REG - Kingfisher PLC - Transaction in Own Shares
04/03/2022 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220304:nRSD5936Da&default-theme=true
RNS Number : 5936D Kingfisher PLC 04 March 2022
KINGFISHER PLC
Transaction in own shares
04 March 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company",
"Kingfisher") announces that on 03 March 2022 it purchased for cancellation
the following number of ordinary shares of 15 5/7 pence each from Barclays
Capital Securities Limited ("Barclays") as part of its £300 million share
repurchase programme announced on 21 September 2021 (the "Programme"). All
shares were purchased from Barclays as an "on exchange" transaction subject to
the rules of the London Stock Exchange.
Date of purchase: 03 March 2022
Total number of shares purchased: 1,300,000
Volume Weighted Average price paid per share: GBp 278.6000
Highest price paid per share: GBp 278.6000
Lowest price paid per share: GBp 278.6000
To date, Kingfisher has purchased 23,572,309 ordinary shares in aggregate for
cancellation from Barclays in connection with the third tranche of the
Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in
aggregate for cancellation from Credit Suisse International and 22,396,233
ordinary shares in aggregate for cancellation from BNP Paribas Exane in
connection with its execution of the first and second tranches respectively,
of the Programme.
A schedule of individual trades carried out by Barclays as principal in
connection with the above purchases is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue Number of Shares Volume Weighted Average Price paid per share
London Stock Exchange 890,166 281.0714
BATS Europe 100,849 287.4602
Chi-X Europe 80,910 288.2988
Turquoise 125,834 286.7661
Aquis Exchange 102,241 286.9633
Schedule of Purchases - Individual Transactions
Price GBp Time of each trade on 25 January 2022 (UTC) Trading venue Quantity Transaction Reference Number
294 08:00:10 XLON 716 606178040052933000
294 08:00:10 XLON 120 606178040052933000
294 08:00:10 XLON 114 606178040052933000
294 08:00:10 XLON 179 606178040052933000
294 08:00:10 XLON 716 592104289579275000
294 08:00:10 XLON 117 592104289579275000
294 08:00:10 XLON 114 592104289579275000
294 08:00:10 XLON 183 592104289579275000
294.1 08:00:10 XLON 1306 606178040052934000
294.1 08:00:10 CHIX 1306 606178040052934000
293.2 08:02:25 CHIX 424 592104289579335000
293.2 08:02:25 CHIX 350 592104289579335000
294 08:04:16 XLON 491 592104289579384000
294 08:04:16 XLON 229 592104289579384000
294 08:04:54 XLON 689 592104289579401000
294 08:04:54 AQXE 221 606178040053056000
293.8 08:05:13 XLON 649 592104289579410000
293.8 08:05:13 XLON 1748 592104289579410000
293.8 08:05:13 XLON 242 592104289579410000
293.8 08:05:13 AQXE 76 606178040053064000
293.8 08:05:13 AQXE 613 606178040053064000
293.9 08:06:03 XLON 8 606178040053082000
293.9 08:06:03 TRQX 32 592104289579429000
293.9 08:06:03 BATE 68 606178040053082000
294 08:06:07 XLON 689 592104289579431000
294 08:06:07 AQXE 378 606178040053084000
294 08:07:01 XLON 1127 592104289579455000
294 08:07:01 XLON 294 592104289579455000
293.6 08:07:15 XLON 654 592104289579461000
293.6 08:07:15 XLON 705 592104289579461000
293.6 08:07:15 CHIX 802 606178040053113000
293.3 08:07:22 XLON 1119 592104289579465000
293.3 08:07:22 XLON 173 592104289579465000
293.3 08:07:22 CHIX 689 592104289579465000
293.3 08:07:22 BATE 300 606178040053117000
293 08:07:44 XLON 1229 592104289579472000
293 08:07:44 XLON 1229 592104289579472000
294.2 08:11:44 XLON 750 592104289579552000
294.2 08:11:44 XLON 52 592104289579552000
294.2 08:11:44 AQXE 1500 606178040053201000
294.2 08:11:44 AQXE 567 606178040053201000
294 08:12:21 CHIX 115 592104289579569000
294 08:12:40 CHIX 249 592104289579577000
294 08:12:40 CHIX 325 592104289579577000
294.2 08:13:02 AQXE 170 592104289579583000
294.2 08:13:11 AQXE 170 592104289579587000
294.2 08:13:11 AQXE 465 592104289579587000
294 08:13:53 TRQX 64 606178040053250000
294 08:13:53 TRQX 165 606178040053250000
294 08:13:53 XLON 255 606178040053250000
294.1 08:15:21 CHIX 170 606178040053285000
294.3 08:15:38 XLON 256 606178040053292000
294.3 08:15:38 XLON 1510 606178040053292000
294.3 08:15:38 XLON 562 606178040053292000
294.1 08:16:15 CHIX 523 606178040053307000
293.9 08:16:15 XLON 1314 592104289579661000
294.1 08:16:15 XLON 695 606178040053307000
294 08:16:15 XLON 697 606178040053307000
294 08:16:15 CHIX 743 592104289579661000
293.9 08:16:15 XLON 809 592104289579661000
294 08:16:15 TRQX 606 606178040053307000
294 08:16:15 XLON 434 606178040053307000
293.9 08:16:15 TRQX 294 592104289579661000
293.9 08:16:15 BATE 198 592104289579661000
294 08:16:15 XLON 47 606178040053307000
293.9 08:16:15 CHIX 202 606178040053307000
293.5 08:17:03 CHIX 802 592104289579679000
293.5 08:19:54 BATE 763 592104289579736000
293.5 08:19:54 CHIX 88 606178040053379000
293.5 08:19:54 CHIX 601 606178040053379000
293.9 08:21:17 XLON 1005 606178040053412000
293.9 08:21:17 TRQX 689 592104289579770000
293.9 08:21:17 XLON 1003 592104289579770000
293.9 08:21:17 CHIX 702 606178040053412000
293.9 08:21:17 BATE 689 606178040053412000
293.6 08:23:08 BATE 604 592104289579809000
293.6 08:23:08 BATE 101 592104289579809000
293.5 08:23:54 BATE 101 606178040053467000
293.5 08:24:46 CHIX 689 592104289579843000
293.5 08:24:46 BATE 581 606178040053483000
293.5 08:24:46 BATE 139 606178040053483000
293.4 08:24:52 BATE 171 606178040053485000
293.4 08:24:52 XLON 833 606178040053485000
293.4 08:24:52 XLON 131 606178040053485000
293.4 08:25:54 BATE 627 606178040053506000
293.3 08:25:54 XLON 902 606178040053506000
293.3 08:25:54 TRQX 194 592104289579867000
293.3 08:25:54 TRQX 548 592104289579867000
293.3 08:25:54 XLON 1004 592104289579867000
292.6 08:27:16 TRQX 689 592104289579907000
292.6 08:27:16 TRQX 689 592104289579907000
292.5 08:27:16 AQXE 711 606178040053545000
292.5 08:27:16 XLON 711 592104289579907000
291.6 08:29:21 XLON 830 606178040053597000
291.6 08:29:21 XLON 830 592104289579961000
291.1 08:30:52 TRQX 400 606178040053630000
291.1 08:31:15 TRQX 289 606178040053640000
291.1 08:31:15 AQXE 877 592104289580006000
291.1 08:31:15 AQXE 795 592104289580006000
290.7 08:32:19 AQXE 584 592104289580032000
290.7 08:32:28 AQXE 252 592104289580036000
290.3 08:34:00 BATE 49 606178040053708000
290.3 08:34:00 CHIX 109 606178040053708000
290.8 08:35:46 BATE 305 606178040053753000
290.8 08:35:46 BATE 349 606178040053753000
290.8 08:35:46 CHIX 689 592104289580122000
290.8 08:35:46 TRQX 389 606178040053753000
290.8 08:35:46 BATE 35 606178040053753000
290.8 08:36:02 TRQX 440 606178040053761000
290.7 08:36:06 CHIX 256 592104289580133000
290.7 08:36:06 BATE 322 606178040053764000
290.7 08:36:06 CHIX 433 592104289580133000
290.7 08:36:06 BATE 93 606178040053764000
290.7 08:36:06 BATE 459 606178040053764000
290.6 08:36:33 CHIX 100 592104289580147000
290.6 08:36:33 CHIX 169 592104289580147000
