This is Money

Select a section

Latest regulatory news
More news on Kingfisher

Transaction in Own Shares

Published: 26/09/2024, 07:00

RNS Number : 7051F

Kingfisher PLC

26 September 2024

KINGFISHER PLC

Transaction in own shares

26 September 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 25 September 2024 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 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

Date of Purchase:	25 September 2024
Total number of shares purchased:	1,395,930
Volume Weighted Average price paid per share:	£3.2682
Highest price paid per share:	£3.2910
Lowest price paid per share:	£3.2500

To date, Kingfisher has purchased 3,713,930 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, and 18,612,440 ordinary shares in aggregate for cancellation from GSI 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	1,000,000	£3.2683
CHIX	100,000	£3.2669
BATE	100,000	£3.2674
TRQX	95,930	£3.2662
AQXE	100,000	£3.2707

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 25 Sep 2024 (BST)	Trading Venue	Number of Shares	Transaction Reference Number
3.2520	08:33:50	AQXE	2,184	10049
3.2520	08:33:50	XLON	618	1076216341731674
3.2520	08:33:50	XLON	1,576	1076216341731675
3.2520	08:33:50	TRQX	2,201	1076216396255597
3.2520	08:33:50	CHIX	2,280	120000CQR
3.2520	08:33:50	BATE	2,230	200007AH
3.2520	08:35:45	XLON	1,183	1076216341731879
3.2520	08:35:45	CHIX	1,192	120000D1V
3.2520	08:37:05	XLON	1,402	1076216341731995
3.2510	08:37:05	XLON	2,219	1076216341731997
3.2510	08:37:05	TRQX	2,267	1076216396255939
3.2510	08:37:05	CHIX	2,167	120000D61
3.2510	08:37:05	BATE	2,174	200007JH
3.2560	08:39:50	BATE	1,148	200007PV
3.2600	08:40:21	XLON	1,345	1076216341732439
3.2600	08:40:21	TRQX	1,135	1076216396256284
3.2600	08:40:21	AQXE	1,817	11706
3.2600	08:40:21	CHIX	1,105	120000DIK
3.2600	08:40:21	BATE	1,141	200007RH
3.2590	08:41:01	XLON	1,065	1076216341732485
3.2590	08:41:01	AQXE	390	11818
3.2590	08:41:01	AQXE	1,122	11819
3.2590	08:41:01	CHIX	1,105	120000DKD
3.2590	08:42:03	TRQX	390	1076216396256448
3.2590	08:42:03	TRQX	390	1076216396256449
3.2580	08:43:17	XLON	1,432	1076216341732652
3.2590	08:43:17	AQXE	341	12231
3.2580	08:43:53	AQXE	390	12310
3.2580	08:44:02	AQXE	408	12338
3.2570	08:46:53	XLON	1,280	1076216341732872
3.2560	08:46:54	CHIX	390	120000E07
3.2560	08:46:57	XLON	1,216	1076216341732874
3.2560	08:46:57	XLON	211	1076216341732875
3.2550	08:47:45	XLON	1,458	1076216341732949
3.2540	08:47:45	XLON	1,402	1076216341732950
3.2530	08:47:46	XLON	1,270	1076216341732951
3.2520	08:49:30	XLON	1,071	1076216341733093
3.2520	08:50:33	XLON	906	1076216341733181
3.2520	08:50:33	XLON	786	1076216341733182
3.2510	08:51:06	XLON	1,212	1076216341733213
3.2500	08:51:06	XLON	1,507	1076216341733215
3.2580	09:07:26	CHIX	1,376	120000FYP
3.2580	09:07:26	AQXE	1,196	17596
3.2570	09:07:41	XLON	2,230	1076216341734715
3.2570	09:07:41	TRQX	1,454	1076216396258578
3.2570	09:07:41	CHIX	459	120000FZZ
3.2570	09:07:41	CHIX	1,092	120000G00
3.2570	09:07:41	BATE	1,162	200009J1
3.2560	09:07:45	XLON	491	1076216341734719
3.2560	09:07:45	XLON	1,677	1076216341734720
3.2550	09:08:20	XLON	2,166	1076216341734766
3.2540	09:08:20	XLON	1,579	1076216341734767
3.2540	09:08:20	XLON	644	1076216341734768
3.2560	09:10:43	XLON	23	1076216341735065
3.2560	09:10:43	XLON	2,135	1076216341735066
3.2550	09:12:30	XLON	2,227	1076216341735249
3.2540	09:12:30	XLON	2,190	1076216341735251
3.2550	09:12:30	CHIX	1,580	120000GJK
3.2530	09:12:34	XLON	981	1076216341735266
3.2530	09:12:34	XLON	280	1076216341735267
3.2520	09:13:26	XLON	1,767	1076216341735348
3.2520	09:15:55	BATE	1,368	20000A5K
3.2550	09:19:32	XLON	1,814	1076216341735871
3.2550	09:19:32	XLON	115	1076216341735872
3.2540	09:19:39	XLON	1,401	1076216341735884
3.2530	09:24:55	XLON	822	1076216341736250
3.2530	09:24:55	XLON	690	1076216341736251
3.2530	09:24:55	CHIX	1,609	120000HSO
3.2520	09:25:00	XLON	394	1076216341736255
3.2520	09:25:01	XLON	1,853	1076216341736256
3.2520	09:26:11	XLON	2,189	1076216341736340
3.2510	09:26:16	XLON	1,617	1076216341736370
3.2510	09:26:16	XLON	591	1076216341736371
3.2580	09:34:12	XLON	2,193	1076216341737247
3.2580	09:34:12	CHIX	1,552	120000IX2
3.2570	09:35:45	XLON	2,192	1076216341737416
3.2560	09:36:18	XLON	2,225	1076216341737463
3.2580	09:42:49	XLON	1,019	1076216341737812
3.2580	09:42:49	XLON	762	1076216341737813
3.2580	09:42:49	XLON	30	1076216341737815
3.2580	09:42:49	XLON	276	1076216341737816
3.2580	09:50:02	XLON	711	1076216341738314
3.2580	09:50:02	XLON	189	1076216341738315
3.2580	09:50:03	XLON	1,389	1076216341738320
3.2580	09:50:04	XLON	1,033	1076216341738331
3.2580	09:50:04	XLON	276	1076216341738332
3.2580	09:50:04	XLON	804	1076216341738333
3.2580	09:50:04	XLON	178	1076216341738334
3.2580	09:50:04	XLON	26	1076216341738335
3.2580	09:50:05	XLON	178	1076216341738337
3.2580	09:50:05	XLON	435	1076216341738338
3.2580	09:50:05	XLON	810	1076216341738339
3.2580	09:50:05	XLON	189	1076216341738340
3.2580	09:50:07	XLON	294	1076216341738342
3.2580	09:50:08	XLON	810	1076216341738349
3.2580	09:50:08	XLON	810	1076216341738350
3.2580	09:50:08	XLON	274	1076216341738351
3.2590	09:50:19	XLON	804	1076216341738362
3.2590	09:50:19	XLON	183	1076216341738363
3.2590	09:50:20	XLON	804	1076216341738364
3.2590	09:50:20	XLON	183	1076216341738365
3.2590	09:50:20	XLON	804	1076216341738366
3.2590	09:50:20	XLON	183	1076216341738367
3.2590	09:50:26	XLON	584	1076216341738376
3.2590	09:50:26	XLON	448	1076216341738377
3.2580	09:50:26	CHIX	1,199	120000KKK
3.2590	09:50:27	XLON	191	1076216341738378
3.2590	09:50:27	XLON	841	1076216341738379
3.2590	09:50:50	XLON	189	1076216341738408
3.2590	09:50:56	XLON	916	1076216341738431
3.2590	09:50:56	XLON	850	1076216341738432
3.2590	09:50:56	XLON	856	1076216341738433
3.2590	09:50:56	XLON	856	1076216341738434
3.2580	09:51:33	XLON	2,212	1076216341738454
3.2580	09:51:33	XLON	1,648	1076216341738460
3.2580	09:51:33	BATE	1,118	20000CX4
3.2580	09:51:37	XLON	289	1076216341738468
3.2580	09:51:37	XLON	934	1076216341738470
3.2580	09:51:37	XLON	934	1076216341738471
3.2580	09:51:37	XLON	252	1076216341738472
3.2580	09:51:38	XLON	275	1076216341738473
3.2580	09:51:38	XLON	275	1076216341738474
3.2580	09:51:48	XLON	931	1076216341738491
3.2580	09:51:49	XLON	931	1076216341738493
3.2580	09:51:49	XLON	101	1076216341738494
3.2580	09:54:00	XLON	291	1076216341738615
3.2610	09:54:52	XLON	2,207	1076216341738696
3.2610	09:55:57	XLON	328	1076216341738773
3.2610	09:55:58	XLON	913	1076216341738774
3.2610	09:55:58	XLON	119	1076216341738775
3.2610	09:55:58	XLON	794	1076216341738776
3.2600	09:56:35	XLON	2,157	1076216341738844
3.2600	09:56:35	BATE	1,637	20000DDM
3.2590	09:58:51	XLON	1,999	1076216341739019
3.2590	09:58:51	XLON	246	1076216341739020
3.2600	09:58:51	XLON	1,167	1076216341739023
3.2600	09:58:51	XLON	321	1076216341739024
3.2600	09:58:51	XLON	935	1076216341739025
3.2590	09:58:51	CHIX	215	120000LI8
3.2590	09:58:51	CHIX	1,714	120000LI9
3.2590	09:58:51	BATE	1,471	20000DK7
3.2580	09:58:54	XLON	153	1076216341739032
3.2610	09:59:42	XLON	915	1076216341739083
3.2610	09:59:42	XLON	117	1076216341739084
3.2600	10:01:19	XLON	2,243	1076216341739201
3.2590	10:01:19	XLON	2,240	1076216341739208
3.2580	10:01:19	XLON	2,018	1076216341739211
3.2520	10:01:19	XLON	283	1076216341739250
3.2530	10:01:19	XLON	1,328	1076216341739251
3.2540	10:01:19	XLON	211	1076216341739257
3.2540	10:01:19	XLON	1,678	1076216341739258
3.2540	10:01:19	XLON	962	1076216341739259
3.2600	10:01:19	BATE	1,079	20000DSJ
3.2590	10:01:19	BATE	1,205	20000DSK
3.2580	10:01:19	BATE	1,230	20000DSP
3.2540	10:01:20	XLON	908	1076216341739263
3.2540	10:01:20	XLON	124	1076216341739264
3.2580	10:01:44	XLON	265	1076216341739311
3.2590	10:02:01	XLON	2,238	1076216341739331
3.2590	10:02:01	TRQX	2,267	1076216396263640
3.2590	10:02:01	BATE	1,472	20000DUN
3.2580	10:02:31	XLON	263	1076216341739419
3.2610	10:06:31	XLON	1,461	1076216341739648
3.2610	10:06:31	XLON	1,324	1076216341739649
3.2610	10:06:31	XLON	66	1076216341739650
3.2630	10:09:12	XLON	25	1076216341739837
3.2630	10:09:13	XLON	635	1076216341739838
3.2630	10:09:13	XLON	950	1076216341739839
