This is Money

Select a section

Latest regulatory news
More news on Kingfisher

Transaction in Own Shares

Published: 29/01/2025, 07:00

RNS Number : 0276V

Kingfisher PLC

29 January 2025

KINGFISHER PLC

Transaction in own shares

29 January 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 28 January 2025 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:	28 January 2025
Total number of shares purchased:	1,989,088
Volume Weighted Average price paid per share:	£2.4550
Highest price paid per share:	£2.4700
Lowest price paid per share:	£2.4050

To date, Kingfisher has purchased 18,431,243 ordinary shares in aggregate for cancellation from GSI in connection with the fifth 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, 18,612,440 ordinary shares in aggregate for cancellation from GSI and 23,977,312 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second, third and fourth 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	1,074,388	£2.4551
CHIX	341,500	£2.4542
BATE	244,600	£2.4575
TRQX	152,400	£2.4533
AQXE	176,200	£2.4537

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 28 Jan 2025 (GMT)	Trading Venue	Number of Shares	Transaction Reference Number
2.4080	08:06:19	XLON	35	1153551522860150
2.4080	08:06:35	XLON	3,297	1153551522860189
2.4070	08:06:35	XLON	3,051	1153551522860191
2.4060	08:06:35	XLON	3,162	1153551522860193
2.4070	08:06:35	CHIX	3,388	12000056D
2.4060	08:06:35	CHIX	3,162	12000056F
2.4050	08:06:36	CHIX	339	12000056Q
2.4050	08:06:36	CHIX	680	12000056S
2.4050	08:06:36	CHIX	1,550	12000056T
2.4050	08:06:36	CHIX	870	12000056U
2.4100	08:08:31	AQXE	3,157	3597
2.4130	08:09:52	XLON	2,484	1153551522861099
2.4120	08:09:52	XLON	1,613	1153551522861100
2.4130	08:09:52	AQXE	2,309	4225
2.4120	08:10:03	AQXE	2,213	4357
2.4100	08:10:08	XLON	1,517	1153551522861142
2.4110	08:10:08	BATE	984	2000073R
2.4110	08:10:08	BATE	984	2000073S
2.4110	08:10:08	AQXE	1,513	4456
2.4080	08:10:40	TRQX	2,750	1153551577385177
2.4080	08:10:40	TRQX	667	1153551577385178
2.4070	08:11:12	XLON	1,629	1153551522861315
2.4070	08:11:12	TRQX	2,003	1153551577385264
2.4070	08:11:12	BATE	2,649	2000077N
2.4070	08:12:21	TRQX	1,188	1153551577385492
2.4060	08:12:52	TRQX	2,107	1153551577385539
2.4060	08:13:01	XLON	1,614	1153551522861639
2.4050	08:13:01	XLON	1,638	1153551522861641
2.4060	08:14:23	CHIX	943	1200006MW
2.4060	08:14:23	CHIX	581	1200006MX
2.4170	08:17:24	XLON	3,969	1153551522862419
2.4170	08:17:24	CHIX	2,346	12000076E
2.4170	08:17:24	AQXE	1,998	7219
2.4310	08:18:48	XLON	3,977	1153551522862731
2.4300	08:18:48	XLON	3,582	1153551522862732
2.4310	08:18:48	CHIX	2,510	1200007H3
2.4310	08:18:48	BATE	1,782	200007X1
2.4330	08:19:55	XLON	1,638	1153551522862878
2.4320	08:19:55	XLON	1,551	1153551522862880
2.4330	08:19:55	TRQX	1,065	1153551577386814
2.4330	08:19:55	TRQX	543	1153551577386815
2.4320	08:19:55	TRQX	1,795	1153551577386817
2.4270	08:20:32	CHIX	218	1200007RW
2.4270	08:20:32	CHIX	148	1200007RY
2.4270	08:20:32	CHIX	1,964	1200007RZ
2.4290	08:20:33	XLON	2,774	1153551522862960
2.4290	08:20:33	CHIX	2,255	1200007SV
2.4300	08:24:12	CHIX	1,553	1200008E5
2.4300	08:24:14	AQXE	2,829	9638
2.4340	08:24:53	XLON	56	1153551522863503
2.4340	08:24:53	XLON	2,097	1153551522863504
2.4390	08:27:01	XLON	2,563	1153551522863853
2.4390	08:27:01	TRQX	1,047	1153551577387800
2.4390	08:27:01	TRQX	1,189	1153551577387801
2.4390	08:27:01	BATE	93	200008QP
2.4440	08:27:02	CHIX	2,475	1200008XV
2.4440	08:27:36	XLON	1,984	1153551522864032
2.4430	08:27:47	XLON	1,364	1153551522864045
2.4430	08:27:47	XLON	591	1153551522864046
2.4430	08:27:47	BATE	1,952	200008T8
2.4420	08:27:48	XLON	1,953	1153551522864052
2.4420	08:27:48	BATE	136	200008TG
2.4420	08:27:49	BATE	170	200008TJ
2.4420	08:27:49	BATE	1,703	200008TK
2.4410	08:28:32	XLON	867	1153551522864159
2.4410	08:28:32	XLON	1,354	1153551522864160
2.4480	08:29:18	CHIX	2,178	1200009FW
2.4500	08:29:40	XLON	982	1153551522864466
2.4500	08:29:40	XLON	1,079	1153551522864467
2.4500	08:29:40	AQXE	2,106	11720
2.4500	08:29:40	BATE	1,565	2000090W
2.4490	08:29:40	BATE	880	2000090X
2.4490	08:29:40	BATE	687	2000090Y
2.4460	08:31:13	XLON	2,111	1153551522864899
2.4520	08:33:16	XLON	703	1153551522865237
2.4520	08:33:16	XLON	1,376	1153551522865238
2.4520	08:33:16	CHIX	2,058	120000A9E
2.4520	08:33:40	XLON	825	1153551522865313
2.4520	08:33:40	XLON	1,272	1153551522865314
2.4520	08:33:40	BATE	1,746	200009H6
2.4510	08:33:40	BATE	1,658	200009H8
2.4500	08:33:40	BATE	1,662	200009H9
2.4460	08:34:57	XLON	2,091	1153551522865431
2.4440	08:35:45	TRQX	1,994	1153551577389220
2.4440	08:35:45	CHIX	2,051	120000ANK
2.4440	08:35:45	BATE	2,400	200009N7
2.4430	08:37:06	XLON	1,572	1153551522865784
2.4410	08:37:07	BATE	1,905	200009R7
2.4440	08:39:15	XLON	1,866	1153551522866205
2.4440	08:39:15	AQXE	2,059	15004
2.4440	08:39:20	CHIX	2,147	120000B72
2.4440	08:39:20	BATE	1,801	200009Z4
2.4420	08:39:23	XLON	545	1153551522866250
2.4420	08:39:23	XLON	2,198	1153551522866251
2.4410	08:39:47	BATE	2,292	20000A0E
2.4380	08:43:47	XLON	1,905	1153551522866789
2.4370	08:43:47	XLON	1,662	1153551522866792
2.4360	08:43:47	XLON	1,741	1153551522866794
2.4380	08:43:47	CHIX	2,138	120000BNZ
2.4350	08:43:49	XLON	1,895	1153551522866799
2.4440	08:45:42	XLON	2,237	1153551522867045
2.4430	08:45:42	TRQX	2,009	1153551577390563
2.4440	08:45:42	CHIX	2,149	120000C1N
2.4430	08:45:42	BATE	1,958	20000AGD
2.4420	08:46:37	XLON	2,052	1153551522867151
2.4420	08:46:37	BATE	1,915	20000ALR
2.4410	08:50:03	XLON	2,037	1153551522867472
2.4400	08:50:03	XLON	1,226	1153551522867473
2.4400	08:50:03	XLON	814	1153551522867474
2.4410	08:50:03	CHIX	2,149	120000CQV
2.4410	08:50:03	AQXE	2,040	18566
2.4380	08:51:20	XLON	2,117	1153551522867613
2.4390	08:51:20	BATE	779	20000AYJ
2.4390	08:51:20	BATE	779	20000AYK
2.4380	08:51:20	BATE	187	20000AYM
2.4380	08:51:20	BATE	1,380	20000AYN