290.6 08:36:33 XLON 1299 606178040053778000
290.6 08:36:33 CHIX 429 592104289580147000
290.8 08:39:41 AQXE 172 606178040053854000
290.8 08:39:51 XLON 400 606178040053857000
290.8 08:39:51 AQXE 500 606178040053857000
290.8 08:41:26 CHIX 818 606178040053893000
290.8 08:41:26 XLON 1424 606178040053893000
290.8 08:41:29 AQXE 155 606178040053895000
290.9 08:42:57 CHIX 102 592104289580307000
290.9 08:42:57 CHIX 173 592104289580307000
290.9 08:42:57 CHIX 564 592104289580307000
290.8 08:42:58 CHIX 647 606178040053932000
290.8 08:43:02 CHIX 161 606178040053934000
290.7 08:43:02 CHIX 179 606178040053934000
290.7 08:43:02 AQXE 860 592104289580309000
290.7 08:43:02 AQXE 58 592104289580309000
290.7 08:43:02 CHIX 628 606178040053934000
290.5 08:44:24 XLON 689 592104289580345000
290.5 08:44:24 BATE 727 606178040053969000
290.5 08:44:24 CHIX 847 592104289580345000
290 08:47:02 TRQX 717 592104289580417000
290 08:47:02 CHIX 565 606178040054039000
290 08:47:02 CHIX 124 606178040054039000
290 08:47:02 TRQX 23 592104289580417000
290 08:47:02 TRQX 666 592104289580417000
290 08:47:02 CHIX 720 606178040054039000
289.6 08:53:11 CHIX 744 592104289580575000
289.6 08:53:11 BATE 742 606178040054192000
289.6 08:53:11 TRQX 811 606178040054192000
289.6 08:53:11 XLON 883 606178040054192000
289.6 08:53:18 AQXE 168 592104289580578000
289.6 08:53:18 AQXE 689 592104289580578000
289.6 08:53:21 AQXE 173 592104289580580000
289.6 08:54:14 AQXE 716 592104289580600000
289.5 08:54:14 CHIX 700 606178040054216000
289.5 08:54:14 XLON 786 606178040054216000
289.5 08:57:22 BATE 741 606178040054285000
289.5 08:57:22 CHIX 736 606178040054285000
289.5 08:57:22 CHIX 719 592104289580671000
289.5 08:57:22 TRQX 720 606178040054285000
289.4 08:57:39 CHIX 485 606178040054290000
289.4 08:57:39 CHIX 71 606178040054290000
289.4 08:57:39 CHIX 251 606178040054290000
289.4 08:57:39 BATE 747 606178040054290000
289.3 08:57:39 TRQX 600 606178040054290000
289.3 08:57:39 TRQX 105 606178040054290000
289.3 08:57:39 XLON 28 592104289580677000
289.3 08:57:39 XLON 722 606178040054290000
289.3 08:57:39 XLON 3 606178040054290000
290.5 08:59:07 CHIX 447 606178040054328000
290.5 08:59:07 CHIX 834 606178040054328000
290.5 08:59:07 XLON 1352 606178040054328000
289.8 09:01:07 XLON 316 592104289580772000
289.8 09:01:07 XLON 518 592104289580772000
289.8 09:01:07 XLON 842 606178040054383000
289.9 09:04:02 CHIX 456 592104289580857000
289.9 09:04:02 CHIX 365 592104289580857000
289.9 09:04:02 XLON 715 592104289580857000
289.9 09:04:02 TRQX 712 606178040054465000
289.9 09:04:02 XLON 820 606178040054465000
289.7 09:04:10 CHIX 831 592104289580862000
289.7 09:04:10 CHIX 831 606178040054470000
290.4 09:06:31 XLON 1802 606178040054534000
290.3 09:06:31 XLON 1077 606178040054535000
290.3 09:06:31 XLON 972 606178040054535000
289.9 09:09:21 BATE 387 606178040054605000
289.9 09:09:21 TRQX 162 606178040054605000
289.9 09:09:21 TRQX 625 606178040054605000
289.9 09:09:21 BATE 299 606178040054605000
289.9 09:09:21 BATE 60 606178040054605000
289.8 09:09:21 XLON 178 592104289581001000
289.8 09:09:37 CHIX 472 592104289581008000
289.8 09:09:37 XLON 651 592104289581008000
289.8 09:09:37 XLON 347 606178040054612000
289.9 09:12:52 BATE 75 592104289581090000
289.9 09:13:25 BATE 693 592104289581104000
289.9 09:13:25 XLON 789 606178040054705000
289.9 09:13:25 TRQX 737 592104289581104000
289.9 09:13:25 CHIX 725 606178040054705000
289.8 09:13:27 TRQX 175 606178040054706000
289.8 09:15:17 TRQX 651 606178040054749000
289.7 09:15:21 TRQX 173 606178040054751000
289.7 09:15:26 XLON 1226 592104289581153000
289.7 09:15:26 AQXE 999 592104289581153000
289.7 09:15:26 TRQX 607 606178040054753000
289.9 09:17:30 CHIX 713 592104289581206000
289.9 09:17:30 BATE 27 606178040054804000
289.9 09:17:30 BATE 146 606178040054804000
289.9 09:17:30 BATE 835 606178040054804000
289.6 09:19:01 AQXE 266 606178040054841000
289.6 09:19:11 AQXE 173 606178040054846000
289.6 09:19:21 AQXE 173 606178040054849000
289.6 09:19:31 AQXE 173 606178040054853000
289.5 09:21:22 XLON 834 592104289581303000
289.5 09:21:22 CHIX 808 606178040054898000
289.6 09:21:23 AQXE 19 606178040054899000
289.5 09:21:23 AQXE 819 592104289581304000
289.4 09:21:23 BATE 838 592104289581304000
289.4 09:21:23 TRQX 107 606178040054899000
289.4 09:21:23 TRQX 669 606178040054899000
289 09:22:12 BATE 829 606178040054920000
288.9 09:25:41 TRQX 709 592104289581412000
288.9 09:25:41 CHIX 843 606178040055003000
288.9 09:29:03 TRQX 752 592104289581501000
288.8 09:29:03 CHIX 257 592104289581501000
288.8 09:29:03 CHIX 506 592104289581501000
288.8 09:29:03 BATE 132 606178040055090000
288.8 09:29:03 BATE 373 606178040055090000
288.8 09:29:03 BATE 183 606178040055090000
288.8 09:29:03 TRQX 25 592104289581501000
288.8 09:29:03 TRQX 682 592104289581501000
288.8 09:29:03 BATE 64 606178040055090000
288.7 09:29:03 BATE 1220 606178040055091000
288.6 09:29:04 XLON 492 592104289581502000
288.6 09:29:04 XLON 342 592104289581502000
288.4 09:29:17 XLON 136 592104289581510000
288.4 09:29:17 XLON 676 592104289581510000
288.1 09:31:15 AQXE 844 606178040055154000
287.9 09:34:25 TRQX 775 592104289581658000
288 09:34:25 CHIX 876 606178040055243000
287.9 09:34:25 BATE 802 592104289581658000
288 09:34:25 AQXE 698 592104289581658000
287.7 09:37:06 TRQX 310 606178040055312000
287.8 09:37:06 BATE 837 606178040055312000
287.7 09:37:06 TRQX 212 606178040055312000
287.7 09:37:06 BATE 117 592104289581730000
287.7 09:37:09 TRQX 306 606178040055314000
287.7 09:37:09 BATE 654 592104289581731000
287.5 09:37:43 XLON 1353 606178040055331000
287.5 09:37:43 TRQX 1150 592104289581749000
288.6 09:46:06 XLON 747 592104289581981000
288.6 09:46:06 XLON 729 592104289581981000
289 09:49:03 AQXE 131 592104289582066000
289 09:49:03 XLON 689 606178040055639000
289 09:50:01 XLON 880 606178040055665000
289 09:50:01 XLON 281 606178040055665000
289 09:50:01 XLON 117 606178040055665000
289 09:50:01 CHIX 172 592104289582093000
289 09:50:01 CHIX 240 592104289582093000
289 09:50:01 AQXE 2 592104289582093000
289 09:50:01 BATE 225 606178040055665000
289 09:50:01 BATE 1414 606178040055665000
289 09:51:05 XLON 1511 592104289582123000
289 09:51:05 TRQX 689 592104289582123000
289 09:51:05 CHIX 366 606178040055695000
289 09:51:05 CHIX 323 606178040055695000
289 09:51:05 XLON 722 606178040055695000
288.8 09:52:47 TRQX 119 592104289582175000
288.8 09:52:47 TRQX 616 592104289582175000
288.8 09:52:47 TRQX 97 592104289582175000
288.7 09:54:38 XLON 2413 606178040055794000
288.7 09:54:38 XLON 96 606178040055794000
288.7 09:54:38 TRQX 515 606178040055794000
288.7 09:54:38 TRQX 321 606178040055794000
288.5 09:55:17 TRQX 847 592104289582243000
288.7 09:59:41 CHIX 713 606178040055939000
288.5 09:59:43 TRQX 13 592104289582375000
288.5 09:59:43 XLON 19 592104289582375000
288.5 09:59:43 TRQX 821 592104289582375000
288.5 09:59:43 XLON 740 592104289582375000
288.5 09:59:43 CHIX 14 592104289582375000