3.2630	10:09:28	XLON	1,231	1076216341739849
3.2640	10:11:40	XLON	2,169	1076216341739964
3.2630	10:11:40	XLON	2,159	1076216341739965
3.2620	10:11:40	XLON	2,222	1076216341739969
3.2630	10:11:40	XLON	1,200	1076216341739970
3.2630	10:11:40	XLON	1,461	1076216341739971
3.2630	10:11:40	TRQX	2,187	1076216396264333
3.2620	10:11:40	TRQX	2,222	1076216396264336
3.2640	10:11:40	CHIX	1,380	120000MRB
3.2640	10:11:40	CHIX	281	120000MRC
3.2640	10:11:40	BATE	1,140	20000EKQ
3.2630	10:11:40	BATE	1,151	20000EKR
3.2610	10:14:02	XLON	1,848	1076216341740062
3.2610	10:14:02	XLON	340	1076216341740063
3.2610	10:14:02	TRQX	1,669	1076216396264483
3.2610	10:14:02	TRQX	537	1076216396264484
3.2610	10:14:21	XLON	870	1076216341740072
3.2610	10:14:21	XLON	432	1076216341740073
3.2610	10:15:11	XLON	395	1076216341740124
3.2610	10:15:11	XLON	824	1076216341740125
3.2600	10:15:15	XLON	2,207	1076216341740135
3.2600	10:15:15	TRQX	2,182	1076216396264592
3.2600	10:17:11	XLON	714	1076216341740215
3.2600	10:17:11	XLON	774	1076216341740216
3.2590	10:17:14	CHIX	1,591	120000NB0
3.2600	10:18:01	XLON	1,257	1076216341740261
3.2600	10:18:51	XLON	891	1076216341740314
3.2600	10:18:51	XLON	557	1076216341740315
3.2590	10:19:32	XLON	2,000	1076216341740357
3.2590	10:19:32	XLON	257	1076216341740358
3.2590	10:19:32	TRQX	1,823	1076216396264846
3.2580	10:19:36	XLON	9	1076216341740371
3.2580	10:22:00	XLON	2,000	1076216341740498
3.2580	10:22:00	XLON	210	1076216341740499
3.2580	10:22:00	TRQX	1,150	1076216396265075
3.2580	10:22:00	BATE	1,577	20000FD9
3.2570	10:22:04	XLON	2,160	1076216341740503
3.2560	10:22:04	XLON	2,262	1076216341740509
3.2550	10:22:21	XLON	2,164	1076216341740536
3.2540	10:22:25	XLON	2,159	1076216341740540
3.2530	10:24:04	XLON	2,222	1076216341740639
3.2530	10:26:22	AQXE	61	33920
3.2530	10:26:22	AQXE	340	33921
3.2530	10:26:49	XLON	2,000	1076216341740948
3.2530	10:26:49	XLON	225	1076216341740949
3.2530	10:26:49	AQXE	734	34028
3.2520	10:30:22	XLON	2,000	1076216341741284
3.2520	10:30:22	XLON	168	1076216341741285
3.2520	10:30:22	TRQX	1,057	1076216396265708
3.2520	10:30:22	CHIX	1,613	120000OY6
3.2520	10:30:22	BATE	1,599	20000G4C
3.2510	10:30:26	XLON	2,171	1076216341741290
3.2530	10:33:17	TRQX	1,359	1076216396265972
3.2530	10:33:17	TRQX	442	1076216396265973
3.2550	10:38:03	XLON	2,162	1076216341741779
3.2550	10:38:22	CHIX	1,422	120000PLW
3.2550	10:38:22	CHIX	114	120000PLX
3.2550	10:38:22	BATE	1,043	20000GNS
3.2550	10:38:22	BATE	538	20000GNT
3.2540	10:44:19	XLON	150	1076216341742012
3.2540	10:47:02	XLON	2,044	1076216341742101
3.2530	10:47:02	XLON	300	1076216341742103
3.2530	10:47:02	XLON	1,887	1076216341742104
3.2520	10:47:02	XLON	2,259	1076216341742111
3.2520	10:47:02	XLON	1,200	1076216341742112
3.2520	10:47:02	XLON	900	1076216341742113
3.2530	10:47:02	TRQX	1,643	1076216396266881
3.2530	10:47:11	XLON	205	1076216341742160
3.2530	10:47:11	XLON	25	1076216341742161
3.2530	10:47:11	XLON	284	1076216341742162
3.2530	10:47:11	XLON	230	1076216341742163
3.2540	10:48:16	XLON	27	1076216341742213
3.2550	10:48:18	XLON	181	1076216341742229
3.2550	10:50:04	XLON	210	1076216341742317
3.2550	10:50:04	XLON	25	1076216341742318
3.2560	10:51:04	XLON	261	1076216341742374
3.2560	10:51:04	XLON	131	1076216341742375
3.2550	10:51:04	XLON	74	1076216341742376
3.2550	10:51:23	XLON	290	1076216341742380
3.2550	10:51:43	XLON	40	1076216341742418
3.2550	10:52:08	XLON	169	1076216341742446
3.2550	10:52:08	CHIX	395	120000QKW
3.2550	10:52:08	CHIX	1,233	120000QKX
3.2550	10:52:11	XLON	240	1076216341742449
3.2550	10:52:12	XLON	308	1076216341742451
3.2550	10:52:28	XLON	260	1076216341742472
3.2550	10:52:35	XLON	817	1076216341742478
3.2550	10:52:36	XLON	153	1076216341742483
3.2550	10:52:36	XLON	131	1076216341742484
3.2540	10:53:58	XLON	290	1076216341742512
3.2570	10:58:20	XLON	2,224	1076216341743107
3.2600	11:11:55	XLON	1,095	1076216341744048
3.2600	11:11:55	XLON	837	1076216341744049
3.2600	11:11:55	XLON	590	1076216341744050
3.2590	11:11:55	CHIX	1,106	120000SI2
3.2600	11:11:56	XLON	967	1076216341744052
3.2600	11:11:58	XLON	147	1076216341744062
3.2600	11:12:29	XLON	107	1076216341744071
3.2600	11:12:29	XLON	281	1076216341744072
3.2600	11:14:00	XLON	46	1076216341744147
3.2600	11:14:00	XLON	900	1076216341744148
3.2590	11:14:22	BATE	410	20000JA0
3.2610	11:20:24	XLON	268	1076216341744519
3.2610	11:21:14	XLON	1,200	1076216341744599
3.2610	11:21:14	XLON	710	1076216341744600
3.2610	11:21:14	CHIX	1,412	120000T85
3.2610	11:21:14	BATE	1,619	20000JO6
3.2600	11:21:47	AQXE	163	43777
3.2620	11:30:37	XLON	126	1076216341745115
3.2620	11:30:37	XLON	869	1076216341745116
3.2620	11:30:37	XLON	869	1076216341745117
3.2620	11:30:37	XLON	34	1076216341745118
3.2620	11:30:38	XLON	1,480	1076216341745119
3.2640	11:32:00	XLON	668	1076216341745191
3.2640	11:32:00	XLON	382	1076216341745192
3.2640	11:39:26	XLON	2,166	1076216341745817
3.2640	11:46:21	XLON	1,196	1076216341746305
3.2640	11:46:21	XLON	593	1076216341746306
3.2640	11:46:22	XLON	1,114	1076216341746307
3.2640	11:46:22	XLON	577	1076216341746308
3.2640	11:46:22	XLON	129	1076216341746309
3.2640	11:46:22	XLON	1,114	1076216341746310
3.2640	11:46:22	XLON	1,114	1076216341746311
3.2640	11:46:56	CHIX	1,596	120000V82
3.2640	11:46:56	BATE	1,036	20000L3R
3.2640	11:46:56	BATE	72	20000L3S
3.2650	11:47:15	XLON	3	1076216341746366
3.2660	11:49:10	XLON	145	1076216341746466
3.2660	11:49:10	XLON	997	1076216341746468
3.2660	11:49:10	XLON	900	1076216341746469
3.2660	11:49:10	XLON	262	1076216341746470
3.2650	11:49:10	CHIX	416	120000VDJ
3.2650	11:49:13	XLON	2,206	1076216341746474
3.2660	11:49:13	TRQX	1,650	1076216396271291
3.2660	11:49:13	CHIX	1,289	120000VDW
3.2650	11:49:13	CHIX	1,045	120000VDY
3.2660	11:49:13	BATE	1,858	20000L7P
3.2660	11:49:13	AQXE	1,033	48207
3.2650	11:49:18	TRQX	434	1076216396271295
3.2650	11:49:18	BATE	1,937	20000L7W
3.2650	11:49:18	AQXE	812	48220
3.2650	11:49:30	TRQX	1,143	1076216396271309
3.2650	11:49:30	AQXE	220	48235
3.2640	11:49:48	XLON	2,163	1076216341746513
3.2630	11:49:48	XLON	2,157	1076216341746517
3.2640	11:49:48	TRQX	1,541	1076216396271326
3.2630	11:49:48	TRQX	1,285	1076216396271327
3.2640	11:49:48	BATE	1,029	20000L8C
3.2630	11:49:55	TRQX	228	1076216396271331
3.2620	11:50:03	AQXE	338	48308
3.2660	11:55:48	AQXE	90	49146
3.2660	11:55:48	AQXE	294	49147
3.2660	11:55:48	AQXE	307	49148
3.2660	11:59:20	AQXE	200	49619
3.2710	11:59:35	XLON	2,184	1076216341747134
3.2710	11:59:35	AQXE	1,337	50602
3.2720	11:59:38	XLON	713	1076216341747262
3.2720	11:59:38	XLON	587	1076216341747263
3.2740	11:59:42	XLON	244	1076216341747384
3.2740	11:59:42	XLON	253	1076216341747385
3.2740	11:59:42	XLON	245	1076216341747386
3.2760	11:59:49	XLON	238	1076216341747505
3.2760	11:59:49	XLON	242	1076216341747506
3.2760	11:59:49	XLON	261	1076216341747527
3.2760	11:59:49	XLON	257	1076216341747528
3.2770	11:59:49	XLON	1,149	1076216341747536
3.2780	11:59:50	XLON	246	1076216341747576
3.2780	11:59:50	XLON	244	1076216341747577
3.2780	11:59:50	XLON	233	1076216341747603
3.2780	11:59:50	XLON	280	1076216341747604
3.2790	11:59:51	XLON	257	1076216341747630
3.2790	11:59:51	XLON	258	1076216341747631
3.2790	11:59:51	XLON	235	1076216341747632
3.2790	11:59:51	XLON	232	1076216341747646
3.2790	11:59:51	XLON	1,095	1076216341747647
3.2790	11:59:51	XLON	288	1076216341747648
3.2790	11:59:51	XLON	285	1076216341747649
3.2790	11:59:51	XLON	587	1076216341747650
3.2800	11:59:53	XLON	2,851	1076216341747679
3.2800	11:59:53	XLON	2,851	1076216341747689
3.2800	11:59:54	XLON	2,851	1076216341747715
3.2790	11:59:55	XLON	295	1076216341747881
3.2790	11:59:55	XLON	295	1076216341747882
3.2820	11:59:55	XLON	302	1076216341748048
3.2820	11:59:55	XLON	303	1076216341748074
3.2800	11:59:55	XLON	2,278	1076216341748075
3.2800	11:59:55	CHIX	1,384	120000XDA
3.2800	11:59:55	CHIX	445	120000XDB
3.2800	11:59:55	AQXE	1,359	53704
3.2800	11:59:56	XLON	61	1076216341748097
3.2820	11:59:59	XLON	946	1076216341748133
3.2820	11:59:59	XLON	1,300	1076216341748134
3.2820	11:59:59	XLON	313	1076216341748135
3.2820	12:00:01	XLON	2,220	1076216341748154
3.2820	12:00:01	TRQX	1,125	1076216396272516
3.2820	12:00:01	AQXE	1,265	54014
3.2810	12:00:07	XLON	2,227	1076216341748171
