REG - Kingfisher PLC - Transaction in Own Shares
Kingfisher PLC
ISIN: GB0033195214
21st November 2018
Kingfisher plc - Transaction in Own Shares by Kingfisher plc
Kingfisher plc announces that on 21st November 2018 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each:
Date of purchase:
21 November 2018
Total number of shares purchased:
849,104
Average price paid per share:
GBp 239.2700
Highest price paid per share:
GBp 241.8000
Lowest price paid per share:
GBp 235.3000
All shares were purchased from Goldman Sachs International ("GSI") as an on exchange transaction subject to the rules of the London Stock Exchange.
A schedule of individual trades carried out by GSI as principal in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue
Number of Shares
Volume Weighted Average Price
(pence per share)London Stock Exchange
849,104
239.2700
Schedule of Purchases - Individual Transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share
Transaction reference Number
09:17:40
London Stock Exchange
2,550
240.10
2,007,601,533,442,470
09:19:09
London Stock Exchange
554
239.40
2,007,601,533,442,820
09:19:09
London Stock Exchange
1,794
239.40
2,007,601,533,442,820
09:19:46
London Stock Exchange
1,073
239.50
2,007,601,533,442,910
09:21:35
London Stock Exchange
1,349
239.60
2,007,601,533,443,270
09:23:38
London Stock Exchange
1,335
240.10
2,007,601,533,443,760
09:23:51
London Stock Exchange
2,042
240.10
2,007,601,533,443,820
09:23:55
London Stock Exchange
882
240.10
2,007,601,533,443,810
09:25:11
London Stock Exchange
1,936
240.40
2,007,601,533,444,130
09:28:11
London Stock Exchange
1,230
240.10
2,007,601,533,444,660
09:28:34
London Stock Exchange
2,534
240.00
2,007,601,533,444,770
09:30:13
London Stock Exchange
790
239.60
2,007,601,533,445,160
09:30:13
London Stock Exchange
659
239.60
2,007,601,533,445,160
09:30:43
London Stock Exchange
1,512
239.50
2,007,601,533,445,310
09:31:14
London Stock Exchange
1,078
239.20
2,007,601,533,445,380
09:32:06
London Stock Exchange
1,477
238.70
2,007,601,533,445,520
09:33:48
London Stock Exchange
1,714
238.90
2,007,601,533,445,930
09:34:07
London Stock Exchange
1,405
238.40
2,007,601,533,445,980
09:36:31
London Stock Exchange
1,689
239.40
2,007,601,533,446,410
09:36:33
London Stock Exchange
1,452
239.20
2,007,601,533,446,430
09:37:44
London Stock Exchange
598
239.60
2,007,601,533,446,780
09:37:46
London Stock Exchange
547
239.60
2,007,601,533,446,790
09:38:19
London Stock Exchange
1,206
239.00
2,007,601,533,446,940
09:38:19
London Stock Exchange
513
239.00
2,007,601,533,446,950
09:39:23
London Stock Exchange
1,192
238.40
2,007,601,533,447,200
09:40:06
London Stock Exchange
1,181
238.30
2,007,601,533,447,360
09:41:32
London Stock Exchange
1,256
238.10
2,007,601,533,447,600
09:41:33
London Stock Exchange
1,256
238.10
2,007,601,533,447,600
09:42:06
London Stock Exchange
757
237.80
2,007,601,533,447,700
09:42:07
London Stock Exchange
277
237.80
2,007,601,533,447,700
09:42:52
London Stock Exchange
1,082
237.10
2,007,601,533,447,850
09:44:08
London Stock Exchange
2,193
236.80
2,007,601,533,448,090
09:45:19
London Stock Exchange
1,558
236.70
2,007,601,533,448,290
09:47:05
London Stock Exchange
645
237.30
2,007,601,533,448,630
09:47:07
London Stock Exchange
570
237.30
2,007,601,533,448,630
09:48:32
London Stock Exchange
1,843
237.60
2,007,601,533,448,890
09:49:25
London Stock Exchange
2,645
238.00
2,007,601,533,449,110
09:50:16
London Stock Exchange
1,000
238.30
2,007,601,533,449,220
09:51:51
London Stock Exchange
1,201
238.00
2,007,601,533,449,480
09:52:18
London Stock Exchange
1,488
238.00
2,007,601,533,449,520
09:55:19
London Stock Exchange
1,265
239.30
2,007,601,533,450,110
09:55:19
London Stock Exchange
1,425
239.30
2,007,601,533,450,100
09:55:50
London Stock Exchange
1,241
239.00
2,007,601,533,450,210
09:58:46
London Stock Exchange
1,244
239.50
2,007,601,533,450,750
09:58:56
London Stock Exchange
2,765
239.20
2,007,601,533,450,770
10:00:22
London Stock Exchange
2,463
238.70
2,007,601,533,451,230
10:04:05
London Stock Exchange
1,099
239.40
2,007,601,533,452,310
10:04:14
London Stock Exchange
195
239.40
2,007,601,533,452,340
10:04:14
London Stock Exchange
1,167
239.30
2,007,601,533,452,340
10:04:17
London Stock Exchange
2,022
239.30
2,007,601,533,452,340
10:04:18
London Stock Exchange
991
239.40
2,007,601,533,452,340
10:04:17
London Stock Exchange
325
239.30
2,007,601,533,452,340
10:05:41
London Stock Exchange
2,069
239.40
2,007,601,533,452,820
10:05:45
London Stock Exchange
1,502
239.30
2,007,601,533,452,860
10:08:22
London Stock Exchange
1,599
238.30
2,007,601,533,453,270
10:11:24
London Stock Exchange
1,408
238.20
2,007,601,533,453,810
10:14:38
London Stock Exchange
1,367
238.40
2,007,601,533,454,410
10:18:43
London Stock Exchange
2,398
238.10
2,007,601,533,455,330
10:19:36
London Stock Exchange
1,598
237.90
2,007,601,533,455,480
10:19:34
London Stock Exchange
1,215
237.90
2,007,601,533,455,480
10:20:11
London Stock Exchange
1,564
237.80
2,007,601,533,455,600
10:21:15
London Stock Exchange
1,169
237.90
2,007,601,533,455,830
10:21:23
London Stock Exchange
1,559
237.90
2,007,601,533,455,880
10:21:24
London Stock Exchange
859
237.90
2,007,601,533,455,880
10:23:09
London Stock Exchange
1,500
238.60
2,007,601,533,456,300
10:23:32
London Stock Exchange
893
238.40
2,007,601,533,456,340
10:23:35
London Stock Exchange
1,465
238.40
2,007,601,533,456,350
10:26:30
London Stock Exchange
1,476
238.20
2,007,601,533,456,850
10:28:47
London Stock Exchange
1,871
238.40
2,007,601,533,457,290
10:29:19
London Stock Exchange
1,749
238.10
2,007,601,533,457,380
10:29:45
London Stock Exchange
404
238.10
2,007,601,533,457,530
10:29:46
London Stock Exchange
1,173
238.10
2,007,601,533,457,530
10:33:09
London Stock Exchange
1,721
238.50
2,007,601,533,458,300
10:33:31
London Stock Exchange
1,616
238.30
2,007,601,533,458,380
10:34:30
London Stock Exchange
297
238.00
2,007,601,533,458,590
10:34:41
London Stock Exchange
1,781
238.10
2,007,601,533,458,630
10:35:19
London Stock Exchange
1,272
238.00
2,007,601,533,458,740
10:38:00
London Stock Exchange