288.5 09:59:43 CHIX 701 592104289582375000
288.5 09:59:43 BATE 13 606178040055939000
288.5 09:59:43 BATE 814 606178040055939000
288.8 10:05:37 XLON 774 592104289582537000
288.8 10:05:37 BATE 92 592104289582537000
288.8 10:05:37 BATE 821 592104289582537000
288.8 10:05:37 CHIX 426 606178040056096000
288.8 10:05:37 CHIX 263 606178040056096000
288.8 10:05:37 AQXE 230 606178040056096000
288.8 10:05:37 AQXE 459 606178040056096000
288.8 10:05:43 XLON 46 606178040056099000
288.8 10:05:43 XLON 643 606178040056099000
288.8 10:05:43 AQXE 288 592104289582540000
289.2 10:08:01 TRQX 689 592104289582595000
289.2 10:08:01 XLON 757 606178040056152000
289.2 10:08:01 XLON 374 606178040056152000
289.2 10:08:01 XLON 283 606178040056152000
289.2 10:09:13 AQXE 825 592104289582626000
289.2 10:09:13 XLON 1178 606178040056182000
289.3 10:11:37 XLON 57 606178040056233000
289.3 10:11:37 BATE 314 606178040056233000
289.3 10:11:37 AQXE 834 592104289582678000
289.1 10:13:13 BATE 798 592104289582716000
289.2 10:13:13 XLON 2067 592104289582716000
289.2 10:13:13 TRQX 822 606178040056270000
289.2 10:13:13 XLON 19 606178040056270000
289.2 10:13:13 AQXE 710 592104289582716000
289 10:15:18 XLON 779 592104289582764000
289 10:15:18 TRQX 430 606178040056316000
289 10:15:18 TRQX 369 606178040056316000
289 10:15:18 XLON 827 606178040056316000
289.3 10:17:56 XLON 839 592104289582824000
289.3 10:17:56 TRQX 689 606178040056374000
289.3 10:17:56 XLON 715 606178040056374000
289.3 10:17:56 BATE 273 592104289582824000
289.3 10:17:56 BATE 192 592104289582824000
289.3 10:17:56 BATE 47 592104289582824000
289.3 10:17:56 BATE 177 592104289582824000
289.3 10:17:56 XLON 689 606178040056374000
289.3 10:17:56 AQXE 10 606178040056374000
289.3 10:18:10 AQXE 886 606178040056380000
289 10:18:13 TRQX 29 606178040056382000
288.9 10:18:57 XLON 829 592104289582855000
289.1 10:22:19 TRQX 125 606178040056491000
289.1 10:22:19 TRQX 1182 606178040056491000
289.1 10:22:19 XLON 842 592104289582945000
289.1 10:22:19 CHIX 792 592104289582945000
289.1 10:22:19 AQXE 719 606178040056491000
289.5 10:28:45 XLON 510 592104289583101000
289.5 10:28:45 XLON 33 592104289583101000
289.5 10:28:45 XLON 854 592104289583101000
289.5 10:28:45 XLON 563 592104289583101000
289.5 10:28:45 XLON 532 592104289583101000
289.5 10:28:45 AQXE 222 606178040056641000
289.5 10:28:45 AQXE 178 606178040056641000
289.5 10:28:45 AQXE 289 606178040056641000
289.5 10:28:57 TRQX 16 606178040056644000
289.5 10:28:57 XLON 709 592104289583104000
289.5 10:28:57 XLON 391 592104289583104000
289.5 10:28:57 CHIX 190 592104289583104000
289.5 10:28:57 CHIX 406 592104289583104000
289.5 10:28:57 CHIX 321 592104289583104000
289.5 10:28:57 BATE 16 606178040056644000
289.3 10:30:14 TRQX 689 592104289583144000
289.3 10:30:14 XLON 1189 592104289583144000
289.3 10:30:14 TRQX 689 606178040056682000
289.3 10:30:51 AQXE 173 606178040056698000
289.4 10:33:00 XLON 797 592104289583215000
289.3 10:33:15 XLON 712 606178040056757000
289.3 10:33:15 AQXE 494 606178040056757000
289.3 10:33:15 XLON 792 592104289583221000
289.3 10:33:15 XLON 5 592104289583221000
289.3 10:33:15 XLON 508 606178040056757000
290.2 10:37:06 XLON 750 592104289583323000
290.2 10:37:06 XLON 626 592104289583323000
290.2 10:37:06 XLON 159 592104289583323000
290.2 10:37:06 AQXE 689 606178040056856000
290 10:40:06 TRQX 680 592104289583391000
290 10:40:06 TRQX 55 592104289583391000
290 10:40:06 XLON 732 606178040056922000
289.9 10:40:06 BATE 328 592104289583391000
289.9 10:40:06 BATE 132 592104289583391000
289.9 10:40:06 BATE 48 592104289583391000
289.9 10:40:06 BATE 27 592104289583391000
289.9 10:40:06 BATE 129 592104289583391000
289.9 10:40:06 TRQX 88 606178040056922000
289.9 10:40:06 CHIX 1257 606178040056922000
289.9 10:40:06 BATE 25 592104289583391000
289.9 10:40:06 TRQX 601 606178040056922000
289.9 10:40:06 XLON 822 606178040056922000
289.9 10:40:06 AQXE 689 592104289583391000
289.9 10:40:06 AQXE 689 592104289583391000
289.9 10:40:06 XLON 735 592104289583391000
290 10:45:04 XLON 181 592104289583520000
290 10:46:09 BATE 213 606178040057082000
290 10:46:09 BATE 153 606178040057082000
290 10:46:09 XLON 695 606178040057082000
290 10:46:09 BATE 26 606178040057082000
290 10:46:09 BATE 300 606178040057082000
290 10:46:09 XLON 552 592104289583557000
290 10:46:14 BATE 19 592104289583562000
290 10:46:14 AQXE 712 606178040057086000
289.9 10:48:21 AQXE 783 606178040057137000
289.9 10:50:25 TRQX 706 606178040057198000
289.9 10:50:25 TRQX 73 606178040057198000
289.9 10:52:01 AQXE 173 592104289583726000
289.9 10:52:11 AQXE 173 592104289583732000
289.9 10:52:19 AQXE 270 606178040057254000
289.9 10:52:19 AQXE 479 592104289583737000
290 10:52:40 XLON 131 592104289583746000
289.95 10:52:40 CHIX 694 592104289583746000
290 10:52:40 CHIX 16 592104289583746000
290 10:52:40 CHIX 123 592104289583746000
290 10:52:40 TRQX 2 606178040057263000
290 10:52:40 BATE 11 606178040057263000
289.9 10:54:06 BATE 689 606178040057304000
289.9 10:54:06 TRQX 758 592104289583789000
289.9 10:54:06 XLON 768 592104289583789000
289.9 10:54:06 TRQX 24 606178040057304000
290 10:56:06 XLON 609 592104289583851000
290 10:56:06 XLON 215 592104289583851000
289.9 10:57:02 AQXE 535 606178040057397000
289.8 10:57:06 TRQX 797 592104289583887000
289.8 10:57:06 XLON 822 606178040057400000
289.8 10:57:06 XLON 766 606178040057400000
289.8 10:57:06 XLON 44 606178040057400000
289.9 10:59:27 XLON 750 592104289583950000
289.9 10:59:27 XLON 608 592104289583950000
289.9 10:59:27 XLON 20 592104289583950000
289.9 10:59:27 AQXE 875 606178040057460000
289.7 11:00:47 XLON 731 592104289583989000
289.7 11:00:47 TRQX 263 606178040057498000
289.7 11:00:47 TRQX 571 606178040057498000
289.7 11:02:36 XLON 733 606178040057548000
290.3 11:06:36 AQXE 1265 592104289584142000
290.3 11:06:36 XLON 930 606178040057645000
290.3 11:06:36 XLON 750 606178040057645000
290.3 11:06:36 XLON 387 606178040057645000
290 11:07:13 XLON 2512 592104289584161000
290 11:07:13 TRQX 431 592104289584161000
290 11:07:13 BATE 689 592104289584161000
290 11:07:13 TRQX 284 592104289584161000
290 11:07:13 CHIX 689 606178040057664000
290 11:07:13 XLON 1482 606178040057664000
290 11:13:46 BATE 830 606178040057845000
289.9 11:13:46 CHIX 502 592104289584347000
290 11:13:46 AQXE 765 606178040057845000
289.9 11:14:26 CHIX 332 592104289584371000
289.9 11:14:26 TRQX 521 606178040057867000
289.9 11:14:26 TRQX 240 606178040057867000
289.8 11:18:29 BATE 20 592104289584488000
289.8 11:18:29 BATE 689 592104289584488000
289.8 11:18:45 TRQX 152 606178040057987000
289.8 11:19:26 TRQX 705 606178040058006000
289.8 11:19:28 XLON 750 592104289584515000
289.8 11:19:28 XLON 750 592104289584515000
289.8 11:19:28 AQXE 762 606178040058007000
289.7 11:20:27 XLON 706 606178040058033000
290.1 11:25:31 BATE 761 606178040058159000
290.1 11:25:31 BATE 44 592104289584674000
290.1 11:25:31 BATE 222 592104289584674000
290.1 11:25:31 BATE 178 592104289584674000