2.4360	08:52:21	XLON	1,562	1153551522867685
2.4360	08:52:21	CHIX	883	120000D09
2.4360	08:52:21	CHIX	1,219	120000D0A
2.4400	08:58:15	XLON	2,492	1153551522868230
2.4400	08:58:15	TRQX	2,076	1153551577392036
2.4400	08:58:15	CHIX	1,409	120000DTV
2.4400	08:58:15	CHIX	647	120000DTW
2.4400	08:58:15	BATE	2,091	20000BJ6
2.4400	08:58:15	AQXE	2,031	20936
2.4390	08:58:20	XLON	1,905	1153551522868241
2.4390	08:58:20	XLON	373	1153551522868242
2.4390	08:58:20	BATE	2,095	20000BJB
2.4380	08:58:29	XLON	1,099	1153551522868245
2.4380	08:58:29	XLON	1,090	1153551522868246
2.4400	09:00:00	XLON	2,137	1153551522868372
2.4400	09:00:03	CHIX	432	120000E4C
2.4400	09:00:03	CHIX	1,176	120000E4D
2.4390	09:00:14	XLON	2,097	1153551522868417
2.4380	09:00:14	XLON	1,866	1153551522868418
2.4390	09:00:14	BATE	1,569	20000BQW
2.4360	09:02:32	XLON	2,453	1153551522868813
2.4360	09:02:32	CHIX	626	120000EMH
2.4360	09:02:32	CHIX	2,003	120000EMI
2.4370	09:02:32	BATE	2,942	20000C3C
2.4350	09:02:34	XLON	1,557	1153551522868842
2.4340	09:03:15	BATE	1,271	20000C6G
2.4350	09:03:26	BATE	1,673	20000C7F
2.4340	09:03:31	BATE	388	20000C7T
2.4370	09:05:29	XLON	1,573	1153551522869137
2.4370	09:05:29	CHIX	2,043	120000F1N
2.4370	09:05:29	BATE	2,477	20000CFH
2.4370	09:05:29	BATE	284	20000CFI
2.4370	09:05:29	AQXE	2,019	23393
2.4380	09:06:20	TRQX	1,740	1153551577393102
2.4400	09:11:06	BATE	842	20000CVR
2.4510	09:15:17	XLON	3,858	1153551522870122
2.4510	09:15:17	CHIX	2,435	120000GF0
2.4510	09:15:17	AQXE	1,309	26187
2.4510	09:15:17	AQXE	692	26188
2.4510	09:16:12	BATE	1,582	20000DFF
2.4500	09:16:55	XLON	3,500	1153551522870449
2.4500	09:16:55	XLON	399	1153551522870450
2.4500	09:16:55	CHIX	1,750	120000GP9
2.4500	09:16:55	CHIX	652	120000GPA
2.4500	09:16:55	BATE	1,750	20000DHY
2.4490	09:17:12	XLON	1,655	1153551522870487
2.4490	09:17:12	XLON	991	1153551522870488
2.4490	09:17:12	XLON	1,184	1153551522870489
2.4490	09:17:12	TRQX	1,187	1153551577394627
2.4490	09:17:12	TRQX	1,187	1153551577394628
2.4490	09:17:12	CHIX	2,408	120000GQO
2.4510	09:17:56	XLON	3,999	1153551522870541
2.4510	09:17:56	CHIX	1,332	120000GVD
2.4510	09:17:56	BATE	2,168	20000DMB
2.4500	09:18:10	XLON	3,984	1153551522870569
2.4500	09:18:10	BATE	1,705	20000DN8
2.4540	09:19:13	BATE	2,086	20000DR3
2.4570	09:20:00	XLON	2,734	1153551522870839
2.4570	09:20:00	BATE	2,056	20000DVD
2.4560	09:20:03	XLON	2,946	1153551522870853
2.4560	09:20:03	BATE	2,120	20000DVW
2.4560	09:20:15	XLON	2,091	1153551522870877
2.4560	09:20:15	BATE	2,093	20000DXK
2.4560	09:20:15	AQXE	2,049	28019
2.4550	09:20:24	XLON	2,104	1153551522870891
2.4560	09:21:59	XLON	2,222	1153551522871029
2.4560	09:21:59	CHIX	2,898	120000HJA
2.4560	09:22:05	BATE	1,551	20000E3I
2.4550	09:22:05	BATE	1,400	20000E3J
2.4550	09:22:15	BATE	142	20000E42
2.4530	09:22:40	BATE	1,139	20000E51
2.4560	09:24:07	XLON	1,767	1153551522871252
2.4560	09:24:07	CHIX	359	120000HTC
2.4560	09:24:07	CHIX	1,739	120000HTD
2.4560	09:24:07	BATE	919	20000E8P
2.4560	09:25:53	BATE	1,554	20000EED
2.4550	09:25:58	XLON	1,723	1153551522871352
2.4540	09:25:58	XLON	1,503	1153551522871355
2.4540	09:25:58	XLON	503	1153551522871356
2.4550	09:25:58	TRQX	1,169	1153551577395786
2.4550	09:25:58	TRQX	855	1153551577395787
2.4550	09:26:31	XLON	918	1153551522871394
2.4550	09:26:38	CHIX	2,172	120000I32
2.4550	09:26:38	BATE	2,539	20000EGF
2.4540	09:27:06	XLON	2,720	1153551522871487
2.4530	09:27:09	BATE	1,934	20000EI8
2.4550	09:27:32	BATE	2,140	20000EKG
2.4550	09:27:32	BATE	735	20000EKH
2.4530	09:28:20	BATE	2,002	20000EMD
2.4520	09:28:33	XLON	2,053	1153551522871785
2.4540	09:29:20	AQXE	2,011	30265
2.4570	09:34:02	XLON	2,813	1153551522872460
2.4560	09:34:02	XLON	1,646	1153551522872461
2.4560	09:34:02	TRQX	2,006	1153551577396975
2.4570	09:34:02	CHIX	293	120000J04
2.4570	09:34:02	CHIX	1,501	120000J05
2.4570	09:34:02	CHIX	304	120000J06
2.4560	09:34:02	CHIX	2,168	120000J09
2.4560	09:34:02	BATE	2,408	20000F72
2.4560	09:34:02	BATE	325	20000F73
2.4570	09:34:07	XLON	1,810	1153551522872474
2.4560	09:34:16	XLON	926	1153551522872494
2.4560	09:34:16	BATE	2,074	20000F82
2.4580	09:35:37	BATE	1,729	20000FCX
2.4670	09:39:55	XLON	774	1153551522872924
2.4670	09:39:55	XLON	7	1153551522872925
2.4670	09:39:55	XLON	3,091	1153551522872926
2.4670	09:39:55	BATE	1,691	20000FPP
2.4670	09:39:55	AQXE	2,110	33137
2.4660	09:40:04	XLON	3,876	1153551522872953
2.4650	09:40:04	XLON	3,739	1153551522872956
2.4660	09:40:04	CHIX	745	120000JSG
2.4660	09:40:04	CHIX	1,295	120000JSH
2.4650	09:40:13	CHIX	2,013	120000JTK
2.4650	09:40:13	BATE	648	20000FQX
2.4650	09:40:13	BATE	533	20000FQY
2.4650	09:40:13	BATE	533	20000FQZ
2.4670	09:44:07	XLON	1,672	1153551522873385
2.4660	09:44:07	XLON	8	1153551522873387
2.4660	09:44:07	XLON	1,671	1153551522873388
2.4670	09:44:07	CHIX	1,372	120000K7C
2.4670	09:44:07	CHIX	785	120000K7D
2.4660	09:44:07	BATE	875	20000G30
2.4680	09:45:24	XLON	1,952	1153551522873504
2.4670	09:45:24	XLON	1,563	1153551522873507
2.4680	09:45:24	TRQX	2,039	1153551577398542
2.4680	09:45:24	BATE	1,760	20000G8F
2.4670	09:45:24	BATE	1,786	20000G8H
2.4680	09:45:24	AQXE	2,005	34720
2.4700	09:49:51	XLON	173	1153551522874057
2.4700	09:49:55	XLON	173	1153551522874076
2.4700	09:49:55	XLON	1,420	1153551522874077
2.4700	09:49:55	XLON	720	1153551522874078
2.4700	09:49:55	CHIX	2,064	120000L51
2.4700	09:49:55	BATE	2,113	20000GQJ
2.4690	09:50:15	XLON	2,108	1153551522874099
2.4680	09:50:15	XLON	2,004	1153551522874103
2.4670	09:50:15	XLON	1,572	1153551522874104
2.4690	09:50:15	CHIX	2,139	120000L7X
2.4690	09:50:15	BATE	2,106	20000GSE
2.4680	09:50:15	BATE	1,563	20000GSF
2.4660	09:50:34	BATE	1,495	20000GUC
2.4660	09:51:05	BATE	686	20000GW4
2.4680	09:53:47	XLON	2,172	1153551522874463
2.4680	09:53:47	TRQX	2,083	1153551577399637
2.4680	09:53:47	CHIX	2,117	120000LQ2
2.4680	09:53:47	BATE	2,912	20000H2T
2.4670	09:53:51	XLON	1,889	1153551522874470