1,746
237.60
2,007,601,533,459,200
10:38:53
London Stock Exchange
1,027
237.90
2,007,601,533,459,330
10:38:53
London Stock Exchange
212
237.90
2,007,601,533,459,330
10:38:53
London Stock Exchange
1,500
237.90
2,007,601,533,459,340
10:40:23
London Stock Exchange
1,092
238.20
2,007,601,533,459,570
10:40:40
London Stock Exchange
1,603
238.10
2,007,601,533,459,600
10:42:11
London Stock Exchange
1,927
237.90
2,007,601,533,459,890
10:44:27
London Stock Exchange
1,147
238.40
2,007,601,533,460,190
10:45:41
London Stock Exchange
1,478
238.30
2,007,601,533,460,420
10:46:48
London Stock Exchange
1,988
238.20
2,007,601,533,460,610
10:47:27
London Stock Exchange
1,066
238.10
2,007,601,533,460,720
10:48:15
London Stock Exchange
1,392
238.30
2,007,601,533,460,850
10:48:51
London Stock Exchange
1,169
238.20
2,007,601,533,460,950
10:50:04
London Stock Exchange
1,724
238.50
2,007,601,533,461,150
10:51:19
London Stock Exchange
1,801
238.90
2,007,601,533,461,460
10:51:26
London Stock Exchange
1,013
238.70
2,007,601,533,461,580
10:51:27
London Stock Exchange
1,638
238.70
2,007,601,533,461,580
10:53:17
London Stock Exchange
1,611
238.80
2,007,601,533,462,050
10:55:58
London Stock Exchange
1,580
239.40
2,007,601,533,462,580
10:57:12
London Stock Exchange
1,467
240.10
2,007,601,533,462,830
10:57:20
London Stock Exchange
1,038
240.10
2,007,601,533,462,840
10:58:59
London Stock Exchange
1,300
240.30
2,007,601,533,463,210
10:59:10
London Stock Exchange
482
240.30
2,007,601,533,463,260
10:59:11
London Stock Exchange
2,134
240.20
2,007,601,533,463,260
10:59:12
London Stock Exchange
1,200
240.30
2,007,601,533,463,260
11:00:19
London Stock Exchange
1,151
240.50
2,007,601,533,463,520
11:01:29
London Stock Exchange
1,112
240.10
2,007,601,533,463,730
11:01:30
London Stock Exchange
699
240.10
2,007,601,533,463,730
11:02:26
London Stock Exchange
1,034
239.90
2,007,601,533,463,970
11:02:26
London Stock Exchange
1,526
239.90
2,007,601,533,463,950
11:02:29
London Stock Exchange
1
239.90
2,007,601,533,463,970
11:02:29
London Stock Exchange
120
239.90
2,007,601,533,463,950
11:02:29
London Stock Exchange
178
239.90
2,007,601,533,463,960
11:02:46
London Stock Exchange
1,065
239.80
2,007,601,533,464,050
11:04:32
London Stock Exchange
1,327
239.90
2,007,601,533,464,410
11:06:37
London Stock Exchange
1,045
240.10
2,007,601,533,464,830
11:10:03
London Stock Exchange
1,963
240.70
2,007,601,533,465,580
11:12:06
London Stock Exchange
2,829
241.00
2,007,601,533,466,080
11:13:00
London Stock Exchange
2,182
240.90
2,007,601,533,466,230
11:15:26
London Stock Exchange
1,274
240.00
2,007,601,533,466,910
11:15:27
London Stock Exchange
378
240.00
2,007,601,533,466,910
11:15:30
London Stock Exchange
1,630
240.00
2,007,601,533,466,920
11:20:27
London Stock Exchange
1,193
240.00
2,007,601,533,467,630
11:21:06
London Stock Exchange
2,759
240.20
2,007,601,533,467,710
11:27:11
London Stock Exchange
2,111
240.60
2,007,601,533,468,940
11:27:13
London Stock Exchange
3,970
240.60
2,007,601,533,468,940
11:27:45
London Stock Exchange
1,357
240.70
2,007,601,533,469,000
11:28:04
London Stock Exchange
160
240.70
2,007,601,533,469,040
11:28:04
London Stock Exchange
93
240.70
2,007,601,533,469,040
11:28:04
London Stock Exchange
1,035
240.60
2,007,601,533,469,050
11:28:33
London Stock Exchange
1,224
240.50
2,007,601,533,469,090
11:32:27
London Stock Exchange
1,917
240.50
2,007,601,533,469,720
11:37:09
London Stock Exchange
735
241.80
2,007,601,533,470,600
11:37:21
London Stock Exchange
89
241.80
2,007,601,533,470,660
11:37:22
London Stock Exchange
690
241.80
2,007,601,533,470,660
11:39:09
London Stock Exchange
425
241.50
2,007,601,533,470,970
11:39:12
London Stock Exchange
2,572
241.50
2,007,601,533,470,970
11:39:58
London Stock Exchange
144
241.40
2,007,601,533,471,100
11:40:00
London Stock Exchange
300
241.40
2,007,601,533,471,100
11:40:00
London Stock Exchange
22
241.40
2,007,601,533,471,100
11:40:01
London Stock Exchange
1,640
241.40
2,007,601,533,471,100
11:41:27
London Stock Exchange
1,115
241.60
2,007,601,533,471,360
11:42:27
London Stock Exchange
1,531
241.40
2,007,601,533,471,460
11:45:53
London Stock Exchange
2,169
240.90
2,007,601,533,472,010
11:47:23
London Stock Exchange
1,026
240.40
2,007,601,533,472,520
11:47:23
London Stock Exchange
270
240.40
2,007,601,533,472,520
11:48:35
London Stock Exchange
737
240.30
2,007,601,533,472,700
11:48:36
London Stock Exchange
851
240.30
2,007,601,533,472,700
11:50:42
London Stock Exchange
2,122
241.10
2,007,601,533,473,210
11:55:00
London Stock Exchange
3,072
241.00
2,007,601,533,474,030
11:55:04
London Stock Exchange
2,218
240.90
2,007,601,533,474,060
11:56:05
London Stock Exchange
1,565
240.60
2,007,601,533,474,330
12:01:11
London Stock Exchange
1,841
241.00
2,007,601,533,474,770
12:01:27
London Stock Exchange
6
241.00
2,007,601,533,474,910
12:01:53
London Stock Exchange
395
240.50
2,007,601,533,474,460
12:02:15
London Stock Exchange
582
241.00
2,007,601,533,474,910
12:02:25
London Stock Exchange
2,773
241.00
2,007,601,533,474,910
12:05:46
London Stock Exchange
2,836
241.20
2,007,601,533,476,480
12:07:03
London Stock Exchange
932
240.80
2,007,601,533,476,640
12:07:00
London Stock Exchange
119
240.80
2,007,601,533,476,630
12:07:00
London Stock Exchange
292
240.80
2,007,601,533,476,640
12:07:08
London Stock Exchange
244
240.80
2,007,601,533,476,650
12:07:18
London Stock Exchange
331
240.80
2,007,601,533,476,660
12:07:19
London Stock Exchange
920
240.80
2,007,601,533,476,660
12:07:20
London Stock Exchange
1,918
240.80
2,007,601,533,476,660
12:10:27
London Stock Exchange
2,185
240.70
2,007,601,533,477,210
12:13:47
London Stock Exchange
1,262
240.70
2,007,601,533,477,800
12:14:02
London Stock Exchange
250
240.40
2,007,601,533,477,820
12:14:02
London Stock Exchange
906
240.40
2,007,601,533,477,820
12:15:49
London Stock Exchange
205
240.50
2,007,601,533,478,100
12:15:51
London Stock Exchange
33
240.50
2,007,601,533,478,110
12:16:43
London Stock Exchange
1,175
240.70
2,007,601,533,478,260
12:16:46
London Stock Exchange
1,551
240.70
2,007,601,533,478,260
12:17:51
