
13:18:03
London Stock Exchange
2,551
303.20
606212339498785000
13:18:03
London Stock Exchange
2,043
303.20
606212339498785000
13:18:49
London Stock Exchange
2,814
303.30
592138589044832000
13:25:14
London Stock Exchange
1,021
303.50
606212339498800000
13:26:59
London Stock Exchange
1,023
303.50
592138589044857000
13:28:09
London Stock Exchange
1,022
303.50
606212339498807000
13:29:38
London Stock Exchange
1,020
303.50
592138589044866000
13:29:48
London Stock Exchange
1,679
303.40
592138589044867000
13:29:48
London Stock Exchange
2,043
303.40
592138589044867000
13:29:48
London Stock Exchange
2,069
303.40
592138589044867000
13:29:48
Chi-X Europe
1,020
303.40
592138589044867000
13:29:48
Chi-X Europe
1,253
303.40
592138589044867000
13:29:48
Chi-X Europe
1,022
303.40
606212339498811000
13:30:55
London Stock Exchange
1,643
303.30
592138589044870000
13:31:27
London Stock Exchange
1,242
303.30
606212339498814000
13:32:55
London Stock Exchange
1,021
303.30
592138589044876000
13:32:55
London Stock Exchange
368
303.30
592138589044876000
13:32:55
London Stock Exchange
427
303.30
606212339498818000
13:33:25
London Stock Exchange
1,294
303.30
592138589044878000
13:33:25
London Stock Exchange
19
303.30
606212339498819000
13:33:30
London Stock Exchange
1,003
303.30
606212339498819000
13:37:56
Chi-X Europe
1,022
303.30
592138589044894000
13:37:56
Chi-X Europe
1,022
303.30
606212339498830000
13:41:25
Chi-X Europe
1,311
303.20
592138589044906000
13:41:25
Chi-X Europe
1,391
303.20
592138589044906000
13:42:01
Chi-X Europe
272
303.20
592138589044908000
13:42:01
London Stock Exchange
1,021
303.30
592138589044908000
13:42:01
London Stock Exchange
1,022
303.20
592138589044908000
13:42:01
London Stock Exchange
1,021
303.20
592138589044908000
13:42:01
London Stock Exchange
1,022
303.20
592138589044908000
13:42:01
London Stock Exchange
1,373
303.00
592138589044908000
13:42:01
London Stock Exchange
1,448
303.00
592138589044908000
13:42:01
London Stock Exchange
1,526
303.00
592138589044908000
13:42:01
Chi-X Europe
1,020
303.20
606212339498840000
13:42:01
Chi-X Europe
1,063
303.20
606212339498840000
13:42:01
London Stock Exchange
4,055
303.00
606212339498840000
13:42:01
London Stock Exchange
1,020
303.00
606212339498840000
13:42:01
London Stock Exchange
2,423
303.00
606212339498840000
13:42:01
Chi-X Europe
1,844
302.90
592138589044908000
13:42:01
Chi-X Europe
1,292
302.90
606212339498840000
13:42:02
London Stock Exchange
953
302.90
606212339498840000
13:42:02
London Stock Exchange
1,009
302.90
606212339498840000
13:42:04
London Stock Exchange
888
302.70
592138589044908000
13:42:04
London Stock Exchange
928
302.70
592138589044908000
13:42:06
London Stock Exchange
1,056
302.60
592138589044908000
13:42:14
London Stock Exchange
2,322
302.80
606212339498840000
13:43:17
London Stock Exchange
986
302.70
592138589044913000
13:43:17
London Stock Exchange
1,364
302.70
592138589044913000
13:45:41
London Stock Exchange
198
302.90
592138589044922000
13:45:41
London Stock Exchange
1,604
302.90
606212339498849000
13:45:41
London Stock Exchange
1,315
302.90
606212339498849000
13:45:41
London Stock Exchange
1,895
302.90
592138589044922000
13:45:55
London Stock Exchange
1,157
302.90
606212339498850000
13:45:56
London Stock Exchange
1,654
302.70
592138589044923000
13:51:57
London Stock Exchange
1,500
302.80
606212339498864000
13:52:03
Chi-X Europe
1,185
302.80
592138589044945000
13:52:03
London Stock Exchange
1,346
302.80
592138589044945000
13:52:03
London Stock Exchange
1,196
302.80
606212339498865000
13:52:09
London Stock Exchange
611
303.00
592138589044946000
13:52:09
BATS Europe
4,008
303.00
592138589044946000
13:52:41
London Stock Exchange
1,278
303.00
592138589044948000
13:52:41
London Stock Exchange
172
303.00
592138589044948000
13:52:58
London Stock Exchange
1,017
302.90
592138589044949000
13:52:58
London Stock Exchange
1,267
302.90
592138589044949000
13:52:58
Chi-X Europe
1,221
302.90
606212339498867000
13:54:45
London Stock Exchange
723
303.00
592138589044956000
13:54:45
London Stock Exchange
298
303.00
592138589044956000
13:54:51
London Stock Exchange
1,023
302.90
592138589044956000
13:54:51
London Stock Exchange
2,204
302.80
592138589044956000
13:54:51
London Stock Exchange
1,688
302.80
592138589044956000
13:54:51
London Stock Exchange
90
302.80
592138589044956000
13:54:51
Chi-X Europe
31
302.80
592138589044956000
13:54:51
London Stock Exchange
2,692
302.80
606212339498872000
13:54:51
London Stock Exchange
1,652
302.80
606212339498872000
13:54:51
Chi-X Europe
1,227
302.80
606212339498872000
13:54:51
Chi-X Europe
245
302.80
606212339498872000
13:54:51
Chi-X Europe
1,023
302.80
606212339498872000
13:55:05
London Stock Exchange
1,213
302.90
606212339498872000
13:55:05
Chi-X Europe
686
302.90
606212339498872000
13:56:19
London Stock Exchange
1,606
302.90
592138589044961000
13:58:58
London Stock Exchange
454
303.00
606212339498881000
13:58:58
London Stock Exchange
1,679
303.00
606212339498881000
14:01:10
London Stock Exchange
1,020
303.10
606212339498887000
14:01:14
London Stock Exchange
1,020
303.00
592138589044978000
14:01:14
London Stock Exchange
183
303.00
592138589044978000
14:01:14
London Stock Exchange
1,002
303.00
592138589044978000
14:01:14
London Stock Exchange
676
303.00
592138589044978000
14:01:14
London Stock Exchange
347
303.00
592138589044978000
14:01:14
Chi-X Europe
1,278
303.00
592138589044978000
14:01:14
London Stock Exchange
2,219
303.00
606212339498887000
14:01:15
London Stock Exchange
1,562
302.90
592138589044978000