290.1 11:25:31 CHIX 919 592104289584674000
290.1 11:25:31 BATE 45 592104289584674000
290.1 11:25:31 BATE 223 592104289584674000
290.1 11:25:31 AQXE 836 592104289584674000
290 11:27:00 TRQX 296 606178040058191000
290 11:27:00 TRQX 384 606178040058191000
290 11:27:00 BATE 52 592104289584706000
290 11:28:02 TRQX 462 606178040058213000
290 11:28:02 BATE 1080 592104289584729000
290 11:28:02 BATE 44 592104289584729000
290 11:33:25 AQXE 121 592104289584873000
290 11:33:25 AQXE 1257 592104289584873000
290 11:33:25 XLON 853 606178040058352000
290 11:33:25 XLON 585 606178040058352000
290 11:34:06 AQXE 126 606178040058365000
290 11:34:06 AQXE 694 606178040058365000
290 11:35:57 XLON 491 592104289584938000
290 11:35:57 XLON 303 592104289584938000
289.8 11:36:34 BATE 784 592104289584955000
289.8 11:36:34 BATE 820 606178040058431000
289.8 11:36:34 TRQX 751 592104289584955000
289.8 11:36:34 TRQX 715 606178040058431000
289.7 11:39:13 TRQX 153 592104289585020000
289.7 11:39:13 TRQX 536 592104289585020000
289.7 11:39:13 XLON 785 592104289585020000
289.7 11:39:13 BATE 792 606178040058494000
289.7 11:39:13 XLON 758 592104289585020000
289.6 11:39:13 TRQX 124 606178040058494000
289.6 11:39:18 TRQX 709 606178040058496000
289.4 11:41:09 BATE 746 606178040058542000
289.4 11:41:09 BATE 302 606178040058542000
289.3 11:41:09 TRQX 22 606178040058542000
289.3 11:41:09 TRQX 807 606178040058542000
289.3 11:42:21 AQXE 11 592104289585103000
289.2 11:45:15 CHIX 837 592104289585188000
289.2 11:45:15 TRQX 718 606178040058656000
289.1 11:45:15 TRQX 524 606178040058656000
289.1 11:45:15 TRQX 193 606178040058656000
289 11:47:18 BATE 688 592104289585244000
289 11:47:18 TRQX 689 606178040058710000
289 11:47:18 BATE 62 592104289585244000
289 11:47:18 BATE 763 592104289585244000
288.9 11:48:02 TRQX 389 592104289585265000
288.9 11:48:02 TRQX 448 592104289585265000
288.8 11:48:15 TRQX 15 606178040058738000
288.8 11:48:45 TRQX 824 606178040058751000
289.1 11:52:55 XLON 1362 592104289585403000
289.1 11:52:55 XLON 218 592104289585403000
289.1 11:52:55 AQXE 97 606178040058864000
289.1 11:52:55 AQXE 592 606178040058864000
289.3 11:56:40 XLON 93 592104289585512000
289.3 11:56:40 XLON 230 592104289585512000
289.3 11:56:40 BATE 689 606178040058969000
289.4 11:57:29 XLON 82 606178040058990000
289.4 11:57:29 AQXE 689 592104289585534000
289.3 11:59:00 XLON 720 606178040059027000
289.3 12:00:09 AQXE 3 592104289585605000
289.3 12:00:09 AQXE 89 592104289585605000
289.3 12:00:09 XLON 540 606178040059059000
289.3 12:00:09 XLON 816 606178040059059000
289.3 12:00:09 BATE 1068 606178040059059000
289.3 12:00:09 XLON 814 606178040059059000
289.4 12:00:52 AQXE 497 592104289585623000
289.4 12:00:52 AQXE 325 592104289585623000
289.4 12:02:32 TRQX 2 592104289585671000
289.4 12:02:32 CHIX 549 592104289585671000
289.4 12:02:32 BATE 24 606178040059122000
289.4 12:02:32 CHIX 3 606178040059122000
289.4 12:02:32 CHIX 125 606178040059122000
289.4 12:02:32 CHIX 1 606178040059122000
289.2 12:03:09 BATE 555 592104289585689000
289.2 12:03:09 BATE 156 592104289585689000
289.2 12:03:09 BATE 638 592104289585689000
289.2 12:03:09 XLON 1311 592104289585689000
289.2 12:03:09 XLON 689 592104289585689000
289.1 12:04:32 TRQX 67 592104289585729000
289.1 12:04:32 TRQX 200 592104289585729000
289.1 12:04:32 TRQX 57 592104289585729000
289.1 12:04:32 BATE 763 606178040059178000
289.1 12:04:32 XLON 765 606178040059178000
289.1 12:05:11 TRQX 78 592104289585745000
289 12:08:02 BATE 737 606178040059271000
288.9 12:10:13 XLON 841 592104289585881000
288.9 12:10:13 BATE 174 592104289585881000
288.9 12:10:13 BATE 43 592104289585881000
288.9 12:10:13 BATE 161 592104289585881000
288.9 12:10:13 BATE 29 592104289585881000
288.9 12:10:13 TRQX 43 606178040059324000
288.9 12:10:13 TRQX 254 606178040059324000
288.9 12:10:13 TRQX 146 606178040059324000
288.9 12:10:13 TRQX 172 606178040059324000
288.9 12:10:13 BATE 267 592104289585881000
288.9 12:13:09 BATE 169 606178040059392000
288.9 12:13:09 BATE 479 606178040059392000
288.9 12:13:09 BATE 40 592104289585952000
288.9 12:13:09 TRQX 190 606178040059392000
288.9 12:13:09 TRQX 104 606178040059392000
288.9 12:13:09 BATE 68 606178040059392000
288.8 12:13:33 AQXE 35 592104289585960000
288.8 12:13:49 AQXE 767 592104289585966000
288.7 12:14:00 TRQX 490 606178040059412000
288.7 12:14:00 TRQX 265 592104289585973000
288.7 12:14:00 TRQX 424 592104289585973000
288.7 12:14:00 BATE 410 606178040059412000
288.7 12:14:00 BATE 380 606178040059412000
288.7 12:16:42 TRQX 122 606178040059476000
288.7 12:16:42 TRQX 104 606178040059476000
288.6 12:16:43 BATE 748 606178040059477000
288.6 12:16:43 AQXE 689 592104289586039000
288.5 12:16:53 TRQX 835 592104289586043000
288.3 12:21:47 TRQX 47 606178040059611000
288.3 12:21:47 TRQX 225 606178040059611000
288.3 12:23:19 BATE 842 606178040059650000
288.3 12:23:19 TRQX 568 606178040059650000
288.3 12:23:19 AQXE 72 606178040059650000
288.2 12:23:19 TRQX 814 592104289586219000
288.2 12:23:19 XLON 788 606178040059650000
288.3 12:23:19 AQXE 710 606178040059650000
287.8 12:24:20 BATE 805 592104289586246000
287.5 12:26:19 TRQX 764 606178040059728000
287.1 12:27:31 AQXE 175 606178040059772000
287.1 12:27:32 AQXE 659 606178040059773000
286.9 12:30:09 XLON 837 606178040059845000
286.8 12:30:13 BATE 1250 592104289586425000
286.8 12:30:13 AQXE 473 606178040059847000
286.8 12:33:07 BATE 435 606178040059927000
286.8 12:33:09 AQXE 246 606178040059928000
286.9 12:34:58 TRQX 301 606178040059978000
286.9 12:35:01 TRQX 378 606178040059979000
286.9 12:35:01 TRQX 70 606178040059979000
286.9 12:35:16 TRQX 25 606178040059987000
286.9 12:35:16 TRQX 50 606178040059987000
287.8 12:37:01 XLON 1327 606178040060031000
287.8 12:37:02 AQXE 269 592104289586616000
287.8 12:37:02 XLON 420 592104289586616000
287.9 12:42:10 XLON 1349 592104289586746000
287.9 12:42:10 TRQX 689 592104289586746000
287.9 12:42:10 BATE 689 592104289586746000
287.9 12:42:10 CHIX 1511 606178040060157000
287.9 12:42:10 XLON 434 606178040060157000
287.7 12:44:31 XLON 723 606178040060213000
287.6 12:44:31 BATE 838 606178040060213000
287.6 12:44:31 TRQX 839 606178040060213000
287.5 12:48:02 CHIX 698 592104289586896000
287.5 12:48:02 TRQX 284 606178040060301000
287.5 12:48:02 TRQX 562 606178040060301000
287.8 12:53:20 XLON 247 592104289587031000
287.8 12:53:20 XLON 737 592104289587031000
287.8 12:53:20 XLON 401 592104289587031000
287.8 12:53:20 BATE 288 606178040060431000
287.8 12:53:20 BATE 1372 606178040060431000
288.2 12:55:44 CHIX 340 606178040060495000
288.4 12:55:51 CHIX 340 592104289587100000
288.3 12:56:45 XLON 1315 592104289587126000
288.3 12:56:45 BATE 689 592104289587126000
288.3 12:56:45 TRQX 462 592104289587126000
288.3 12:56:45 TRQX 227 592104289587126000
288.3 12:56:45 CHIX 822 606178040060523000
288.3 12:56:45 XLON 689 606178040060523000
288.3 12:56:45 AQXE 689 606178040060523000
288.3 12:56:45 AQXE 788 592104289587126000