2.4660	09:53:51	XLON	1,712	1153551522874471
2.4660	09:53:51	BATE	2,038	20000H35
2.4650	09:54:03	AQXE	2,057	37316
2.4630	09:57:27	XLON	1,589	1153551522874728
2.4620	09:57:27	XLON	1,592	1153551522874729
2.4610	09:57:27	XLON	832	1153551522874735
2.4610	09:57:27	XLON	873	1153551522874736
2.4630	09:57:27	CHIX	814	120000M86
2.4630	09:57:27	CHIX	1,244	120000M87
2.4630	09:57:27	BATE	1,463	20000HER
2.4630	09:57:27	BATE	984	20000HES
2.4600	09:57:31	BATE	1,808	20000HF1
2.4590	09:59:27	XLON	2,312	1153551522874943
2.4590	09:59:29	CHIX	226	120000MIZ
2.4580	09:59:30	XLON	2,083	1153551522874952
2.4580	09:59:30	BATE	872	20000HM0
2.4580	09:59:30	BATE	1,474	20000HM1
2.4590	10:01:20	XLON	357	1153551522875124
2.4590	10:01:20	CHIX	404	120000MWP
2.4590	10:01:31	XLON	1,702	1153551522875140
2.4580	10:01:31	XLON	2,153	1153551522875141
2.4590	10:01:31	CHIX	1,550	120000MZJ
2.4580	10:01:31	CHIX	1,901	120000MZK
2.4590	10:01:31	BATE	2,842	20000HW3
2.4580	10:03:48	XLON	1,637	1153551522875380
2.4570	10:04:54	AQXE	1,994	40330
2.4560	10:05:29	XLON	2,669	1153551522875545
2.4560	10:05:29	TRQX	2,003	1153551577401379
2.4560	10:05:29	BATE	1,497	20000I7B
2.4560	10:05:29	BATE	27	20000I7C
2.4550	10:06:14	BATE	372	20000I9E
2.4570	10:09:31	XLON	2,138	1153551522875937
2.4570	10:09:57	CHIX	1,636	120000NWV
2.4570	10:09:57	BATE	1,359	20000IKI
2.4570	10:09:57	BATE	773	20000IKJ
2.4590	10:10:53	XLON	2,940	1153551522876137
2.4590	10:10:53	CHIX	710	120000O2T
2.4590	10:10:54	CHIX	856	120000O39
2.4590	10:10:54	BATE	259	20000INE
2.4590	10:10:54	BATE	1,379	20000ING
2.4590	10:10:54	BATE	774	20000INH
2.4630	10:14:35	XLON	3,228	1153551522876352
2.4630	10:14:35	TRQX	2,014	1153551577402528
2.4630	10:14:35	CHIX	170	120000ODK
2.4630	10:14:35	CHIX	1,593	120000ODL
2.4630	10:14:35	BATE	2,876	20000IVU
2.4630	10:14:35	AQXE	2,066	42521
2.4620	10:15:10	XLON	2,648	1153551522876402
2.4620	10:15:10	CHIX	1,591	120000OFY
2.4620	10:15:10	BATE	1,399	20000IY2
2.4620	10:15:10	BATE	1,399	20000IY3
2.4610	10:15:44	XLON	1,818	1153551522876449
2.4610	10:15:44	XLON	987	1153551522876450
2.4610	10:15:45	CHIX	1,585	120000OHL
2.4610	10:15:45	BATE	2,659	20000IZN
2.4600	10:16:19	XLON	2,976	1153551522876492
2.4590	10:16:19	XLON	2,083	1153551522876495
2.4600	10:16:19	BATE	524	20000J11
2.4600	10:16:19	BATE	1,684	20000J12
2.4590	10:16:19	BATE	2,155	20000J14
2.4590	10:16:19	BATE	156	20000J15
2.4590	10:19:53	XLON	991	1153551522876714
2.4590	10:19:53	XLON	979	1153551522876715
2.4590	10:19:53	CHIX	1,709	120000OZQ
2.4580	10:20:28	XLON	1,569	1153551522876747
2.4580	10:20:28	CHIX	1,576	120000P26
2.4580	10:20:28	CHIX	137	120000P27
2.4580	10:20:28	AQXE	2,043	43784
2.4590	10:22:57	XLON	1,094	1153551522876954
2.4590	10:22:57	XLON	1,094	1153551522876955
2.4590	10:22:57	CHIX	783	120000PAX
2.4590	10:22:57	CHIX	1,384	120000PAY
2.4630	10:28:50	XLON	3,820	1153551522877409
2.4620	10:28:50	XLON	1,655	1153551522877415
2.4620	10:28:50	XLON	1,982	1153551522877416
2.4620	10:28:50	XLON	234	1153551522877417
2.4620	10:28:50	CHIX	2,141	120000PWM
2.4620	10:28:50	BATE	2,569	20000JUD
2.4620	10:28:50	AQXE	2,016	45620
2.4620	10:29:25	TRQX	1,541	1153551577404608
2.4610	10:29:27	XLON	3,887	1153551522877439
2.4610	10:29:27	CHIX	2,032	120000PZO
2.4610	10:29:27	BATE	2,142	20000JW8
2.4600	10:29:28	XLON	3,092	1153551522877441
2.4600	10:29:28	BATE	1,630	20000JWB
2.4620	10:41:38	XLON	2,764	1153551522878507
2.4620	10:41:38	TRQX	845	1153551577406000
2.4620	10:41:38	TRQX	1,715	1153551577406001
2.4620	10:41:38	CHIX	1,612	120000REJ
2.4620	10:41:38	BATE	1,949	20000KVI
2.4640	10:44:58	XLON	3,500	1153551522878900
2.4640	10:44:58	XLON	472	1153551522878901
2.4640	10:44:58	TRQX	2,017	1153551577406284
2.4640	10:44:58	CHIX	2,141	120000RSK
2.4640	10:44:58	BATE	2,587	20000L61
2.4640	10:44:58	AQXE	1,546	49258
2.4630	10:45:10	XLON	3,981	1153551522878914
2.4630	10:45:10	CHIX	662	120000RTZ
2.4630	10:45:10	CHIX	1,779	120000RU0
2.4630	10:45:10	BATE	2,838	20000L76
2.4620	10:45:11	XLON	4,006	1153551522878916
2.4610	10:45:11	XLON	1,655	1153551522878917
2.4610	10:45:11	XLON	2,384	1153551522878918
2.4620	10:45:11	CHIX	2,344	120000RUA
2.4620	10:45:11	BATE	2,643	20000L7C
2.4610	10:45:11	BATE	2,171	20000L7D
2.4600	10:45:12	XLON	3,500	1153551522878925
2.4600	10:45:12	XLON	538	1153551522878926
2.4590	10:47:38	XLON	2,174	1153551522879131
2.4590	10:47:38	CHIX	2,139	120000S5J
2.4580	10:47:40	XLON	1,637	1153551522879139
2.4580	10:47:40	AQXE	2,540	49960
2.4610	10:50:56	XLON	1,586	1153551522879392
2.4610	10:50:56	CHIX	2,009	120000SKG
2.4620	10:50:56	BATE	2,787	20000LM8
2.4610	10:50:56	BATE	2,910	20000LMA
2.4600	10:51:01	XLON	1,606	1153551522879393
2.4600	10:51:01	BATE	1,384	20000LMK
2.4600	10:51:02	BATE	1,079	20000LML
2.4600	10:51:02	BATE	364	20000LMM
2.4610	10:51:56	XLON	1,649	1153551522879489
2.4620	10:53:34	CHIX	2,081	120000SV2
2.4660	11:00:09	XLON	3,957	1153551522880218
2.4660	11:00:09	CHIX	1,655	120000TR3
2.4690	11:00:24	XLON	3,685	1153551522880320
2.4690	11:00:24	TRQX	1,528	1153551577408024
2.4680	11:00:36	AQXE	432	53182
2.4680	11:00:39	XLON	3,712	1153551522880330
2.4680	11:00:39	CHIX	406	120000TVV
2.4680	11:00:39	CHIX	1,926	120000TVY
2.4680	11:00:39	BATE	2,564	20000MDR
2.4670	11:01:00	XLON	3,813	1153551522880352
2.4670	11:01:00	BATE	2,519	20000MER
2.4670	11:01:00	AQXE	1,201	53259
2.4670	11:01:00	AQXE	1,484	53260
2.4660	11:01:14	BATE	2,347	20000MF4
2.4670	11:02:45	XLON	2,176	1153551522880475
2.4670	11:02:45	CHIX	1,084	120000U6D
2.4670	11:02:45	CHIX	1,335	120000U6E
2.4660	11:03:43	XLON	2,225	1153551522880516
2.4650	11:06:25	XLON	2,148	1153551522880786
2.4660	11:06:25	BATE	259	20000MU3
2.4660	11:06:26	XLON	1,669	1153551522880794
2.4670	11:08:31	XLON	1,860	1153551522880946
2.4670	11:08:31	CHIX	1,531	120000UQN
2.4670	11:08:31	BATE	2,001	20000MZ4
2.4670	11:10:40	XLON	2,135	1153551522881230
2.4670	11:10:40	CHIX	1,813	120000V4O