14:01:15
London Stock Exchange
1,023
302.90
592138589044978000
14:01:16
Chi-X Europe
7
302.90
592138589044978000
14:01:16
London Stock Exchange
1,118
302.90
606212339498887000
14:02:25
London Stock Exchange
787
302.90
592138589044982000
14:02:25
London Stock Exchange
1,023
302.90
606212339498889000
14:03:26
London Stock Exchange
143
303.00
606212339498892000
14:03:31
London Stock Exchange
579
303.00
592138589044985000
14:03:31
London Stock Exchange
300
303.00
592138589044985000
14:03:32
London Stock Exchange
234
302.90
592138589044985000
14:03:32
London Stock Exchange
1,681
302.90
592138589044985000
14:03:32
London Stock Exchange
1,457
302.90
606212339498892000
14:04:40
London Stock Exchange
1,435
303.00
606212339498894000
14:04:40
London Stock Exchange
282
303.00
606212339498894000
14:04:42
London Stock Exchange
532
303.00
592138589044988000
14:04:42
London Stock Exchange
764
303.00
592138589044988000
14:04:42
London Stock Exchange
682
303.00
592138589044988000
14:06:00
London Stock Exchange
1,673
302.90
592138589044993000
14:06:00
London Stock Exchange
1,361
302.90
606212339498897000
14:06:00
London Stock Exchange
273
302.90
606212339498897000
14:06:15
London Stock Exchange
1,023
302.80
592138589044993000
14:06:15
London Stock Exchange
11
302.80
606212339498898000
14:06:15
London Stock Exchange
1,681
302.80
606212339498898000
14:06:15
London Stock Exchange
1,802
302.80
606212339498898000
14:06:15
Chi-X Europe
1,387
302.80
592138589044993000
14:06:15
Chi-X Europe
1,021
302.80
606212339498898000
14:06:40
London Stock Exchange
483
302.70
592138589044995000
14:06:40
London Stock Exchange
538
302.70
592138589044995000
14:06:40
London Stock Exchange
1,686
302.70
606212339498899000
14:09:36
London Stock Exchange
776
302.80
592138589045005000
14:09:36
London Stock Exchange
949
302.80
592138589045005000
14:09:36
London Stock Exchange
1,247
302.80
606212339498906000
14:09:36
London Stock Exchange
1,620
302.80
606212339498906000
14:09:36
Chi-X Europe
1,189
302.80
592138589045005000
14:10:36
London Stock Exchange
1,020
302.90
592138589045008000
14:10:53
London Stock Exchange
486
302.90
606212339498909000
14:10:53
London Stock Exchange
537
302.90
606212339498909000
14:11:16
London Stock Exchange
2,047
302.70
592138589045010000
14:11:16
London Stock Exchange
310
302.70
592138589045010000
14:11:16
London Stock Exchange
1,402
302.70
592138589045010000
14:11:16
London Stock Exchange
104
302.70
592138589045010000
14:11:16
Chi-X Europe
1,264
302.70
592138589045010000
14:11:16
London Stock Exchange
889
302.70
606212339498910000
14:11:16
London Stock Exchange
1,542
302.70
606212339498910000
14:11:16
Chi-X Europe
1,670
302.70
606212339498910000
14:11:24
London Stock Exchange
253
302.70
606212339498910000
14:11:39
London Stock Exchange
524
302.70
606212339498911000
14:11:39
London Stock Exchange
291
302.70
606212339498911000
14:11:39
London Stock Exchange
210
302.70
606212339498911000
14:12:56
London Stock Exchange
965
302.60
592138589045015000
14:13:00
London Stock Exchange
55
302.60
592138589045015000
14:13:00
London Stock Exchange
1,641
302.60
592138589045015000
14:13:00
London Stock Exchange
1,677
302.60
592138589045015000
14:13:00
Chi-X Europe
1,314
302.60
592138589045015000
14:14:48
London Stock Exchange
448
302.50
606212339498918000
14:15:16
Chi-X Europe
1,020
302.50
592138589045023000
14:15:16
London Stock Exchange
791
302.50
606212339498919000
14:15:16
London Stock Exchange
1,652
302.50
606212339498919000
14:15:16
London Stock Exchange
1,712
302.50
606212339498919000
14:16:09
London Stock Exchange
1,319
302.40
606212339498921000
14:16:09
London Stock Exchange
1,024
302.40
606212339498921000
14:21:04
London Stock Exchange
342
302.40
592138589045041000
14:21:04
London Stock Exchange
1,020
302.40
592138589045041000
14:21:04
London Stock Exchange
1,021
302.40
606212339498932000
14:21:19
London Stock Exchange
1,808
302.50
592138589045042000
14:21:19
London Stock Exchange
1,173
302.50
592138589045042000
14:21:19
London Stock Exchange
2,119
302.50
592138589045042000
14:21:19
London Stock Exchange
1,432
302.50
606212339498932000
14:21:19
London Stock Exchange
482
302.50
606212339498932000
14:21:20
London Stock Exchange
1,500
302.50
592138589045042000
14:21:20
London Stock Exchange
454
302.50
592138589045042000
14:21:24
London Stock Exchange
1,156
302.50
592138589045042000
14:21:26
London Stock Exchange
682
302.40
592138589045043000
14:21:35
Chi-X Europe
1,023
302.40
592138589045043000
14:22:26
London Stock Exchange
1,020
302.40
606212339498935000
14:23:01
London Stock Exchange
1,417
302.30
592138589045048000
14:23:01
London Stock Exchange
1,670
302.30
592138589045048000
14:23:01
London Stock Exchange
328
302.30
592138589045048000
14:23:01
Chi-X Europe
1,427
302.30
592138589045048000
14:23:01
Chi-X Europe
684
302.30
592138589045048000
14:23:01
Chi-X Europe
31
302.30
592138589045048000
14:23:01
London Stock Exchange
1,668
302.30
606212339498936000
14:23:01
London Stock Exchange
2,044
302.30
606212339498936000
14:24:36
London Stock Exchange
779
302.30
606212339498940000
14:24:36
London Stock Exchange
243
302.30
606212339498940000
14:25:21
London Stock Exchange
1,726
302.20
592138589045055000
14:25:21
Chi-X Europe
1,024
302.20
592138589045055000
14:25:21
London Stock Exchange
1,676
302.20
606212339498942000
14:25:21
London Stock Exchange
1,681
302.20
606212339498942000
14:26:16
London Stock Exchange
1,680
302.20
606212339498944000
14:27:56
London Stock Exchange
1,667
302.20
592138589045063000
14:27:56