288.3 12:56:45 TRQX 58 606178040060523000
287.6 13:00:05 BATE 527 606178040060613000
287.6 13:00:05 TRQX 843 592104289587219000
287.6 13:00:09 BATE 303 606178040060616000
288.1 13:06:54 AQXE 756 592104289587405000
288.1 13:06:54 AQXE 1311 592104289587405000
288.1 13:06:54 XLON 661 606178040060792000
288.1 13:06:54 XLON 198 606178040060792000
288.1 13:08:49 XLON 818 592104289587459000
288.1 13:08:49 XLON 560 592104289587459000
288.1 13:08:49 BATE 919 606178040060844000
288.7 13:14:25 AQXE 779 592104289587609000
288.9 13:15:27 XLON 835 592104289587640000
288.9 13:15:27 XLON 883 592104289587640000
288.9 13:15:27 XLON 702 592104289587640000
288.9 13:15:27 XLON 168 592104289587640000
288.9 13:15:27 AQXE 689 606178040061018000
288.9 13:15:30 XLON 582 606178040061019000
288.9 13:15:30 XLON 168 606178040061019000
288.7 13:16:00 XLON 2200 592104289587654000
288.7 13:16:00 AQXE 689 606178040061032000
288.7 13:19:12 XLON 56 592104289587734000
288.6 13:22:15 BATE 704 592104289587817000
288.6 13:22:15 BATE 150 606178040061188000
288.6 13:22:15 CHIX 952 606178040061188000
288.6 13:22:15 TRQX 839 606178040061188000
288.6 13:22:15 BATE 548 606178040061188000
288.6 13:22:15 TRQX 699 606178040061188000
288.6 13:22:15 XLON 751 592104289587817000
288.6 13:22:15 XLON 689 606178040061188000
288.5 13:29:55 XLON 1512 606178040061397000
288.5 13:29:55 XLON 1310 592104289588035000
288.5 13:31:27 XLON 611 606178040061446000
288.5 13:31:27 CHIX 412 606178040061446000
288.5 13:31:27 CHIX 333 606178040061446000
288.6 13:32:38 XLON 780 592104289588122000
288.6 13:32:38 XLON 203 592104289588122000
288.4 13:34:05 CHIX 535 592104289588164000
288.4 13:34:05 CHIX 309 592104289588164000
288.4 13:34:05 BATE 389 606178040061521000
288.4 13:34:05 BATE 804 606178040061521000
288.4 13:34:05 TRQX 431 592104289588164000
288.4 13:34:05 XLON 642 592104289588164000
288.4 13:34:05 TRQX 286 592104289588164000
288.4 13:34:05 TRQX 745 592104289588164000
288.4 13:34:05 XLON 86 592104289588164000
288.4 13:34:05 XLON 741 592104289588164000
288.4 13:34:05 AQXE 809 592104289588164000
288.1 13:34:37 XLON 204 592104289588180000
288.1 13:34:37 XLON 531 592104289588180000
288.1 13:34:37 XLON 108 592104289588180000
288.4 13:37:22 XLON 1287 592104289588269000
288.4 13:37:22 XLON 7 592104289588269000
288.4 13:37:22 AQXE 786 592104289588269000
288.2 13:40:49 TRQX 795 592104289588378000
288.2 13:40:49 CHIX 792 592104289588378000
288.2 13:40:49 TRQX 715 592104289588378000
288.1 13:40:49 BATE 220 592104289588378000
288.1 13:40:49 BATE 108 592104289588378000
288.1 13:40:49 TRQX 236 592104289588378000
288.1 13:40:49 TRQX 51 592104289588378000
288.1 13:40:49 TRQX 18 592104289588378000
288.2 13:40:49 XLON 724 592104289588378000
288.1 13:42:03 BATE 495 592104289588415000
288.1 13:42:03 TRQX 95 592104289588415000
288.1 13:42:03 TRQX 452 592104289588415000
288.1 13:48:03 XLON 772 592104289588621000
288.1 13:48:03 XLON 437 592104289588621000
288.1 13:48:03 BATE 689 592104289588621000
288.1 13:48:03 AQXE 1229 606178040061960000
288.1 13:48:03 AQXE 149 606178040061960000
288.2 13:48:23 TRQX 2 606178040061969000
288.2 13:48:23 BATE 97 606178040061969000
288.2 13:48:23 CHIX 362 592104289588630000
288.3 13:49:04 AQXE 1099 592104289588653000
288.1 13:50:01 BATE 693 592104289588682000
288.1 13:50:01 CHIX 689 592104289588682000
288.1 13:50:01 TRQX 342 606178040062019000
288.1 13:50:01 TRQX 347 606178040062019000
288.1 13:50:01 AQXE 1379 592104289588682000
288.1 13:50:02 AQXE 132 592104289588682000
288.1 13:50:02 CHIX 36 606178040062019000
288.7 13:55:34 BATE 1133 592104289588872000
288.7 13:55:34 CHIX 1832 606178040062202000
288.6 13:55:47 XLON 191 606178040062209000
288.6 13:55:47 XLON 654 606178040062209000
288.7 13:57:03 AQXE 776 592104289588931000
288.5 13:57:20 BATE 689 592104289588941000
288.5 13:57:20 CHIX 689 606178040062268000
288.5 13:57:20 XLON 1511 606178040062268000
288.5 13:57:20 XLON 429 592104289588941000
289 14:01:51 TRQX 190 592104289589133000
289 14:01:51 TRQX 499 592104289589133000
289 14:01:51 BATE 689 592104289589133000
289 14:01:51 CHIX 203 606178040062451000
289 14:01:51 CHIX 109 606178040062451000
289 14:01:51 CHIX 1199 606178040062451000
289 14:01:51 BATE 207 592104289589133000
289 14:01:51 BATE 598 592104289589133000
289 14:01:51 CHIX 689 606178040062451000
289 14:01:51 XLON 782 606178040062451000
289 14:01:51 AQXE 162 592104289589133000
288.6 14:04:50 TRQX 400 592104289589244000
288.6 14:04:50 BATE 654 606178040062558000
288.6 14:04:50 BATE 179 606178040062558000
288.6 14:04:50 XLON 835 606178040062558000
288.6 14:04:50 TRQX 432 592104289589245000
288.6 14:04:50 AQXE 821 592104289589245000
288.2 14:06:31 BATE 176 606178040062631000
288.2 14:06:31 BATE 674 606178040062631000
288.2 14:06:31 BATE 849 592104289589320000
288.1 14:07:22 TRQX 845 606178040062656000
288.1 14:07:22 CHIX 845 592104289589346000
288.5 14:10:36 XLON 822 606178040062746000
288.5 14:10:36 XLON 1 606178040062746000
288.5 14:10:36 XLON 780 606178040062746000
288.4 14:11:45 TRQX 481 606178040062779000
288.4 14:11:45 TRQX 67 606178040062779000
288.4 14:11:45 TRQX 111 606178040062779000
288.4 14:11:46 TRQX 400 606178040062779000
288.3 14:13:29 CHIX 848 592104289589524000
288.3 14:13:29 TRQX 39 592104289589524000
288.3 14:13:29 TRQX 748 592104289589524000
288.3 14:13:29 BATE 785 606178040062828000
288.3 14:13:29 BATE 821 592104289589524000
288.5 14:17:42 AQXE 17 592104289589679000
288.5 14:17:42 AQXE 1251 592104289589679000
288.5 14:17:42 XLON 823 606178040062978000
288.5 14:17:42 XLON 739 606178040062978000
288.5 14:17:42 XLON 510 606178040062978000
288.3 14:18:05 XLON 2503 592104289589693000
288.3 14:18:05 TRQX 720 592104289589693000
288.3 14:18:05 CHIX 1174 592104289589693000
288.3 14:18:10 BATE 689 606178040062995000
288.2 14:19:24 XLON 722 606178040063039000
288.1 14:20:20 XLON 1079 592104289589778000
287.9 14:21:46 CHIX 852 592104289589840000
287.8 14:24:00 AQXE 439 592104289589924000
287.8 14:24:01 AQXE 400 592104289589924000
287.7 14:24:01 TRQX 122 592104289589924000
287.7 14:24:01 TRQX 162 592104289589924000
287.7 14:24:01 TRQX 47 592104289589924000
287.7 14:24:02 TRQX 69 592104289589926000
287.7 14:24:03 BATE 352 592104289589928000
287.7 14:24:06 BATE 367 592104289589930000
287.7 14:24:06 CHIX 765 606178040063219000
287.7 14:24:06 BATE 26 592104289589930000
287.7 14:24:06 TRQX 456 592104289589930000
287.5 14:26:26 XLON 425 592104289590028000
287.5 14:26:26 XLON 313 592104289590028000
287.5 14:26:26 TRQX 820 606178040063313000
287.5 14:26:26 BATE 689 592104289590028000
287.4 14:27:14 BATE 768 606178040063343000
287.4 14:27:14 BATE 28 606178040063343000
287.4 14:27:14 CHIX 654 606178040063343000
287.4 14:27:14 CHIX 149 606178040063343000
287.4 14:27:17 AQXE 832 592104289590061000
287.2 14:28:18 TRQX 73 592104289590099000
287.2 14:28:18 TRQX 327 592104289590099000
287.2 14:29:47 TRQX 449 592104289590163000
287.1 14:29:53 AQXE 689 592104289590167000