3.2820	12:00:07	XLON	1,095	1076216341748173
3.2820	12:00:07	XLON	308	1076216341748174
3.2820	12:00:07	XLON	1,200	1076216341748175
3.2810	12:00:07	TRQX	1,125	1076216396272531
3.2810	12:00:07	BATE	1,224	20000MLC
3.2810	12:00:07	AQXE	271	54135
3.2810	12:00:07	AQXE	1,033	54136
3.2810	12:00:55	XLON	2,170	1076216341748334
3.2810	12:00:55	AQXE	447	54538
3.2810	12:00:55	AQXE	688	54541
3.2830	12:02:21	XLON	1,871	1076216341748446
3.2830	12:02:21	XLON	390	1076216341748447
3.2820	12:02:21	XLON	2,219	1076216341748449
3.2830	12:02:21	AQXE	930	54899
3.2830	12:02:21	AQXE	124	54900
3.2820	12:02:21	AQXE	1,057	54902
3.2810	12:02:30	XLON	2,247	1076216341748467
3.2830	12:04:58	XLON	2,225	1076216341748585
3.2820	12:05:53	XLON	2,261	1076216341748658
3.2820	12:05:53	XLON	700	1076216341748667
3.2820	12:05:53	AQXE	1,493	55645
3.2820	12:05:55	AQXE	56	55652
3.2810	12:05:58	XLON	1,079	1076216341748672
3.2810	12:06:49	XLON	1,053	1076216341748810
3.2810	12:07:20	XLON	100	1076216341748827
3.2810	12:07:20	XLON	4	1076216341748828
3.2810	12:07:20	XLON	1,166	1076216341748829
3.2810	12:07:20	XLON	410	1076216341748830
3.2800	12:08:36	XLON	2,168	1076216341748868
3.2810	12:08:36	XLON	1,095	1076216341748874
3.2810	12:08:36	XLON	828	1076216341748875
3.2810	12:08:36	XLON	590	1076216341748876
3.2800	12:08:36	AQXE	1,277	56057
3.2800	12:08:42	XLON	2,131	1076216341748891
3.2800	12:08:42	XLON	230	1076216341748892
3.2790	12:09:51	XLON	1,327	1076216341748932
3.2790	12:09:51	XLON	830	1076216341748933
3.2780	12:09:52	BATE	722	20000NCG
3.2780	12:10:04	XLON	1,510	1076216341748953
3.2780	12:10:04	XLON	656	1076216341748954
3.2780	12:10:04	XLON	1,311	1076216341748955
3.2770	12:11:38	XLON	9	1076216341749000
3.2810	12:19:14	XLON	1,095	1076216341749368
3.2810	12:19:14	XLON	870	1076216341749369
3.2810	12:19:14	XLON	205	1076216341749370
3.2810	12:19:14	XLON	681	1076216341749371
3.2800	12:19:14	TRQX	1,448	1076216396273739
3.2800	12:19:27	XLON	754	1076216341749385
3.2810	12:24:40	XLON	497	1076216341749692
3.2810	12:27:57	XLON	229	1076216341749986
3.2810	12:27:57	XLON	853	1076216341749987
3.2810	12:27:57	XLON	800	1076216341749988
3.2810	12:27:57	XLON	25	1076216341749989
3.2810	12:27:57	XLON	104	1076216341749990
3.2810	12:27:57	XLON	1,517	1076216341749991
3.2810	12:28:21	XLON	14	1076216341750002
3.2810	12:28:30	XLON	277	1076216341750025
3.2810	12:28:30	XLON	1,200	1076216341750026
3.2810	12:28:30	XLON	852	1076216341750027
3.2810	12:28:31	XLON	278	1076216341750028
3.2810	12:29:09	XLON	1,286	1076216341750057
3.2810	12:29:09	XLON	296	1076216341750058
3.2890	12:33:12	XLON	1,292	1076216341750320
3.2890	12:33:12	XLON	934	1076216341750321
3.2890	12:33:12	TRQX	250	1076216396274449
3.2890	12:33:12	TRQX	782	1076216396274450
3.2890	12:33:12	CHIX	106	12000107T
3.2890	12:33:12	CHIX	960	12000107U
3.2890	12:33:12	BATE	645	20000ORZ
3.2890	12:33:12	BATE	553	20000OS0
3.2910	12:34:14	XLON	113	1076216341750417
3.2910	12:34:14	XLON	1,014	1076216341750418
3.2900	12:34:32	XLON	2,188	1076216341750432
3.2900	12:34:32	TRQX	680	1076216396274540
3.2900	12:34:32	TRQX	354	1076216396274541
3.2900	12:34:32	CHIX	1,063	1200010DB
3.2900	12:34:32	BATE	960	20000OWN
3.2900	12:34:32	BATE	250	20000OWO
3.2900	12:35:35	XLON	1,008	1076216341750479
3.2900	12:35:35	XLON	593	1076216341750480
3.2890	12:36:06	XLON	2,175	1076216341750500
3.2880	12:36:06	XLON	2,173	1076216341750501
3.2870	12:36:06	XLON	2,222	1076216341750503
3.2880	12:36:06	XLON	1,200	1076216341750504
3.2880	12:36:06	XLON	1,008	1076216341750505
3.2880	12:36:06	XLON	445	1076216341750506
3.2890	12:36:06	CHIX	1,067	1200010GW
3.2880	12:36:06	BATE	1,954	20000OYX
3.2860	12:37:19	XLON	2,227	1076216341750570
3.2860	12:37:19	XLON	2,851	1076216341750572
3.2860	12:37:19	XLON	2,851	1076216341750577
3.2860	12:37:19	XLON	2,836	1076216341750583
3.2860	12:37:19	XLON	15	1076216341750584
3.2860	12:37:20	XLON	2,851	1076216341750585
3.2850	12:37:23	XLON	1,072	1076216341750596
3.2850	12:37:30	XLON	1,149	1076216341750600
3.2840	12:38:20	XLON	2,257	1076216341750619
3.2830	12:38:21	XLON	833	1076216341750620
3.2830	12:38:21	XLON	255	1076216341750621
3.2830	12:38:21	XLON	1,078	1076216341750622
3.2820	12:39:26	XLON	2,176	1076216341750725
3.2810	12:41:32	XLON	2,198	1076216341750887
3.2800	12:41:35	XLON	2,265	1076216341750890
3.2800	12:41:37	CHIX	1,538	1200010U8
3.2790	12:48:01	TRQX	25	1076216396275371
3.2790	12:49:05	XLON	2,000	1076216341751266
3.2790	12:49:05	XLON	261	1076216341751267
3.2790	12:49:05	TRQX	788	1076216396275442
3.2790	12:49:05	TRQX	20	1076216396275443
3.2800	12:50:48	XLON	2,259	1076216341751371
3.2790	12:50:48	XLON	2,272	1076216341751376
3.2800	12:55:41	XLON	170	1076216341751569
3.2800	12:55:41	XLON	862	1076216341751570
3.2800	12:56:07	XLON	2,217	1076216341751594
3.2800	12:56:07	TRQX	1,795	1076216396275947
3.2790	12:57:11	BATE	651	20000Q4E
3.2800	13:00:15	CHIX	1,594	1200011Y2
3.2810	13:00:33	XLON	31	1076216341751747
3.2810	13:03:15	XLON	31	1076216341751937
3.2810	13:03:15	XLON	40	1076216341751938
3.2810	13:03:15	XLON	40	1076216341751939
3.2810	13:04:39	XLON	248	1076216341752000
3.2830	13:14:46	XLON	2,157	1076216341752655
3.2820	13:14:46	XLON	2,182	1076216341752661
3.2820	13:14:46	XLON	2,851	1076216341752667
3.2820	13:14:46	XLON	139	1076216341752671
3.2820	13:14:46	XLON	1,823	1076216341752672
3.2820	13:14:46	XLON	889	1076216341752673
3.2820	13:14:46	XLON	2	1076216341752675
3.2820	13:14:46	XLON	1,438	1076216341752676
3.2820	13:14:46	TRQX	1,495	1076216396277664
3.2830	13:14:46	CHIX	1,649	12000136H
3.2830	13:14:46	BATE	1,144	20000RC6
3.2820	13:14:46	BATE	1,096	20000RC8
3.2830	13:14:46	AQXE	1,687	68982
3.2820	13:14:47	XLON	1,682	1076216341752677
3.2810	13:14:58	XLON	2,239	1076216341752682
3.2810	13:15:09	AQXE	1,615	69053
3.2830	13:19:30	XLON	2,160	1076216341752889
3.2830	13:19:56	AQXE	1,280	69941
3.2830	13:23:26	XLON	272	1076216341753072
3.2840	13:27:10	XLON	127	1076216341753269
3.2840	13:27:10	XLON	292	1076216341753270
3.2870	13:30:17	XLON	2,186	1076216341753433
3.2860	13:30:17	XLON	2,198	1076216341753434
3.2870	13:30:17	XLON	1,200	1076216341753435
3.2870	13:30:17	XLON	283	1076216341753436
3.2870	13:30:17	XLON	1,026	1076216341753437
3.2870	13:30:17	XLON	342	1076216341753438
3.2860	13:30:17	TRQX	1,487	1076216396278656
3.2860	13:30:17	CHIX	1,195	1200014CL
3.2860	13:30:17	BATE	1,178	20000SDC
3.2870	13:30:17	AQXE	1,428	72218
3.2860	13:30:17	AQXE	1,433	72220
3.2850	13:33:46	XLON	2,192	1076216341753610
3.2840	13:33:46	XLON	2,202	1076216341753614
3.2840	13:33:46	XLON	2,851	1076216341753616
3.2850	13:33:46	CHIX	1,172	1200014PZ
3.2850	13:33:46	BATE	1,189	20000SLL
3.2840	13:33:46	BATE	1,203	20000SLM
3.2850	13:33:46	AQXE	1,473	73042
3.2840	13:33:46	AQXE	1,071	73043
3.2840	13:33:47	XLON	2,329	1076216341753619
3.2840	13:33:47	XLON	522	1076216341753620
3.2830	13:33:47	XLON	195	1076216341753622
3.2830	13:33:47	XLON	2,034	1076216341753623
3.2830	13:34:21	XLON	370	1076216341753633
3.2830	13:34:22	XLON	537	1076216341753637
3.2830	13:34:22	XLON	205	1076216341753650
3.2830	13:34:22	XLON	537	1076216341753651
3.2830	13:34:22	XLON	370	1076216341753652
3.2830	13:34:22	XLON	1,739	1076216341753653
3.2830	13:34:22	XLON	431	1076216341753655
3.2830	13:34:22	XLON	185	1076216341753656
3.2830	13:34:22	XLON	26	1076216341753657
3.2830	13:34:22	XLON	431	1076216341753658
3.2830	13:34:22	XLON	185	1076216341753659
3.2830	13:34:22	XLON	64	1076216341753660
3.2830	13:34:56	XLON	468	1076216341753683
3.2830	13:34:56	XLON	185	1076216341753684
3.2820	13:35:31	XLON	2,174	1076216341753702
3.2810	13:35:31	XLON	2,276	1076216341753707
3.2800	13:35:31	XLON	2,279	1076216341753716
3.2820	13:35:31	CHIX	1,603	1200014VT
3.2810	13:35:31	BATE	1,604	20000SQ3
3.2820	13:35:31	AQXE	723	73350
3.2820	13:35:31	AQXE	1,204	73351
3.2800	13:35:32	XLON	2,851	1076216341753730
3.2800	13:35:32	XLON	2,273	1076216341753732
3.2820	13:35:40	XLON	2,184	1076216341753759
3.2810	13:35:41	XLON	2,268	1076216341753764
3.2800	13:35:46	XLON	2,195	1076216341753771
3.2800	13:35:46	AQXE	1,038	73400
3.2790	13:35:52	XLON	2,234	1076216341753788
3.2790	13:35:52	AQXE	1,033	73417
3.2780	13:35:57	XLON	2,200	1076216341753793