London Stock Exchange
27
302.20
592138589045063000
14:27:56
London Stock Exchange
606
302.20
592138589045063000
14:27:56
London Stock Exchange
392
302.20
592138589045063000
14:27:56
London Stock Exchange
1,245
302.20
606212339498948000
14:27:56
London Stock Exchange
1,021
302.20
606212339498948000
14:27:56
London Stock Exchange
428
302.20
606212339498948000
14:27:56
London Stock Exchange
1,022
302.20
606212339498948000
14:29:06
London Stock Exchange
1,706
302.10
592138589045067000
14:29:06
Chi-X Europe
1,703
302.10
606212339498951000
14:29:06
Chi-X Europe
1,025
302.10
606212339498951000
14:29:06
London Stock Exchange
1,022
302.10
606212339498951000
14:29:37
London Stock Exchange
1,023
302.00
606212339498953000
14:29:45
London Stock Exchange
1,644
301.90
592138589045070000
14:29:45
London Stock Exchange
1,721
301.90
592138589045070000
14:29:45
London Stock Exchange
1,692
301.90
606212339498953000
14:29:46
London Stock Exchange
2,030
301.60
592138589045070000
14:31:21
London Stock Exchange
1,712
301.90
592138589045076000
14:31:21
London Stock Exchange
1,471
301.90
606212339498958000
14:31:21
London Stock Exchange
3,067
301.90
606212339498958000
14:31:21
London Stock Exchange
574
301.90
606212339498958000
14:31:21
London Stock Exchange
400
301.90
592138589045076000
14:31:21
London Stock Exchange
1,021
301.90
606212339498958000
14:31:51
London Stock Exchange
117
301.80
606212339498959000
14:31:51
Chi-X Europe
1,025
301.80
592138589045079000
14:31:51
London Stock Exchange
964
301.80
606212339498959000
14:31:51
London Stock Exchange
1,020
301.80
606212339498959000
14:32:12
London Stock Exchange
1,678
301.70
606212339498961000
14:32:57
London Stock Exchange
340
301.50
592138589045083000
14:33:19
London Stock Exchange
1,323
301.50
592138589045085000
14:33:19
London Stock Exchange
1,026
301.50
606212339498964000
14:33:19
London Stock Exchange
1,656
301.50
606212339498964000
14:33:48
London Stock Exchange
1,425
301.50
606212339498966000
14:33:48
London Stock Exchange
217
301.50
606212339498966000
14:34:22
London Stock Exchange
1,687
301.40
592138589045091000
14:34:22
London Stock Exchange
1,025
301.40
606212339498968000
14:34:22
London Stock Exchange
1,175
301.40
606212339498969000
14:34:37
Chi-X Europe
1,092
301.60
592138589045093000
14:34:37
London Stock Exchange
1,360
301.60
606212339498969000
14:36:59
London Stock Exchange
46
302.20
606212339498977000
14:36:59
London Stock Exchange
974
302.20
592138589045104000
14:37:56
London Stock Exchange
1,987
302.10
592138589045108000
14:37:56
London Stock Exchange
1,044
302.10
592138589045108000
14:37:56
London Stock Exchange
1,020
302.10
592138589045108000
14:37:56
London Stock Exchange
2,823
302.10
592138589045108000
14:37:56
Chi-X Europe
1,020
302.10
592138589045108000
14:37:56
London Stock Exchange
1,022
302.10
606212339498980000
14:37:56
London Stock Exchange
1,021
302.10
606212339498980000
14:37:56
London Stock Exchange
2,617
302.10
606212339498980000
14:37:56
London Stock Exchange
1,023
302.10
606212339498980000
14:38:00
London Stock Exchange
1,151
302.00
606212339498980000
14:38:32
London Stock Exchange
1,303
301.80
606212339498982000
14:41:19
London Stock Exchange
1,580
302.40
592138589045122000
14:41:49
BATS Europe
300
302.50
592138589045124000
14:41:49
BATS Europe
136
302.50
592138589045124000
14:41:49
BATS Europe
585
302.50
592138589045124000
14:42:42
London Stock Exchange
942
302.50
606212339498996000
14:42:42
London Stock Exchange
80
302.50
606212339498996000
14:43:03
London Stock Exchange
1,276
302.50
592138589045131000
14:43:14
London Stock Exchange
1,024
302.50
606212339498998000
14:43:26
London Stock Exchange
1,021
302.50
606212339498999000
14:43:44
London Stock Exchange
35
302.50
606212339499000000
14:43:44
London Stock Exchange
772
302.50
606212339499000000
14:43:44
BATS Europe
213
302.50
606212339499000000
14:44:28
London Stock Exchange
10
302.80
606212339499003000
14:44:28
London Stock Exchange
1,730
302.80
606212339499003000
14:44:28
London Stock Exchange
247
302.80
606212339499003000
14:44:33
London Stock Exchange
1,020
302.80
592138589045138000
14:44:34
London Stock Exchange
759
302.70
606212339499003000
14:44:34
London Stock Exchange
652
302.70
606212339499003000
14:44:36
London Stock Exchange
2,173
302.70
592138589045139000
14:44:36
London Stock Exchange
1,500
302.70
592138589045139000
14:44:36
Chi-X Europe
572
302.70
592138589045139000
14:44:38
London Stock Exchange
4,894
302.60
592138589045139000
14:44:38
London Stock Exchange
435
302.60
592138589045139000
14:44:42
London Stock Exchange
2,586
302.50
592138589045139000
14:44:42
London Stock Exchange
134
302.50
592138589045139000
14:44:42
Chi-X Europe
1,343
302.50
592138589045139000
14:44:42
London Stock Exchange
2,125
302.50
592138589045139000
14:44:47
London Stock Exchange
1,385
302.40
606212339499004000
14:45:54
London Stock Exchange
2,364
302.60
592138589045147000
14:45:54
London Stock Exchange
1,729
302.60
606212339499010000
14:46:47
London Stock Exchange
1,666
302.50
592138589045152000
14:48:26
Chi-X Europe
1,020
302.20
592138589045163000
14:48:26
Chi-X Europe
321
302.20
592138589045163000
14:48:31
Chi-X Europe
704
302.20
592138589045163000
14:48:31
London Stock Exchange
1,683
302.20
592138589045163000
14:48:31
London Stock Exchange
1,021
302.20
592138589045163000
14:48:31
London Stock Exchange
41
302.20
606212339499023000
14:48:31
London Stock Exchange
1,601
302.20
606212339499023000
14:48:31
London Stock Exchange
1,699
302.20
606212339499023000
14:49:01
London Stock Exchange
