REG - Kingfisher PLC - Transaction in Own Shares
27/04/2022 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:20220427:nRSa4444Ja&default-theme=true RNS Number : 4444J Kingfisher PLC 27 April 2022 Kingfisher PLC ISIN: GB0033195214 27 April 2022 KINGFISHER PLC Transaction in own shares 27 April 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", Kingfisher) announces that on 26 April 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International (GSI) as part of its £300 million share repurchase programme announced on 21 September 2021 (the Programme). All shares were purchased from GSI as an on exchange transaction subject to the rules of the London Stock Exchange. Date of Purchase: 26 April 2022 Total number of shares purchased: 2,000,000 Volume Weighted Average price paid per share: 2.5350 Highest price paid per share: 2.5500 Lowest price paid per share: 2.4980 To date, Kingfisher has purchased 27,807,547 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International, 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 24,215,979 ordinary shares in aggregate for cancellation from Barclays Capital Security Limited in connection with its execution of the first, second and third tranches respectively, of the Programme. Aschedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 2,000,000 2.5350 TURQ 0 0.0000 CHIX 0 0.0000 BATE 0 0.0000 Date of Purchase: 26 April 2022 Total number of shares purchased: 2,000,000 Volume Weighted Average price paid per share: 2.5350 Highest price paid per share: 2.5500 Lowest price paid per share: 2.4980 To date, Kingfisher has purchased 27,807,547 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International, 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 24,215,979 ordinary shares in aggregate for cancellation from Barclays Capital Security Limited in connection with its execution of the first, second and third tranches respectively, of the Programme. Aschedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 2,000,000 2.5350 TURQ 0 0.0000 CHIX 0 0.0000 BATE 0 0.0000 Date of Purchase: 26 April 2022 Total number of shares purchased: 2,000,000 Volume Weighted Average price paid per share: 2.5350 Highest price paid per share: 2.5500 Lowest price paid per share: 2.4980 To date, Kingfisher has purchased 27,807,547 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International, 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 24,215,979 ordinary shares in aggregate for cancellation from Barclays Capital Security Limited in connection with its execution of the first, second and third tranches respectively, of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 2,000,000 2.5350 TURQ 0 0.0000 CHIX 0 0.0000 BATE 0 0.0000 Schedule of Purchases - Individual Transactions Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 2.5450 12:21:14 XLON 1,546 Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 2.5450 12:21:14 XLON 1,546 Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 2.5450 12:21:14 XLON 1,546 Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 2.5450 12:21:14 XLON 1,546 Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 2.5450 12:21:14 XLON 1,546 Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 2.5450 12:21:14 XLON 1,546 Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.5340 09:09:23 XLON 3,587 530102660119382 2.5340 09:09:26 XLON 223 530102660119395 2.5340 09:09:26 XLON 1,055 530102660119394 2.5340 09:09:26 XLON 3,531 530102660119393 2.5350 09:09:40 XLON 894 530102660119414 2.5340 09:10:00 XLON 3,058 530102660119421 2.5360 09:10:57 XLON 4,141 530102660119611 2.5360 09:11:00 XLON 750 530102660119616 2.5360 09:11:00 XLON 764 530102660119615 2.5360 09:11:00 XLON 900 530102660119618 2.5360 09:11:00 XLON 1,546 530102660119617 2.5360 09:11:08 XLON 370 530102660119623 2.5360 09:11:08 XLON 718 530102660119624 2.5360 09:12:54 XLON 3,788 530102660119804 2.5370 09:13:03 XLON 45 530102660119845 2.5370 09:13:03 XLON 468 530102660119848 2.5370 09:13:03 XLON 619 530102660119846 2.5370 09:13:03 XLON 1,546 530102660119847 2.5410 09:19:20 XLON 97 530102660120630 2.5410 09:19:20 XLON 4,248 530102660120631 2.5420 09:19:40 XLON 65 530102660120687 2.5420 09:19:40 XLON 422 530102660120689 2.5420 09:19:40 XLON 1,546 530102660120688 2.5420 09:19:45 XLON 626 530102660120698 2.5440 09:20:59 XLON 50 530102660120889 2.5440 09:20:59 XLON 418 530102660120895 2.5440 09:20:59 XLON 619 530102660120891 2.5440 09:20:59 XLON 750 530102660120892 2.5440 09:20:59 XLON 762 530102660120893 2.5440 09:20:59 XLON 1,096 530102660120894 2.5440 09:20:59 XLON 4,295 530102660120888 2.5440 09:21:07 XLON 750 530102660120925 2.5440 09:21:07 XLON 1,212 530102660120926 2.5440 09:21:54 XLON 740 530102660121033 2.5440 09:21:54 XLON 750 530102660121032 2.5440 09:21:54 XLON 764 530102660121031 2.5440 09:21:54 XLON 1,096 530102660121034 2.5440 09:21:54 XLON 1,546 530102660121029 2.5440 09:21:54 XLON 1,600 530102660121030 2.5440 09:21:54 XLON 3,757 530102660121035 2.5440 09:21:59 XLON 55 530102660121050 2.5440 09:21:59 XLON 320 530102660121051 2.5440 09:21:59 XLON 750 530102660121049 2.5440 09:21:59 XLON 764 530102660121047 2.5440 09:21:59 XLON 1,546 530102660121048 2.5440 09:22:04 XLON 220 530102660121061 2.5460 09:25:34 XLON 1,415 530102660121784 2.5450 09:30:39 XLON 1,600 530102660122501 2.5460 09:30:39 XLON 740 530102660122506 2.5460 09:30:39 XLON 755 530102660122507 2.5460 09:30:39 XLON 764 530102660122504 2.5460 09:30:39 XLON 1,307 530102660122503 2.5460 09:30:39 XLON 1,546 530102660122505 2.5460 09:30:39 XLON 1,600 530102660122502 2.5460 09:30:39 XLON 4,345 530102660122495 2.5460 09:30:44 XLON 904 530102660122510 2.5460 09:30:49 XLON 145 530102660122515 2.5460 09:30:49 XLON 619 530102660122516 2.5460 09:30:49 XLON 764 530102660122518 2.5460 09:30:49 XLON 1,053 530102660122519 2.5460 09:30:49 XLON 1,546 530102660122517 2.5480 09:34:52 XLON 1,074 530102660122905 2.5480 09:35:57 XLON 4,345 530102660123007 2.5480 09:35:58 XLON 1,038 530102660123015 2.5480 09:35:58 XLON 1,600 530102660123014 2.5480 09:36:32 XLON 194 530102660123078 