London Stock Exchange
1,681
240.80
2,007,601,533,478,480
12:19:48
London Stock Exchange
513
240.60
2,007,601,533,478,740
12:22:13
London Stock Exchange
1,325
241.20
2,007,601,533,479,290
12:22:50
London Stock Exchange
1,250
241.00
2,007,601,533,479,370
12:22:50
London Stock Exchange
293
241.00
2,007,601,533,479,370
12:24:45
London Stock Exchange
1,031
241.00
2,007,601,533,479,650
12:26:55
London Stock Exchange
815
241.30
2,007,601,533,480,130
12:26:57
London Stock Exchange
1,709
241.30
2,007,601,533,480,140
12:26:57
London Stock Exchange
124
241.30
2,007,601,533,480,140
12:29:54
London Stock Exchange
1,213
241.70
2,007,601,533,480,720
12:31:07
London Stock Exchange
1,310
241.60
2,007,601,533,480,910
12:33:20
London Stock Exchange
1,643
241.40
2,007,601,533,481,270
12:36:34
London Stock Exchange
535
240.90
2,007,601,533,481,700
12:36:34
London Stock Exchange
634
240.90
2,007,601,533,481,700
12:37:06
London Stock Exchange
1,664
240.90
2,007,601,533,481,870
12:38:31
London Stock Exchange
1,969
241.10
2,007,601,533,482,110
12:42:23
London Stock Exchange
2,073
241.50
2,007,601,533,482,760
12:43:44
London Stock Exchange
1,545
241.60
2,007,601,533,483,160
12:43:48
London Stock Exchange
627
241.70
2,007,601,533,483,250
12:43:49
London Stock Exchange
628
241.70
2,007,601,533,483,230
12:43:48
London Stock Exchange
1,020
241.70
2,007,601,533,483,220
12:43:48
London Stock Exchange
834
241.70
2,007,601,533,483,250
12:43:50
London Stock Exchange
833
241.70
2,007,601,533,483,230
12:43:59
London Stock Exchange
992
241.70
2,007,601,533,483,370
12:44:04
London Stock Exchange
556
241.60
2,007,601,533,483,390
12:44:06
London Stock Exchange
1,709
241.60
2,007,601,533,483,390
12:44:07
London Stock Exchange
2,682
241.60
2,007,601,533,483,380
12:44:27
London Stock Exchange
1,084
241.60
2,007,601,533,483,470
12:45:25
London Stock Exchange
1,199
241.50
2,007,601,533,483,760
12:46:40
London Stock Exchange
1,129
241.40
2,007,601,533,483,970
12:47:44
London Stock Exchange
1,289
241.60
2,007,601,533,484,200
12:48:01
London Stock Exchange
315
241.50
2,007,601,533,484,230
12:49:14
London Stock Exchange
2,275
241.60
2,007,601,533,484,510
12:49:56
London Stock Exchange
207
241.60
2,007,601,533,484,620
12:49:59
London Stock Exchange
1,074
241.60
2,007,601,533,484,650
12:49:59
London Stock Exchange
1,781
241.60
2,007,601,533,484,650
12:50:00
London Stock Exchange
834
241.60
2,007,601,533,484,650
12:50:26
London Stock Exchange
94
241.60
2,007,601,533,484,760
12:50:26
London Stock Exchange
175
241.60
2,007,601,533,484,760
12:50:28
London Stock Exchange
1,527
241.70
2,007,601,533,484,830
12:50:30
London Stock Exchange
1,527
241.70
2,007,601,533,484,840
12:51:06
London Stock Exchange
1,204
241.60
2,007,601,533,485,110
12:51:09
London Stock Exchange
2,664
241.50
2,007,601,533,485,130
12:51:39
London Stock Exchange
1,945
241.50
2,007,601,533,485,190
12:53:33
London Stock Exchange
271
241.50
2,007,601,533,485,420
12:53:48
London Stock Exchange
337
241.50
2,007,601,533,485,450
12:54:53
London Stock Exchange
1,053
241.60
2,007,601,533,485,620
12:54:56
London Stock Exchange
1,043
241.60
2,007,601,533,485,620
12:54:55
London Stock Exchange
1,539
241.60
2,007,601,533,485,610
12:55:41
London Stock Exchange
1,022
241.30
2,007,601,533,485,740
13:02:09
London Stock Exchange
1,575
241.10
2,007,601,533,486,890
13:02:16
London Stock Exchange
2,042
240.90
2,007,601,533,486,920
13:02:39
London Stock Exchange
1,700
240.60
2,007,601,533,487,030
13:02:40
London Stock Exchange
414
240.60
2,007,601,533,487,030
13:02:40
London Stock Exchange
187
240.60
2,007,601,533,487,030
13:03:24
London Stock Exchange
1,009
240.80
2,007,601,533,487,260
13:05:55
London Stock Exchange
218
240.80
2,007,601,533,487,660
13:05:54
London Stock Exchange
1,083
240.80
2,007,601,533,487,660
13:09:12
London Stock Exchange
1,008
240.40
2,007,601,533,488,290
13:09:11
London Stock Exchange
1,008
240.40
2,007,601,533,488,290
13:09:12
London Stock Exchange
39
240.40
2,007,601,533,488,290
13:09:13
London Stock Exchange
2,105
241.00
2,007,601,533,488,260
13:10:53
London Stock Exchange
1,102
240.80
2,007,601,533,488,560
13:10:55
London Stock Exchange
1,013
240.80
2,007,601,533,488,560
13:17:19
London Stock Exchange
1,750
240.50
2,007,601,533,489,610
13:17:19
London Stock Exchange
139
240.50
2,007,601,533,489,610
13:17:39
London Stock Exchange
245
240.70
2,007,601,533,489,680
13:18:17
London Stock Exchange
971
240.70
2,007,601,533,489,800
13:18:18
London Stock Exchange
451
240.70
2,007,601,533,489,790
13:19:22
London Stock Exchange
2,119
240.80
2,007,601,533,489,940
13:23:54
London Stock Exchange
1,961
240.60
2,007,601,533,490,750
13:23:56
London Stock Exchange
1,333
240.60
2,007,601,533,490,750
13:25:43
London Stock Exchange
1,305
240.50
2,007,601,533,491,130
13:25:51
London Stock Exchange
399
240.40
2,007,601,533,491,230
13:25:52
London Stock Exchange
1,066
240.40
2,007,601,533,491,230
13:26:08
London Stock Exchange
1,068
240.20
2,007,601,533,491,340
13:26:10
London Stock Exchange
140
240.20
2,007,601,533,491,340
13:28:51
London Stock Exchange
1,273
239.70
2,007,601,533,491,730
13:30:34
London Stock Exchange
220
239.70
2,007,601,533,492,210
13:30:35
London Stock Exchange
2,293
239.70
2,007,601,533,492,210
13:30:54
London Stock Exchange
1,011
239.60
2,007,601,533,492,250
13:32:57
London Stock Exchange
528
239.50
2,007,601,533,492,570
13:32:58
London Stock Exchange
844
239.50
2,007,601,533,492,570
13:35:44
London Stock Exchange
765
239.70
2,007,601,533,493,200
13:35:44
London Stock Exchange
1,453
239.70
2,007,601,533,493,200
13:37:49
London Stock Exchange
1,671
239.70
2,007,601,533,493,510
13:38:37
London Stock Exchange
2,398
239.50
2,007,601,533,493,650
13:44:00
London Stock Exchange
1,231
240.30
2,007,601,533,494,630
13:44:09
London Stock Exchange
1,133
240.20
2,007,601,533,494,680
13:44:10
London Stock Exchange
122
240.20
2,007,601,533,494,680
13:44:12
London Stock Exchange
394
240.30
2,007,601,533,494,680
13:44:11
London Stock Exchange
451
240.20
2,007,601,533,494,680
13:44:45
London Stock Exchange
1,017
240.30
2,007,601,533,494,820