1,021
302.10
592138589045165000
14:50:24
London Stock Exchange
1,751
302.00
606212339499029000
14:50:24
London Stock Exchange
1,629
302.00
606212339499029000
14:51:12
London Stock Exchange
2,055
302.30
592138589045177000
14:51:12
London Stock Exchange
1,725
302.30
592138589045177000
14:51:12
London Stock Exchange
517
302.30
592138589045177000
14:51:12
London Stock Exchange
2,120
302.30
606212339499033000
14:51:12
London Stock Exchange
580
302.30
592138589045177000
14:51:12
Chi-X Europe
1,198
302.30
592138589045177000
14:51:12
London Stock Exchange
1,020
302.30
592138589045177000
14:51:17
London Stock Exchange
1,144
302.20
592138589045178000
14:51:45
London Stock Exchange
1,292
302.10
606212339499035000
14:52:37
London Stock Exchange
196
302.10
592138589045184000
14:52:37
London Stock Exchange
888
302.10
592138589045184000
14:52:37
London Stock Exchange
1,700
302.10
592138589045184000
14:52:37
London Stock Exchange
1,686
302.10
606212339499038000
14:53:39
London Stock Exchange
1,089
302.10
592138589045190000
14:54:00
London Stock Exchange
2,854
302.10
592138589045191000
14:55:54
Chi-X Europe
1,000
302.60
606212339499051000
14:55:54
London Stock Exchange
381
302.60
606212339499051000
14:56:01
London Stock Exchange
3,743
302.50
592138589045201000
14:56:01
London Stock Exchange
3,412
302.50
606212339499052000
14:56:01
London Stock Exchange
1,595
302.50
606212339499052000
14:57:21
London Stock Exchange
996
302.60
592138589045207000
14:58:51
London Stock Exchange
3,248
303.00
592138589045215000
14:59:04
London Stock Exchange
652
302.90
606212339499064000
14:59:04
London Stock Exchange
2,631
302.90
592138589045217000
14:59:04
London Stock Exchange
1,023
302.90
606212339499064000
14:59:04
London Stock Exchange
1,483
302.90
606212339499064000
14:59:04
London Stock Exchange
4,275
302.90
606212339499064000
14:59:05
London Stock Exchange
930
302.90
592138589045217000
14:59:05
London Stock Exchange
1,637
303.00
592138589045217000
15:00:10
Turquoise
317
303.20
592138589045225000
15:00:10
Chi-X Europe
805
303.20
606212339499071000
15:00:10
London Stock Exchange
632
303.20
592138589045225000
15:00:11
London Stock Exchange
1,342
303.10
592138589045225000
15:00:11
London Stock Exchange
185
303.10
592138589045225000
15:00:51
London Stock Exchange
1,278
303.00
592138589045228000
15:00:57
Chi-X Europe
866
303.00
592138589045229000
15:01:48
Chi-X Europe
154
303.00
592138589045233000
15:01:48
Chi-X Europe
1,021
303.00
592138589045233000
15:01:48
London Stock Exchange
1,661
303.00
606212339499077000
15:01:48
Chi-X Europe
1,678
303.00
606212339499077000
15:01:48
London Stock Exchange
511
302.90
592138589045233000
15:01:48
London Stock Exchange
1,182
302.90
592138589045233000
15:01:53
London Stock Exchange
121
302.80
606212339499077000
15:03:06
London Stock Exchange
1,266
303.00
606212339499081000
15:03:11
London Stock Exchange
596
303.00
606212339499082000
15:03:11
London Stock Exchange
153
303.00
606212339499082000
15:03:44
London Stock Exchange
1,024
303.00
592138589045242000
15:03:44
London Stock Exchange
632
303.00
592138589045242000
15:03:44
London Stock Exchange
1,515
303.00
606212339499084000
15:03:44
London Stock Exchange
1,656
303.00
606212339499084000
15:04:01
London Stock Exchange
391
303.00
592138589045243000
15:04:01
London Stock Exchange
1,024
303.00
592138589045243000
15:04:01
London Stock Exchange
589
303.00
606212339499084000
15:04:01
London Stock Exchange
458
303.00
606212339499084000
15:05:12
London Stock Exchange
1,022
302.90
592138589045248000
15:05:12
London Stock Exchange
1,026
302.90
592138589045248000
15:05:12
London Stock Exchange
1,024
302.90
592138589045248000
15:05:12
London Stock Exchange
329
302.90
606212339499088000
15:05:12
London Stock Exchange
694
302.90
606212339499088000
15:05:12
London Stock Exchange
1,141
302.90
606212339499088000
15:05:12
London Stock Exchange
429
302.90
606212339499088000
15:05:12
London Stock Exchange
895
302.90
606212339499088000
15:05:12
London Stock Exchange
1,111
302.80
592138589045248000
15:06:43
London Stock Exchange
1,694
303.10
592138589045254000
15:06:43
Chi-X Europe
1,021
303.10
592138589045254000
15:06:43
London Stock Exchange
1,457
303.10
606212339499093000
15:06:59
London Stock Exchange
1,635
303.00
592138589045255000
15:06:59
London Stock Exchange
1,025
303.00
592138589045255000
15:08:41
London Stock Exchange
1,668
302.90
592138589045262000
15:08:41
London Stock Exchange
1,677
302.90
592138589045262000
15:08:41
London Stock Exchange
1,023
302.90
592138589045262000
15:08:41
Chi-X Europe
1,686
302.90
592138589045262000
15:08:41
London Stock Exchange
1,021
302.90
606212339499099000
15:08:41
London Stock Exchange
1,021
302.90
606212339499099000
15:11:16
London Stock Exchange
1,192
302.80
606212339499108000
15:11:48
London Stock Exchange
1,215
302.90
606212339499110000
15:11:48
London Stock Exchange
847
302.90
606212339499110000
15:11:48
London Stock Exchange
56
302.90
606212339499110000
15:12:19
London Stock Exchange
538
302.90
606212339499112000
15:12:19
London Stock Exchange
779
302.90
606212339499112000
15:12:32
London Stock Exchange
436
302.90
592138589045280000
15:12:32
London Stock Exchange
586
302.90
592138589045280000
15:12:56
London Stock Exchange
2,550
302.80
592138589045282000
15:12:56
London Stock Exchange
134
302.80
592138589045282000
15:12:56
London Stock Exchange
1,025
302.80
592138589045282000
15:12:56
London Stock Exchange
1,023
302.80
592138589045282000
15:12:56
London Stock Exchange
3,123
302.80
606212339499114000
15:12:56