2.5470 09:36:54 XLON 4,345 530102660123085 2.5480 09:38:56 XLON 31 530102660123283 2.5480 09:38:56 XLON 723 530102660123277 2.5480 09:38:56 XLON 1,489 530102660123278 2.5480 09:38:56 XLON 1,600 530102660123281 2.5480 09:38:56 XLON 2,133 530102660123279 2.5480 09:38:56 XLON 2,184 530102660123282 2.5470 09:39:30 XLON 616 530102660123353 2.5470 09:39:30 XLON 1,149 530102660123355 2.5470 09:39:30 XLON 2,580 530102660123354 2.5470 09:42:28 XLON 1,600 530102660123608 2.5470 09:42:28 XLON 2,745 530102660123609 2.5480 09:42:28 XLON 4,345 530102660123603 2.5470 09:42:34 XLON 191 530102660123619 2.5450 09:42:54 XLON 1,354 530102660123659 2.5440 09:42:58 XLON 4,345 530102660123664 2.5440 09:42:58 XLON 4,345 530102660123669 2.5450 09:43:10 XLON 149 530102660123710 2.5440 09:43:12 XLON 492 530102660123722 2.5440 09:43:12 XLON 1,679 530102660123723 2.5440 09:43:12 XLON 2,174 530102660123724 2.5440 09:43:12 XLON 4,345 530102660123718 2.5440 09:43:36 XLON 1,000 530102660123778 2.5440 09:43:36 XLON 1,600 530102660123777 2.5440 09:43:36 XLON 1,745 530102660123779 2.5440 09:43:36 XLON 4,345 530102660123776 2.5430 09:43:37 XLON 4,345 530102660123783 2.5430 09:43:54 XLON 630 530102660123824 2.5430 09:43:54 XLON 4,345 530102660123822 2.5440 09:43:54 XLON 613 530102660123828 2.5440 09:43:54 XLON 750 530102660123825 2.5440 09:43:54 XLON 764 530102660123827 2.5440 09:43:54 XLON 1,546 530102660123826 2.5410 09:43:58 XLON 103 530102660123852 2.5410 09:43:58 XLON 4,242 530102660123853 2.5410 09:44:01 XLON 619 530102660123855 2.5410 09:44:01 XLON 750 530102660123856 2.5400 09:44:06 XLON 2,071 530102660123861 2.5410 09:44:36 XLON 1,510 530102660123949 2.5410 09:44:51 XLON 77 530102660124004 2.5410 09:44:51 XLON 125 530102660124007 2.5410 09:44:51 XLON 750 530102660124006 2.5410 09:44:51 XLON 938 530102660124005 2.5410 09:44:59 XLON 1,385 530102660124033 2.5410 09:45:09 XLON 1,600 530102660124062 2.5400 09:45:22 XLON 750 530102660124105 2.5400 09:45:22 XLON 1,777 530102660124106 2.5380 09:46:28 XLON 255 530102660124250 2.5380 09:46:28 XLON 750 530102660124251 2.5370 09:46:41 XLON 2,488 530102660124299 2.5380 09:46:41 XLON 86 530102660124288 2.5380 09:46:41 XLON 89 530102660124290 2.5380 09:46:41 XLON 314 530102660124289 2.5380 09:46:41 XLON 750 530102660124291 2.5380 09:46:41 XLON 764 530102660124293 2.5380 09:46:41 XLON 1,546 530102660124292 2.5390 09:49:34 XLON 913 530102660124765 2.5390 09:49:39 XLON 913 530102660124784 2.5390 09:50:32 XLON 866 530102660124894 2.5390 09:50:40 XLON 893 530102660124920 2.5390 09:50:40 XLON 3,452 530102660124921 2.5390 09:50:51 XLON 750 530102660124949 2.5390 09:51:01 XLON 216 530102660124975 2.5390 09:51:03 XLON 908 530102660124983 2.5390 09:51:03 XLON 3,437 530102660124984 2.5380 09:51:13 XLON 3,146 530102660125012 2.5380 09:52:53 XLON 750 530102660125218 2.5380 09:52:53 XLON 981 530102660125219 2.5380 09:52:53 XLON 1,808 530102660125220 2.5390 09:53:53 XLON 641 530102660125388 2.5390 09:53:53 XLON 750 530102660125386 2.5390 09:53:53 XLON 764 530102660125384 2.5390 09:53:53 XLON 