13:44:46
London Stock Exchange
161
240.30
2,007,601,533,494,820
13:44:47
London Stock Exchange
1,017
240.30
2,007,601,533,494,820
13:44:47
London Stock Exchange
1,366
240.30
2,007,601,533,494,820
13:46:02
London Stock Exchange
853
240.40
2,007,601,533,495,170
13:46:04
London Stock Exchange
404
240.40
2,007,601,533,495,190
13:46:04
London Stock Exchange
1,257
240.40
2,007,601,533,495,190
13:46:04
London Stock Exchange
851
240.40
2,007,601,533,495,190
13:46:05
London Stock Exchange
994
240.20
2,007,601,533,495,200
13:46:08
London Stock Exchange
82
240.30
2,007,601,533,495,200
13:46:26
London Stock Exchange
995
240.20
2,007,601,533,495,240
13:46:43
London Stock Exchange
616
239.90
2,007,601,533,495,260
13:50:02
London Stock Exchange
1,893
240.20
2,007,601,533,495,900
13:53:22
London Stock Exchange
591
240.70
2,007,601,533,496,610
13:53:22
London Stock Exchange
1,456
240.70
2,007,601,533,496,610
13:56:03
London Stock Exchange
136
240.80
2,007,601,533,497,190
13:56:05
London Stock Exchange
909
240.80
2,007,601,533,497,190
13:56:15
London Stock Exchange
1,552
240.90
2,007,601,533,497,260
13:57:08
London Stock Exchange
1,920
240.70
2,007,601,533,497,510
13:57:49
London Stock Exchange
850
240.70
2,007,601,533,497,660
13:57:49
London Stock Exchange
168
240.70
2,007,601,533,497,660
13:57:50
London Stock Exchange
115
240.70
2,007,601,533,497,660
14:00:27
London Stock Exchange
1,560
240.90
2,007,601,533,498,230
14:02:04
London Stock Exchange
435
241.00
2,007,601,533,498,500
14:02:03
London Stock Exchange
1,660
241.00
2,007,601,533,498,490
14:02:07
London Stock Exchange
1,021
240.90
2,007,601,533,498,510
14:02:56
London Stock Exchange
689
240.80
2,007,601,533,498,720
14:02:57
London Stock Exchange
595
240.80
2,007,601,533,498,720
14:04:59
London Stock Exchange
1,022
240.90
2,007,601,533,499,120
14:06:01
London Stock Exchange
1,034
240.90
2,007,601,533,499,320
14:07:49
London Stock Exchange
2,506
241.00
2,007,601,533,499,730
14:07:47
London Stock Exchange
340
241.00
2,007,601,533,499,730
14:09:35
London Stock Exchange
2,430
240.90
2,007,601,533,500,120
14:10:38
London Stock Exchange
2,706
240.80
2,007,601,533,500,280
14:11:13
London Stock Exchange
1,146
240.50
2,007,601,533,500,370
14:12:38
London Stock Exchange
1,795
240.20
2,007,601,533,500,600
14:12:50
London Stock Exchange
1,041
240.20
2,007,601,533,500,700
14:14:01
London Stock Exchange
1,249
240.00
2,007,601,533,501,120
14:14:02
London Stock Exchange
1,604
240.00
2,007,601,533,501,150
14:14:42
London Stock Exchange
2,154
239.80
2,007,601,533,501,350
14:20:56
London Stock Exchange
666
240.40
2,007,601,533,502,540
14:20:57
London Stock Exchange
1,600
240.40
2,007,601,533,502,540
14:20:58
London Stock Exchange
2,090
240.30
2,007,601,533,502,540
14:20:57
London Stock Exchange
455
240.40
2,007,601,533,502,540
14:21:47
London Stock Exchange
1,034
240.50
2,007,601,533,502,800
14:21:47
London Stock Exchange
1,304
240.50
2,007,601,533,502,800
14:22:19
London Stock Exchange
520
240.30
2,007,601,533,502,940
14:22:19
London Stock Exchange
310
240.30
2,007,601,533,502,940
14:22:21
London Stock Exchange
491
240.30
2,007,601,533,502,940
14:23:55
London Stock Exchange
1,344
240.50
2,007,601,533,503,240
14:26:41
London Stock Exchange
1,755
240.40
2,007,601,533,503,890
14:28:03
London Stock Exchange
998
240.40
2,007,601,533,504,330
14:29:30
London Stock Exchange
548
240.40
2,007,601,533,504,580
14:29:32
London Stock Exchange
663
240.40
2,007,601,533,504,580
14:30:01
London Stock Exchange
1,869
240.20
2,007,601,533,504,730
14:32:53
London Stock Exchange
2,740
240.90
2,007,601,533,506,310
14:33:03
London Stock Exchange
1,500
241.00
2,007,601,533,506,430
14:33:03
London Stock Exchange
848
241.00
2,007,601,533,506,430
14:33:07
London Stock Exchange
2,296
240.90
2,007,601,533,506,440
14:34:14
London Stock Exchange
427
240.70
2,007,601,533,506,930
14:34:13
London Stock Exchange
1,236
240.70
2,007,601,533,506,920
14:34:16
London Stock Exchange
809
240.70
2,007,601,533,506,930
14:38:11
London Stock Exchange
1,095
240.90
2,007,601,533,507,330
14:39:19
London Stock Exchange
1,695
240.50
2,007,601,533,507,700
14:39:39
London Stock Exchange
1,488
240.40
2,007,601,533,507,750
14:39:42
London Stock Exchange
1,959
240.20
2,007,601,533,507,870
14:39:53
London Stock Exchange
1,752
240.80
2,007,601,533,507,340
14:40:18
London Stock Exchange
4,792
239.80
2,007,601,533,508,890
14:40:18
London Stock Exchange
1,500
239.90
2,007,601,533,508,890
14:40:18
London Stock Exchange
1,607
239.90
2,007,601,533,508,900
14:39:59
London Stock Exchange
1,752
240.80
2,007,601,533,507,330
14:40:19
London Stock Exchange
480
239.90
2,007,601,533,508,900
14:40:23
London Stock Exchange
914
239.90
2,007,601,533,508,900
14:40:21
London Stock Exchange
1,700
239.90
2,007,601,533,508,890
14:42:18
London Stock Exchange
1,117
239.70
2,007,601,533,509,440
14:42:27
London Stock Exchange
394
239.60
2,007,601,533,509,500
14:42:38
London Stock Exchange
387
239.60
2,007,601,533,509,550
14:43:12
London Stock Exchange
1,126
239.80
2,007,601,533,509,740
14:43:14
London Stock Exchange
516
239.80
2,007,601,533,509,740
14:43:15
London Stock Exchange
189
239.80
2,007,601,533,509,750
14:43:15
London Stock Exchange
1,020
239.80
2,007,601,533,509,750
14:43:39
London Stock Exchange
718
240.00
2,007,601,533,509,850
14:43:41
London Stock Exchange
672
240.00
2,007,601,533,509,850
14:44:51
London Stock Exchange
1,083
240.40
2,007,601,533,510,280
14:45:02
London Stock Exchange
262
240.30
2,007,601,533,510,300
14:45:04
London Stock Exchange
3,008
240.30
2,007,601,533,510,300
14:45:11
London Stock Exchange
1,192
240.10
2,007,601,533,510,350
14:45:11
London Stock Exchange
1,192
240.10
2,007,601,533,510,340
14:45:30
London Stock Exchange
998
240.00
2,007,601,533,510,450
14:46:36
London Stock Exchange
1,801
240.10
2,007,601,533,510,870
14:46:37
London Stock Exchange
295
240.10
2,007,601,533,510,870
14:47:41
London Stock Exchange
1,800
240.00
2,007,601,533,511,200
14:49:08
London Stock Exchange
1,200
240.40
2,007,601,533,511,690
14:49:08
London Stock Exchange
671
240.40