London Stock Exchange
1,026
302.80
606212339499114000
15:12:56
London Stock Exchange
2,053
302.80
606212339499114000
15:12:56
Chi-X Europe
1,026
302.80
592138589045282000
15:14:36
London Stock Exchange
900
302.70
606212339499119000
15:14:36
London Stock Exchange
1,023
302.70
592138589045288000
15:14:36
London Stock Exchange
1,027
302.70
592138589045288000
15:14:36
London Stock Exchange
1,625
302.70
592138589045288000
15:14:36
London Stock Exchange
1,158
302.70
606212339499119000
15:14:36
London Stock Exchange
1,021
302.70
606212339499119000
15:14:36
Chi-X Europe
1,122
302.70
606212339499119000
15:14:36
London Stock Exchange
1,025
302.70
606212339499119000
15:14:36
Chi-X Europe
1,026
302.70
606212339499119000
15:16:16
London Stock Exchange
1,188
302.60
606212339499124000
15:17:56
London Stock Exchange
1,665
302.60
592138589045303000
15:17:56
London Stock Exchange
2,053
302.60
592138589045303000
15:17:56
London Stock Exchange
1,021
302.60
592138589045303000
15:17:56
London Stock Exchange
2,045
302.60
592138589045303000
15:17:56
London Stock Exchange
2,044
302.60
592138589045303000
15:17:56
London Stock Exchange
501
302.60
606212339499129000
15:17:56
London Stock Exchange
74
302.60
606212339499129000
15:17:56
London Stock Exchange
1,026
302.60
606212339499129000
15:17:56
London Stock Exchange
947
302.60
606212339499129000
15:17:56
London Stock Exchange
1,025
302.60
606212339499129000
15:18:00
London Stock Exchange
1,500
302.60
592138589045303000
15:18:00
London Stock Exchange
655
302.60
592138589045303000
15:18:16
London Stock Exchange
1,022
302.50
592138589045304000
15:18:16
London Stock Exchange
1,366
302.50
606212339499130000
15:19:37
London Stock Exchange
923
302.40
606212339499134000
15:19:37
London Stock Exchange
783
302.40
606212339499134000
15:19:37
London Stock Exchange
39
302.40
606212339499134000
15:19:38
London Stock Exchange
1,633
302.40
606212339499134000
15:19:38
London Stock Exchange
306
302.40
606212339499134000
15:19:38
London Stock Exchange
624
302.40
606212339499134000
15:20:17
London Stock Exchange
1,645
302.50
592138589045313000
15:20:17
London Stock Exchange
1,896
302.50
592138589045313000
15:20:33
London Stock Exchange
95
302.40
606212339499137000
15:21:16
London Stock Exchange
2,244
302.50
606212339499140000
15:22:56
London Stock Exchange
681
302.40
606212339499144000
15:22:56
London Stock Exchange
77
302.40
606212339499144000
15:22:56
London Stock Exchange
1,432
302.40
606212339499144000
15:22:56
London Stock Exchange
1,003
302.40
606212339499144000
15:22:56
London Stock Exchange
3,857
302.40
606212339499144000
15:23:50
London Stock Exchange
1,678
302.30
592138589045326000
15:23:50
London Stock Exchange
1,029
302.30
592138589045326000
15:23:50
Chi-X Europe
1,064
302.30
592138589045326000
15:23:50
London Stock Exchange
1,723
302.30
606212339499147000
15:26:18
London Stock Exchange
2,734
302.40
592138589045337000
15:26:18
London Stock Exchange
1,242
302.40
606212339499155000
15:26:29
London Stock Exchange
1,133
302.60
592138589045338000
15:26:29
London Stock Exchange
423
302.60
592138589045338000
15:26:29
London Stock Exchange
1,590
302.60
592138589045338000
15:26:29
London Stock Exchange
1,996
302.60
606212339499156000
15:28:30
London Stock Exchange
410
302.80
606212339499162000
15:28:30
London Stock Exchange
610
302.80
606212339499162000
15:29:01
Chi-X Europe
1,047
302.70
606212339499164000
15:29:01
London Stock Exchange
2,471
302.70
592138589045349000
15:29:01
London Stock Exchange
2,844
302.70
592138589045349000
15:29:01
London Stock Exchange
1,959
302.70
606212339499164000
15:29:01
London Stock Exchange
1,020
302.70
606212339499164000
15:29:01
Chi-X Europe
8
302.70
606212339499164000
15:29:01
London Stock Exchange
2,006
302.70
592138589045349000
15:29:01
London Stock Exchange
698
302.70
592138589045349000
15:29:02
Chi-X Europe
1,029
302.60
606212339499164000
15:29:09
London Stock Exchange
1,025
302.60
606212339499165000
15:29:42
London Stock Exchange
1,637
302.50
592138589045353000
15:29:42
London Stock Exchange
1,545
302.50
606212339499167000
15:29:42
London Stock Exchange
119
302.50
606212339499167000
15:30:18
Chi-X Europe
1,663
302.20
592138589045356000
15:32:45
London Stock Exchange
1,175
302.20
592138589045367000
15:33:00
London Stock Exchange
618
302.40
606212339499178000
15:33:00
London Stock Exchange
1,518
302.40
606212339499178000
15:33:03
London Stock Exchange
840
302.40
592138589045368000
15:33:03
London Stock Exchange
181
302.40
592138589045368000
15:33:26
London Stock Exchange
1,020
302.40
606212339499179000
15:33:52
London Stock Exchange
2,867
302.40
592138589045371000
15:33:52
London Stock Exchange
1,954
302.40
592138589045371000
15:33:52
London Stock Exchange
1,301
302.40
592138589045371000
15:33:52
London Stock Exchange
2,110
302.40
606212339499181000
15:33:52
Chi-X Europe
3,517
302.40
592138589045371000
15:33:52
London Stock Exchange
96
302.40
592138589045371000
15:33:52
London Stock Exchange
988
302.40
606212339499181000
15:33:52
BATS Europe
96
302.40
606212339499181000
15:34:01
London Stock Exchange
1,028
302.40
592138589045372000
15:35:52
BATS Europe
181
302.30
592138589045379000
15:35:52
BATS Europe
842
302.30
592138589045379000
15:36:03
London Stock Exchange
1,658
302.20
606212339499187000
15:36:03
London Stock Exchange
1,023
302.20
606212339499187000
15:36:03
Chi-X Europe
759
302.20
592138589045380000
15:36:03
Chi-X Europe
268
302.20
592138589045380000
15:36:03
Chi-X Europe
1,024
302.20
592138589045380000
15:36:03
Chi-X Europe
1,712
302.20