287.1 14:29:53 BATE 997 606178040063447000
287.1 14:29:53 AQXE 707 592104289590167000
287.1 14:29:53 TRQX 838 606178040063447000
287.1 14:29:53 AQXE 727 606178040063447000
286.8 14:31:13 CHIX 479 592104289590239000
286.8 14:31:13 CHIX 355 592104289590239000
286.8 14:31:13 AQXE 748 592104289590239000
286.8 14:31:13 BATE 835 592104289590239000
286.8 14:33:56 TRQX 787 592104289590360000
286.8 14:34:52 CHIX 460 592104289590404000
286.8 14:34:52 XLON 589 606178040063673000
286.7 14:34:56 CHIX 777 592104289590409000
286.7 14:34:56 TRQX 806 592104289590409000
286.7 14:34:56 BATE 462 592104289590409000
286.7 14:34:56 BATE 367 592104289590409000
286.7 14:34:56 XLON 826 592104289590409000
286.6 14:34:56 BATE 226 592104289590409000
286.6 14:34:56 XLON 840 592104289590409000
286.6 14:34:56 BATE 651 592104289590409000
286.7 14:34:56 XLON 124 592104289590409000
286.7 14:34:56 AQXE 689 606178040063677000
286.5 14:35:14 XLON 776 606178040063694000
286.5 14:35:14 TRQX 848 606178040063694000
286.5 14:36:44 TRQX 708 606178040063765000
286.5 14:36:44 TRQX 129 606178040063765000
286.5 14:36:44 AQXE 485 592104289590501000
286.5 14:38:08 AQXE 283 592104289590564000
286.4 14:39:25 XLON 743 592104289590621000
286.4 14:39:25 TRQX 788 606178040063881000
286.4 14:39:25 CHIX 755 606178040063881000
286.4 14:39:25 TRQX 35 606178040063881000
286.4 14:39:25 XLON 762 592104289590621000
286.4 14:39:25 BATE 819 606178040063881000
286.4 14:39:25 CHIX 763 606178040063881000
286.4 14:39:25 BATE 5 606178040063881000
286.4 14:39:25 AQXE 723 606178040063881000
286.5 14:41:08 BATE 157 592104289590709000
286.5 14:41:09 BATE 86 592104289590710000
286.5 14:41:09 BATE 131 592104289590710000
286.5 14:41:11 BATE 400 592104289590712000
286.7 14:43:04 AQXE 1459 606178040064046000
286.7 14:43:49 XLON 963 592104289590825000
286.7 14:43:49 XLON 665 592104289590825000
286.7 14:43:49 XLON 439 592104289590825000
286.7 14:43:49 AQXE 23 606178040064076000
286.7 14:43:49 AQXE 170 606178040064076000
286.7 14:43:49 AQXE 26 606178040064076000
286.7 14:43:49 AQXE 870 606178040064076000
286.7 14:44:52 XLON 68 592104289590878000
286.7 14:44:52 AQXE 689 606178040064127000
286.7 14:45:30 TRQX 689 592104289590908000
286.7 14:45:30 CHIX 822 606178040064155000
286.7 14:45:30 TRQX 56 592104289590908000
286.7 14:45:30 XLON 1378 592104289590908000
286.8 14:45:31 XLON 798 592104289590908000
286.6 14:45:50 XLON 778 592104289590922000
286.5 14:45:50 AQXE 759 606178040064169000
286.6 14:47:32 TRQX 401 592104289590999000
286.6 14:47:32 TRQX 311 592104289590999000
286.6 14:47:32 BATE 552 592104289590999000
286.6 14:47:32 BATE 210 592104289590999000
286.5 14:48:04 BATE 51 592104289591022000
286.5 14:48:04 CHIX 832 592104289591022000
286.5 14:48:04 BATE 228 592104289591022000
286.5 14:48:04 BATE 339 592104289591022000
286.5 14:48:04 TRQX 198 606178040064264000
286.5 14:48:04 TRQX 618 606178040064264000
286.5 14:48:05 BATE 77 592104289591023000
286.4 14:48:41 BATE 699 592104289591052000
286.4 14:49:03 TRQX 271 592104289591072000
286.4 14:49:12 TRQX 588 592104289591083000
286.4 14:49:45 BATE 161 592104289591113000
286.8 14:52:41 AQXE 237 592104289591252000
286.8 14:52:41 AQXE 481 592104289591252000
286.8 14:52:41 XLON 326 606178040064484000
286.8 14:52:41 XLON 894 606178040064484000
286.8 14:52:41 BATE 6 606178040064484000
286.8 14:52:41 XLON 271 606178040064484000
286.8 14:52:41 BATE 2 606178040064484000
286.8 14:52:41 BATE 681 606178040064484000
286.7 14:53:02 TRQX 403 606178040064500000
286.7 14:53:02 TRQX 250 606178040064500000
286.7 14:53:02 XLON 821 606178040064500000
286.7 14:53:02 XLON 188 592104289591269000
286.6 14:53:17 XLON 1259 592104289591282000
286.6 14:53:17 TRQX 814 592104289591282000
286.6 14:53:17 AQXE 689 606178040064513000
286.7 14:55:40 BATE 681 606178040064628000
286.7 14:55:40 BATE 33 606178040064628000
287 14:57:33 XLON 1346 606178040064717000
287 14:57:33 XLON 1632 606178040064717000
287 14:57:33 XLON 358 606178040064717000
286.8 14:57:39 XLON 946 606178040064722000
286.8 14:57:39 BATE 16 592104289591500000
286.8 14:57:39 BATE 618 592104289591500000
286.8 14:57:39 TRQX 751 592104289591500000
286.8 14:57:39 TRQX 49 606178040064722000
286.8 14:57:56 XLON 344 606178040064734000
286.8 14:57:56 XLON 659 606178040064734000
286.8 14:57:56 BATE 46 592104289591512000
286.8 14:57:56 BATE 70 592104289591512000
286.8 14:57:56 TRQX 283 606178040064734000
286.8 14:57:56 TRQX 357 606178040064734000
286.8 14:57:56 XLON 689 592104289591512000
286.8 14:57:56 AQXE 726 606178040064734000
286.8 14:57:56 AQXE 569 592104289591512000
286.6 14:58:29 CHIX 166 592104289591538000
286.6 14:59:29 AQXE 32 592104289591587000
286.6 15:00:30 TRQX 150 606178040064859000
286.6 15:00:30 CHIX 110 592104289591643000
286.6 15:00:30 CHIX 586 592104289591643000
286.6 15:00:30 BATE 820 592104289591643000
286.7 15:03:28 XLON 1511 592104289591794000
286.7 15:03:28 AQXE 1378 606178040065004000
286.7 15:03:28 AQXE 833 592104289591794000
286.7 15:03:28 TRQX 719 606178040065004000
286.7 15:03:28 XLON 813 606178040065004000
286.7 15:03:28 TRQX 121 606178040065004000
286.7 15:03:28 XLON 729 606178040065004000
286.6 15:03:28 AQXE 454 592104289591794000
286.6 15:03:28 AQXE 510 592104289591794000
286.6 15:04:43 CHIX 501 606178040065071000
286.6 15:04:43 CHIX 253 606178040065071000
286.5 15:06:32 AQXE 741 592104289591966000
286.6 15:06:57 BATE 2 592104289591989000
286.6 15:06:57 BATE 6 592104289591989000
286.6 15:06:57 CHIX 5 606178040065190000
286.6 15:06:57 CHIX 34 606178040065190000
286.6 15:06:57 CHIX 28 606178040065190000
286.6 15:06:57 CHIX 265 606178040065190000
286.5 15:07:27 XLON 822 592104289592023000
286.5 15:07:40 AQXE 451 592104289592036000
286.5 15:07:40 AQXE 743 606178040065235000
286.5 15:07:41 TRQX 689 606178040065236000
286.5 15:07:41 CHIX 865 592104289592037000
286.5 15:07:42 CHIX 7 592104289592037000
286.5 15:07:42 CHIX 723 592104289592037000
286.5 15:07:42 CHIX 927 606178040065236000
286.4 15:07:42 BATE 755 592104289592038000
286.4 15:07:42 TRQX 358 592104289592038000
286.4 15:07:42 TRQX 396 592104289592038000
286.1 15:08:16 TRQX 849 592104289592068000
286.1 15:09:21 TRQX 23 592104289592126000
286.1 15:09:21 TRQX 142 592104289592126000
286.1 15:09:21 TRQX 597 592104289592126000
286.3 15:12:00 AQXE 3 592104289592259000
286.3 15:12:00 AQXE 160 592104289592259000
286.3 15:12:00 AQXE 681 592104289592259000
286.3 15:12:00 XLON 963 606178040065449000
286.3 15:12:00 XLON 818 606178040065449000
286.3 15:12:00 XLON 78 606178040065449000
286.3 15:12:00 XLON 187 606178040065449000
286.3 15:12:20 AQXE 71 592104289592276000
286.3 15:12:20 AQXE 7 592104289592276000
286.3 15:12:20 AQXE 1 592104289592276000
286.3 15:12:20 AQXE 633 592104289592276000
286.2 15:12:29 XLON 1672 606178040065472000
286.1 15:12:59 XLON 662 592104289592310000
286.1 15:12:59 TRQX 673 592104289592310000
286.1 15:12:59 XLON 716 606178040065498000
286.1 15:12:59 XLON 176 592104289592310000