2,007,601,533,511,690
14:49:16
London Stock Exchange
1,200
240.50
2,007,601,533,511,740
14:49:29
London Stock Exchange
4,070
240.40
2,007,601,533,511,820
14:49:47
London Stock Exchange
576
240.40
2,007,601,533,511,920
14:49:48
London Stock Exchange
740
240.40
2,007,601,533,511,920
14:50:12
London Stock Exchange
1,452
240.20
2,007,601,533,512,040
14:50:17
London Stock Exchange
1,724
240.10
2,007,601,533,512,130
14:50:25
London Stock Exchange
1,495
240.10
2,007,601,533,512,140
14:51:25
London Stock Exchange
667
239.50
2,007,601,533,512,520
14:51:25
London Stock Exchange
1,035
239.50
2,007,601,533,512,520
14:51:26
London Stock Exchange
462
239.50
2,007,601,533,512,530
14:52:04
London Stock Exchange
1,446
239.20
2,007,601,533,512,720
14:52:37
London Stock Exchange
900
239.20
2,007,601,533,512,930
14:52:40
London Stock Exchange
248
239.20
2,007,601,533,512,930
14:53:50
London Stock Exchange
1,128
239.30
2,007,601,533,513,220
14:53:49
London Stock Exchange
525
239.30
2,007,601,533,513,220
14:53:51
London Stock Exchange
692
239.30
2,007,601,533,513,220
14:53:52
London Stock Exchange
525
239.30
2,007,601,533,513,220
14:53:53
London Stock Exchange
2,620
239.20
2,007,601,533,513,230
14:53:54
London Stock Exchange
12
239.20
2,007,601,533,513,230
14:54:08
London Stock Exchange
1,337
239.00
2,007,601,533,513,330
14:54:59
London Stock Exchange
662
238.90
2,007,601,533,513,640
14:55:01
London Stock Exchange
43
238.90
2,007,601,533,513,640
14:55:01
London Stock Exchange
552
238.90
2,007,601,533,513,640
14:55:25
London Stock Exchange
1,888
238.60
2,007,601,533,513,760
14:55:26
London Stock Exchange
443
238.60
2,007,601,533,513,760
14:55:27
London Stock Exchange
592
238.60
2,007,601,533,513,760
14:55:27
London Stock Exchange
150
238.60
2,007,601,533,513,760
14:55:26
London Stock Exchange
818
238.60
2,007,601,533,513,760
14:56:07
London Stock Exchange
199
237.90
2,007,601,533,514,010
14:56:09
London Stock Exchange
1,548
237.90
2,007,601,533,514,010
14:56:38
London Stock Exchange
1,773
237.70
2,007,601,533,514,250
14:57:11
London Stock Exchange
2,696
237.70
2,007,601,533,514,450
14:57:36
London Stock Exchange
1,006
237.60
2,007,601,533,514,620
14:58:53
London Stock Exchange
1,966
237.40
2,007,601,533,515,090
14:59:16
London Stock Exchange
105
237.20
2,007,601,533,515,270
14:59:15
London Stock Exchange
441
237.20
2,007,601,533,515,260
14:59:17
London Stock Exchange
129
237.20
2,007,601,533,515,270
14:59:17
London Stock Exchange
227
237.20
2,007,601,533,515,270
14:59:17
London Stock Exchange
2,000
237.20
2,007,601,533,515,270
14:59:18
London Stock Exchange
1,793
237.20
2,007,601,533,515,260
15:00:15
London Stock Exchange
1,198
237.50
2,007,601,533,515,880
15:00:16
London Stock Exchange
1,500
237.50
2,007,601,533,515,870
15:01:40
London Stock Exchange
2,605
237.60
2,007,601,533,516,400
15:01:55
London Stock Exchange
1,860
237.50
2,007,601,533,516,550
15:02:25
London Stock Exchange
160
237.60
2,007,601,533,516,860
15:02:26
London Stock Exchange
1,660
237.60
2,007,601,533,516,860
15:03:16
London Stock Exchange
1,222
237.50
2,007,601,533,517,140
15:03:15
London Stock Exchange
1,376
237.50
2,007,601,533,517,130
15:06:16
London Stock Exchange
225
237.80
2,007,601,533,518,130
15:06:16
London Stock Exchange
1,631
237.70
2,007,601,533,518,130
15:06:17
London Stock Exchange
953
237.80
2,007,601,533,518,130
15:06:18
London Stock Exchange
1,500
237.80
2,007,601,533,518,130
15:06:18
London Stock Exchange
86
237.80
2,007,601,533,518,130
15:06:19
London Stock Exchange
292
237.80
2,007,601,533,518,130
15:06:18
London Stock Exchange
2,067
237.80
2,007,601,533,518,130
15:06:18
London Stock Exchange
1,040
237.80
2,007,601,533,518,140
15:06:53
London Stock Exchange
401
237.70
2,007,601,533,518,540
15:06:56
London Stock Exchange
1,683
237.70
2,007,601,533,518,540
15:08:48
London Stock Exchange
1,000
237.90
2,007,601,533,519,210
15:08:49
London Stock Exchange
669
237.90
2,007,601,533,519,210
15:08:49
London Stock Exchange
1,269
238.00
2,007,601,533,519,220
15:08:50
London Stock Exchange
1,273
238.00
2,007,601,533,519,220
15:08:52
London Stock Exchange
140
238.00
2,007,601,533,519,220
15:09:16
London Stock Exchange
253
238.10
2,007,601,533,519,400
15:09:16
London Stock Exchange
733
238.10
2,007,601,533,519,400
15:09:40
London Stock Exchange
127
238.10
2,007,601,533,519,490
15:09:41
London Stock Exchange
1,500
238.10
2,007,601,533,519,490
15:09:42
London Stock Exchange
72
238.10
2,007,601,533,519,490
15:09:42
London Stock Exchange
225
238.10
2,007,601,533,519,490
15:10:08
London Stock Exchange
113
238.10
2,007,601,533,519,730
15:10:09
London Stock Exchange
1,797
238.10
2,007,601,533,519,730
15:10:25
London Stock Exchange
1,500
238.10
2,007,601,533,519,870
15:10:26
London Stock Exchange
1,150
238.10
2,007,601,533,519,870
15:10:27
London Stock Exchange
181
238.10
2,007,601,533,519,870
15:10:27
London Stock Exchange
1,141
238.10
2,007,601,533,519,870
15:10:45
London Stock Exchange
1,147
238.10
2,007,601,533,520,000
15:11:35
London Stock Exchange
1,921
238.10
2,007,601,533,520,230
15:11:36
London Stock Exchange
1,217
238.10
2,007,601,533,520,240
15:11:34
London Stock Exchange
850
238.10
2,007,601,533,520,220
15:11:37
London Stock Exchange
934
238.10
2,007,601,533,520,220
15:11:37
London Stock Exchange
319
238.10
2,007,601,533,520,230
15:12:15
London Stock Exchange
1,068
238.10
2,007,601,533,520,430
15:12:15
London Stock Exchange
1,249
238.10
2,007,601,533,520,430
15:13:07
London Stock Exchange
443
237.60
2,007,601,533,520,710
15:13:07
London Stock Exchange
850
237.60
2,007,601,533,520,710
15:13:09
London Stock Exchange
734
237.60
2,007,601,533,520,720
15:13:52
London Stock Exchange
2,486
237.80
2,007,601,533,521,070
15:14:07
London Stock Exchange
627
237.70
2,007,601,533,521,140
15:14:08
London Stock Exchange
614
237.70
2,007,601,533,521,150
15:14:56
London Stock Exchange
287
237.60
2,007,601,533,521,410
15:15:03
London Stock Exchange
236
237.80
2,007,601,533,521,450
15:15:05
London Stock Exchange
1,004
237.80
2,007,601,533,521,450
15:15:22
London Stock Exchange
1,917
237.80
2,007,601,533,521,630