606212339499187000
15:36:03
Chi-X Europe
1,699
302.20
606212339499187000
15:36:04
London Stock Exchange
937
302.10
592138589045380000
15:36:04
London Stock Exchange
83
302.10
592138589045380000
15:36:33
London Stock Exchange
1,622
302.00
592138589045382000
15:36:33
London Stock Exchange
1,646
302.00
592138589045382000
15:37:57
London Stock Exchange
1,679
301.90
592138589045387000
15:37:57
London Stock Exchange
1,632
301.90
592138589045387000
15:37:57
London Stock Exchange
1,020
301.90
606212339499193000
15:37:57
London Stock Exchange
1,194
301.90
606212339499193000
15:37:57
Chi-X Europe
1,048
301.90
606212339499193000
15:39:38
London Stock Exchange
1,623
301.80
606212339499198000
15:39:38
London Stock Exchange
1,668
301.80
606212339499198000
15:39:38
London Stock Exchange
184
301.80
606212339499198000
15:39:38
London Stock Exchange
958
301.80
592138589045395000
15:39:38
London Stock Exchange
842
301.80
606212339499198000
15:41:49
London Stock Exchange
3,305
302.00
592138589045405000
15:41:49
London Stock Exchange
3,804
302.00
606212339499206000
15:41:49
London Stock Exchange
2,891
302.00
606212339499206000
15:41:49
London Stock Exchange
1,270
302.00
592138589045405000
15:41:49
London Stock Exchange
1,047
302.00
606212339499206000
15:42:22
London Stock Exchange
1,697
302.00
592138589045408000
15:42:22
London Stock Exchange
1,631
302.00
592138589045408000
15:44:06
London Stock Exchange
929
301.70
592138589045416000
15:44:06
London Stock Exchange
834
301.70
592138589045416000
15:44:06
London Stock Exchange
1,727
301.70
592138589045416000
15:44:06
London Stock Exchange
1,024
301.70
592138589045416000
15:44:06
London Stock Exchange
1,028
301.70
592138589045416000
15:44:06
London Stock Exchange
1,659
301.70
606212339499214000
15:44:06
London Stock Exchange
1,026
301.70
606212339499214000
15:44:55
London Stock Exchange
1,148
301.40
592138589045419000
15:44:55
London Stock Exchange
503
301.40
592138589045419000
15:45:39
London Stock Exchange
2,055
301.40
606212339499219000
15:48:29
London Stock Exchange
1,034
301.80
592138589045437000
15:48:29
London Stock Exchange
54
301.80
592138589045437000
15:48:35
London Stock Exchange
1,284
301.80
592138589045438000
15:49:07
London Stock Exchange
579
301.90
592138589045441000
15:49:07
London Stock Exchange
1,174
301.90
592138589045441000
15:49:07
London Stock Exchange
3,541
301.90
592138589045441000
15:49:07
London Stock Exchange
3,003
301.90
606212339499231000
15:49:07
Chi-X Europe
1,227
301.90
606212339499231000
15:49:07
London Stock Exchange
1,161
301.90
606212339499231000
15:49:07
London Stock Exchange
684
301.90
592138589045441000
15:49:07
London Stock Exchange
537
301.90
592138589045441000
15:49:10
Chi-X Europe
1,159
301.80
592138589045441000
15:49:37
London Stock Exchange
566
301.80
592138589045443000
15:49:37
London Stock Exchange
2,104
301.80
606212339499233000
15:49:37
London Stock Exchange
247
301.80
592138589045443000
15:49:37
London Stock Exchange
454
301.80
592138589045443000
15:49:37
London Stock Exchange
1,829
301.80
592138589045443000
15:51:15
London Stock Exchange
1,021
301.90
592138589045451000
15:52:20
London Stock Exchange
1,634
301.80
592138589045456000
15:52:20
London Stock Exchange
25
301.80
606212339499242000
15:52:43
Chi-X Europe
1,000
301.90
592138589045458000
15:52:43
London Stock Exchange
29
301.90
592138589045458000
15:53:04
London Stock Exchange
1,020
302.00
592138589045460000
15:53:31
London Stock Exchange
1,020
302.10
592138589045462000
15:53:45
BATS Europe
156
302.20
606212339499247000
15:53:45
Chi-X Europe
617
302.20
606212339499247000
15:54:01
London Stock Exchange
2,050
302.20
592138589045464000
15:54:01
London Stock Exchange
2,869
302.20
592138589045464000
15:54:01
Chi-X Europe
1,218
302.20
606212339499248000
15:54:01
Chi-X Europe
1,206
302.20
606212339499248000
15:54:01
Chi-X Europe
309
302.20
606212339499248000
15:54:01
London Stock Exchange
247
302.20
606212339499248000
15:54:01
London Stock Exchange
2,887
302.20
606212339499248000
15:54:01
London Stock Exchange
2,291
302.20
606212339499248000
15:54:01
Chi-X Europe
931
302.20
592138589045464000
15:54:01
London Stock Exchange
1,770
302.20
592138589045464000
15:54:04
London Stock Exchange
200
302.20
606212339499248000
15:54:04
London Stock Exchange
1,842
302.20
606212339499248000
15:54:06
BATS Europe
20
302.30
606212339499248000
15:54:06
Chi-X Europe
1,000
302.20
606212339499248000
15:55:05
London Stock Exchange
1,706
302.20
592138589045469000
15:56:16
London Stock Exchange
1,015
302.20
606212339499255000
15:56:27
London Stock Exchange
862
302.20
606212339499256000
15:56:27
London Stock Exchange
412
302.20
606212339499256000
15:57:57
London Stock Exchange
1,319
302.40
592138589045482000
15:57:57
London Stock Exchange
1,026
302.40
592138589045482000
15:57:57
Chi-X Europe
1,173
302.40
592138589045482000
15:57:57
Chi-X Europe
1,326
302.40
592138589045482000
15:57:57
London Stock Exchange
169
302.40
606212339499261000
15:57:57
London Stock Exchange
2,812
302.40
606212339499261000
15:57:57
London Stock Exchange
2,294
302.40
606212339499261000
15:57:57
London Stock Exchange
2,456
302.40
606212339499261000
15:57:57
Chi-X Europe
1,726
302.40
606212339499261000
15:57:57
London Stock Exchange
170
302.40
606212339499261000
15:57:57
London Stock Exchange
1,176
302.40
606212339499261000
15:58:06
London Stock Exchange
8
302.50
606212339499261000
15:58:06
London Stock Exchange
1,021
302.50
606212339499261000
15:58:42
London Stock Exchange
1,903
302.70
592138589045486000
16:00:01
London Stock Exchange