2.4670	11:10:40	AQXE	2,049	55321
2.4660	11:10:57	XLON	1,885	1153551522881244
2.4650	11:10:57	XLON	2,001	1153551522881246
2.4660	11:10:57	TRQX	2,459	1153551577408986
2.4660	11:10:57	BATE	1,544	20000N8D
2.4650	11:10:57	BATE	1,783	20000N8G
2.4640	11:10:57	BATE	438	20000N8J
2.4640	11:11:07	BATE	1,441	20000N92
2.4640	11:12:00	BATE	176	20000NBR
2.4630	11:12:55	XLON	2,238	1153551522881472
2.4630	11:12:55	CHIX	1,909	120000VC5
2.4630	11:12:55	CHIX	859	120000VC6
2.4630	11:12:55	BATE	2,255	20000NEJ
2.4620	11:12:58	XLON	2,093	1153551522881475
2.4620	11:12:58	BATE	1,345	20000NEK
2.4620	11:13:01	BATE	554	20000NES
2.4640	11:21:49	XLON	2,175	1153551522882261
2.4640	11:21:49	CHIX	1,602	120000W9L
2.4630	11:21:49	CHIX	1,609	120000W9O
2.4690	11:25:50	XLON	3,860	1153551522882500
2.4690	11:25:50	TRQX	2,000	1153551577410340
2.4690	11:25:50	CHIX	1,699	120000WPH
2.4690	11:25:50	BATE	3,438	20000OB8
2.4690	11:25:50	BATE	479	20000OB9
2.4690	11:25:50	AQXE	1,536	58550
2.4680	11:26:43	XLON	4,062	1153551522882578
2.4680	11:26:43	TRQX	1,017	1153551577410445
2.4680	11:26:43	TRQX	1,017	1153551577410446
2.4680	11:26:43	CHIX	1,700	120000WS0
2.4670	11:26:43	CHIX	1,495	120000WS8
2.4680	11:26:43	BATE	3,715	20000OD4
2.4670	11:26:43	BATE	3,946	20000OD5
2.4670	11:26:44	XLON	3,500	1153551522882582
2.4670	11:26:44	XLON	368	1153551522882583
2.4660	11:28:25	XLON	3,966	1153551522882683
2.4660	11:28:25	BATE	2,421	20000OHP
2.4660	11:30:14	AQXE	824	59609
2.4690	11:34:54	XLON	3,575	1153551522883097
2.4690	11:35:39	CHIX	2,178	120000XTB
2.4690	11:35:39	AQXE	1,727	60903
2.4690	11:35:39	AQXE	904	60904
2.4680	11:36:33	XLON	3,847	1153551522883291
2.4670	11:36:33	XLON	2,890	1153551522883294
2.4660	11:36:33	XLON	3,623	1153551522883295
2.4680	11:36:33	TRQX	2,121	1153551577411623
2.4680	11:36:33	CHIX	1,395	120000XXP
2.4680	11:36:33	CHIX	882	120000XXQ
2.4670	11:36:33	CHIX	1,612	120000XXS
2.4680	11:36:33	BATE	1,544	20000P70
2.4650	11:36:34	XLON	2,959	1153551522883303
2.4650	11:36:34	BATE	2,100	20000P7B
2.4680	11:41:35	XLON	1,659	1153551522883748
2.4680	11:41:35	CHIX	2,483	120000YHP
2.4680	11:41:35	BATE	1,678	20000PI5
2.4680	11:41:35	BATE	49	20000PI6
2.4680	11:41:35	BATE	49	20000PI7
2.4700	11:45:56	XLON	3,616	1153551522883978
2.4700	11:45:56	BATE	1,809	20000PRP
2.4700	11:45:56	AQXE	2,137	62903
2.4690	11:46:20	XLON	2,015	1153551522884008
2.4690	11:46:20	CHIX	1,264	120000YX8
2.4690	11:46:20	CHIX	832	120000YX9
2.4690	11:46:20	BATE	909	20000PTG
2.4690	11:46:20	BATE	909	20000PTH
2.4690	11:50:10	XLON	33	1153551522884274
2.4690	11:50:10	XLON	3,756	1153551522884275
2.4690	11:50:10	CHIX	1,661	120000Z9L
2.4690	11:51:46	TRQX	1,987	1153551577413012
2.4680	11:54:52	XLON	1,982	1153551522884650
2.4690	11:54:52	CHIX	2,590	120000ZPL
2.4690	11:54:52	BATE	1,660	20000QCJ
2.4680	11:56:10	XLON	3,683	1153551522884775
2.4670	11:56:10	XLON	2,410	1153551522884788
2.4660	11:56:10	XLON	2,575	1153551522884789
2.4650	11:56:10	XLON	2,274	1153551522884791
2.4680	11:56:10	BATE	1,714	20000QGK
2.4650	11:56:10	BATE	2,625	20000QGS
2.4660	11:56:13	XLON	2,184	1153551522884797
2.4650	11:57:11	AQXE	656	65051
2.4650	11:57:13	AQXE	871	65058
2.4650	12:04:55	XLON	2,499	1153551522885732
2.4670	12:05:20	BATE	768	20000R6C
2.4670	12:07:50	XLON	991	1153551522885984
2.4670	12:07:50	XLON	1,830	1153551522885985
2.4670	12:07:50	CHIX	2,103	1200011E5
2.4670	12:07:50	BATE	746	20000RDP
2.4670	12:07:50	AQXE	679	67812
2.4690	12:09:45	CHIX	208	1200011LG
2.4690	12:09:45	CHIX	1,350	1200011LH
2.4690	12:09:45	AQXE	2,776	68232
2.4680	12:09:46	XLON	3,386	1153551522886122
2.4680	12:09:46	TRQX	1,543	1153551577414657
2.4680	12:09:46	CHIX	1,552	1200011LR
2.4680	12:09:46	BATE	2,655	20000RI4
2.4670	12:09:49	XLON	3,351	1153551522886153
2.4670	12:09:49	TRQX	1,546	1153551577414662
2.4670	12:09:49	BATE	974	20000RI8
2.4670	12:09:49	BATE	977	20000RI9
2.4660	12:10:03	XLON	1,532	1153551522886187
2.4660	12:10:03	XLON	991	1153551522886188
2.4660	12:10:03	XLON	106	1153551522886189
2.4660	12:10:03	BATE	2,582	20000RJB
2.4660	12:10:12	BATE	239	20000RJN
2.4650	12:10:15	XLON	2,823	1153551522886243
2.4650	12:10:46	BATE	3,278	20000RM3
2.4640	12:10:46	BATE	2,293	20000RM4
2.4610	12:13:25	XLON	991	1153551522886611
2.4610	12:13:25	XLON	1,215	1153551522886612
2.4610	12:13:25	CHIX	1,992	120001233
2.4650	12:13:36	XLON	1,690	1153551522886696
2.4640	12:13:56	TRQX	1,994	1153551577415232
2.4640	12:13:56	BATE	3,688	20000RWU
2.4640	12:13:56	BATE	294	20000RWV
2.4640	12:15:48	XLON	2,055	1153551522886832
2.4640	12:21:55	XLON	1,513	1153551522887322
2.4640	12:21:55	XLON	1,599	1153551522887323
2.4630	12:22:19	XLON	2,292	1153551522887391
2.4640	12:22:19	CHIX	2,032	12000131T
2.4640	12:22:19	BATE	4,075	20000SH5
2.4630	12:22:19	BATE	3,901	20000SH6
2.4640	12:22:19	AQXE	2,133	71085
2.4620	12:22:52	XLON	1,523	1153551522887464
2.4620	12:22:52	BATE	2,017	20000SJG
2.4620	12:22:52	BATE	19	20000SJH
2.4620	12:22:52	BATE	19	20000SJI
2.4630	12:25:22	BATE	3,447	20000SP8
2.4620	12:28:46	XLON	2,165	1153551522887864
2.4620	12:28:46	CHIX	2,088	1200013P8
2.4620	12:28:46	AQXE	2,058	72348
2.4610	12:30:12	XLON	2,392	1153551522887970
2.4610	12:30:12	TRQX	2,014	1153551577416778
2.4600	12:30:15	XLON	1,708	1153551522887972
2.4600	12:30:15	CHIX	2,050	1200013SP
2.4590	12:30:55	XLON	3,493	1153551522888022
2.4580	12:30:55	XLON	3,127	1153551522888028
2.4570	12:31:55	XLON	1,983	1153551522888118
2.4570	12:31:55	XLON	436	1153551522888119
2.4580	12:32:35	XLON	934	1153551522888209
2.4580	12:32:35	XLON	1,233	1153551522888210
2.4600	12:37:13	AQXE	2,077	74058
2.4590	12:38:51	XLON	1,671	1153551522888726
2.4590	12:38:51	TRQX	2,050	1153551577417691
2.4590	12:38:51	CHIX	2,082	1200014RX
2.4620	12:46:56	XLON	3,282	1153551522889295
2.4620	12:46:56	XLON	652	1153551522889296
2.4620	12:46:56	CHIX	1,543	1200015O8
2.4630	12:48:07	XLON	3,651	1153551522889368