768 530102660125387 2.5390 09:53:53 XLON 1,546 530102660125385 2.5400 09:55:29 XLON 3,344 530102660125638 2.5370 09:57:55 XLON 344 530102660125910 2.5370 09:57:55 XLON 369 530102660125914 2.5370 09:57:55 XLON 1,600 530102660125913 2.5370 09:57:55 XLON 4,001 530102660125911 2.5380 09:58:18 XLON 750 530102660125964 2.5380 09:58:18 XLON 1,159 530102660125966 2.5380 09:58:18 XLON 1,265 530102660125967 2.5380 09:58:18 XLON 1,453 530102660125965 2.5380 09:58:18 XLON 4,114 530102660125968 2.5370 10:00:08 XLON 750 530102660126228 2.5370 10:00:08 XLON 1,600 530102660126229 2.5370 10:00:08 XLON 2,307 530102660126227 2.5350 10:00:14 XLON 3,054 530102660126264 2.5360 10:05:48 XLON 58 530102660126941 2.5360 10:05:48 XLON 667 530102660126942 2.5360 10:05:48 XLON 750 530102660126938 2.5360 10:05:48 XLON 764 530102660126939 2.5360 10:05:48 XLON 793 530102660126944 2.5360 10:05:48 XLON 1,096 530102660126943 2.5360 10:05:48 XLON 1,546 530102660126940 2.5360 10:05:48 XLON 4,345 530102660126936 2.5320 10:06:51 XLON 564 530102660127100 2.5320 10:06:51 XLON 667 530102660127099 2.5320 10:06:51 XLON 750 530102660127098 2.5320 10:06:51 XLON 764 530102660127097 2.5320 10:06:51 XLON 1,600 530102660127096 2.5320 10:06:51 XLON 4,345 530102660127095 2.5330 10:06:51 XLON 241 530102660127094 2.5330 10:06:51 XLON 764 530102660127093 2.5330 10:06:51 XLON 1,546 530102660127092 2.5350 10:08:46 XLON 1,435 530102660127337 2.5350 10:08:46 XLON 2,910 530102660127338 2.5350 10:08:52 XLON 144 530102660127355 2.5350 10:08:52 XLON 152 530102660127359 2.5350 10:08:52 XLON 335 530102660127360 2.5350 10:08:52 XLON 1,100 530102660127358 2.5350 10:08:52 XLON 1,600 530102660127357 2.5350 10:08:52 XLON 3,541 530102660127356 2.5350 10:09:09 XLON 750 530102660127406 2.5350 10:09:09 XLON 1,316 530102660127407 2.5350 10:10:13 XLON 764 530102660127513 2.5350 10:10:13 XLON 1,117 530102660127512 2.5350 10:10:13 XLON 1,423 530102660127514 2.5350 10:10:13 XLON 1,661 530102660127511 2.5320 10:11:58 XLON 1,600 530102660127747 2.5320 10:11:58 XLON 2,830 530102660127746 2.5330 10:11:58 XLON 13 530102660127748 2.5330 10:12:32 XLON 327 530102660127874 2.5330 10:12:32 XLON 335 530102660127877 2.5330 10:12:32 XLON 433 530102660127873 2.5330 10:12:32 XLON 1,148 530102660127875 2.5330 10:12:32 XLON 1,546 530102660127876 2.5350 10:13:59 XLON 550 530102660128067 2.5350 10:13:59 XLON 1,352 530102660128055 2.5350 10:13:59 XLON 1,600 530102660128066 2.5350 10:13:59 XLON 1,873 530102660128054 2.5350 10:14:54 XLON 177 530102660128244 2.5350 10:14:54 XLON 902 530102660128242 2.5350 10:14:54 XLON 1,007 530102660128243 2.5340 10:15:39 XLON 4,345 530102660128338 2.5340 10:15:52 XLON 982 530102660128376 2.5340 10:16:57 XLON 216 530102660128526 2.5340 10:16:57 XLON 750 530102660128524 2.5340 10:16:57 XLON 1,546 530102660128525 2.5340 10:17:02 XLON 750 530102660128541 2.5340 10:17:02 XLON 1,197 530102660128542 2.5390 10:17:52 XLON 628 530102660128652 2.5390 10:17:52 XLON 764 530102660128648 2.5390 10:17:52 XLON 766 530102660128651 2.5390 10:17:52 XLON 1,053 