1,012
302.80
592138589045493000
16:00:01
London Stock Exchange
581
302.80
592138589045493000
16:00:01
London Stock Exchange
2,224
302.80
592138589045493000
16:00:01
London Stock Exchange
1,021
302.80
592138589045493000
16:00:01
Chi-X Europe
1,068
302.80
606212339499268000
16:00:11
London Stock Exchange
3,188
302.70
592138589045494000
16:00:11
London Stock Exchange
781
302.70
606212339499269000
16:00:55
London Stock Exchange
1,706
302.20
606212339499272000
16:00:55
London Stock Exchange
1,911
302.20
606212339499272000
16:00:55
London Stock Exchange
161
302.20
606212339499272000
16:03:29
Chi-X Europe
375
302.50
606212339499282000
16:03:29
London Stock Exchange
1,118
302.50
606212339499282000
16:04:01
London Stock Exchange
1,020
302.50
592138589045513000
16:04:23
London Stock Exchange
265
302.40
592138589045515000
16:05:08
London Stock Exchange
1,074
302.50
592138589045519000
16:05:08
London Stock Exchange
364
302.50
606212339499288000
16:05:08
London Stock Exchange
809
302.50
606212339499288000
16:05:08
London Stock Exchange
1,020
302.50
606212339499288000
16:05:08
London Stock Exchange
1,044
302.50
606212339499288000
16:05:10
BATS Europe
900
302.50
592138589045519000
16:05:10
BATS Europe
700
302.50
592138589045519000
16:05:10
BATS Europe
1,012
302.50
592138589045519000
16:05:10
BATS Europe
500
302.50
592138589045519000
16:05:10
BATS Europe
750
302.50
592138589045519000
16:05:10
London Stock Exchange
813
302.50
606212339499288000
16:05:23
London Stock Exchange
1,020
302.50
592138589045521000
16:05:41
London Stock Exchange
1,058
302.50
606212339499290000
16:05:41
London Stock Exchange
1,339
302.50
606212339499290000
16:05:45
London Stock Exchange
973
302.50
606212339499291000
16:05:45
London Stock Exchange
2,375
302.50
606212339499291000
16:05:45
London Stock Exchange
834
302.50
606212339499291000
16:06:12
London Stock Exchange
2,019
302.40
592138589045524000
16:06:16
London Stock Exchange
1,912
302.30
592138589045525000
16:06:16
Chi-X Europe
1,124
302.30
592138589045525000
16:06:16
London Stock Exchange
1,009
302.30
606212339499293000
16:06:37
London Stock Exchange
339
302.30
606212339499294000
16:06:37
London Stock Exchange
681
302.30
606212339499294000
16:07:56
London Stock Exchange
1,020
302.40
606212339499298000
16:07:56
London Stock Exchange
1,020
302.40
592138589045532000
16:07:56
London Stock Exchange
1,243
302.40
592138589045532000
16:07:56
Chi-X Europe
1,027
302.40
592138589045532000
16:07:56
London Stock Exchange
4,088
302.40
606212339499298000
16:07:56
Chi-X Europe
1,024
302.40
606212339499298000
16:07:56
BATS Europe
898
302.40
606212339499298000
16:07:57
London Stock Exchange
1,200
302.40
592138589045532000
16:07:57
London Stock Exchange
1,856
302.40
592138589045532000
16:07:57
London Stock Exchange
1,500
302.40
592138589045532000
16:07:57
Chi-X Europe
319
302.40
606212339499298000
16:08:46
London Stock Exchange
1,724
302.00
592138589045537000
16:08:46
Chi-X Europe
941
302.00
606212339499302000
16:08:46
Chi-X Europe
761
302.00
606212339499302000
16:08:56
London Stock Exchange
1,032
301.90
606212339499302000
16:08:59
London Stock Exchange
1,641
302.00
606212339499303000
16:10:18
London Stock Exchange
843
301.90
592138589045544000
16:10:19
London Stock Exchange
388
301.90
592138589045544000
16:10:19
London Stock Exchange
831
301.90
606212339499308000
16:10:44
London Stock Exchange
1,111
302.00
606212339499309000
16:11:17
London Stock Exchange
1,958
302.00
592138589045549000
16:11:17
Chi-X Europe
1,295
302.00
592138589045549000
16:11:17
London Stock Exchange
2,394
302.00
606212339499311000
16:11:17
Chi-X Europe
1,593
302.00
606212339499311000
16:11:17
London Stock Exchange
1,014
302.00
606212339499311000
16:11:17
London Stock Exchange
301
302.00
606212339499311000
16:11:17
London Stock Exchange
730
302.00
606212339499311000
16:11:17
Chi-X Europe
767
302.00
592138589045549000
16:11:25
London Stock Exchange
1,023
302.00
592138589045549000
16:12:25
London Stock Exchange
869
302.00
606212339499315000
16:12:25
London Stock Exchange
1,687
302.00
592138589045554000
16:12:25
London Stock Exchange
901
302.00
592138589045554000
16:12:25
London Stock Exchange
793
302.00
606212339499315000
16:13:10
London Stock Exchange
216
301.90
606212339499318000
16:13:10
London Stock Exchange
1,023
301.90
592138589045558000
16:13:10
Chi-X Europe
1,179
301.90
592138589045558000
16:13:10
London Stock Exchange
1,080
301.90
606212339499318000
16:13:10
Chi-X Europe
1,048
301.90
606212339499318000
16:13:10
Chi-X Europe
1,620
301.90
606212339499318000
16:14:36
London Stock Exchange
404
301.90
592138589045565000
16:14:36
London Stock Exchange
1,278
301.90
592138589045565000
16:14:36
London Stock Exchange
1,026
301.90
592138589045565000
16:14:36
Chi-X Europe
1,020
301.90
592138589045565000
16:14:36
London Stock Exchange
1,672
301.90
606212339499323000
16:14:36
London Stock Exchange
2,308
301.90
606212339499323000
16:14:36
London Stock Exchange
1,024
301.90
606212339499323000
16:14:36
Chi-X Europe
1,031
301.90
606212339499323000
16:15:18
London Stock Exchange
1,631
301.70
606212339499326000
16:15:18
London Stock Exchange
1,638
301.70
606212339499326000
16:15:50
London Stock Exchange
108
301.60
606212339499329000
16:16:47
London Stock Exchange
328
301.80
592138589045576000
16:16:47
London Stock Exchange
1,183
301.80
592138589045576000
16:16:51
London Stock Exchange
165
301.70
592138589045576000
16:16:51
London Stock Exchange
22
301.70
592138589045576000
16:16:51
London Stock Exchange
2,124
301.70
592138589045576000