2.4630	12:48:07	XLON	381	1153551522889369
2.4630	12:48:07	CHIX	1,294	1200015S3
2.4630	12:48:21	AQXE	1,534	76055
2.4620	12:48:31	XLON	2,577	1153551522889407
2.4620	12:48:31	XLON	1,494	1153551522889408
2.4610	12:48:31	XLON	4,059	1153551522889412
2.4620	12:48:31	TRQX	2,027	1153551577418748
2.4600	12:48:37	XLON	2,101	1153551522889419
2.4580	12:55:04	XLON	2,115	1153551522889826
2.4570	12:55:30	XLON	2,319	1153551522889890
2.4570	12:55:30	CHIX	2,256	1200016IZ
2.4630	13:00:26	XLON	3,371	1153551522890282
2.4630	13:00:26	TRQX	2,053	1153551577419942
2.4630	13:00:26	CHIX	1,536	12000173Z
2.4630	13:00:26	AQXE	1,779	78911
2.4620	13:01:03	XLON	3,009	1153551522890328
2.4610	13:01:20	XLON	2,044	1153551522890372
2.4600	13:05:24	XLON	2,138	1153551522890589
2.4620	13:09:16	CHIX	1,622	1200017XN
2.4610	13:10:24	XLON	3,505	1153551522891051
2.4610	13:10:24	TRQX	2,058	1153551577420901
2.4610	13:10:24	CHIX	1,547	12000181I
2.4610	13:10:24	AQXE	1,945	80994
2.4600	13:11:14	XLON	2,842	1153551522891122
2.4600	13:11:14	XLON	810	1153551522891123
2.4610	13:15:20	XLON	991	1153551522891493
2.4610	13:15:20	XLON	1,935	1153551522891494
2.4610	13:15:20	CHIX	2,393	1200018IA
2.4610	13:15:20	AQXE	1,294	82158
2.4610	13:15:20	AQXE	1,475	82159
2.4600	13:15:24	XLON	3,234	1153551522891499
2.4630	13:19:15	XLON	3,831	1153551522891884
2.4620	13:19:45	XLON	2,234	1153551522891963
2.4620	13:19:45	XLON	73	1153551522891964
2.4620	13:19:45	XLON	1,685	1153551522891965
2.4620	13:19:45	CHIX	2,010	1200018Z6
2.4630	13:21:16	XLON	1,853	1153551522892156
2.4620	13:22:10	XLON	1,439	1153551522892224
2.4620	13:22:10	XLON	341	1153551522892225
2.4620	13:22:10	AQXE	2,160	83698
2.4610	13:22:20	XLON	3,143	1153551522892245
2.4610	13:22:20	TRQX	1,965	1153551577422428
2.4640	13:30:35	XLON	991	1153551522892963
2.4640	13:30:35	XLON	2,925	1153551522892964
2.4640	13:30:35	TRQX	2,109	1153551577423368
2.4640	13:30:35	CHIX	233	120001A9L
2.4640	13:30:35	CHIX	1,923	120001A9M
2.4630	13:30:36	XLON	3,065	1153551522892968
2.4630	13:30:36	XLON	802	1153551522892969
2.4630	13:30:36	CHIX	2,006	120001A9V
2.4630	13:30:36	AQXE	1,120	85789
2.4630	13:34:26	XLON	3,145	1153551522893219
2.4620	13:36:15	XLON	623	1153551522893356
2.4620	13:36:15	XLON	3,371	1153551522893357
2.4620	13:36:15	CHIX	2,131	120001B3V
2.4630	13:40:12	XLON	3,904	1153551522893669
2.4620	13:40:21	XLON	4,025	1153551522893691
2.4620	13:40:21	TRQX	1,543	1153551577424858
2.4620	13:40:21	AQXE	1,955	88166
2.4610	13:40:37	XLON	2,468	1153551522893733
2.4610	13:41:04	CHIX	2,035	120001BON
2.4640	13:43:48	XLON	136	1153551522893985
2.4630	13:43:48	AQXE	1,395	88986
2.4640	13:43:54	XLON	3,687	1153551522894003
2.4640	13:43:54	CHIX	458	120001C0J
2.4640	13:43:54	CHIX	1,132	120001C0K
2.4630	13:43:56	XLON	3,974	1153551522894007
2.4630	13:43:56	TRQX	2,487	1153551577425283
2.4620	13:43:57	XLON	2,010	1153551522894015
2.4620	13:43:57	XLON	1,869	1153551522894016
2.4610	13:43:59	XLON	2,589	1153551522894044
2.4620	13:46:07	XLON	2,137	1153551522894357
2.4610	13:46:15	CHIX	2,623	120001CBW
2.4600	13:46:18	XLON	2,425	1153551522894403
2.4610	13:46:18	AQXE	2,650	89707
2.4630	13:49:27	XLON	1,838	1153551522894672
2.4630	13:49:27	CHIX	2,049	120001CWK
2.4630	13:54:31	TRQX	1,182	1153551577426759
2.4630	13:55:08	TRQX	935	1153551577426824
2.4630	13:55:48	XLON	1,457	1153551522895174
2.4630	13:55:48	XLON	2,572	1153551522895175
2.4620	13:55:48	XLON	426	1153551522895179
2.4620	13:55:48	XLON	1,441	1153551522895180
2.4630	13:55:48	CHIX	1,572	120001DQV
2.4630	13:55:48	AQXE	1,597	92163
2.4610	13:57:53	XLON	1,607	1153551522895384
2.4630	13:59:42	XLON	3,827	1153551522895536
2.4620	13:59:42	XLON	3,979	1153551522895538
2.4620	13:59:42	TRQX	2,103	1153551577427386
2.4630	13:59:42	CHIX	2,496	120001EAZ
2.4630	13:59:42	AQXE	2,557	93233
2.4610	14:03:28	XLON	3,841	1153551522895962
2.4630	14:05:56	XLON	3,868	1153551522896218
2.4640	14:11:20	XLON	567	1153551522896623
2.4640	14:11:20	XLON	1,023	1153551522896624
2.4640	14:11:50	XLON	619	1153551522896662
2.4640	14:11:50	XLON	893	1153551522896663
2.4630	14:12:01	XLON	1,916	1153551522896710
2.4630	14:12:01	XLON	1,006	1153551522896711
2.4630	14:12:01	XLON	952	1153551522896712
2.4650	14:13:00	XLON	3,917	1153551522896833
2.4650	14:13:00	CHIX	2,434	120001GDB
2.4650	14:15:23	TRQX	2,046	1153551577429492
2.4650	14:15:23	AQXE	1	97679
2.4640	14:15:47	XLON	369	1153551522897222
2.4650	14:15:47	AQXE	958	97876
2.4650	14:16:27	AQXE	10	98123
2.4650	14:18:25	AQXE	1	98581
2.4650	14:19:00	XLON	2,416	1153551522897533
2.4650	14:19:00	XLON	843	1153551522897534
2.4650	14:19:00	XLON	1,100	1153551522897535
2.4650	14:19:00	XLON	735	1153551522897536
2.4650	14:19:00	AQXE	1,101	98752
2.4650	14:21:00	XLON	308	1153551522897759
2.4650	14:21:23	XLON	2,411	1153551522897778
2.4650	14:21:23	XLON	1,329	1153551522897779
2.4650	14:21:23	XLON	303	1153551522897782
2.4650	14:21:23	CHIX	2,538	120001HGX
2.4650	14:21:44	TRQX	1,532	1153551577430564
2.4650	14:21:44	TRQX	3	1153551577430565
2.4640	14:22:51	XLON	3,619	1153551522897918
2.4630	14:22:51	XLON	3,956	1153551522897926
2.4620	14:22:51	XLON	3,245	1153551522897932
2.4620	14:22:51	XLON	766	1153551522897934
2.4640	14:22:51	TRQX	1,528	1153551577430714
2.4640	14:22:51	CHIX	2,235	120001HM9
2.4630	14:22:51	CHIX	1,591	120001HMG
2.4620	14:22:51	CHIX	2,146	120001HMO
2.4640	14:22:51	AQXE	2,084	99838
2.4630	14:22:51	AQXE	1,715	99840
2.4610	14:22:52	XLON	3,852	1153551522897937
2.4600	14:22:54	XLON	3,859	1153551522897938
2.4610	14:23:55	XLON	2,330	1153551522898088
2.4610	14:23:55	TRQX	2,064	1153551577430839
2.4600	14:24:02	AQXE	734	100240
2.4600	14:24:02	AQXE	1,687	100241
2.4600	14:24:02	XLON	1,761	1153551522898098
2.4600	14:24:02	CHIX	2,766	120001HT3
2.4590	14:24:03	XLON	1,419	1153551522898100
2.4590	14:24:03	XLON	242	1153551522898101
2.4610	14:28:05	CHIX	1,805	120001ILF
2.4610	14:28:05	CHIX	321	120001ILH