530102660128650 2.5390 10:17:52 XLON 1,546 530102660128649 2.5380 10:20:44 XLON 4,345 530102660128992 2.5380 10:21:02 XLON 127 530102660129021 2.5380 10:21:02 XLON 760 530102660129018 2.5380 10:21:02 XLON 764 530102660129017 2.5380 10:21:02 XLON 768 530102660129022 2.5380 10:21:02 XLON 1,117 530102660129019 2.5380 10:21:02 XLON 1,277 530102660129020 2.5380 10:21:02 XLON 1,546 530102660129016 2.5380 10:21:02 XLON 2,898 530102660129023 2.5400 10:25:10 XLON 351 530102660129603 2.5400 10:25:10 XLON 750 530102660129601 2.5400 10:25:10 XLON 2,398 530102660129602 2.5400 10:25:10 XLON 2,814 530102660129600 2.5400 10:25:49 XLON 1,175 530102660129702 2.5400 10:27:40 XLON 4,345 530102660129906 2.5400 10:28:19 XLON 1,680 530102660129984 2.5390 10:28:28 XLON 4,345 530102660129997 2.5380 10:28:43 XLON 4,345 530102660130012 2.5400 10:32:11 XLON 6,700 530102660130409 2.5390 10:32:12 XLON 4,345 530102660130412 2.5400 10:32:16 XLON 5,439 530102660130416 2.5400 10:33:37 XLON 1,570 530102660130583 2.5400 10:33:37 XLON 2,751 530102660130582 2.5400 10:34:24 XLON 3,753 530102660130658 2.5400 10:35:34 XLON 314 530102660130814 2.5400 10:35:34 XLON 1,752 530102660130813 2.5400 10:35:39 XLON 938 530102660130851 2.5400 10:36:01 XLON 196 530102660130906 2.5400 10:36:01 XLON 900 530102660130905 2.5480 10:36:46 XLON 78 530102660131006 2.5480 10:36:46 XLON 750 530102660131002 2.5480 10:36:46 XLON 764 530102660131003 2.5480 10:36:46 XLON 1,064 530102660131005 2.5480 10:36:46 XLON 1,546 530102660131004 2.5470 10:37:54 XLON 220 530102660131105 2.5470 10:37:54 XLON 750 530102660131104 2.5490 10:38:25 XLON 2,728 530102660131187 2.5470 10:39:36 XLON 750 530102660131295 2.5470 10:39:36 XLON 1,500 530102660131296 2.5480 10:39:36 XLON 62 530102660131300 2.5480 10:39:36 XLON 463 530102660131297 2.5480 10:39:36 XLON 750 530102660131298 2.5480 10:39:36 XLON 926 530102660131299 2.5460 10:40:00 XLON 322 530102660131334 2.5460 10:40:00 XLON 3,874 530102660131335 2.5450 10:40:41 XLON 127 530102660131426 2.5450 10:40:41 XLON 750 530102660131425 2.5450 10:41:46 XLON 750 530102660131507 2.5450 10:41:46 XLON 1,085 530102660131505 2.5450 10:41:46 XLON 1,546 530102660131506 2.5490 10:43:58 XLON 690 530102660131660 2.5490 10:43:58 XLON 3,655 530102660131661 2.5490 10:43:59 XLON 4,345 530102660131663 2.5490 10:44:18 XLON 192 530102660131716 2.5490 10:44:18 XLON 764 530102660131715 2.5470 10:45:32 XLON 760 530102660131849 2.5470 10:45:32 XLON 1,382 530102660131847 2.5470 10:45:32 XLON 1,677 530102660131848 2.5450 10:46:44 XLON 576 530102660131986 2.5450 10:46:44 XLON 750 530102660131985 2.5450 10:46:44 XLON 1,106 530102660131983 2.5450 10:46:44 XLON 1,492 530102660131984 2.5450 10:46:49 XLON 959 530102660131990 2.5440 10:47:56 XLON 624 530102660132053 2.5440 10:47:56 XLON 750 530102660132052 2.5440 10:47:56 XLON 764 530102660132050 2.5440 10:47:56 XLON 1,546 530102660132051 2.5450 10:49:08 XLON 996 530102660132163 2.5450 10:49:18 XLON 35 530102660132185 2.5450 10:49:18 XLON 750 530102660132186 2.5450 10:49:18 XLON 1,096 530102660132187 2.5450 