15:15:58
London Stock Exchange
1,698
237.60
2,007,601,533,521,850
15:15:59
London Stock Exchange
762
237.60
2,007,601,533,521,840
15:16:47
London Stock Exchange
1,719
237.20
2,007,601,533,522,060
15:16:48
London Stock Exchange
1,257
237.20
2,007,601,533,522,050
15:16:52
London Stock Exchange
1,103
237.10
2,007,601,533,522,070
15:18:04
London Stock Exchange
1,464
236.90
2,007,601,533,522,480
15:18:04
London Stock Exchange
1,464
236.90
2,007,601,533,522,490
15:18:34
London Stock Exchange
1,409
236.70
2,007,601,533,522,630
15:19:31
London Stock Exchange
1,103
236.80
2,007,601,533,522,870
15:19:33
London Stock Exchange
1,716
236.80
2,007,601,533,522,890
15:20:47
London Stock Exchange
2,654
236.90
2,007,601,533,523,330
15:20:48
London Stock Exchange
517
237.00
2,007,601,533,523,340
15:20:49
London Stock Exchange
1,500
237.00
2,007,601,533,523,340
15:20:49
London Stock Exchange
2,227
236.80
2,007,601,533,523,350
15:21:49
London Stock Exchange
60
236.30
2,007,601,533,523,710
15:22:08
London Stock Exchange
1,596
236.50
2,007,601,533,523,780
15:22:40
London Stock Exchange
1,002
236.50
2,007,601,533,523,930
15:22:54
London Stock Exchange
1,116
236.70
2,007,601,533,524,020
15:23:06
London Stock Exchange
9
236.60
2,007,601,533,524,090
15:23:08
London Stock Exchange
472
236.60
2,007,601,533,524,090
15:23:08
London Stock Exchange
1,562
236.60
2,007,601,533,524,090
15:23:21
London Stock Exchange
1,053
236.50
2,007,601,533,524,170
15:23:22
London Stock Exchange
1,053
236.50
2,007,601,533,524,160
15:23:51
London Stock Exchange
1,151
236.40
2,007,601,533,524,310
15:24:00
London Stock Exchange
322
236.30
2,007,601,533,524,390
15:24:01
London Stock Exchange
850
236.30
2,007,601,533,524,390
15:24:02
London Stock Exchange
561
236.30
2,007,601,533,524,390
15:24:30
London Stock Exchange
1,456
236.50
2,007,601,533,524,540
15:24:34
London Stock Exchange
1,023
236.40
2,007,601,533,524,610
15:25:28
London Stock Exchange
1,113
236.40
2,007,601,533,524,960
15:25:32
London Stock Exchange
1,924
236.30
2,007,601,533,524,980
15:25:55
London Stock Exchange
1,233
236.20
2,007,601,533,525,120
15:26:17
London Stock Exchange
1,625
235.80
2,007,601,533,525,330
15:26:32
London Stock Exchange
1,585
235.80
2,007,601,533,525,420
15:27:39
London Stock Exchange
1,952
235.90
2,007,601,533,525,840
15:27:40
London Stock Exchange
1
235.90
2,007,601,533,525,840
15:27:41
London Stock Exchange
1,769
235.90
2,007,601,533,525,840
15:28:02
London Stock Exchange
1,153
235.80
2,007,601,533,525,980
15:28:38
London Stock Exchange
1,400
235.30
2,007,601,533,526,210
15:28:39
London Stock Exchange
363
235.40
2,007,601,533,526,210
15:29:33
London Stock Exchange
1,065
236.10
2,007,601,533,526,610
15:29:53
London Stock Exchange
175
236.10
2,007,601,533,526,710
15:29:53
London Stock Exchange
828
236.10
2,007,601,533,526,710
15:30:14
London Stock Exchange
3,543
236.10
2,007,601,533,526,970
15:30:17
London Stock Exchange
1,897
236.10
2,007,601,533,527,030
15:30:46
London Stock Exchange
1,293
236.00
2,007,601,533,527,370
15:30:45
London Stock Exchange
1,868
236.00
2,007,601,533,527,340
15:31:21
London Stock Exchange
1,798
236.00
2,007,601,533,527,660
15:32:01
London Stock Exchange
994
235.70
2,007,601,533,527,890
15:32:03
London Stock Exchange
230
235.70
2,007,601,533,527,890
15:32:21
London Stock Exchange
223
235.60
2,007,601,533,527,980
15:32:58
London Stock Exchange
986
236.10
2,007,601,533,528,230
15:33:10
London Stock Exchange
614
236.20
2,007,601,533,528,320
15:33:11
London Stock Exchange
830
236.20
2,007,601,533,528,320
15:33:11
London Stock Exchange
1,418
236.20
2,007,601,533,528,320
15:33:14
London Stock Exchange
819
236.00
2,007,601,533,528,350
15:33:15
London Stock Exchange
884
236.00
2,007,601,533,528,350
15:33:31
London Stock Exchange
1,060
235.80
2,007,601,533,528,460
15:33:33
London Stock Exchange
1,818
235.80
2,007,601,533,528,450
15:33:34
London Stock Exchange
57
235.80
2,007,601,533,528,460
15:34:53
London Stock Exchange
1,000
236.50
2,007,601,533,528,960
15:34:54
London Stock Exchange
27
236.50
2,007,601,533,528,960
15:35:31
London Stock Exchange
995
236.60
2,007,601,533,529,250
15:35:39
London Stock Exchange
384
236.90
2,007,601,533,529,290
15:37:01
London Stock Exchange
1,910
237.10
2,007,601,533,529,720
15:37:07
London Stock Exchange
461
237.20
2,007,601,533,529,800
15:37:07
London Stock Exchange
507
237.30
2,007,601,533,529,800
15:37:08
London Stock Exchange
212
237.30
2,007,601,533,529,800
15:37:08
London Stock Exchange
1,591
237.30
2,007,601,533,529,800
15:37:09
London Stock Exchange
740
237.30
2,007,601,533,529,800
15:37:09
London Stock Exchange
1,926
237.20
2,007,601,533,529,800
15:37:14
London Stock Exchange
2,298
237.20
2,007,601,533,529,860
15:38:04
London Stock Exchange
1,575
237.50
2,007,601,533,530,310
15:38:23
London Stock Exchange
1,575
237.60
2,007,601,533,530,500
15:38:46
London Stock Exchange
723
237.70
2,007,601,533,530,710
15:38:48
London Stock Exchange
1,357
237.70
2,007,601,533,530,710
15:38:48
London Stock Exchange
2,412
237.70
2,007,601,533,530,710
15:39:15
London Stock Exchange
234
237.70
2,007,601,533,530,860
15:39:17
London Stock Exchange
1,387
237.70
2,007,601,533,530,860
15:39:22
London Stock Exchange
141
237.70
2,007,601,533,530,860
15:40:00
London Stock Exchange
686
237.80
2,007,601,533,531,130
15:40:00
London Stock Exchange
672
237.80
2,007,601,533,531,160
15:40:01
London Stock Exchange
1,303
237.80
2,007,601,533,531,160
15:40:01
London Stock Exchange
507
237.80
2,007,601,533,531,130
15:41:45
London Stock Exchange
4,399
238.20
2,007,601,533,531,930
15:42:09
London Stock Exchange
93
238.10
2,007,601,533,532,130
15:42:11
London Stock Exchange
982
238.10
2,007,601,533,532,110
15:42:11
London Stock Exchange
1,500
238.10
2,007,601,533,532,130
15:42:11
London Stock Exchange
604
238.10
2,007,601,533,532,120
15:42:11
London Stock Exchange
31
238.10
2,007,601,533,532,130
15:42:53
London Stock Exchange
600
238.50
2,007,601,533,532,420
15:42:52
London Stock Exchange
1,167
238.60
2,007,601,533,532,420
15:43:19
London Stock Exchange
1,473
238.20
2,007,601,533,532,570