2.4620	14:29:00	AQXE	2,108	101924
2.4620	14:29:00	XLON	3,916	1153551522898714
2.4610	14:29:10	XLON	3,314	1153551522898743
2.4610	14:30:04	XLON	73	1153551522899070
2.4610	14:30:04	XLON	2,205	1153551522899071
2.4600	14:30:06	XLON	3,344	1153551522899124
2.4590	14:30:09	XLON	2,238	1153551522899147
2.4590	14:30:09	TRQX	1,702	1153551577432310
2.4620	14:31:09	XLON	1,820	1153551522899739
2.4610	14:31:09	XLON	1,742	1153551522899746
2.4620	14:31:09	CHIX	2,132	120001K0S
2.4600	14:31:17	XLON	1,619	1153551522899820
2.4590	14:32:43	XLON	2,702	1153551522900282
2.4580	14:32:46	AQXE	2,022	105722
2.4580	14:32:46	XLON	2,817	1153551522900293
2.4580	14:32:46	TRQX	2,484	1153551577433560
2.4580	14:32:46	CHIX	2,217	120001KN9
2.4570	14:32:47	XLON	2,612	1153551522900294
2.4550	14:35:36	XLON	2,743	1153551522901187
2.4540	14:36:03	AQXE	2,144	108199
2.4540	14:36:03	XLON	1,514	1153551522901372
2.4540	14:36:03	TRQX	2,167	1153551577434629
2.4540	14:36:03	CHIX	2,165	120001LPA
2.4530	14:37:23	XLON	2,078	1153551522901808
2.4530	14:37:23	CHIX	900	120001M4P
2.4550	14:38:52	AQXE	2,105	110277
2.4550	14:38:52	XLON	4,062	1153551522902173
2.4550	14:38:52	CHIX	1,824	120001MK0
2.4540	14:39:04	XLON	3,829	1153551522902265
2.4540	14:39:04	CHIX	1,800	120001MNN
2.4570	14:42:25	AQXE	2,124	112449
2.4570	14:42:25	XLON	4,055	1153551522902970
2.4580	14:42:25	XLON	1,258	1153551522902974
2.4580	14:42:25	XLON	2,416	1153551522902975
2.4580	14:42:25	XLON	603	1153551522902976
2.4580	14:42:25	XLON	756	1153551522902977
2.4570	14:42:25	TRQX	1,523	1153551577436281
2.4570	14:42:25	CHIX	1,587	120001NH6
2.4560	14:42:45	XLON	3,989	1153551522903059
2.4560	14:42:45	CHIX	541	120001NK8
2.4560	14:42:45	CHIX	1,065	120001NK9
2.4550	14:43:11	XLON	3,929	1153551522903109
2.4540	14:45:51	XLON	3,095	1153551522903691
2.4540	14:45:51	XLON	765	1153551522903692
2.4530	14:47:00	XLON	3,500	1153551522904246
2.4530	14:47:00	XLON	357	1153551522904247
2.4520	14:47:00	XLON	2,520	1153551522904252
2.4520	14:47:00	XLON	97	1153551522904253
2.4530	14:47:00	TRQX	2,538	1153551577437487
2.4530	14:47:00	AQXE	2,150	115595
2.4530	14:47:00	CHIX	2,217	120001OQP
2.4520	14:47:01	CHIX	1,124	120001OQU
2.4520	14:47:01	CHIX	1,061	120001OQV
2.4530	14:47:30	XLON	106	1153551522904332
2.4530	14:47:30	XLON	2,208	1153551522904333
2.4530	14:47:30	XLON	1,674	1153551522904334
2.4550	14:50:03	XLON	1,930	1153551522905042
2.4550	14:50:03	XLON	2,013	1153551522905043
2.4550	14:50:03	AQXE	1,294	117613
2.4550	14:50:03	AQXE	711	117614
2.4550	14:50:03	CHIX	2,024	120001PLN
2.4540	14:51:30	XLON	171	1153551522905297
2.4540	14:51:53	XLON	3,878	1153551522905377
2.4530	14:51:53	XLON	3,964	1153551522905378
2.4530	14:51:53	TRQX	2,047	1153551577438726
2.4520	14:51:54	XLON	3,918	1153551522905388
2.4530	14:51:54	CHIX	2,048	120001PZ4
2.4520	14:52:48	AQXE	404	119104
2.4510	14:53:33	XLON	1,083	1153551522905798
2.4520	14:54:50	CHIX	1,581	120001QQR
2.4510	14:55:27	XLON	2,921	1153551522906277
2.4520	14:55:42	AQXE	2,698	120699
2.4510	14:56:02	TRQX	179	1153551577439721
2.4500	14:56:08	XLON	676	1153551522906392
2.4510	14:56:08	TRQX	1,891	1153551577439740
2.4530	14:58:00	XLON	541	1153551522906851
2.4530	14:58:00	XLON	1,000	1153551522906852
2.4530	14:58:15	XLON	789	1153551522906922
2.4530	14:58:15	XLON	1,200	1153551522906923
2.4530	14:58:15	XLON	599	1153551522906924
2.4520	14:58:29	XLON	3,818	1153551522906994
2.4530	14:58:29	XLON	739	1153551522907001
2.4530	14:58:29	XLON	672	1153551522907002
2.4530	14:58:29	XLON	44	1153551522907003
2.4530	14:58:29	XLON	57	1153551522907004
2.4520	14:58:29	CHIX	1,847	120001RME
2.4520	14:58:29	CHIX	361	120001RMF
2.4520	14:58:40	AQXE	2,095	122218
2.4540	15:02:33	XLON	4,026	1153551522908411
2.4550	15:03:21	XLON	4,041	1153551522908574
2.4550	15:03:21	XLON	1,700	1153551522908581
2.4560	15:03:21	XLON	35	1153551522908582
2.4560	15:03:21	XLON	3,022	1153551522908583
2.4560	15:03:21	XLON	10	1153551522908584
2.4560	15:03:21	XLON	327	1153551522908585
2.4540	15:03:21	XLON	4,014	1153551522908592
2.4530	15:03:21	XLON	4,034	1153551522908596
2.4550	15:03:21	TRQX	1,764	1153551577441738
2.4540	15:03:21	TRQX	1,617	1153551577441740
2.4550	15:03:21	CHIX	1,984	120001T3A
2.4540	15:03:21	CHIX	2,214	120001T3C
2.4530	15:03:21	CHIX	52	120001T3M
2.4530	15:03:21	CHIX	4	120001T3N
2.4530	15:03:21	CHIX	125	120001T3O
2.4530	15:03:21	CHIX	1,667	120001T3P
2.4550	15:03:21	AQXE	1,555	126012
2.4520	15:03:22	XLON	3,727	1153551522908602
2.4520	15:03:24	XLON	275	1153551522908612
2.4520	15:05:00	CHIX	1,933	120001THV
2.4520	15:05:00	AQXE	2,555	127018
2.4510	15:05:01	XLON	1,291	1153551522908894
2.4510	15:05:01	XLON	2,777	1153551522908895
2.4500	15:05:41	XLON	3,418	1153551522909049
2.4490	15:05:41	XLON	2,080	1153551522909050
2.4500	15:05:41	TRQX	2,773	1153551577442399
2.4500	15:06:06	XLON	1,523	1153551522909123
2.4520	15:06:29	XLON	580	1153551522909183
2.4520	15:06:29	XLON	1,465	1153551522909184
2.4520	15:06:29	XLON	415	1153551522909185
2.4510	15:08:25	XLON	2,064	1153551522909587
2.4500	15:08:28	XLON	2,369	1153551522909596
2.4500	15:08:28	CHIX	1,182	120001UEW
2.4530	15:10:42	XLON	1,089	1153551522909982
2.4530	15:10:42	XLON	2,659	1153551522909983
2.4520	15:10:42	XLON	3,793	1153551522909988
2.4530	15:10:42	TRQX	2,263	1153551577443512
2.4530	15:10:42	CHIX	2,660	120001UXN
2.4530	15:10:42	AQXE	2,149	130735
2.4510	15:11:08	XLON	1,454	1153551522910104
2.4510	15:11:08	XLON	984	1153551522910105
2.4500	15:11:23	XLON	1,826	1153551522910171
2.4500	15:11:23	XLON	806	1153551522910172
2.4510	15:13:03	CHIX	1,754	120001VFQ
2.4510	15:14:44	XLON	2,470	1153551522910604
2.4510	15:14:44	XLON	762	1153551522910605
2.4510	15:15:32	AQXE	1,376	133914
2.4500	15:16:03	XLON	1,595	1153551522910962
2.4500	15:16:03	TRQX	594	1153551577444719
2.4500	15:16:03	CHIX	2,048	120001W7X
2.4510	15:19:33	XLON	3,853	1153551522911594
2.4540	15:21:08	XLON	573	1153551522911867