286.1 15:12:59 TRQX 49 592104289592310000
286 15:13:00 TRQX 750 592104289592310000
286 15:15:41 BATE 74 606178040065638000
286 15:15:41 BATE 120 606178040065638000
286 15:15:41 BATE 654 606178040065638000
286 15:15:41 TRQX 769 606178040065638000
285.9 15:15:50 TRQX 840 592104289592465000
285.9 15:15:50 BATE 769 606178040065647000
285.8 15:16:06 XLON 776 592104289592481000
285.8 15:16:06 TRQX 851 592104289592481000
285.7 15:17:06 TRQX 873 606178040065716000
285.6 15:18:00 XLON 858 606178040065759000
285.7 15:19:11 XLON 701 606178040065816000
285.6 15:20:10 CHIX 644 592104289592688000
285.6 15:20:10 CHIX 157 592104289592688000
285.6 15:20:10 TRQX 69 606178040065860000
285.6 15:20:10 BATE 181 606178040065860000
285.6 15:20:10 BATE 144 606178040065860000
285.6 15:20:10 TRQX 796 606178040065860000
285.6 15:20:10 BATE 395 606178040065860000
285.5 15:20:19 BATE 189 592104289592694000
285.6 15:20:19 BATE 78 606178040065866000
285.6 15:20:19 AQXE 865 592104289592694000
285.5 15:20:19 BATE 468 592104289592695000
285.5 15:20:22 XLON 731 592104289592697000
285.5 15:20:22 TRQX 712 606178040065868000
285.5 15:20:22 BATE 111 592104289592697000
285.3 15:21:19 XLON 99 592104289592745000
285.3 15:21:19 AQXE 750 606178040065914000
285.2 15:21:33 TRQX 844 606178040065929000
285 15:23:02 CHIX 861 592104289592844000
285 15:23:02 XLON 870 592104289592844000
284.7 15:23:53 XLON 830 592104289592886000
284.7 15:24:46 TRQX 831 592104289592932000
284.6 15:25:03 BATE 67 592104289592946000
284.6 15:25:03 BATE 249 592104289592946000
284.6 15:25:06 BATE 487 592104289592948000
284.6 15:25:06 TRQX 859 606178040066109000
284.5 15:25:12 TRQX 786 592104289592953000
284.5 15:25:12 BATE 817 592104289592953000
284.5 15:26:11 XLON 843 606178040066160000
284.5 15:26:11 BATE 846 592104289593001000
284.5 15:28:00 XLON 844 592104289593102000
284.5 15:28:00 TRQX 738 592104289593102000
284.4 15:28:09 XLON 865 606178040066264000
284.4 15:28:09 TRQX 270 606178040066264000
284.4 15:28:09 TRQX 328 606178040066264000
284.4 15:28:09 TRQX 265 606178040066264000
284.1 15:29:17 AQXE 847 592104289593173000
284 15:29:40 TRQX 350 606178040066343000
284 15:29:40 TRQX 44 606178040066343000
284 15:29:40 CHIX 736 606178040066343000
284 15:29:40 BATE 757 592104289593193000
284 15:29:40 BATE 103 592104289593193000
284 15:29:47 CHIX 59 606178040066349000
284 15:29:47 TRQX 452 606178040066349000
283.8 15:31:04 TRQX 19 592104289593280000
283.8 15:31:04 TRQX 262 592104289593280000
283.8 15:31:04 CHIX 80 592104289593280000
283.8 15:31:21 TRQX 119 592104289593299000
283.8 15:31:21 CHIX 764 592104289593299000
283.8 15:31:22 TRQX 427 592104289593301000
283.7 15:31:52 BATE 133 606178040066477000
283.7 15:31:52 BATE 235 606178040066477000
283.8 15:33:44 XLON 821 592104289593451000
283.7 15:33:53 TRQX 175 592104289593459000
283.7 15:33:54 CHIX 594 606178040066600000
283.7 15:33:54 AQXE 706 592104289593460000
283.7 15:33:54 TRQX 74 592104289593460000
283.7 15:34:02 TRQX 519 592104289593468000
283.7 15:34:02 CHIX 127 606178040066607000
283.7 15:34:02 TRQX 634 592104289593468000
283.7 15:34:04 AQXE 40 592104289593470000
283.7 15:34:06 BATE 689 592104289593473000
283.7 15:34:06 TRQX 292 592104289593473000
283.7 15:34:06 BATE 455 606178040066613000
283.7 15:34:06 CHIX 310 606178040066613000
283.7 15:34:40 AQXE 90 592104289593502000
283.7 15:34:40 AQXE 647 592104289593502000
283.7 15:34:40 AQXE 291 606178040066640000
283.6 15:36:11 CHIX 847 592104289593588000
283.6 15:36:11 XLON 787 606178040066723000
283.6 15:36:11 TRQX 254 592104289593588000
283.6 15:36:11 TRQX 224 592104289593588000
283.6 15:36:11 TRQX 243 592104289593588000
283.6 15:36:11 XLON 282 606178040066723000
283.6 15:36:11 XLON 474 606178040066723000
283.6 15:36:11 AQXE 713 592104289593588000
283.5 15:36:27 TRQX 779 606178040066737000
283.3 15:37:09 TRQX 836 606178040066780000
283.3 15:37:09 XLON 750 592104289593647000
283.3 15:37:09 XLON 73 592104289593647000
283.5 15:39:26 TRQX 811 592104289593774000
283.4 15:39:29 TRQX 730 606178040066904000
283.4 15:39:30 XLON 495 592104289593777000
283.4 15:39:34 XLON 1355 592104289593781000
283.4 15:41:22 BATE 730 606178040066993000
283.4 15:41:22 TRQX 743 592104289593869000
283.4 15:41:22 XLON 656 592104289593869000
283.4 15:41:22 XLON 230 592104289593869000
283.3 15:42:35 BATE 450 606178040067050000
283.3 15:42:35 TRQX 781 592104289593928000
283.3 15:42:35 BATE 274 606178040067050000
283.3 15:42:35 XLON 1217 606178040067050000
283.3 15:42:35 XLON 1 592104289593928000
283.25 15:42:35 TRQX 713 606178040067050000
283.3 15:42:35 TRQX 17 606178040067050000
283.3 15:42:35 AQXE 39 592104289593928000
283.2 15:42:35 BATE 53 606178040067050000
283.2 15:42:35 TRQX 288 606178040067050000
283.2 15:42:35 TRQX 277 606178040067050000
283.2 15:42:35 BATE 635 606178040067050000
283.2 15:42:35 BATE 34 606178040067050000
283.2 15:42:35 TRQX 259 606178040067050000
283 15:43:42 BATE 817 606178040067106000
283 15:43:42 XLON 201 606178040067107000
283 15:43:42 XLON 625 606178040067107000
283.2 15:47:10 XLON 750 592104289594203000
283.2 15:47:10 XLON 167 592104289594203000
283.2 15:47:10 XLON 730 592104289594203000
283.2 15:47:10 XLON 151 592104289594203000
283.2 15:47:10 AQXE 491 606178040067314000
283.2 15:47:14 XLON 663 592104289594207000
283.2 15:47:14 XLON 141 592104289594207000
283 15:47:18 CHIX 34 592104289594211000
283 15:47:18 CHIX 706 592104289594211000
283 15:47:18 TRQX 103 606178040067321000
283 15:47:18 TRQX 636 606178040067321000
283 15:47:18 TRQX 783 592104289594211000
283 15:47:18 XLON 760 592104289594211000
283 15:47:18 XLON 709 606178040067321000
283 15:47:18 AQXE 689 606178040067321000
283.2 15:49:04 TRQX 261 592104289594320000
283.2 15:49:04 BATE 398 606178040067426000
283.2 15:49:04 BATE 80 606178040067426000
283.2 15:49:04 BATE 94 606178040067426000
283.2 15:49:04 BATE 102 606178040067426000
283.2 15:49:04 BATE 44 606178040067426000
283.2 15:49:04 BATE 62 606178040067426000
283.2 15:49:04 TRQX 51 592104289594320000
283.2 15:49:04 TRQX 15 592104289594321000
283.2 15:49:04 TRQX 49 592104289594321000
283.2 15:49:31 TRQX 98 592104289594349000
283.2 15:49:31 TRQX 330 592104289594349000
283 15:50:15 TRQX 846 592104289594388000
283 15:50:15 BATE 842 606178040067491000
283 15:52:14 XLON 145 592104289594505000
283 15:52:14 XLON 578 592104289594505000
283 15:52:14 AQXE 808 592104289594505000
283 15:53:14 AQXE 750 606178040067660000
283.1 15:54:18 XLON 750 592104289594628000
283.1 15:54:18 XLON 950 592104289594628000
283.1 15:54:18 XLON 358 592104289594628000
283 15:54:32 BATE 771 606178040067736000
282.9 15:54:39 BATE 324 592104289594649000
282.9 15:54:39 TRQX 208 606178040067741000
282.9 15:54:39 TRQX 114 606178040067741000
282.9 15:54:39 TRQX 201 606178040067741000
282.9 15:54:40 TRQX 227 606178040067742000
282.9 15:54:40 BATE 503 592104289594650000
282.9 15:54:51 AQXE 667 606178040067751000
282.9 15:54:53 XLON 782 606178040067753000