10:49:18 XLON 1,411 530102660132188 2.5430 10:50:15 XLON 4,345 530102660132306 2.5430 10:51:43 XLON 1,117 530102660132441 2.5430 10:51:43 XLON 1,458 530102660132440 2.5440 10:58:34 XLON 1,120 530102660133274 2.5440 10:58:34 XLON 3,225 530102660133273 2.5440 11:00:31 XLON 631 530102660133519 2.5440 11:00:31 XLON 3,714 530102660133520 2.5440 11:00:31 XLON 4,345 530102660133526 2.5460 11:02:21 XLON 231 530102660133782 2.5460 11:02:21 XLON 750 530102660133778 2.5460 11:02:21 XLON 764 530102660133779 2.5460 11:02:21 XLON 1,127 530102660133780 2.5460 11:02:21 XLON 1,473 530102660133781 2.5460 11:02:21 XLON 4,345 530102660133773 2.5460 11:02:21 XLON 4,345 530102660133776 2.5480 11:03:00 XLON 99 530102660133839 2.5480 11:03:00 XLON 378 530102660133840 2.5480 11:03:00 XLON 800 530102660133838 2.5480 11:03:00 XLON 1,085 530102660133837 2.5480 11:03:05 XLON 1,092 530102660133849 2.5490 11:03:36 XLON 4,345 530102660133929 2.5500 11:03:54 XLON 4,345 530102660134002 2.5500 11:04:33 XLON 134 530102660134065 2.5500 11:04:38 XLON 350 530102660134071 2.5500 11:04:38 XLON 1,936 530102660134070 2.5500 11:05:12 XLON 231 530102660134133 2.5500 11:05:12 XLON 1,472 530102660134134 2.5500 11:05:12 XLON 1,600 530102660134132 2.5500 11:05:12 XLON 4,345 530102660134131 2.5500 11:05:29 XLON 17 530102660134186 2.5500 11:05:29 XLON 1,546 530102660134185 2.5490 11:07:47 XLON 66 530102660134456 2.5490 11:07:47 XLON 750 530102660134462 2.5490 11:07:47 XLON 764 530102660134460 2.5490 11:07:47 XLON 768 530102660134461 2.5490 11:07:47 XLON 1,148 530102660134457 2.5490 11:07:47 XLON 1,472 530102660134458 2.5490 11:07:47 XLON 1,546 530102660134459 2.5490 11:08:03 XLON 416 530102660134483 2.5490 11:08:03 XLON 750 530102660134482 2.5490 11:08:03 XLON 1,106 530102660134481 2.5470 11:08:54 XLON 363 530102660134534 2.5470 11:08:54 XLON 750 530102660134531 2.5470 11:08:54 XLON 764 530102660134530 2.5470 11:08:54 XLON 1,106 530102660134532 2.5470 11:08:54 XLON 1,546 530102660134533 2.5450 11:10:07 XLON 642 530102660134730 2.5450 11:10:07 XLON 708 530102660134733 2.5450 11:10:07 XLON 764 530102660134732 2.5450 11:10:07 XLON 1,546 530102660134731 2.5440 11:11:19 XLON 494 530102660134961 2.5440 11:11:19 XLON 531 530102660134957 2.5440 11:11:19 XLON 727 530102660134962 2.5440 11:11:19 XLON 750 530102660134958 2.5440 11:11:19 XLON 764 530102660134959 2.5440 11:11:19 XLON 1,546 530102660134960 2.5430 11:13:08 XLON 1,035 530102660135074 2.5430 11:13:08 XLON 2,670 530102660135073 2.5430 11:13:55 XLON 4,324 530102660135207 2.5400 11:15:50 XLON 134 530102660135407 2.5400 11:15:50 XLON 1,600 530102660135406 2.5400 11:15:50 XLON 4,345 530102660135405 2.5400 11:16:14 XLON 745 530102660135444 2.5400 11:16:14 XLON 1,471 530102660135442 2.5400 11:16:14 XLON 1,546 530102660135443 2.5410 11:20:57 XLON 4,345 530102660135733 2.5410 11:25:36 XLON 1,047 530102660136182 2.5410 11:25:48 XLON 265 530102660136194 2.5390 11:25:55 XLON 4,345 530102660136208 2.5400 11:25:55 XLON 133 530102660136211 2.5400 11:25:55 XLON 1,159 530102660136210 2.5400 11:25:55 XLON 