3.2780	13:36:01	AQXE	1,929	73440
3.2790	13:37:08	AQXE	1,034	73708
3.2780	13:38:30	XLON	1,515	1076216341753965
3.2770	13:38:30	XLON	2,233	1076216341753967
3.2760	13:39:18	XLON	2,204	1076216341754035
3.2750	13:41:01	XLON	2,000	1076216341754123
3.2750	13:41:01	XLON	191	1076216341754124
3.2740	13:42:53	XLON	1,778	1076216341754187
3.2740	13:42:53	CHIX	1,609	1200015NN
3.2730	13:42:54	XLON	1,938	1076216341754196
3.2730	13:42:54	TRQX	1,972	1076216396279672
3.2730	13:47:17	XLON	2,000	1076216341754573
3.2730	13:47:17	XLON	193	1076216341754574
3.2730	13:47:17	BATE	1,607	20000TSX
3.2720	13:48:28	XLON	2,249	1076216341754627
3.2720	13:48:28	TRQX	1,336	1076216396280129
3.2750	13:50:51	CHIX	406	1200016OD
3.2790	13:56:01	XLON	236	1076216341755101
3.2790	13:56:02	XLON	129	1076216341755110
3.2790	13:56:02	XLON	236	1076216341755111
3.2790	13:56:02	XLON	76	1076216341755112
3.2780	13:56:04	XLON	2,156	1076216341755116
3.2790	13:56:04	XLON	1,026	1076216341755117
3.2790	13:56:04	XLON	237	1076216341755118
3.2790	13:56:04	XLON	1,200	1076216341755119
3.2790	13:56:04	XLON	388	1076216341755120
3.2780	13:56:04	CHIX	1,926	1200017AU
3.2780	13:56:04	CHIX	30	1200017AV
3.2780	13:56:04	AQXE	1,319	78613
3.2780	13:56:04	AQXE	468	78614
3.2790	13:58:27	BATE	1,187	20000UWG
3.2800	14:01:10	XLON	173	1076216341755462
3.2800	14:01:11	XLON	173	1076216341755463
3.2800	14:01:11	XLON	270	1076216341755464
3.2800	14:01:11	XLON	955	1076216341755465
3.2800	14:01:11	XLON	1,215	1076216341755466
3.2800	14:01:11	XLON	238	1076216341755467
3.2800	14:01:11	XLON	130	1076216341755468
3.2800	14:01:38	XLON	1,026	1076216341755512
3.2800	14:01:38	XLON	150	1076216341755513
3.2800	14:01:38	XLON	1,026	1076216341755514
3.2800	14:01:38	XLON	150	1076216341755515
3.2800	14:01:38	XLON	64	1076216341755516
3.2800	14:01:38	XLON	150	1076216341755517
3.2800	14:01:38	XLON	150	1076216341755518
3.2800	14:01:38	XLON	150	1076216341755519
3.2800	14:01:38	XLON	150	1076216341755520
3.2800	14:01:38	XLON	150	1076216341755521
3.2800	14:01:38	XLON	251	1076216341755522
3.2800	14:01:39	XLON	150	1076216341755523
3.2800	14:01:39	XLON	150	1076216341755524
3.2800	14:01:39	XLON	64	1076216341755525
3.2800	14:01:39	XLON	150	1076216341755526
3.2800	14:01:39	XLON	64	1076216341755527
3.2800	14:01:39	XLON	150	1076216341755528
3.2800	14:01:39	XLON	150	1076216341755529
3.2800	14:01:39	XLON	150	1076216341755530
3.2800	14:01:39	XLON	50	1076216341755531
3.2790	14:02:37	XLON	1,200	1076216341755601
3.2800	14:02:37	XLON	253	1076216341755602
3.2800	14:02:37	XLON	1,026	1076216341755603
3.2800	14:02:37	XLON	372	1076216341755604
3.2790	14:02:37	BATE	1,994	20000VCO
3.2790	14:05:10	XLON	254	1076216341755709
3.2790	14:05:10	XLON	150	1076216341755710
3.2790	14:05:10	XLON	23	1076216341755711
3.2790	14:05:10	XLON	55	1076216341755712
3.2780	14:05:14	XLON	2,178	1076216341755720
3.2790	14:05:14	XLON	254	1076216341755722
3.2790	14:05:14	XLON	269	1076216341755723
3.2790	14:05:14	XLON	1,026	1076216341755724
3.2790	14:05:14	XLON	459	1076216341755725
3.2790	14:05:14	XLON	843	1076216341755726
3.2780	14:05:14	TRQX	1,015	1076216396281736
3.2780	14:05:14	TRQX	259	1076216396281737
3.2790	14:07:49	XLON	2,158	1076216341755945
3.2790	14:07:49	XLON	1,200	1076216341755947
3.2790	14:07:49	CHIX	1,559	1200018OX
3.2790	14:09:50	XLON	1,200	1076216341756018
3.2790	14:09:50	TRQX	285	1076216396282174
3.2790	14:09:50	TRQX	849	1076216396282175
3.2780	14:12:43	XLON	2,160	1076216341756217
3.2780	14:12:43	XLON	1,621	1076216341756221
3.2780	14:12:43	XLON	1,230	1076216341756222
3.2770	14:12:43	XLON	2,072	1076216341756223
3.2770	14:12:43	XLON	163	1076216341756224
3.2780	14:12:43	TRQX	315	1076216396282478
3.2780	14:12:43	TRQX	794	1076216396282480
3.2770	14:12:43	CHIX	551	12000198W
3.2770	14:12:43	CHIX	1,093	12000198X
3.2780	14:12:43	BATE	1,643	20000W77
3.2760	14:12:44	XLON	2,247	1076216341756230
3.2760	14:12:44	AQXE	1,693	83455
3.2760	14:13:20	XLON	322	1076216341756244
3.2760	14:13:20	XLON	696	1076216341756245
3.2750	14:13:20	XLON	2,000	1076216341756246
3.2750	14:13:20	XLON	161	1076216341756247
3.2750	14:13:20	XLON	322	1076216341756249
3.2750	14:13:20	XLON	782	1076216341756250
3.2750	14:13:20	XLON	563	1076216341756251
3.2750	14:13:20	XLON	724	1076216341756252
3.2750	14:13:20	XLON	460	1076216341756253
3.2750	14:13:21	XLON	142	1076216341756254
3.2750	14:13:21	XLON	322	1076216341756255
3.2750	14:13:21	XLON	322	1076216341756257
3.2750	14:13:22	XLON	321	1076216341756258
3.2750	14:13:30	XLON	330	1076216341756268
3.2750	14:13:30	XLON	25	1076216341756269
3.2750	14:13:30	XLON	538	1076216341756270
3.2740	14:13:37	XLON	1,450	1076216341756279
3.2740	14:13:37	XLON	778	1076216341756280
3.2740	14:13:37	AQXE	1,133	83752
3.2730	14:13:51	XLON	2,000	1076216341756287
3.2730	14:13:51	XLON	265	1076216341756288
3.2730	14:13:51	TRQX	1,456	1076216396282591
3.2720	14:13:55	XLON	2,277	1076216341756294
3.2710	14:13:55	XLON	2,276	1076216341756296
3.2700	14:14:42	XLON	2,214	1076216341756396
3.2690	14:14:52	XLON	2,157	1076216341756427
3.2720	14:20:52	XLON	231	1076216341756833
3.2730	14:23:08	XLON	512	1076216341756993
3.2730	14:23:08	XLON	27	1076216341756994
3.2730	14:23:08	XLON	244	1076216341756995
3.2730	14:23:08	XLON	1,186	1076216341756996
3.2730	14:23:09	XLON	32	1076216341756997
3.2730	14:23:09	XLON	295	1076216341756998
3.2730	14:23:14	XLON	278	1076216341757000
3.2730	14:23:14	XLON	35	1076216341757001
3.2730	14:23:16	XLON	247	1076216341757002
3.2730	14:23:17	XLON	14	1076216341757003
3.2730	14:23:17	XLON	273	1076216341757004
3.2730	14:23:56	XLON	291	1076216341757086
3.2730	14:23:56	XLON	1,000	1076216341757087
3.2730	14:25:18	XLON	266	1076216341757178
3.2720	14:25:19	XLON	549	1076216341757179
3.2720	14:25:28	XLON	1,629	1076216341757193
3.2720	14:25:28	XLON	934	1076216341757195
3.2720	14:25:28	TRQX	308	1076216396283715
3.2720	14:25:28	TRQX	897	1076216396283716
3.2720	14:25:28	BATE	1,200	20000XE9
3.2720	14:25:28	AQXE	606	87037
3.2720	14:25:28	AQXE	744	87038
3.2710	14:25:30	XLON	52	1076216341757196
3.2720	14:26:15	CHIX	1,217	120001AWF
3.2710	14:27:57	XLON	2,134	1076216341757464
3.2720	14:27:58	XLON	230	1076216341757467
3.2720	14:28:02	XLON	244	1076216341757472
3.2720	14:28:03	XLON	224	1076216341757473
3.2720	14:28:03	XLON	282	1076216341757474
3.2720	14:28:03	XLON	243	1076216341757475
3.2720	14:28:04	XLON	247	1076216341757476
3.2720	14:28:04	XLON	243	1076216341757477
3.2720	14:28:04	XLON	295	1076216341757478
3.2720	14:28:04	XLON	133	1076216341757479
3.2720	14:28:04	XLON	243	1076216341757480
3.2720	14:28:06	XLON	122	1076216341757484
3.2720	14:28:06	XLON	293	1076216341757485
3.2720	14:29:00	XLON	159	1076216341757534
3.2720	14:29:00	XLON	310	1076216341757535
3.2720	14:29:03	XLON	244	1076216341757536
3.2720	14:29:03	XLON	304	1076216341757537
3.2720	14:29:03	XLON	121	1076216341757538
3.2720	14:30:02	XLON	259	1076216341757869
3.2720	14:30:39	XLON	241	1076216341758125
3.2720	14:32:11	XLON	345	1076216341758405
3.2720	14:32:11	XLON	169	1076216341758406
3.2720	14:32:11	XLON	345	1076216341758407
3.2720	14:32:11	XLON	263	1076216341758408
3.2720	14:32:11	XLON	567	1076216341758409
3.2720	14:32:11	XLON	21	1076216341758410
3.2720	14:32:12	XLON	36	1076216341758411
3.2720	14:32:12	XLON	567	1076216341758412
3.2720	14:32:12	XLON	136	1076216341758413
3.2720	14:32:13	XLON	263	1076216341758414
3.2720	14:32:15	XLON	75	1076216341758418
3.2750	14:33:32	XLON	1,793	1076216341758771
3.2750	14:33:32	XLON	1,058	1076216341758772
3.2750	14:33:47	XLON	273	1076216341758799
3.2750	14:35:02	XLON	2,187	1076216341759115
3.2760	14:35:02	CHIX	1,051	120001DHV
3.2750	14:35:02	CHIX	1,241	120001DIC
3.2760	14:35:02	AQXE	1,319	92725
3.2750	14:35:05	XLON	2,231	1076216341759133
3.2740	14:35:05	XLON	2,155	1076216341759135
3.2750	14:35:05	XLON	1,200	1076216341759137
3.2750	14:35:05	TRQX	1,311	1076216396285884
3.2750	14:35:05	BATE	1,496	20000ZA2
3.2750	14:35:05	AQXE	1,065	92798
3.2750	14:35:05	AQXE	13	92801
3.2770	14:36:09	CHIX	1,118	120001DY4
3.2770	14:36:56	XLON	1,200	1076216341759568
3.2770	14:36:56	TRQX	1,134	1076216396286243
3.2770	14:36:56	AQXE	1,238	93895
3.2770	14:37:09	AQXE	52	94031