15:43:20
London Stock Exchange
1,383
238.20
2,007,601,533,532,580
15:43:23
London Stock Exchange
415
238.00
2,007,601,533,532,650
15:43:23
London Stock Exchange
1,193
238.00
2,007,601,533,532,640
15:45:14
London Stock Exchange
1,091
238.10
2,007,601,533,533,260
15:45:16
London Stock Exchange
627
238.10
2,007,601,533,533,260
15:45:16
London Stock Exchange
1,070
238.20
2,007,601,533,533,240
15:45:47
London Stock Exchange
1,774
238.20
2,007,601,533,533,400
15:45:51
London Stock Exchange
226
238.20
2,007,601,533,533,460
15:45:55
London Stock Exchange
1,401
238.20
2,007,601,533,533,490
15:45:58
London Stock Exchange
2,649
238.10
2,007,601,533,533,500
15:45:59
London Stock Exchange
220
238.10
2,007,601,533,533,500
15:46:46
London Stock Exchange
904
238.40
2,007,601,533,533,820
15:46:48
London Stock Exchange
1,079
238.40
2,007,601,533,533,820
15:46:48
London Stock Exchange
1,650
238.40
2,007,601,533,533,820
15:48:28
London Stock Exchange
146
238.80
2,007,601,533,534,410
15:48:28
London Stock Exchange
3,971
238.80
2,007,601,533,534,420
15:48:29
London Stock Exchange
1,145
238.80
2,007,601,533,534,410
15:50:11
London Stock Exchange
3,875
239.00
2,007,601,533,534,970
15:50:12
London Stock Exchange
910
238.90
2,007,601,533,534,990
15:50:15
London Stock Exchange
1,040
238.90
2,007,601,533,534,990
15:50:14
London Stock Exchange
1,191
238.90
2,007,601,533,534,990
15:51:52
London Stock Exchange
3,111
239.30
2,007,601,533,535,550
15:51:54
London Stock Exchange
765
239.30
2,007,601,533,535,550
15:51:54
London Stock Exchange
525
239.30
2,007,601,533,535,550
15:52:09
London Stock Exchange
1,290
239.20
2,007,601,533,535,650
15:52:09
London Stock Exchange
3,291
239.20
2,007,601,533,535,650
15:52:28
London Stock Exchange
28
239.30
2,007,601,533,535,720
15:52:30
London Stock Exchange
1,158
239.30
2,007,601,533,535,720
15:52:54
London Stock Exchange
1,027
239.30
2,007,601,533,535,840
15:53:04
London Stock Exchange
2,462
239.10
2,007,601,533,535,930
15:53:05
London Stock Exchange
522
239.30
2,007,601,533,535,930
15:53:06
London Stock Exchange
462
239.30
2,007,601,533,535,930
15:53:35
London Stock Exchange
47
239.20
2,007,601,533,536,080
15:53:38
London Stock Exchange
1,109
239.20
2,007,601,533,536,080
15:54:04
London Stock Exchange
1,053
239.20
2,007,601,533,536,220
15:54:18
London Stock Exchange
347
239.20
2,007,601,533,536,300
15:54:20
London Stock Exchange
637
239.20
2,007,601,533,536,300
15:54:39
London Stock Exchange
684
239.50
2,007,601,533,536,460
15:55:06
London Stock Exchange
1,024
239.50
2,007,601,533,536,630
15:55:06
London Stock Exchange
4,331
239.50
2,007,601,533,536,640
15:55:07
London Stock Exchange
105
239.50
2,007,601,533,536,640
15:55:24
London Stock Exchange
426
239.40
2,007,601,533,536,770
15:55:25
London Stock Exchange
850
239.40
2,007,601,533,536,770
15:55:27
London Stock Exchange
79
239.40
2,007,601,533,536,770
15:55:53
London Stock Exchange
1,400
239.30
2,007,601,533,536,940
15:56:52
London Stock Exchange
525
239.10
2,007,601,533,537,410
15:56:53
London Stock Exchange
411
239.10
2,007,601,533,537,410
15:57:00
London Stock Exchange
1,246
238.90
2,007,601,533,537,500
15:56:50
London Stock Exchange
3,423
239.10
2,007,601,533,537,400
15:56:50
London Stock Exchange
525
239.10
2,007,601,533,537,410
15:56:51
London Stock Exchange
926
239.10
2,007,601,533,537,410
15:56:52
London Stock Exchange
251
239.10
2,007,601,533,537,410
15:58:04
London Stock Exchange
1,005
239.10
2,007,601,533,537,950
15:58:22
London Stock Exchange
1,152
239.40
2,007,601,533,538,090
15:57:55
London Stock Exchange
689
239.10
2,007,601,533,537,900
15:58:30
London Stock Exchange
1,124
239.40
2,007,601,533,538,120
15:58:41
London Stock Exchange
689
239.40
2,007,601,533,538,240
15:58:41
London Stock Exchange
141
239.40
2,007,601,533,538,240
15:59:07
London Stock Exchange
1,900
239.40
2,007,601,533,538,400
15:59:34
London Stock Exchange
525
239.70
2,007,601,533,538,570
15:59:35
London Stock Exchange
262
239.70
2,007,601,533,538,570
15:59:35
London Stock Exchange
1,467
239.70
2,007,601,533,538,570
16:00:07
London Stock Exchange
1,031
240.20
2,007,601,533,538,840
16:00:18
London Stock Exchange
1,063
240.20
2,007,601,533,538,930
16:00:31
London Stock Exchange
1,063
240.20
2,007,601,533,539,090
16:00:43
London Stock Exchange
800
240.20
2,007,601,533,539,200
16:00:43
London Stock Exchange
52
240.20
2,007,601,533,539,200
16:00:43
London Stock Exchange
130
240.20
2,007,601,533,539,190
16:00:57
London Stock Exchange
1,063
240.20
2,007,601,533,539,280
16:01:06
London Stock Exchange
553
240.20
2,007,601,533,539,320
16:01:07
London Stock Exchange
1,552
240.00
2,007,601,533,539,330
16:01:08
London Stock Exchange
510
240.20
2,007,601,533,539,320
16:01:10
London Stock Exchange
1,500
239.90
2,007,601,533,539,340
16:01:10
London Stock Exchange
52
239.90
2,007,601,533,539,340
16:01:13
London Stock Exchange
683
239.80
2,007,601,533,539,380
16:01:13
London Stock Exchange
519
239.80
2,007,601,533,539,380
16:01:13
London Stock Exchange
914
239.80
2,007,601,533,539,390
16:01:14
London Stock Exchange
274
239.80
2,007,601,533,539,390
16:02:02
London Stock Exchange
18
239.90
2,007,601,533,539,810
16:02:03
London Stock Exchange
1,700
239.90
2,007,601,533,539,810
16:02:05
London Stock Exchange
680
239.90
2,007,601,533,539,810
16:03:01
London Stock Exchange
500
239.90
2,007,601,533,540,340
16:03:03
London Stock Exchange
1,116
239.90
2,007,601,533,540,340
16:03:03
London Stock Exchange
1,909
239.90
2,007,601,533,540,330
16:03:03
London Stock Exchange
154
239.90
2,007,601,533,540,340
16:03:02
London Stock Exchange
1,745
240.00
2,007,601,533,540,330
16:03:50
London Stock Exchange
1,393
239.50
2,007,601,533,540,720
16:04:23
London Stock Exchange
1,005
239.30
2,007,601,533,540,950
16:04:25
London Stock Exchange
1,119
239.30
2,007,601,533,540,950
16:04:49
London Stock Exchange
2,508
239.20
2,007,601,533,541,230
16:04:50
London Stock Exchange
1,040
239.50
2,007,601,533,541,200
16:04:51
London Stock Exchange
1,005
239.30
2,007,601,533,541,220
16:05:02
London Stock Exchange
1,463
239.10
2,007,601,533,541,330