2.4550	15:21:12	XLON	1,435	1153551522911873
2.4550	15:21:12	XLON	3,659	1153551522911874
2.4550	15:21:12	XLON	288	1153551522911875
2.4550	15:21:12	XLON	2,429	1153551522911876
2.4580	15:21:45	XLON	3,858	1153551522911981
2.4580	15:21:53	CHIX	874	120001XLP
2.4580	15:21:53	CHIX	925	120001XLQ
2.4570	15:23:13	XLON	3,988	1153551522912223
2.4570	15:23:13	XLON	1,530	1153551522912226
2.4570	15:23:13	TRQX	2,076	1153551577446451
2.4580	15:23:13	CHIX	1,792	120001XVJ
2.4570	15:23:13	CHIX	1,823	120001XVK
2.4570	15:23:13	AQXE	1,793	138305
2.4560	15:23:51	XLON	227	1153551522912338
2.4560	15:23:51	XLON	3,663	1153551522912339
2.4560	15:23:51	TRQX	1,427	1153551577446605
2.4560	15:23:51	TRQX	652	1153551577446606
2.4560	15:23:51	CHIX	1,766	120001Y1K
2.4560	15:23:51	AQXE	1,788	138605
2.4550	15:23:52	XLON	3,846	1153551522912341
2.4550	15:23:52	AQXE	1,662	138608
2.4540	15:23:55	XLON	3,949	1153551522912361
2.4530	15:26:24	XLON	3,500	1153551522912845
2.4530	15:26:24	XLON	334	1153551522912846
2.4520	15:26:28	XLON	2,074	1153551522912873
2.4520	15:26:28	CHIX	1,727	120001YOE
2.4510	15:28:39	XLON	2,510	1153551522913259
2.4500	15:29:13	XLON	275	1153551522913365
2.4500	15:29:13	XLON	2,490	1153551522913366
2.4500	15:29:13	TRQX	1,201	1153551577448240
2.4500	15:29:13	CHIX	1,736	120001ZGG
2.4500	15:30:01	AQXE	1,538	142486
2.4520	15:32:13	XLON	509	1153551522914021
2.4520	15:32:13	XLON	603	1153551522914022
2.4520	15:32:33	XLON	256	1153551522914068
2.4510	15:33:23	XLON	3,830	1153551522914265
2.4510	15:33:23	TRQX	1,705	1153551577449246
2.4510	15:33:23	CHIX	1,731	1200020HM
2.4510	15:33:23	AQXE	1,516	144217
2.4500	15:33:24	XLON	3,628	1153551522914270
2.4500	15:33:24	CHIX	277	1200020HQ
2.4500	15:33:24	CHIX	1,460	1200020HR
2.4500	15:33:24	AQXE	1,517	144225
2.4510	15:34:57	XLON	3,950	1153551522914520
2.4540	15:35:55	XLON	260	1153551522914769
2.4540	15:35:55	XLON	3,500	1153551522914770
2.4540	15:35:55	XLON	157	1153551522914771
2.4540	15:35:55	CHIX	1,742	120002174
2.4540	15:36:14	TRQX	2,808	1153551577449915
2.4530	15:36:16	XLON	3,559	1153551522914956
2.4530	15:36:16	XLON	327	1153551522914957
2.4530	15:39:12	XLON	2,266	1153551522915407
2.4530	15:39:12	XLON	1,581	1153551522915408
2.4520	15:39:24	XLON	3,921	1153551522915424
2.4520	15:41:13	XLON	1,800	1153551522915919
2.4510	15:41:35	XLON	998	1153551522915991
2.4510	15:41:35	XLON	2,923	1153551522915992
2.4510	15:41:35	CHIX	1,829	1200022AM
2.4510	15:42:35	AQXE	2,870	150447
2.4510	15:42:36	XLON	3,457	1153551522916239
2.4510	15:43:35	XLON	1,067	1153551522916454
2.4510	15:43:56	XLON	1,118	1153551522916533
2.4510	15:43:56	XLON	394	1153551522916534
2.4500	15:44:10	XLON	718	1153551522916571
2.4500	15:44:10	XLON	1,472	1153551522916572
2.4500	15:44:10	CHIX	1,822	1200022VR
2.4500	15:44:10	AQXE	1,596	151469
2.4510	15:45:23	XLON	752	1153551522916897
2.4510	15:45:23	XLON	3,142	1153551522916898
2.4510	15:45:23	XLON	790	1153551522916899
2.4490	15:47:43	XLON	2,701	1153551522917353
2.4510	15:47:57	XLON	3,936	1153551522917410
2.4510	15:47:57	AQXE	704	154354
2.4510	15:47:59	AQXE	2,267	154407
2.4500	15:48:00	XLON	4,008	1153551522917417
2.4500	15:48:00	TRQX	2,081	1153551577452554
2.4500	15:48:00	CHIX	1,909	1200023Y0
2.4510	15:49:36	XLON	537	1153551522917577
2.4510	15:49:36	XLON	587	1153551522917578
2.4510	15:49:36	XLON	824	1153551522917579
2.4530	15:51:09	XLON	1,858	1153551522917781
2.4530	15:51:09	XLON	773	1153551522917782
2.4530	15:51:09	XLON	1,195	1153551522917783
2.4530	15:51:09	XLON	991	1153551522917784
2.4520	15:51:09	XLON	1,655	1153551522917785
2.4520	15:51:09	XLON	2,182	1153551522917786
2.4510	15:51:09	XLON	3,885	1153551522917787
2.4510	15:51:09	CHIX	2,033	1200024KK
2.4520	15:51:09	AQXE	1,527	156550
2.4510	15:52:53	XLON	2,010	1153551522918188
2.4510	15:52:53	XLON	1,089	1153551522918189
2.4500	15:54:23	XLON	1,903	1153551522918496
2.4500	15:55:25	XLON	1,966	1153551522918697
2.4500	15:55:25	TRQX	1,783	1153551577454082
2.4500	15:55:25	CHIX	1,702	1200025LQ
2.4490	15:55:33	XLON	111	1153551522918724
2.4490	15:56:33	XLON	2,057	1153551522918844
2.4510	15:56:43	XLON	582	1153551522918873
2.4510	15:56:43	XLON	581	1153551522918874
2.4500	15:57:44	AQXE	568	160685
2.4510	15:58:23	XLON	610	1153551522919258
2.4510	15:58:23	XLON	2,833	1153551522919259
2.4500	15:58:23	XLON	3,840	1153551522919264
2.4500	15:58:30	XLON	2,833	1153551522919290
2.4500	15:58:30	XLON	813	1153551522919291
2.4500	15:58:30	AQXE	950	161058
2.4500	15:58:44	XLON	3,998	1153551522919348
2.4500	15:58:44	TRQX	1,430	1153551577454801
2.4500	15:58:45	TRQX	159	1153551577454813
2.4500	15:59:27	AQXE	1,566	161723
2.4500	16:00:36	XLON	3,875	1153551522919970
2.4510	16:00:36	XLON	3,542	1153551522919971
2.4510	16:00:36	XLON	1,000	1153551522919972
2.4510	16:00:36	XLON	444	1153551522919973
2.4500	16:00:36	CHIX	3,888	1200026XP
2.4510	16:00:36	CHIX	2,061	1200026XQ
2.4510	16:00:36	CHIX	336	1200026XR
2.4510	16:00:36	CHIX	336	1200026XS
2.4510	16:00:36	CHIX	672	1200026XT
2.4510	16:00:36	CHIX	531	1200026XU
2.4510	16:01:00	XLON	1,785	1153551522920071
2.4500	16:01:00	XLON	1,535	1153551522920077
2.4510	16:01:00	TRQX	1,563	1153551577455433
2.4510	16:01:00	CHIX	285	12000272B
2.4510	16:01:00	CHIX	1,379	12000272C
2.4500	16:01:00	CHIX	1,683	12000272Q
2.4510	16:01:00	AQXE	1,596	163353
2.4500	16:01:01	TRQX	1,103	1153551577455436
2.4500	16:02:46	XLON	3,477	1153551522920600
2.4500	16:02:46	TRQX	495	1153551577455844
2.4500	16:03:43	CHIX	2,445	1200027SW
2.4520	16:04:15	XLON	3,997	1153551522920881
2.4520	16:04:15	TRQX	2,757	1153551577456106
2.4520	16:04:15	CHIX	1,971	1200027YU
2.4510	16:04:16	XLON	3,915	1153551522920888
2.4520	16:05:29	XLON	326	1153551522921138
2.4520	16:05:29	XLON	853	1153551522921139
2.4520	16:05:29	XLON	703	1153551522921140
2.4530	16:07:03	XLON	2,623	1153551522921681
2.4540	16:07:26	XLON	3,982	1153551522921855
2.4540	16:07:26	CHIX	1,818	1200028W9