3.2760	14:37:10	XLON	2,230	1076216341759613
3.2760	14:37:10	XLON	1,200	1076216341759615
3.2760	14:37:10	XLON	308	1076216341759616
3.2760	14:37:10	XLON	595	1076216341759617
3.2760	14:37:10	BATE	1,160	20000ZT8
3.2760	14:37:10	AQXE	1,315	94056
3.2760	14:37:11	XLON	42	1076216341759626
3.2760	14:37:11	XLON	310	1076216341759627
3.2750	14:37:46	XLON	2,167	1076216341759729
3.2750	14:37:46	BATE	596	20000ZWG
3.2750	14:38:16	XLON	1,200	1076216341759824
3.2750	14:38:16	BATE	888	20000ZYG
3.2750	14:38:16	AQXE	1,161	94504
3.2750	14:38:16	AQXE	34	94505
3.2740	14:38:22	XLON	2,234	1076216341759847
3.2750	14:38:22	XLON	1,026	1076216341759848
3.2750	14:38:22	XLON	332	1076216341759849
3.2750	14:38:22	XLON	293	1076216341759850
3.2750	14:38:22	XLON	40	1076216341759851
3.2750	14:38:22	XLON	459	1076216341759852
3.2750	14:38:22	XLON	701	1076216341759853
3.2740	14:38:22	XLON	1,100	1076216341759855
3.2740	14:38:22	CHIX	1,917	120001EL7
3.2740	14:38:22	BATE	1,198	20001005
3.2740	14:38:26	XLON	1,100	1076216341759888
3.2740	14:38:56	XLON	339	1076216341759941
3.2740	14:39:00	XLON	348	1076216341759967
3.2770	14:39:34	XLON	294	1076216341760055
3.2770	14:39:39	XLON	261	1076216341760057
3.2760	14:39:39	XLON	1,743	1076216341760059
3.2760	14:39:39	XLON	417	1076216341760060
3.2760	14:39:40	AQXE	1,999	95258
3.2750	14:40:03	XLON	2,163	1076216341760161
3.2750	14:40:23	BATE	1,640	200010GV
3.2750	14:40:23	AQXE	1,529	95634
3.2750	14:40:24	XLON	42	1076216341760293
3.2750	14:40:24	XLON	605	1076216341760294
3.2750	14:40:24	XLON	296	1076216341760295
3.2750	14:40:25	XLON	613	1076216341760297
3.2750	14:40:25	XLON	277	1076216341760298
3.2750	14:40:25	XLON	2,643	1076216341760310
3.2750	14:40:57	XLON	623	1076216341760418
3.2750	14:41:01	XLON	243	1076216341760431
3.2750	14:41:01	XLON	643	1076216341760432
3.2740	14:41:03	XLON	2,167	1076216341760442
3.2740	14:41:03	XLON	2,851	1076216341760448
3.2740	14:41:03	XLON	1,302	1076216341760449
3.2740	14:41:03	XLON	248	1076216341760450
3.2740	14:41:03	XLON	1,301	1076216341760451
3.2740	14:41:03	XLON	1,376	1076216341760452
3.2730	14:41:12	XLON	2,218	1076216341760499
3.2730	14:41:12	TRQX	1,063	1076216396286882
3.2720	14:41:36	XLON	2,000	1076216341760612
3.2720	14:41:36	XLON	252	1076216341760613
3.2720	14:41:40	TRQX	1,069	1076216396286934
3.2720	14:42:31	XLON	243	1076216341760862
3.2720	14:42:31	XLON	248	1076216341760863
3.2720	14:42:41	XLON	433	1076216341760899
3.2720	14:42:41	XLON	262	1076216341760900
3.2720	14:42:41	XLON	248	1076216341760901
3.2720	14:42:41	XLON	305	1076216341760902
3.2750	14:45:17	XLON	2,200	1076216341761218
3.2750	14:45:17	BATE	458	200011F3
3.2770	14:47:01	XLON	387	1076216341761549
3.2770	14:47:02	XLON	25	1076216341761550
3.2770	14:47:02	XLON	27	1076216341761551
3.2770	14:47:11	XLON	391	1076216341761594
3.2770	14:47:11	XLON	1,026	1076216341761595
3.2770	14:47:11	XLON	276	1076216341761596
3.2770	14:49:16	XLON	423	1076216341761839
3.2770	14:49:16	XLON	253	1076216341761840
3.2780	14:50:26	AQXE	450	100754
3.2780	14:50:26	AQXE	1,157	100755
3.2780	14:50:26	XLON	2,207	1076216341762062
3.2780	14:50:26	XLON	1,200	1076216341762063
3.2780	14:50:26	XLON	293	1076216341762064
3.2780	14:50:26	XLON	1,185	1076216341762065
3.2780	14:50:26	CHIX	1,733	120001H9L
3.2780	14:50:26	BATE	1,157	2000127S
3.2780	14:50:27	XLON	1,026	1076216341762068
3.2780	14:50:27	XLON	1,200	1076216341762069
3.2780	14:50:27	TRQX	1,070	1076216396288454
3.2770	14:51:43	XLON	2,174	1076216341762244
3.2760	14:51:43	XLON	2,218	1076216341762250
3.2770	14:51:43	TRQX	1,065	1076216396288689
3.2780	14:51:43	CHIX	759	120001HKM
3.2780	14:51:43	CHIX	542	120001HKN
3.2770	14:51:43	CHIX	1,458	120001HKO
3.2780	14:51:43	BATE	1,192	200012EM
3.2770	14:51:43	BATE	1,187	200012EO
3.2800	14:51:49	XLON	1,026	1076216341762273
3.2800	14:51:49	XLON	290	1076216341762274
3.2780	14:52:13	AQXE	1,908	101575
3.2780	14:52:13	XLON	2,157	1076216341762315
3.2770	14:52:13	XLON	2,227	1076216341762326
3.2780	14:52:13	TRQX	1,389	1076216396288808
3.2770	14:52:49	XLON	1,026	1076216341762379
3.2770	14:52:49	XLON	242	1076216341762380
3.2770	14:52:49	XLON	1,583	1076216341762381
3.2770	14:52:49	TRQX	447	1076216396288925
3.2770	14:52:49	TRQX	606	1076216396288926
3.2770	14:52:49	TRQX	359	1076216396288927
3.2770	14:52:50	XLON	289	1076216341762384
3.2770	14:52:50	XLON	1,026	1076216341762385
3.2770	14:52:50	XLON	1,536	1076216341762386
3.2770	14:52:50	XLON	289	1076216341762387
3.2770	14:52:50	XLON	452	1076216341762388
3.2770	14:52:58	XLON	1,026	1076216341762402
3.2770	14:53:01	XLON	273	1076216341762428
3.2770	14:53:01	XLON	1,026	1076216341762429
3.2770	14:53:01	XLON	261	1076216341762433
3.2770	14:53:01	XLON	240	1076216341762434
3.2770	14:53:01	XLON	351	1076216341762435
3.2770	14:53:01	XLON	261	1076216341762436
3.2770	14:53:02	XLON	1,475	1076216341762442
3.2770	14:53:02	XLON	242	1076216341762443
3.2760	14:53:36	AQXE	1,886	102217
3.2770	14:53:36	XLON	430	1076216341762527
3.2770	14:53:36	XLON	242	1076216341762528
3.2760	14:53:36	XLON	2,222	1076216341762529
3.2760	14:53:36	XLON	1,231	1076216341762534
3.2760	14:53:36	XLON	1,026	1076216341762535
3.2760	14:53:36	XLON	430	1076216341762536
3.2760	14:53:36	XLON	164	1076216341762537
3.2760	14:53:36	TRQX	604	1076216396289078
3.2760	14:53:36	TRQX	77	1076216396289079
3.2760	14:53:36	TRQX	415	1076216396289080
3.2760	14:53:37	XLON	78	1076216341762538
3.2760	14:53:37	XLON	296	1076216341762539
3.2760	14:53:37	XLON	625	1076216341762540
3.2760	14:53:37	XLON	429	1076216341762541
3.2760	14:53:37	XLON	1,026	1076216341762542
3.2760	14:53:37	XLON	397	1076216341762543
3.2760	14:53:37	XLON	428	1076216341762544
3.2760	14:53:37	XLON	268	1076216341762545
3.2760	14:53:37	XLON	336	1076216341762546
3.2760	14:53:51	XLON	690	1076216341762564
3.2760	14:53:51	XLON	274	1076216341762565
3.2760	14:53:51	XLON	647	1076216341762566
3.2760	14:54:11	XLON	1,026	1076216341762595
3.2760	14:54:11	XLON	105	1076216341762596
3.2750	14:54:30	XLON	2,222	1076216341762626
3.2750	14:54:30	CHIX	1,913	120001I3C
3.2740	14:55:00	AQXE	1,480	102761
3.2740	14:55:00	XLON	2,257	1076216341762654
3.2730	14:55:12	XLON	2,202	1076216341762693
3.2730	14:55:12	BATE	1,396	200012UX
3.2730	14:55:12	BATE	182	200012UY
3.2720	14:55:14	XLON	2,253	1076216341762697
3.2730	14:56:41	XLON	293	1076216341763039
3.2730	14:56:41	XLON	739	1076216341763040
3.2730	14:57:01	XLON	133	1076216341763145
3.2730	14:57:01	XLON	486	1076216341763146
3.2730	14:57:01	XLON	276	1076216341763147
3.2730	14:57:01	XLON	137	1076216341763148
3.2730	14:57:31	XLON	170	1076216341763265
3.2730	14:57:31	XLON	258	1076216341763266
3.2730	14:57:31	XLON	258	1076216341763267
3.2730	14:57:31	XLON	1,026	1076216341763268
3.2730	14:57:31	XLON	926	1076216341763269
3.2720	14:58:12	AQXE	378	104350
3.2730	14:58:12	XLON	459	1076216341763409
3.2730	14:58:12	XLON	1,000	1076216341763410
3.2730	14:58:12	XLON	269	1076216341763411
3.2730	14:58:12	XLON	832	1076216341763412
3.2720	14:58:12	CHIX	1,633	120001J01
3.2720	14:58:18	XLON	967	1076216341763415
3.2720	14:58:18	XLON	1,201	1076216341763416
3.2720	14:58:40	AQXE	540	104512
3.2710	14:59:29	XLON	2,258	1076216341763567
3.2700	14:59:29	XLON	2,256	1076216341763575
3.2710	14:59:29	BATE	1,618	200013JC
3.2690	15:00:20	XLON	2,000	1076216341763705
3.2690	15:00:20	XLON	156	1076216341763706
3.2680	15:01:02	AQXE	113	105852
3.2680	15:01:02	AQXE	131	105854
3.2680	15:01:58	AQXE	231	106255
3.2690	15:02:53	AQXE	303	106912
3.2690	15:02:53	XLON	2,157	1076216341764100
3.2690	15:02:53	XLON	950	1076216341764101
3.2690	15:02:53	CHIX	207	120001KCI
3.2690	15:02:53	CHIX	351	120001KCJ
3.2690	15:02:53	CHIX	1,049	120001KCK
3.2690	15:02:53	BATE	1,649	2000148G
3.2700	15:02:54	XLON	1,373	1076216341764107
3.2700	15:02:54	XLON	261	1076216341764108
3.2700	15:02:57	XLON	279	1076216341764113
3.2700	15:02:57	XLON	284	1076216341764116
3.2700	15:02:57	XLON	250	1076216341764117
3.2700	15:02:58	XLON	269	1076216341764119
3.2700	15:03:00	XLON	291	1076216341764120
3.2710	15:05:28	XLON	732	1076216341764420
3.2710	15:05:29	XLON	732	1076216341764421
3.2730	15:06:06	XLON	752	1076216341764502
3.2730	15:06:06	XLON	290	1076216341764503