16:05:03
London Stock Exchange
259
239.10
2,007,601,533,541,330
16:06:40
London Stock Exchange
2,000
239.00
2,007,601,533,541,890
16:06:41
London Stock Exchange
396
239.00
2,007,601,533,541,890
16:06:42
London Stock Exchange
380
239.00
2,007,601,533,541,900
16:06:41
London Stock Exchange
1,500
239.00
2,007,601,533,541,890
16:06:53
London Stock Exchange
1,049
239.00
2,007,601,533,541,930
16:07:31
London Stock Exchange
1,600
239.00
2,007,601,533,542,210
16:08:10
London Stock Exchange
2,291
239.00
2,007,601,533,542,510
16:08:11
London Stock Exchange
1,600
239.00
2,007,601,533,542,510
16:08:19
London Stock Exchange
564
239.00
2,007,601,533,542,570
16:08:21
London Stock Exchange
1,250
239.00
2,007,601,533,542,570
16:08:29
London Stock Exchange
662
238.90
2,007,601,533,542,620
16:08:29
London Stock Exchange
471
238.90
2,007,601,533,542,620
16:09:28
London Stock Exchange
1,830
239.00
2,007,601,533,543,110
16:09:30
London Stock Exchange
1,456
239.00
2,007,601,533,543,110
16:09:30
London Stock Exchange
468
239.00
2,007,601,533,543,110
16:09:30
London Stock Exchange
1,048
239.00
2,007,601,533,543,110
16:09:38
London Stock Exchange
1,943
239.00
2,007,601,533,543,140
16:11:05
London Stock Exchange
845
239.30
2,007,601,533,543,840
16:11:06
London Stock Exchange
2,315
239.30
2,007,601,533,543,840
16:11:09
London Stock Exchange
1,714
239.40
2,007,601,533,543,870
16:11:13
London Stock Exchange
412
239.30
2,007,601,533,543,960
16:12:22
London Stock Exchange
1,309
239.60
2,007,601,533,544,560
16:13:00
London Stock Exchange
3,799
239.50
2,007,601,533,544,960
16:13:01
London Stock Exchange
4,344
239.50
2,007,601,533,544,960
16:13:04
London Stock Exchange
955
239.60
2,007,601,533,545,000
16:13:06
London Stock Exchange
1,240
239.60
2,007,601,533,545,010
16:13:03
London Stock Exchange
876
239.60
2,007,601,533,545,000
16:14:43
London Stock Exchange
2,192
239.60
2,007,601,533,545,930
16:15:06
London Stock Exchange
1,500
239.60
2,007,601,533,546,110
16:15:07
London Stock Exchange
1,407
239.60
2,007,601,533,546,110
16:15:09
London Stock Exchange
4,060
239.60
2,007,601,533,546,110
16:15:32
London Stock Exchange
2,681
239.40
2,007,601,533,546,390
16:15:58
London Stock Exchange
1,151
239.50
2,007,601,533,546,590
16:16:13
London Stock Exchange
2,867
239.60
2,007,601,533,546,780
16:19:13
London Stock Exchange
709
240.10
2,007,601,533,548,310
16:19:13
London Stock Exchange
2,039
240.10
2,007,601,533,548,310
16:19:13
London Stock Exchange
2,310
240.10
2,007,601,533,548,320
16:19:16
London Stock Exchange
219
240.10
2,007,601,533,548,310
16:19:16
London Stock Exchange
1,400
240.10
2,007,601,533,548,330
16:19:17
London Stock Exchange
2,602
240.10
2,007,601,533,548,330
16:19:21
London Stock Exchange
1,946
240.10
2,007,601,533,548,330
16:20:03
London Stock Exchange
4,217
240.20
2,007,601,533,548,860
16:20:29
London Stock Exchange
1,316
240.10
2,007,601,533,549,130
16:20:29
London Stock Exchange
76
240.10
2,007,601,533,549,130
16:20:55
London Stock Exchange
2,404
239.80
2,007,601,533,549,470
16:20:56
London Stock Exchange
194
239.80
2,007,601,533,549,470
16:21:34
London Stock Exchange
1,467
240.00
2,007,601,533,550,100
16:21:35
London Stock Exchange
1,304
240.00
2,007,601,533,550,100
16:21:58
London Stock Exchange
2,408
240.10
2,007,601,533,550,320
16:21:58
London Stock Exchange
4,119
240.10
2,007,601,533,550,320
16:22:19
London Stock Exchange
1,058
239.90
2,007,601,533,550,830
16:22:33
London Stock Exchange
230
239.90
2,007,601,533,550,960
16:22:34
London Stock Exchange
724
239.90
2,007,601,533,550,960
16:23:09
London Stock Exchange
1,594
239.80
2,007,601,533,551,290
16:23:19
London Stock Exchange
421
239.70
2,007,601,533,551,370
16:23:21
London Stock Exchange
628
239.70
2,007,601,533,551,400
16:23:19
London Stock Exchange
1,866
239.70
2,007,601,533,551,400
16:24:06
London Stock Exchange
3,113
239.60
2,007,601,533,551,860
16:24:08
London Stock Exchange
345
239.60
2,007,601,533,551,860
16:24:15
London Stock Exchange
1,850
239.40
2,007,601,533,552,020
16:24:35
London Stock Exchange
1,716
239.20
2,007,601,533,552,320
16:24:54
London Stock Exchange
1,134
238.90
2,007,601,533,552,480
16:24:56
London Stock Exchange
597
238.90
2,007,601,533,552,490
16:25:11
London Stock Exchange
1,053
238.90
2,007,601,533,552,760
16:25:30
London Stock Exchange
525
238.80
2,007,601,533,553,040
16:25:30
London Stock Exchange
480
238.80
2,007,601,533,553,040
16:25:30
London Stock Exchange
8
238.80
2,007,601,533,553,040
16:26:26
London Stock Exchange
968
239.10
2,007,601,533,553,630
16:26:26
London Stock Exchange
696
239.10
2,007,601,533,553,630
16:26:27
London Stock Exchange
787
239.10
2,007,601,533,553,630
16:26:28
London Stock Exchange
956
239.10
2,007,601,533,553,630
16:26:43
London Stock Exchange
1,762
239.10
2,007,601,533,553,760
16:26:43
London Stock Exchange
1,926
239.10
2,007,601,533,553,760
16:27:15
London Stock Exchange
187
239.10
2,007,601,533,554,100
16:27:13
London Stock Exchange
840
239.10
2,007,601,533,554,090
16:27:15
London Stock Exchange
1,542
239.10
2,007,601,533,554,100
16:27:15
London Stock Exchange
222
239.10
2,007,601,533,554,100
16:27:28
London Stock Exchange
182
239.10
2,007,601,533,554,360
16:27:37
London Stock Exchange
132
239.10
2,007,601,533,554,360
16:27:55
London Stock Exchange
1,727
239.00
2,007,601,533,554,660
16:28:24
London Stock Exchange
1,080
238.90
2,007,601,533,554,980
16:28:25
London Stock Exchange
1,851
238.80
2,007,601,533,555,010
16:28:27
London Stock Exchange
486
238.80
2,007,601,533,555,020
16:28:27
London Stock Exchange
1,061
238.80
2,007,601,533,554,970
16:28:59
London Stock Exchange
607
238.70
2,007,601,533,555,400
16:29:00
London Stock Exchange
84
238.70
2,007,601,533,555,400
16:29:02
London Stock Exchange
575
238.70
2,007,601,533,555,400
16:29:42
London Stock Exchange
1,584
238.70
2,007,601,533,556,060
16:29:44
London Stock Exchange
751
238.70
2,007,601,533,556,060
16:29:58
London Stock Exchange
657
238.60
2,007,601,533,556,320
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.ENDPOSEANFFAAFPFFF
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