16:16:51
London Stock Exchange
841
301.70
592138589045576000
16:16:51
London Stock Exchange
1,639
301.70
606212339499332000
16:16:51
London Stock Exchange
1,704
301.70
606212339499332000
16:16:51
Chi-X Europe
1,068
301.70
606212339499332000
16:17:56
London Stock Exchange
146
301.60
606212339499337000
16:17:57
London Stock Exchange
877
301.60
606212339499337000
16:18:15
London Stock Exchange
1,303
301.60
592138589045584000
16:18:50
London Stock Exchange
2,441
301.70
592138589045587000
16:18:50
London Stock Exchange
450
301.70
592138589045587000
16:18:50
London Stock Exchange
3,243
301.70
606212339499342000
16:18:50
London Stock Exchange
1,028
301.70
606212339499342000
16:18:50
Chi-X Europe
1,404
301.70
606212339499342000
16:18:50
London Stock Exchange
653
301.70
592138589045587000
16:18:57
London Stock Exchange
2,297
301.50
592138589045588000
16:18:57
Chi-X Europe
1,247
301.50
592138589045588000
16:18:57
London Stock Exchange
547
301.50
592138589045588000
16:19:39
London Stock Exchange
143
301.40
592138589045592000
16:20:24
London Stock Exchange
3,412
301.60
592138589045597000
16:20:24
London Stock Exchange
2,345
301.60
592138589045597000
16:20:24
London Stock Exchange
2,340
301.60
606212339499349000
16:20:24
London Stock Exchange
660
301.60
606212339499349000
16:21:50
London Stock Exchange
2,149
301.50
592138589045605000
16:21:50
London Stock Exchange
1,668
301.50
592138589045605000
16:21:50
London Stock Exchange
1,025
301.50
606212339499355000
16:21:50
London Stock Exchange
1,025
301.50
606212339499355000
16:21:50
Chi-X Europe
1,723
301.50
592138589045605000
16:21:50
Chi-X Europe
717
301.50
592138589045605000
16:21:50
Chi-X Europe
307
301.50
592138589045605000
16:21:50
Chi-X Europe
1,107
301.50
606212339499355000
16:22:56
London Stock Exchange
3,637
301.50
592138589045611000
16:22:56
London Stock Exchange
791
301.50
592138589045611000
16:22:57
London Stock Exchange
229
301.50
592138589045611000
16:22:57
London Stock Exchange
1,431
301.50
592138589045611000
16:22:57
London Stock Exchange
1,728
301.50
606212339499360000
16:22:57
London Stock Exchange
780
301.50
592138589045611000
16:22:57
London Stock Exchange
133
301.50
592138589045611000
16:24:39
London Stock Exchange
2,022
301.50
592138589045621000
16:24:39
London Stock Exchange
736
301.50
592138589045621000
16:24:39
London Stock Exchange
1,227
301.50
592138589045621000
16:24:39
London Stock Exchange
102
301.50
592138589045621000
16:24:39
Chi-X Europe
1,027
301.50
592138589045621000
16:24:39
Chi-X Europe
264
301.50
592138589045621000
16:24:39
Chi-X Europe
1,050
301.50
592138589045621000
16:24:39
London Stock Exchange
2,439
301.50
606212339499368000
16:24:39
London Stock Exchange
1,032
301.50
606212339499368000
16:24:39
London Stock Exchange
1,003
301.50
606212339499368000
16:24:39
London Stock Exchange
17
301.50
606212339499368000
16:26:17
London Stock Exchange
1,445
301.60
592138589045630000
16:26:17
London Stock Exchange
8
301.60
592138589045630000
16:26:17
London Stock Exchange
1,026
301.60
592138589045630000
16:26:17
London Stock Exchange
1,034
301.60
592138589045630000
16:26:17
London Stock Exchange
2,056
301.60
592138589045630000
16:26:17
Chi-X Europe
1,145
301.60
592138589045630000
16:26:17
London Stock Exchange
1,334
301.60
606212339499376000
16:26:17
London Stock Exchange
1,477
301.60
606212339499376000
16:26:17
London Stock Exchange
1,028
301.60
606212339499376000
16:26:17
London Stock Exchange
1,023
301.60
606212339499376000
16:26:17
Chi-X Europe
1,181
301.60
606212339499376000
16:26:30
London Stock Exchange
1,027
301.50
606212339499377000
16:27:56
London Stock Exchange
1,168
301.60
592138589045637000
16:27:56
London Stock Exchange
2,263
301.60
592138589045637000
16:27:56
London Stock Exchange
679
301.60
592138589045637000
16:27:56
London Stock Exchange
2,134
301.60
606212339499382000
16:27:56
London Stock Exchange
1,029
301.60
606212339499382000
16:27:56
London Stock Exchange
1,024
301.60
606212339499382000
16:27:56
London Stock Exchange
593
301.60
606212339499382000
16:27:56
London Stock Exchange
763
301.60
592138589045637000
16:27:56
London Stock Exchange
257
301.60
592138589045637000
16:27:56
London Stock Exchange
432
301.60
606212339499382000
16:27:56
Chi-X Europe
1,249
301.60
606212339499382000
16:27:56
London Stock Exchange
421
301.60
606212339499382000
16:28:04
London Stock Exchange
1,032
301.60
592138589045638000
16:29:06
London Stock Exchange
266
301.50
606212339499387000
16:29:07
London Stock Exchange
270
301.50
606212339499387000
16:29:13
London Stock Exchange
1,911
301.60
592138589045645000
16:29:13
London Stock Exchange
2,394
301.60
592138589045645000
16:29:28
London Stock Exchange
1,020
301.70
606212339499388000
16:29:30
London Stock Exchange
788
301.70
592138589045646000
16:29:30
London Stock Exchange
232
301.70
592138589045646000
16:29:31
London Stock Exchange
445
301.60
606212339499388000
16:29:31
London Stock Exchange
55
301.60
606212339499388000
16:29:34
London Stock Exchange
1,498
301.60
592138589045646000
16:29:34
London Stock Exchange
1
301.60
606212339499389000
16:29:34
London Stock Exchange
963
301.60
606212339499389000
Enquiries:
Paul Moore, Group Company Secretary
Tel: +44 (0) 207 644 1041
Christian Cowley, Head of Investor Relations
Tel: +44 (0) 207 644 1082
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSEAKKPEENPEFF
Recent news on Kingfisher
See all newsREG - Kingfisher PLC - Fifth Tranche of Share Repurchase Programme
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
Announcement