3.2730	15:06:07	XLON	248	1076216341764504
3.2730	15:06:07	XLON	286	1076216341764505
3.2730	15:06:07	XLON	752	1076216341764506
3.2730	15:06:08	XLON	752	1076216341764510
3.2730	15:06:08	XLON	267	1076216341764511
3.2730	15:06:08	XLON	752	1076216341764512
3.2730	15:06:08	XLON	752	1076216341764513
3.2730	15:06:08	XLON	752	1076216341764514
3.2730	15:06:11	XLON	255	1076216341764533
3.2730	15:06:14	XLON	286	1076216341764538
3.2730	15:06:15	XLON	260	1076216341764539
3.2730	15:06:21	XLON	1,036	1076216341764574
3.2730	15:06:21	XLON	287	1076216341764575
3.2730	15:09:09	XLON	2,185	1076216341764905
3.2730	15:09:09	XLON	1,415	1076216341764908
3.2730	15:09:09	XLON	1,200	1076216341764909
3.2730	15:09:09	XLON	236	1076216341764910
3.2730	15:09:09	XLON	264	1076216341764911
3.2730	15:09:09	XLON	246	1076216341764912
3.2730	15:09:09	XLON	24	1076216341764913
3.2730	15:09:09	AQXE	138	109751
3.2730	15:09:09	AQXE	1,604	109752
3.2730	15:09:09	CHIX	1,435	120001LNH
3.2730	15:09:09	CHIX	236	120001LNI
3.2730	15:09:10	XLON	835	1076216341764914
3.2730	15:09:40	AQXE	1,641	109987
3.2730	15:09:53	XLON	42	1076216341765069
3.2730	15:09:53	XLON	292	1076216341765070
3.2730	15:09:53	XLON	241	1076216341765071
3.2730	15:09:53	XLON	720	1076216341765072
3.2730	15:10:43	XLON	445	1076216341765180
3.2730	15:11:06	XLON	287	1076216341765224
3.2730	15:11:06	XLON	1,000	1076216341765225
3.2730	15:11:06	XLON	1,564	1076216341765226
3.2730	15:11:06	XLON	424	1076216341765235
3.2730	15:11:06	XLON	260	1076216341765236
3.2730	15:11:06	XLON	978	1076216341765237
3.2730	15:11:06	XLON	71	1076216341765238
3.2730	15:11:08	XLON	437	1076216341765241
3.2730	15:11:08	XLON	293	1076216341765242
3.2720	15:11:17	XLON	2,269	1076216341765262
3.2720	15:11:17	BATE	1,430	200015I5
3.2720	15:11:20	XLON	288	1076216341765276
3.2720	15:11:20	XLON	676	1076216341765294
3.2720	15:11:20	TRQX	1,591	1076216396292193
3.2720	15:11:20	BATE	242	200015ID
3.2720	15:11:50	XLON	422	1076216341765367
3.2720	15:11:50	XLON	249	1076216341765368
3.2720	15:11:50	XLON	1,031	1076216341765369
3.2720	15:11:50	XLON	1,031	1076216341765370
3.2720	15:11:50	XLON	282	1076216341765371
3.2720	15:12:01	XLON	442	1076216341765380
3.2720	15:12:01	XLON	255	1076216341765381
3.2720	15:12:01	XLON	1,063	1076216341765391
3.2720	15:12:01	XLON	1,063	1076216341765392
3.2710	15:12:06	XLON	2,212	1076216341765397
3.2720	15:12:06	XLON	1,026	1076216341765401
3.2720	15:12:06	XLON	433	1076216341765402
3.2720	15:12:06	XLON	459	1076216341765403
3.2720	15:12:06	XLON	291	1076216341765404
3.2720	15:12:06	XLON	642	1076216341765405
3.2710	15:12:06	CHIX	1,606	120001MG4
3.2710	15:12:06	BATE	149	200015N1
3.2710	15:12:06	BATE	1,486	200015N2
3.2720	15:13:15	XLON	287	1076216341765582
3.2720	15:13:15	XLON	1,572	1076216341765583
3.2720	15:13:15	XLON	992	1076216341765584
3.2720	15:13:16	XLON	1,026	1076216341765587
3.2720	15:13:16	XLON	504	1076216341765591
3.2720	15:13:19	XLON	250	1076216341765602
3.2720	15:13:19	XLON	264	1076216341765603
3.2720	15:13:40	XLON	290	1076216341765654
3.2720	15:13:40	XLON	280	1076216341765655
3.2720	15:13:51	XLON	282	1076216341765671
3.2720	15:13:51	XLON	279	1076216341765672
3.2720	15:13:56	XLON	274	1076216341765682
3.2720	15:13:56	XLON	242	1076216341765687
3.2720	15:14:11	XLON	442	1076216341765722
3.2720	15:14:14	XLON	477	1076216341765741
3.2720	15:14:14	XLON	243	1076216341765742
3.2710	15:14:14	XLON	2,181	1076216341765750
3.2710	15:14:14	TRQX	1,128	1076216396292636
3.2710	15:15:08	XLON	444	1076216341765882
3.2710	15:15:08	XLON	250	1076216341765883
3.2710	15:15:09	XLON	414	1076216341765885
3.2710	15:15:09	XLON	144	1076216341765886
3.2710	15:15:09	XLON	280	1076216341765887
3.2710	15:15:21	XLON	414	1076216341765937
3.2710	15:15:21	XLON	686	1076216341765938
3.2710	15:15:21	XLON	685	1076216341765939
3.2700	15:15:29	XLON	2,273	1076216341765955
3.2690	15:15:29	XLON	2,203	1076216341765960
3.2690	15:15:29	CHIX	1,721	120001N8G
3.2690	15:15:29	BATE	1,661	2000164N
3.2680	15:15:56	XLON	2,000	1076216341766016
3.2680	15:15:56	XLON	229	1076216341766017
3.2670	15:16:39	XLON	2,201	1076216341766117
3.2660	15:16:46	XLON	233	1076216341766136
3.2660	15:16:46	XLON	1,950	1076216341766137
3.2660	15:16:46	TRQX	86	1076216396293043
3.2660	15:16:46	AQXE	1,757	113114
3.2660	15:17:07	TRQX	434	1076216396293092
3.2660	15:17:22	TRQX	1,079	1076216396293107
3.2650	15:18:08	XLON	2,278	1076216341766312
3.2640	15:19:14	XLON	2,216	1076216341766443
3.2630	15:19:14	XLON	2,267	1076216341766448
3.2630	15:21:23	XLON	574	1076216341766793
3.2630	15:21:23	XLON	23	1076216341766794
3.2660	15:25:19	XLON	279	1076216341767427
3.2660	15:25:19	XLON	1,605	1076216341767428
3.2660	15:25:19	XLON	24	1076216341767429
3.2660	15:25:19	XLON	293	1076216341767430
3.2660	15:25:19	XLON	253	1076216341767431
3.2660	15:25:20	XLON	268	1076216341767434
3.2660	15:25:25	XLON	262	1076216341767439
3.2660	15:25:27	XLON	259	1076216341767443
3.2660	15:25:28	XLON	255	1076216341767452
3.2660	15:25:28	XLON	242	1076216341767453
3.2660	15:25:30	XLON	265	1076216341767454
3.2660	15:25:35	XLON	285	1076216341767458
3.2660	15:26:02	XLON	243	1076216341767505
3.2660	15:26:38	XLON	282	1076216341767652
3.2670	15:29:45	XLON	2,179	1076216341768272
3.2670	15:29:45	XLON	616	1076216341768280
3.2670	15:29:45	AQXE	66	118722
3.2670	15:29:45	AQXE	1,228	118723
3.2670	15:29:53	XLON	1,605	1076216341768311
3.2670	15:32:33	XLON	1,605	1076216341768934
3.2670	15:33:20	XLON	1,605	1076216341769073
3.2670	15:33:20	XLON	23	1076216341769074
3.2660	15:34:34	CHIX	1,331	120001QXP
3.2660	15:34:56	XLON	2,211	1076216341769328
3.2660	15:34:56	AQXE	1,260	121006
3.2660	15:35:44	XLON	246	1076216341769497
3.2660	15:35:44	TRQX	135	1076216396295825
3.2660	15:35:44	TRQX	1,681	1076216396295826
3.2660	15:35:44	BATE	1,065	20001989
3.2660	15:36:49	XLON	1,239	1076216341769704
3.2650	15:36:49	CHIX	1,294	120001RED
3.2680	15:37:21	XLON	892	1076216341769783
3.2680	15:37:21	XLON	37	1076216341769784
3.2680	15:37:21	XLON	520	1076216341769785
3.2680	15:37:21	XLON	205	1076216341769786
3.2680	15:37:21	XLON	475	1076216341769787
3.2680	15:37:21	XLON	32	1076216341769788
3.2680	15:37:27	XLON	491	1076216341769805
3.2680	15:37:27	XLON	293	1076216341769806
3.2680	15:37:27	XLON	2,006	1076216341769807
3.2680	15:37:27	XLON	61	1076216341769808
3.2680	15:37:27	XLON	686	1076216341769834
3.2680	15:37:27	XLON	491	1076216341769835
3.2680	15:37:27	XLON	654	1076216341769836
3.2680	15:37:28	XLON	372	1076216341769840
3.2680	15:37:28	XLON	654	1076216341769841
3.2680	15:37:51	XLON	537	1076216341769887
3.2680	15:37:51	XLON	260	1076216341769888
3.2680	15:37:51	XLON	747	1076216341769897
3.2680	15:37:51	XLON	537	1076216341769898
3.2680	15:37:51	XLON	747	1076216341769899
3.2680	15:37:51	XLON	506	1076216341769900
3.2680	15:37:52	XLON	360	1076216341769902
3.2680	15:37:52	XLON	205	1076216341769903
3.2670	15:38:09	XLON	2,170	1076216341769967
3.2660	15:38:09	XLON	2,208	1076216341769971
3.2660	15:38:09	XLON	552	1076216341769976
3.2660	15:38:09	XLON	2,299	1076216341769977
3.2650	15:38:09	XLON	2,205	1076216341769978
3.2650	15:38:09	XLON	551	1076216341769979
3.2650	15:38:09	XLON	530	1076216341769980
3.2660	15:38:09	TRQX	1,213	1076216396296185
3.2670	15:38:09	CHIX	1,542	120001RO7
3.2660	15:38:09	CHIX	1,424	120001ROH
3.2660	15:38:09	AQXE	1,444	122508
3.2670	15:38:09	BATE	1,451	200019MU
3.2660	15:38:09	BATE	1,554	200019MW
3.2650	15:38:09	BATE	1,309	200019MX
3.2650	15:38:14	XLON	523	1076216341770003
3.2650	15:38:14	XLON	530	1076216341770004
3.2650	15:38:14	AQXE	63	122545
3.2650	15:38:14	AQXE	330	122546
3.2650	15:38:14	AQXE	837	122547
3.2650	15:38:30	XLON	625	1076216341770032
3.2650	15:38:30	XLON	2,006	1076216341770033
3.2640	15:38:54	XLON	2,177	1076216341770097
3.2640	15:38:54	XLON	714	1076216341770099
3.2640	15:38:54	AQXE	1,209	122850
3.2640	15:38:55	XLON	714	1076216341770100
3.2640	15:38:55	XLON	128	1076216341770101
3.2640	15:38:55	XLON	339	1076216341770102
3.2650	15:41:04	XLON	2,167	1076216341770335
3.2650	15:41:26	XLON	429	1076216341770379
3.2650	15:41:26	XLON	295	1076216341770380
3.2640	15:42:01	XLON	2,185	1076216341770512
3.2640	15:42:01	XLON	2,851	1076216341770522