282.9 15:54:53 AQXE 86 606178040067753000
282.9 15:54:53 AQXE 1599 592104289594661000
282.8 15:54:58 BATE 804 606178040067758000
282.8 15:54:58 TRQX 666 592104289594666000
282.8 15:55:01 AQXE 774 592104289594668000
282.2 15:56:24 TRQX 836 606178040067835000
281.9 15:56:36 XLON 841 592104289594758000
281.8 15:57:30 XLON 845 592104289594808000
281.7 15:57:47 TRQX 843 592104289594822000
281.7 15:57:47 XLON 710 606178040067908000
281.6 15:59:41 XLON 870 606178040068018000
281.6 15:59:41 BATE 872 592104289594937000
281.5 16:00:05 CHIX 823 606178040068041000
281.5 16:00:06 BATE 768 606178040068043000
281.4 16:01:28 TRQX 701 592104289595057000
281.4 16:01:28 BATE 1211 592104289595057000
281.4 16:01:28 XLON 789 606178040068133000
281.4 16:01:28 AQXE 431 606178040068133000
281.4 16:01:29 AQXE 339 606178040068133000
281.3 16:01:33 AQXE 682 606178040068138000
281.3 16:01:35 AQXE 89 606178040068139000
281.3 16:04:12 XLON 843 592104289595231000
281.3 16:04:12 XLON 689 592104289595231000
281.2 16:04:15 BATE 419 606178040068304000
281.2 16:04:15 BATE 440 606178040068304000
281.2 16:05:48 TRQX 63 606178040068398000
281.2 16:05:48 TRQX 336 606178040068398000
281.2 16:05:48 XLON 766 606178040068398000
281.2 16:05:48 XLON 728 592104289595333000
281.2 16:05:48 TRQX 378 606178040068399000
281.2 16:05:48 AQXE 746 592104289595333000
281.1 16:06:38 XLON 812 606178040068453000
281.1 16:06:38 XLON 847 606178040068453000
281.9 16:08:25 XLON 1076 606178040068572000
281.9 16:08:54 TRQX 350 606178040068604000
281.9 16:08:54 XLON 1415 592104289595548000
281.9 16:08:54 XLON 1563 592104289595548000
281.9 16:08:54 AQXE 28 606178040068604000
281.7 16:09:11 XLON 1097 606178040068624000
281.7 16:09:11 XLON 1432 606178040068624000
281.7 16:09:11 CHIX 1378 592104289595569000
281.7 16:09:11 TRQX 689 606178040068624000
281.7 16:09:12 AQXE 492 592104289595569000
281.7 16:09:12 XLON 55 606178040068624000
281.7 16:09:12 XLON 695 592104289595569000
281.7 16:09:12 XLON 87 592104289595569000
281.7 16:09:13 AQXE 78 592104289595572000
281.7 16:09:13 XLON 252 606178040068627000
281.2 16:10:14 AQXE 849 592104289595646000
280.9 16:12:17 AQXE 736 592104289595781000
280.9 16:12:17 TRQX 863 592104289595781000
280.8 16:12:17 XLON 450 606178040068828000
280.8 16:12:43 XLON 300 606178040068854000
280.8 16:13:09 TRQX 861 606178040068881000
280.8 16:13:57 AQXE 116 606178040068934000
280.8 16:14:13 BATE 732 592104289595918000
280.8 16:14:13 CHIX 597 606178040068959000
280.8 16:14:13 TRQX 846 606178040068959000
280.8 16:14:13 CHIX 207 606178040068959000
280.8 16:14:13 AQXE 58 606178040068959000
280.8 16:14:13 AQXE 556 606178040068959000
280.8 16:14:14 XLON 813 592104289595918000
280.8 16:14:58 AQXE 72 606178040069008000
280.8 16:15:10 AQXE 45 606178040069024000
280.8 16:15:10 AQXE 331 606178040069024000
280.8 16:15:10 XLON 263 606178040069024000
280.8 16:15:10 AQXE 80 592104289595987000
280.7 16:15:25 TRQX 887 592104289596007000
280.7 16:15:25 TRQX 689 592104289596007000
280.7 16:15:25 XLON 754 606178040069043000
280.5 16:16:10 XLON 867 592104289596060000
280.5 16:16:10 TRQX 865 592104289596060000
280.5 16:18:41 TRQX 323 592104289596248000
280.5 16:18:41 XLON 974 592104289596248000
280.6 16:19:10 CHIX 3308 592104289596280000
281 16:20:19 XLON 689 592104289596377000
281 16:20:19 AQXE 1459 606178040069400000
281 16:20:19 AQXE 239 606178040069400000
280.8 16:20:30 TRQX 40 592104289596390000
280.8 16:20:30 TRQX 355 592104289596390000
280.8 16:20:30 XLON 869 606178040069413000
280.8 16:20:30 XLON 294 592104289596390000
280.8 16:20:30 XLON 342 606178040069413000
280.8 16:20:30 XLON 122 606178040069413000
280.8 16:20:32 XLON 251 606178040069417000
280.9 16:22:10 XLON 534 606178040069544000
280.9 16:22:10 XLON 1821 606178040069544000
280.8 16:23:08 TRQX 788 592104289596594000
280.7 16:23:08 BATE 785 606178040069609000
280.7 16:23:08 CHIX 689 592104289596594000
280.7 16:23:08 TRQX 27 606178040069609000
280.7 16:23:08 TRQX 138 606178040069609000
280.7 16:23:19 TRQX 28 606178040069624000
280.7 16:23:19 TRQX 207 606178040069624000
280.7 16:23:19 TRQX 289 606178040069624000
280.7 16:23:26 AQXE 170 592104289596619000
280.7 16:23:29 BATE 838 592104289596622000
280.7 16:23:29 AQXE 1341 592104289596622000
280.7 16:23:29 XLON 573 606178040069636000
280.7 16:24:58 TRQX 836 592104289596718000
280.7 16:24:58 XLON 709 592104289596718000
280.7 16:24:58 TRQX 689 606178040069728000
280.7 16:24:58 XLON 81 606178040069728000
280.7 16:24:58 XLON 692 606178040069728000
280.7 16:24:58 XLON 689 606178040069728000
280.7 16:25:08 AQXE 1378 592104289596731000
280.7 16:25:08 AQXE 760 592104289596731000
280.7 16:25:08 XLON 728 592104289596731000
280.7 16:25:57 AQXE 712 592104289596773000
280.6 16:25:57 TRQX 977 592104289596773000
280.5 16:25:57 TRQX 854 606178040069781000
281 16:26:56 XLON 814 606178040069835000
281 16:26:56 XLON 807 606178040069835000
281 16:27:31 XLON 816 592104289596862000
281.2 16:27:37 BATE 689 592104289596867000
281.2 16:27:37 XLON 123 606178040069871000
281.3 16:27:50 XLON 598 592104289596877000
281.3 16:27:50 XLON 814 592104289596877000
281.3 16:27:50 XLON 346 592104289596877000
281.3 16:27:50 AQXE 543 606178040069881000
281.3 16:27:50 AQXE 754 606178040069881000
281.3 16:27:50 AQXE 81 606178040069881000
281.3 16:27:58 AQXE 543 606178040069887000
281.3 16:27:58 AQXE 528 606178040069887000
281.1 16:28:01 XLON 737 606178040069890000
281.1 16:28:01 TRQX 737 592104289596888000
281.1 16:28:04 XLON 725 592104289596890000
281 16:28:14 XLON 1425 592104289596899000
281 16:28:14 TRQX 689 606178040069902000
281 16:28:14 BATE 150 606178040069902000
281 16:28:14 BATE 70 606178040069902000
281 16:28:14 BATE 63 606178040069902000
281 16:28:14 BATE 308 606178040069902000
281 16:28:14 BATE 369 606178040069902000
281 16:28:14 BATE 98 606178040069902000
280.9 16:28:27 AQXE 920 592104289596910000
280.9 16:28:27 XLON 809 592104289596910000
280.9 16:28:27 XLON 1142 606178040069913000
280.9 16:28:28 AQXE 511 592104289596912000
280.9 16:28:31 AQXE 512 592104289596915000
280.8 16:28:31 XLON 761 592104289596915000
280.9 16:28:33 AQXE 1006 592104289596917000
280.7 16:29:00 XLON 1073 606178040069944000
280.5 16:29:19 BATE 162 606178040069957000
280.5 16:29:52 BATE 15 606178040069982000
280.5 16:29:53 BATE 196 606178040069985000
280.5 16:29:55 XLON 513 592104289596991000
280.5 16:29:55 XLON 988 592104289596991000
278.6 16:35:21 XLON 176835 606178040070017000
278.6 16:35:21 XLON 3025 606178040070017000
278.6 16:35:21 XLON 173470 606178040070017000
278.6 16:35:21 XLON 290488 592104289597018000
Contacts: Tel: Email:
Company Secretary +44 (0) 7768 806248 secretariat@kingfisher.com
Investor Relations +44 (0) 20 7644 1082 investorenquiries@kingfisher.com
Treasury +44 (0) 20 7644 1170 treasury@kingfisher.com
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSEAXDDEFLAEFARecent 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