1,600 530102660136209 2.5400 11:26:11 XLON 559 530102660136234 2.5400 11:26:11 XLON 750 530102660136231 2.5400 11:26:11 XLON 850 530102660136232 2.5400 11:26:11 XLON 1,546 530102660136233 2.5380 11:26:14 XLON 4,345 530102660136240 2.5390 11:26:54 XLON 764 530102660136382 2.5380 11:27:06 XLON 352 530102660136391 2.5380 11:27:06 XLON 1,285 530102660136392 2.5380 11:27:06 XLON 4,345 530102660136388 2.5380 11:27:11 XLON 764 530102660136398 2.5380 11:27:11 XLON 1,117 530102660136400 2.5380 11:27:11 XLON 1,474 530102660136399 2.5380 11:27:11 XLON 1,546 530102660136397 2.5350 11:27:13 XLON 982 530102660136407 2.5310 11:28:42 XLON 750 530102660136543 2.5310 11:28:42 XLON 1,222 530102660136544 2.5310 11:28:42 XLON 1,385 530102660136545 2.5310 11:28:42 XLON 2,843 530102660136542 2.5340 11:32:55 XLON 4,345 530102660137094 2.5340 11:33:27 XLON 1,974 530102660137176 2.5340 11:33:27 XLON 2,371 530102660137177 2.5330 11:33:58 XLON 2,449 530102660137222 2.5340 11:33:58 XLON 336 530102660137225 2.5340 11:33:58 XLON 1,546 530102660137224 2.5340 11:34:18 XLON 188 530102660137277 2.5340 11:34:18 XLON 482 530102660137275 2.5340 11:34:18 XLON 750 530102660137276 2.5340 11:34:23 XLON 44 530102660137291 2.5340 11:34:23 XLON 750 530102660137292 2.5340 11:34:23 XLON 1,483 530102660137293 2.5340 11:35:34 XLON 66 530102660137365 2.5340 11:35:34 XLON 397 530102660137366 2.5340 11:35:34 XLON 1,519 530102660137363 2.5340 11:35:34 XLON 1,697 530102660137364 2.5380 11:38:55 XLON 263 530102660137796 2.5380 11:38:55 XLON 750 530102660137795 2.5380 11:38:55 XLON 1,588 530102660137794 2.5380 11:38:55 XLON 4,345 530102660137792 2.5380 11:42:30 XLON 522 530102660138139 2.5380 11:44:32 XLON 1,478 530102660138307 2.5380 11:44:37 XLON 13 530102660138357 2.5380 11:44:37 XLON 750 530102660138358 2.5380 11:44:37 XLON 764 530102660138360 2.5380 11:44:37 XLON 1,096 530102660138359 2.5390 11:48:45 XLON 69 530102660138649 2.5390 11:48:45 XLON 764 530102660138647 2.5390 11:48:45 XLON 1,546 530102660138648 2.5390 11:49:53 XLON 1,600 530102660138792 2.5400 11:49:53 XLON 122 530102660138793 2.5400 11:49:58 XLON 764 530102660138797 2.5400 11:49:58 XLON 1,117 530102660138794 2.5400 11:49:58 XLON 1,474 530102660138795 2.5400 11:49:58 XLON 1,546 530102660138796 2.5400 11:50:03 XLON 764 530102660138807 2.5400 11:50:03 XLON 766 530102660138806 2.5400 11:50:03 XLON 822 530102660138809 2.5400 11:50:03 XLON 1,075 530102660138805 2.5400 11:50:03 XLON 1,546 530102660138808 2.5400 11:51:17 XLON 48 530102660138861 2.5400 11:51:17 XLON 950 530102660138860 2.5400 11:51:22 XLON 764 530102660138865 2.5400 11:51:22 XLON 1,148 530102660138867 2.5400 11:51:22 XLON 1,515 530102660138864 2.5400 11:51:22 XLON 1,546 530102660138866 2.5430 11:53:40 XLON 4,345 530102660139047 2.5440 11:56:27 XLON 4,345 530102660139384 2.5440 11:58:24 XLON 1,954 530102660139614 2.5440 11:58:24 XLON 2,391 530102660139615 2.5430 11:58:26 XLON 4,345 530102660139621 2.5440 11:58:31 XLON 1,187 530102660139635 2.5430 11:58:36 XLON 1,261 530102660139655 2.5430 11:58:36 XLON 1,484 