3.2640	15:42:01	XLON	2,851	1076216341770527
3.2640	15:42:01	TRQX	1,113	1076216396296827
3.2640	15:42:01	AQXE	1,966	124182
3.2640	15:42:02	XLON	2,851	1076216341770531
3.2640	15:42:02	XLON	1,324	1076216341770532
3.2640	15:42:02	XLON	240	1076216341770533
3.2640	15:42:02	XLON	556	1076216341770534
3.2640	15:42:02	XLON	731	1076216341770535
3.2640	15:42:03	XLON	2,851	1076216341770536
3.2640	15:42:03	XLON	2,851	1076216341770537
3.2640	15:42:03	XLON	1,032	1076216341770539
3.2630	15:42:20	XLON	2,262	1076216341770586
3.2630	15:42:20	TRQX	1,559	1076216396296866
3.2630	15:42:20	AQXE	2,096	124363
3.2620	15:42:30	AQXE	1,686	124404
3.2620	15:42:36	XLON	311	1076216341770607
3.2620	15:42:36	XLON	1,898	1076216341770608
3.2630	15:44:24	XLON	259	1076216341770930
3.2640	15:45:19	XLON	2,851	1076216341771037
3.2640	15:45:19	XLON	2,851	1076216341771038
3.2640	15:45:31	XLON	1,330	1076216341771053
3.2640	15:45:51	XLON	18	1076216341771097
3.2640	15:45:51	XLON	28	1076216341771098
3.2640	15:45:51	XLON	247	1076216341771099
3.2640	15:45:51	XLON	418	1076216341771100
3.2640	15:45:51	XLON	829	1076216341771101
3.2630	15:45:55	XLON	1,170	1076216341771104
3.2630	15:45:55	XLON	1,031	1076216341771105
3.2630	15:45:55	TRQX	1,377	1076216396297384
3.2650	15:51:12	XLON	2,186	1076216341771789
3.2640	15:51:12	XLON	2,195	1076216341771796
3.2650	15:51:12	TRQX	1,703	1076216396298208
3.2650	15:51:12	CHIX	1,961	120001UCG
3.2650	15:51:12	BATE	1,098	20001BRL
3.2640	15:51:25	AQXE	1,278	128103
3.2640	15:51:25	BATE	1,110	20001BSQ
3.2640	15:51:34	XLON	269	1076216341771849
3.2640	15:51:34	AQXE	16	128145
3.2640	15:51:34	AQXE	101	128146
3.2640	15:51:52	XLON	461	1076216341771863
3.2640	15:51:52	XLON	2,006	1076216341771864
3.2640	15:51:52	XLON	278	1076216341771865
3.2640	15:51:57	XLON	272	1076216341771870
3.2640	15:51:57	XLON	690	1076216341771871
3.2640	15:51:57	XLON	292	1076216341771872
3.2640	15:51:57	XLON	473	1076216341771873
3.2640	15:51:58	XLON	293	1076216341771874
3.2640	15:51:58	XLON	253	1076216341771875
3.2640	15:52:15	XLON	2,006	1076216341771914
3.2640	15:52:15	XLON	25	1076216341771915
3.2640	15:52:15	XLON	274	1076216341771916
3.2640	15:52:15	XLON	264	1076216341771917
3.2640	15:52:15	XLON	255	1076216341771918
3.2640	15:52:15	XLON	248	1076216341771919
3.2640	15:52:16	XLON	633	1076216341771920
3.2640	15:52:20	XLON	254	1076216341771931
3.2640	15:52:20	XLON	2,006	1076216341771932
3.2630	15:52:21	XLON	2,171	1076216341771933
3.2630	15:52:21	XLON	1,032	1076216341771938
3.2630	15:52:21	TRQX	1,137	1076216396298307
3.2630	15:52:21	TRQX	364	1076216396298308
3.2630	15:52:21	TRQX	120	1076216396298309
3.2630	15:52:21	CHIX	1,102	120001UHQ
3.2630	15:52:21	AQXE	1,045	128484
3.2640	15:53:17	XLON	27	1076216341772071
3.2640	15:53:19	XLON	1,676	1076216341772099
3.2640	15:54:23	XLON	519	1076216341772250
3.2630	15:54:29	XLON	2,215	1076216341772257
3.2620	15:54:29	XLON	2,229	1076216341772264
3.2630	15:54:29	TRQX	1,071	1076216396298630
3.2630	15:54:29	BATE	1,970	20001C80
3.2630	15:54:38	XLON	2,235	1076216341772276
3.2630	15:55:17	XLON	2,006	1076216341772401
3.2630	15:55:17	XLON	268	1076216341772402
3.2630	15:55:31	XLON	290	1076216341772415
3.2630	15:55:31	XLON	190	1076216341772416
3.2630	15:55:31	XLON	136	1076216341772417
3.2630	15:55:31	XLON	279	1076216341772418
3.2630	15:55:31	XLON	617	1076216341772419
3.2620	15:55:46	XLON	2,280	1076216341772454
3.2610	15:57:19	XLON	2,173	1076216341772701
3.2610	15:57:19	XLON	2,262	1076216341772703
3.2610	15:57:19	CHIX	1,922	120001VHX
3.2610	15:57:19	AQXE	93	130627
3.2610	15:57:19	AQXE	1,860	130628
3.2610	15:57:52	XLON	270	1076216341772776
3.2600	15:58:10	XLON	2,229	1076216341772809
3.2610	15:58:10	XLON	1,032	1076216341772811
3.2600	15:58:10	BATE	1,071	20001CQX
3.2610	15:58:51	XLON	2,006	1076216341772961
3.2610	15:58:51	XLON	835	1076216341772962
3.2630	15:59:52	XLON	568	1076216341773161
3.2640	15:59:52	XLON	2,006	1076216341773162
3.2640	15:59:52	XLON	243	1076216341773163
3.2640	15:59:52	XLON	34	1076216341773164
3.2630	16:00:01	XLON	24	1076216341773188
3.2630	16:01:27	XLON	2,192	1076216341773482
3.2630	16:01:27	XLON	1,200	1076216341773483
3.2630	16:01:27	XLON	284	1076216341773484
3.2630	16:01:27	CHIX	1,122	120001WE7
3.2630	16:01:27	AQXE	63	132703
3.2630	16:01:27	AQXE	238	132704
3.2630	16:01:27	AQXE	749	132705
3.2630	16:02:10	XLON	257	1076216341773595
3.2630	16:02:10	XLON	2,006	1076216341773596
3.2630	16:02:10	XLON	25	1076216341773603
3.2640	16:04:07	XLON	2,263	1076216341773984
3.2640	16:04:07	XLON	1,200	1076216341773985
3.2640	16:04:07	XLON	1,100	1076216341773986
3.2640	16:04:07	XLON	551	1076216341773987
3.2660	16:05:04	XLON	21	1076216341774140
3.2660	16:05:08	XLON	274	1076216341774141
3.2660	16:05:11	XLON	286	1076216341774149
3.2660	16:05:11	XLON	291	1076216341774150
3.2660	16:05:11	XLON	1,500	1076216341774151
3.2660	16:05:11	XLON	249	1076216341774152
3.2660	16:05:15	XLON	286	1076216341774156
3.2660	16:05:15	XLON	252	1076216341774157
3.2660	16:05:16	XLON	35	1076216341774158
3.2660	16:05:19	XLON	293	1076216341774165
3.2660	16:05:19	XLON	1,100	1076216341774166
3.2660	16:05:19	XLON	1,458	1076216341774167
3.2660	16:05:19	XLON	288	1076216341774168
3.2660	16:05:19	XLON	1,500	1076216341774169
3.2660	16:05:19	XLON	1,063	1076216341774170
3.2660	16:05:31	XLON	260	1076216341774222
3.2660	16:05:31	XLON	2,006	1076216341774223
3.2660	16:05:31	XLON	585	1076216341774224
3.2660	16:05:31	XLON	22	1076216341774225
3.2660	16:05:38	XLON	272	1076216341774244
3.2660	16:05:38	XLON	511	1076216341774245
3.2660	16:05:41	XLON	274	1076216341774267
3.2660	16:05:51	XLON	261	1076216341774287
3.2660	16:05:52	XLON	286	1076216341774288
3.2660	16:07:11	XLON	582	1076216341774481
3.2660	16:07:11	XLON	278	1076216341774482
3.2660	16:07:44	XLON	576	1076216341774595
3.2660	16:07:44	XLON	2,006	1076216341774596
3.2650	16:08:15	XLON	2,256	1076216341774676
3.2650	16:08:15	XLON	1,200	1076216341774678
3.2660	16:08:15	XLON	602	1076216341774679
3.2660	16:08:15	XLON	1,049	1076216341774680
3.2650	16:10:04	XLON	2,261	1076216341775046
3.2650	16:10:04	CHIX	1,083	120001YHJ
3.2650	16:10:04	AQXE	653	137204
3.2650	16:10:04	AQXE	415	137205
3.2650	16:10:04	BATE	1,337	20001F1J
3.2650	16:10:05	XLON	746	1076216341775048
3.2650	16:10:05	XLON	1,241	1076216341775049
3.2650	16:10:05	XLON	864	1076216341775050
3.2650	16:10:08	XLON	415	1076216341775053
3.2650	16:10:08	XLON	1,753	1076216341775066
3.2650	16:10:14	XLON	255	1076216341775085
3.2650	16:10:14	XLON	2,006	1076216341775086
3.2650	16:10:14	XLON	482	1076216341775087
3.2640	16:10:14	XLON	2,205	1076216341775090
3.2640	16:10:14	TRQX	1,276	1076216396301348
3.2640	16:10:14	CHIX	1,939	120001YJL
3.2640	16:10:14	AQXE	116	137333
3.2640	16:10:14	AQXE	1,344	137334
3.2640	16:10:14	BATE	2,007	20001F2T
3.2630	16:10:20	XLON	2,217	1076216341775193
3.2630	16:10:20	TRQX	1,288	1076216396301394
3.2620	16:10:50	XLON	2,277	1076216341775333
3.2620	16:10:50	TRQX	1,153	1076216396301471
3.2610	16:11:00	XLON	2,214	1076216341775347
3.2600	16:11:00	XLON	1,964	1076216341775354
3.2610	16:11:00	TRQX	1,426	1076216396301499
3.2590	16:11:12	XLON	1,609	1076216341775511
3.2580	16:11:12	XLON	1,059	1076216341775517
3.2570	16:12:42	XLON	1,046	1076216341776035
3.2560	16:12:42	XLON	254	1076216341776042
3.2570	16:12:42	BATE	1,497	20001FOG
3.2560	16:12:43	XLON	792	1076216341776071
3.2560	16:12:49	TRQX	1,450	1076216396301894
3.2560	16:13:21	XLON	30	1076216341776331
3.2560	16:13:21	XLON	307	1076216341776332
3.2560	16:13:21	XLON	1,133	1076216341776333
3.2560	16:13:41	XLON	205	1076216341776561
3.2560	16:13:41	XLON	6	1076216341776562
3.2560	16:13:41	XLON	38	1076216341776563
3.2560	16:13:41	XLON	273	1076216341776567
3.2560	16:13:46	XLON	256	1076216341776578
3.2560	16:13:51	XLON	286	1076216341776594
3.2560	16:13:51	XLON	284	1076216341776595
3.2560	16:13:51	XLON	462	1076216341776596
3.2560	16:14:14	XLON	248	1076216341776702
3.2560	16:14:14	XLON	376	1076216341776703
3.2550	16:14:14	XLON	1,910	1076216341776704
3.2540	16:14:14	XLON	1,572	1076216341776714
3.2550	16:15:33	XLON	2,042	1076216341777238
3.2550	16:15:33	XLON	600	1076216341777239
3.2560	16:15:43	XLON	1,504	1076216341777288