2.4550	16:07:31	CHIX	1,903	1200028XM
2.4560	16:07:38	XLON	881	1153551522921990
2.4560	16:07:38	XLON	631	1153551522921991
2.4560	16:07:40	XLON	906	1153551522921997
2.4560	16:07:40	XLON	606	1153551522921998
2.4560	16:07:57	XLON	602	1153551522922060
2.4560	16:08:18	XLON	2,635	1153551522922119
2.4570	16:08:23	XLON	2,229	1153551522922161
2.4570	16:08:23	AQXE	2,258	168688
2.4560	16:08:28	XLON	3,266	1153551522922216
2.4560	16:08:28	TRQX	1,552	1153551577457046
2.4560	16:08:28	AQXE	2,263	168742
2.4550	16:08:33	XLON	3,875	1153551522922241
2.4550	16:08:55	CHIX	1,816	1200029C7
2.4540	16:10:06	XLON	1,922	1153551522922613
2.4530	16:10:30	XLON	1,674	1153551522922809
2.4530	16:11:00	CHIX	1,880	120002A8R
2.4520	16:11:34	XLON	2,352	1153551522923009
2.4520	16:12:11	XLON	1,000	1153551522923278
2.4530	16:13:00	XLON	3,542	1153551522923414
2.4530	16:13:00	XLON	1,000	1153551522923415
2.4530	16:13:02	XLON	3,112	1153551522923446
2.4520	16:13:50	XLON	1,200	1153551522923788
2.4520	16:13:50	XLON	312	1153551522923789
2.4520	16:13:56	XLON	3,007	1153551522923818
2.4510	16:14:43	XLON	1,331	1153551522924044
2.4510	16:15:28	XLON	440	1153551522924233
2.4510	16:15:28	TRQX	2,015	1153551577459020
2.4510	16:15:28	CHIX	2,008	120002BT9
2.4510	16:15:36	TRQX	742	1153551577459060
2.4520	16:17:48	XLON	3,883	1153551522924729
2.4520	16:17:48	CHIX	296	120002CUT
2.4520	16:17:48	CHIX	1,583	120002CUU
2.4510	16:18:33	TRQX	1,398	1153551577460023
2.4510	16:18:55	XLON	467	1153551522924955
2.4510	16:18:55	XLON	3,558	1153551522924956
2.4510	16:18:55	TRQX	477	1153551577460119
2.4510	16:18:55	CHIX	1,943	120002D95
2.4520	16:19:17	AQXE	346	178774
2.4520	16:19:17	AQXE	623	178775
2.4520	16:19:17	AQXE	1,871	178776
2.4510	16:19:35	XLON	1,000	1153551522925138
2.4510	16:19:35	AQXE	2,979	179099
2.4510	16:19:44	XLON	604	1153551522925192
2.4510	16:19:44	XLON	3,542	1153551522925193
2.4510	16:19:44	XLON	948	1153551522925194
2.4510	16:19:50	XLON	547	1153551522925223
2.4510	16:20:24	CHIX	151	120002DPH
2.4510	16:20:24	CHIX	1,609	120002DPI
2.4500	16:20:33	XLON	2,707	1153551522925413
2.4500	16:20:33	TRQX	461	1153551577460781
2.4500	16:20:33	TRQX	1,198	1153551577460782
2.4500	16:20:33	CHIX	2,023	120002DSV
2.4500	16:21:41	AQXE	1,988	180954
2.4510	16:22:07	XLON	303	1153551522925875
2.4510	16:22:07	XLON	1,878	1153551522925876
2.4510	16:22:07	XLON	2,913	1153551522925877
2.4490	16:22:46	XLON	3,844	1153551522926154
2.4500	16:22:46	XLON	2,401	1153551522926160
2.4500	16:22:46	XLON	2,693	1153551522926161
2.4490	16:22:46	TRQX	1,514	1153551577461561
2.4490	16:22:46	CHIX	1,898	120002EMP
2.4500	16:22:46	CHIX	1,845	120002EMT
2.4490	16:23:01	AQXE	2,075	181973
2.4500	16:23:36	TRQX	1,820	1153551577461864
2.4500	16:23:45	CHIX	2,108	120002F1J
2.4500	16:23:57	AQXE	442	182751
2.4500	16:24:11	TRQX	553	1153551577462075
2.4510	16:24:43	XLON	4,005	1153551522926979
2.4500	16:24:43	XLON	2,917	1153551522926981
2.4500	16:24:43	XLON	1,048	1153551522926982
2.4510	16:24:43	CHIX	1,444	120002FL0
2.4510	16:24:43	CHIX	290	120002FL1
2.4500	16:24:43	CHIX	1,685	120002FL8
2.4510	16:24:43	AQXE	1,600	183366
2.4500	16:24:43	AQXE	1,324	183367
2.4510	16:24:53	XLON	1,954	1153551522927077
2.4510	16:24:53	XLON	1,875	1153551522927078
2.4510	16:25:06	XLON	1,216	1153551522927150
2.4510	16:25:33	CHIX	2,508	120002G3X
2.4520	16:25:51	XLON	3,542	1153551522927460
2.4520	16:25:51	XLON	584	1153551522927461
2.4520	16:25:51	XLON	615	1153551522927462
2.4510	16:26:25	XLON	1,183	1153551522927651
2.4510	16:26:27	XLON	2,856	1153551522927662
2.4510	16:26:27	XLON	950	1153551522927666
2.4510	16:26:33	XLON	950	1153551522927688
2.4510	16:26:36	XLON	1,871	1153551522927692
2.4510	16:26:36	XLON	1,005	1153551522927693
2.4510	16:26:36	XLON	999	1153551522927694
2.4510	16:26:36	XLON	950	1153551522927695
2.4510	16:26:36	CHIX	1,689	120002GJZ
2.4500	16:27:13	XLON	2,942	1153551522927991
2.4510	16:27:25	TRQX	1,180	1153551577463438
2.4500	16:27:25	CHIX	602	120002GWF
2.4510	16:27:36	XLON	3,950	1153551522928128
2.4510	16:27:36	TRQX	669	1153551577463522
2.4510	16:27:36	CHIX	1,800	120002H0J
2.4510	16:27:42	AQXE	344	187892
2.4500	16:28:03	XLON	988	1153551522928316
2.4500	16:28:17	TRQX	2,413	1153551577463840
2.4500	16:28:17	CHIX	1,081	120002HC3
2.4510	16:28:17	AQXE	1,178	188465
2.4500	16:28:17	AQXE	1,523	188468
2.4500	16:28:34	CHIX	1,939	120002HJ7
2.4500	16:28:43	CHIX	815	120002HL2
2.4490	16:28:47	XLON	1,174	1153551522928658
2.4490	16:28:47	TRQX	708	1153551577464075
2.4500	16:28:47	CHIX	602	120002HMM
2.4490	16:29:01	XLON	215	1153551522928765
2.4510	16:29:01	XLON	3,538	1153551522928766
2.4510	16:29:01	XLON	938	1153551522928767
2.4510	16:29:01	XLON	618	1153551522928768
2.4500	16:29:01	AQXE	2,430	189429
2.4500	16:29:03	XLON	4,075	1153551522928788
2.4490	16:29:21	XLON	2,438	1153551522928873
2.4500	16:29:21	XLON	1,706	1153551522928881
2.4500	16:29:21	XLON	1,000	1153551522928882
2.4500	16:29:21	XLON	2,388	1153551522928883
2.4490	16:29:26	TRQX	1,173	1153551577464409
2.4490	16:29:27	XLON	2,299	1153551522928986
2.4520	16:29:55	XLON	545	1153551522929241
2.4520	16:29:55	XLON	2,299	1153551522929242
2.4520	16:29:55	XLON	896	1153551522929243
2.4520	16:29:55	XLON	578	1153551522929262
2.4520	16:29:55	XLON	587	1153551522929263
2.4520	16:29:56	XLON	521	1153551522929265
2.4520	16:29:56	XLON	625	1153551522929266
2.4520	16:29:56	XLON	530	1153551522929268
2.4520	16:29:56	XLON	624	1153551522929269
2.4520	16:29:56	XLON	866	1153551522929270
2.4520	16:29:56	XLON	2,375	1153551522929271
2.4520	16:29:56	XLON	21	1153551522929277
2.4520	16:29:56	XLON	604	1153551522929278
2.4520	16:29:56	XLON	529	1153551522929279
2.4520	16:29:57	XLON	605	1153551522929280
2.4520	16:29:57	XLON	556	1153551522929281
2.4520	16:29:57	XLON	867	1153551522929282

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

POSEAPFPASFSEFA

Market data

Transaction in Own Shares