530102660139654 2.5430 11:58:36 XLON 1,600 530102660139653 2.5430 11:58:36 XLON 2,165 530102660139649 2.5430 11:58:36 XLON 2,180 530102660139650 2.5430 11:58:41 XLON 43 530102660139660 2.5430 11:58:41 XLON 264 530102660139663 2.5430 11:58:41 XLON 765 530102660139659 2.5430 11:58:41 XLON 996 530102660139658 2.5430 11:58:41 XLON 1,085 530102660139662 2.5430 11:58:41 XLON 1,546 530102660139661 2.5430 11:59:26 XLON 322 530102660139727 2.5430 11:59:26 XLON 764 530102660139725 2.5430 11:59:26 XLON 1,159 530102660139724 2.5430 11:59:26 XLON 1,546 530102660139726 2.5430 12:00:37 XLON 750 530102660139844 2.5430 12:00:37 XLON 764 530102660139843 2.5430 12:00:37 XLON 1,112 530102660139845 2.5430 12:02:02 XLON 1,520 530102660139921 2.5420 12:02:07 XLON 1,249 530102660139939 2.5420 12:02:07 XLON 1,586 530102660139938 2.5420 12:02:55 XLON 4,345 530102660140070 2.5420 12:03:13 XLON 1,491 530102660140119 2.5420 12:03:13 XLON 1,491 530102660140120 2.5420 12:03:13 XLON 2,854 530102660140118 2.5430 12:05:35 XLON 1,543 530102660140321 2.5430 12:05:35 XLON 2,802 530102660140320 2.5430 12:05:35 XLON 4,345 530102660140327 2.5430 12:07:45 XLON 322 530102660140507 2.5430 12:07:45 XLON 793 530102660140506 2.5440 12:08:55 XLON 4,345 530102660140623 2.5450 12:09:04 XLON 750 530102660140636 2.5450 12:13:11 XLON 468 530102660140918 2.5450 12:13:11 XLON 1,239 530102660140919 2.5450 12:14:49 XLON 275 530102660141061 2.5450 12:14:49 XLON 4,070 530102660141062 2.5450 12:16:09 XLON 63 530102660141194 2.5450 12:16:09 XLON 750 530102660141198 2.5450 12:16:09 XLON 764 530102660141195 2.5450 12:16:09 XLON 1,148 530102660141197 2.5450 12:16:09 XLON 1,546 530102660141196 2.5450 12:16:09 XLON 1,600 530102660141193 2.5450 12:16:15 XLON 512 530102660141203 2.5450 12:16:15 XLON 672 530102660141201 2.5450 12:16:15 XLON 1,546 530102660141202 2.5450 12:17:01 XLON 199 530102660141263 2.5450 12:17:01 XLON 483 530102660141262 2.5450 12:17:01 XLON 1,401 530102660141264 2.5450 12:17:43 XLON 61 530102660141343 2.5450 12:17:43 XLON 750 530102660141341 2.5450 12:17:43 XLON 759 530102660141340 2.5450 12:17:43 XLON 764 530102660141338 2.5450 12:17:43 XLON 1,106 530102660141342 2.5450 12:17:43 XLON 1,214 530102660141344 2.5450 12:17:43 XLON 1,546 530102660141337 2.5450 12:17:43 XLON 1,600 530102660141339 2.5420 12:17:45 XLON 4,345 530102660141350 2.5420 12:17:48 XLON 595 530102660141384 2.5420 12:17:48 XLON 750 530102660141382 2.5420 12:17:48 XLON 1,546 530102660141383 2.5450 12:20:26 XLON 1,438 530102660141645 2.5450 12:20:26 XLON 1,600 530102660141644 2.5450 12:20:26 XLON 4,345 530102660141643 2.5450 12:21:14 XLON 481 530102660141746 2.5450 12:21:14 XLON 750 530102660141745 2.5450 12:21:14 XLON 764 530102660141743 2.5450 12:21:14 XLON 911 530102660141742 2.5450 12:21:14 XLON 1,053 530102660141741 2.5450 12:21:14 XLON 1,504 530102660141740 2.5450 12:21:14 XLON 1,546 530102660141744 2.5450 12:21:19 XLON 595 530102660141755 2 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 POSEAPLKAFXAEFA
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