3.2560	16:15:43	XLON	413	1076216341777289
3.2560	16:15:51	XLON	295	1076216341777299
3.2560	16:15:51	XLON	1,504	1076216341777300
3.2560	16:15:51	XLON	288	1076216341777301
3.2560	16:15:51	XLON	714	1076216341777302
3.2560	16:16:12	XLON	264	1076216341777381
3.2560	16:16:12	XLON	768	1076216341777382
3.2560	16:16:21	XLON	18	1076216341777429
3.2560	16:16:21	XLON	289	1076216341777430
3.2560	16:16:23	XLON	279	1076216341777432
3.2560	16:16:44	XLON	294	1076216341777515
3.2560	16:17:06	XLON	295	1076216341777594
3.2560	16:17:08	XLON	282	1076216341777600
3.2560	16:17:08	XLON	1,504	1076216341777601
3.2560	16:17:21	XLON	3	1076216341777638
3.2560	16:17:21	XLON	1,504	1076216341777639
3.2560	16:17:21	XLON	279	1076216341777640
3.2540	16:17:53	XLON	1,593	1076216341777726
3.2550	16:17:53	CHIX	1,316	1200020OI
3.2550	16:17:53	CHIX	575	1200020OJ
3.2550	16:17:59	AQXE	1,032	142442
3.2550	16:18:20	XLON	242	1076216341777847
3.2550	16:18:20	XLON	1,811	1076216341777848
3.2550	16:18:20	XLON	798	1076216341777849
3.2550	16:18:28	XLON	279	1076216341777862
3.2550	16:18:28	XLON	1,504	1076216341777863
3.2550	16:18:40	XLON	2,275	1076216341777898
3.2550	16:18:40	XLON	480	1076216341777899
3.2550	16:18:40	CHIX	1,078	1200020YL
3.2550	16:18:40	AQXE	52	142955
3.2550	16:18:40	AQXE	1,066	142956
3.2550	16:18:40	BATE	268	20001GWH
3.2540	16:19:44	XLON	2,280	1076216341778057
3.2540	16:19:44	TRQX	407	1076216396303300
3.2540	16:19:44	CHIX	1,048	12000217J
3.2540	16:19:44	AQXE	105	143662
3.2550	16:19:44	BATE	1,660	20001H3R
3.2540	16:19:47	AQXE	134	143724
3.2540	16:19:52	TRQX	282	1076216396303315
3.2540	16:19:52	TRQX	515	1076216396303316
3.2540	16:19:52	AQXE	1,705	143774
3.2540	16:19:58	XLON	264	1076216341778131
3.2540	16:19:58	XLON	1,149	1076216341778132
3.2540	16:19:58	XLON	237	1076216341778133
3.2550	16:19:59	XLON	2,203	1076216341778141
3.2550	16:19:59	XLON	648	1076216341778142
3.2550	16:19:59	XLON	274	1076216341778144
3.2550	16:19:59	XLON	758	1076216341778145
3.2550	16:20:11	XLON	763	1076216341778204
3.2550	16:20:11	XLON	579	1076216341778205
3.2550	16:20:11	XLON	143	1076216341778206
3.2550	16:20:21	XLON	416	1076216341778260
3.2550	16:20:31	XLON	246	1076216341778294
3.2550	16:20:31	XLON	270	1076216341778295
3.2550	16:20:31	XLON	171	1076216341778296
3.2550	16:20:31	XLON	1,504	1076216341778297
3.2550	16:20:31	XLON	198	1076216341778298
3.2550	16:20:52	XLON	283	1076216341778354
3.2550	16:20:53	XLON	1,032	1076216341778356
3.2550	16:21:19	XLON	295	1076216341778565
3.2550	16:21:20	XLON	264	1076216341778568
3.2550	16:21:20	XLON	224	1076216341778570
3.2550	16:21:21	XLON	25	1076216341778580
3.2550	16:21:21	XLON	205	1076216341778581
3.2550	16:21:21	XLON	1,925	1076216341778582
3.2560	16:22:32	XLON	244	1076216341778888
3.2560	16:22:32	XLON	1,504	1076216341778889
3.2560	16:22:32	XLON	1,000	1076216341778890
3.2560	16:22:32	XLON	587	1076216341778893
3.2560	16:22:36	XLON	257	1076216341778900
3.2560	16:22:41	XLON	280	1076216341778905
3.2560	16:22:41	XLON	1,504	1076216341778906
3.2590	16:24:13	XLON	2,167	1076216341779533
3.2590	16:24:13	XLON	1,200	1076216341779536
3.2590	16:24:13	XLON	1,181	1076216341779537
3.2580	16:24:13	XLON	2,223	1076216341779541
3.2580	16:24:13	TRQX	347	1076216396304382
3.2590	16:24:13	CHIX	1,192	1200022PV
3.2590	16:24:13	CHIX	615	1200022PW
3.2590	16:24:13	CHIX	98	1200022PX
3.2590	16:24:13	AQXE	1,086	146376
3.2590	16:24:13	BATE	1,385	20001IBV
3.2580	16:24:17	XLON	1,300	1076216341779560
3.2580	16:24:17	TRQX	939	1076216396304395
3.2580	16:24:17	AQXE	15	146407
3.2580	16:24:17	BATE	1,425	20001ICL
3.2580	16:24:22	XLON	1,200	1076216341779571
3.2580	16:24:22	XLON	296	1076216341779572
3.2580	16:24:22	AQXE	653	146457
3.2580	16:24:40	AQXE	361	146627
3.2580	16:24:56	AQXE	37	146774
3.2580	16:25:17	AQXE	4	147050
3.2590	16:25:18	XLON	273	1076216341779975
3.2590	16:25:18	XLON	251	1076216341779976
3.2590	16:25:18	XLON	271	1076216341779977
3.2590	16:25:18	XLON	481	1076216341779978
3.2590	16:25:19	XLON	272	1076216341779982
3.2590	16:25:19	XLON	276	1076216341779983
3.2590	16:25:19	XLON	2,242	1076216341779984
3.2590	16:25:19	XLON	264	1076216341779985
3.2590	16:25:20	XLON	263	1076216341779986
3.2570	16:26:46	XLON	2,176	1076216341780458
3.2570	16:26:46	XLON	1,200	1076216341780464
3.2570	16:26:46	XLON	61	1076216341780465
3.2570	16:26:46	XLON	1,157	1076216341780466
3.2570	16:26:46	XLON	279	1076216341780467
3.2570	16:26:46	TRQX	1,019	1076216396305171
3.2570	16:26:46	TRQX	278	1076216396305172
3.2570	16:26:46	CHIX	1,110	1200023OW
3.2570	16:26:46	BATE	1,296	20001J3Y
3.2570	16:28:40	XLON	380	1076216341781202
3.2570	16:28:40	AQXE	127	151291
3.2570	16:28:40	AQXE	833	151292
3.2570	16:28:41	XLON	876	1076216341781208
3.2570	16:28:41	XLON	285	1076216341781209
3.2570	16:28:41	XLON	1,504	1076216341781210
3.2560	16:28:41	BATE	65	20001JQT
3.2570	16:28:42	XLON	1,504	1076216341781211
3.2570	16:28:42	XLON	245	1076216341781212
3.2570	16:28:42	XLON	280	1076216341781213
3.2570	16:28:42	XLON	822	1076216341781214
3.2570	16:28:42	XLON	682	1076216341781215
3.2570	16:28:42	XLON	876	1076216341781216
3.2570	16:28:42	XLON	1,149	1076216341781217
3.2570	16:28:42	XLON	144	1076216341781218
3.2570	16:28:42	XLON	249	1076216341781220
3.2570	16:28:42	XLON	876	1076216341781221
3.2570	16:28:42	XLON	1,504	1076216341781222
3.2570	16:28:43	XLON	1,504	1076216341781233
3.2570	16:28:43	XLON	876	1076216341781234
3.2570	16:28:43	BATE	743	20001JRN
3.2580	16:28:56	XLON	15	1076216341781295
3.2580	16:28:59	XLON	253	1076216341781300
3.2590	16:29:00	XLON	267	1076216341781324
3.2590	16:29:00	XLON	1,504	1076216341781325
3.2590	16:29:00	XLON	1,080	1076216341781326
3.2580	16:29:00	CHIX	2,183	1200024KE
3.2580	16:29:00	AQXE	2,280	151593
3.2580	16:29:00	BATE	1,456	20001JWG
3.2580	16:29:03	XLON	1,000	1076216341781347
3.2580	16:29:03	XLON	296	1076216341781348
3.2580	16:29:06	XLON	294	1076216341781386
3.2580	16:29:08	XLON	254	1076216341781393
3.2580	16:29:09	XLON	269	1076216341781394
3.2580	16:29:09	XLON	987	1076216341781395
3.2570	16:29:09	XLON	2,172	1076216341781397
3.2570	16:29:09	TRQX	1,196	1076216396306163
3.2570	16:29:09	AQXE	224	151786
3.2580	16:29:30	XLON	1,504	1076216341781540
3.2580	16:29:30	XLON	459	1076216341781541
3.2580	16:29:30	XLON	428	1076216341781542
3.2580	16:29:30	XLON	262	1076216341781543
3.2580	16:29:30	XLON	252	1076216341781544
3.2580	16:29:30	XLON	1,504	1076216341781545
3.2580	16:29:30	XLON	459	1076216341781546
3.2580	16:29:30	XLON	428	1076216341781547
3.2580	16:29:30	XLON	208	1076216341781548
3.2580	16:29:30	XLON	1,296	1076216341781549
3.2580	16:29:30	XLON	459	1076216341781550
3.2580	16:29:30	XLON	427	1076216341781551
3.2580	16:29:30	XLON	1,504	1076216341781552
3.2580	16:29:30	XLON	459	1076216341781553
3.2580	16:29:30	XLON	276	1076216341781554
3.2580	16:29:30	XLON	1,504	1076216341781555
3.2580	16:29:30	XLON	459	1076216341781556
3.2580	16:29:30	XLON	459	1076216341781557
3.2580	16:29:30	XLON	248	1076216341781561
3.2580	16:29:30	XLON	459	1076216341781562
3.2580	16:29:30	XLON	459	1076216341781563
3.2580	16:29:39	XLON	251	1076216341781625
3.2580	16:29:39	XLON	459	1076216341781626
3.2580	16:29:39	XLON	1,347	1076216341781627
3.2580	16:29:39	XLON	256	1076216341781628
3.2580	16:29:39	XLON	438	1076216341781629
3.2580	16:29:39	XLON	1,107	1076216341781630
3.2580	16:29:39	XLON	1,641	1076216341781631
3.2580	16:29:39	XLON	103	1076216341781632
3.2580	16:29:39	XLON	485	1076216341781633
3.2580	16:29:39	XLON	459	1076216341781634
3.2580	16:29:39	XLON	438	1076216341781635
3.2580	16:29:39	XLON	273	1076216341781636
3.2580	16:29:39	XLON	766	1076216341781637
3.2570	16:29:41	TRQX	974	1076216396306404
3.2570	16:29:41	TRQX	1,063	1076216396306408
3.2570	16:29:44	TRQX	365	1076216396306424
3.2570	16:29:44	TRQX	577	1076216396306432
3.2550	16:29:55	TRQX	1,459	1076216396306516

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	secretariat@kingfisher.com
Investor Relations	+44 (0) 20 7644 1082	investorenquiries@kingfisher.com
Treasury	+44 (0) 20 7372 8008	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 or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSEAPNSALPLEFA

Market data

Transaction in Own Shares