KINGFISHER PLC
Transaction in own shares
25 Jun 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 24 Jun 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas SA, Intermediary Code: R0MUWSFPU8MPRO8K5P83 ("BNP Paribas SA") as part of its £300 million capital return programme announced on 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas SA as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.
|
Date of purchase: |
24 Jun 2025 |
|
Total number of shares purchased: |
780,000 |
|
Volume Weighted Average price paid per share: |
GBp 276.1017 |
|
Highest price paid per share: |
GBp 277.6000 |
|
Lowest price paid per share: |
GBp 273.7000 |
To date, Kingfisher has purchased 780,000 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with the second tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.
A schedule of individual trades carried out by BNP Paribas SA 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 GBp |
|
AQXE |
79,713 |
GBp 275.7001 |
|
BATE |
34,413 |
GBp 276.2024 |
|
CHIX |
185,474 |
GBp 276.2255 |
|
TRQX |
47,404 |
GBp 276.1437 |
|
XLON |
432,996 |
GBp 276.1100 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 24 Jun 2025 (BST) |
Trading venue |
Quantity |
Transaction Reference Number |
|
274.4 |
07:01:05 |
XLON |
614 |
20250624127338847 |
|
274.4 |
07:01:05 |
XLON |
251 |
20250624127338849 |
|
274.3 |
07:02:32 |
XLON |
950 |
20250624127340367 |
|
274.3 |
07:02:53 |
XLON |
1,107 |
20250624127340661 |
|
274.7 |
07:05:09 |
XLON |
703 |
20250624127342502 |
|
274.7 |
07:05:09 |
XLON |
461 |
20250624127342504 |
|
274.4 |
07:05:54 |
XLON |
1,229 |
20250624127342990 |
|
274.4 |
07:05:54 |
XLON |
116 |
20250624127342992 |
|
274.1 |
07:06:28 |
XLON |
1,041 |
20250624127343386 |
|
274.1 |
07:06:28 |
XLON |
28 |
20250624127343388 |
|
274.1 |
07:08:35 |
XLON |
932 |
20250624127344902 |
|
274.0 |
07:09:15 |
XLON |
1,078 |
20250624127345422 |
|
273.8 |
07:09:56 |
XLON |
962 |
20250624127345798 |
|
273.9 |
07:10:01 |
TRQX |
272 |
20250624127345834 |
|
273.9 |
07:10:01 |
CHIX |
31 |
20250624127345936 |
|
274.1 |
07:11:32 |
XLON |
1,192 |
20250624127347177 |
|
273.9 |
07:11:43 |
TRQX |
109 |
20250624127347291 |
|
273.9 |
07:11:43 |
AQXE |
492 |
20250624127347293 |
|
273.9 |
07:11:43 |
CHIX |
297 |
20250624127347295 |
|
273.9 |
07:11:43 |
AQXE |
253 |
20250624127347297 |
|
273.9 |
07:11:43 |
CHIX |
1,182 |
20250624127347299 |
|
273.9 |
07:11:43 |
AQXE |
832 |
20250624127347301 |
|
273.8 |
07:11:43 |
CHIX |
57 |
20250624127347303 |
|
273.8 |
07:11:43 |
AQXE |
73 |
20250624127347305 |
|
273.9 |
07:11:43 |
AQXE |
489 |
20250624127347307 |
|
273.9 |
07:12:43 |
CHIX |
488 |
20250624127347737 |
|
273.9 |
07:12:43 |
CHIX |
831 |
20250624127347739 |
|
273.8 |
07:12:57 |
AQXE |
813 |
20250624127347812 |
|
273.8 |
07:12:57 |
XLON |
1,220 |
20250624127347814 |
|
273.8 |
07:12:57 |
AQXE |
222 |
20250624127347816 |
|
273.8 |
07:12:57 |
XLON |
259 |
20250624127347818 |
|
273.8 |
07:12:57 |
AQXE |
522 |
20250624127347820 |
|
273.8 |
07:12:57 |
AQXE |
1,525 |
20250624127347822 |
|
273.7 |
07:15:08 |
XLON |
960 |
20250624127348747 |
|
275.4 |
07:19:07 |
XLON |
953 |
20250624127350469 |
|
275.4 |
07:19:12 |
AQXE |
572 |
20250624127350481 |
|
275.3 |
07:19:12 |
XLON |
154 |
20250624127350483 |
|
275.4 |
07:19:12 |
AQXE |
767 |
20250624127350485 |
|
275.4 |
07:19:21 |
AQXE |
600 |
20250624127350529 |
|
275.5 |
07:20:15 |
XLON |
1,294 |
20250624127350885 |
|
275.2 |
07:21:51 |
XLON |
864 |
20250624127351674 |
|
275.2 |
07:21:51 |
XLON |
207 |
20250624127351676 |
|
275.3 |
07:21:56 |
AQXE |
773 |
20250624127351964 |
|
275.3 |
07:21:56 |
CHIX |
954 |
20250624127351966 |
|
275.3 |
07:21:56 |
AQXE |
606 |
20250624127351968 |
|
275.3 |
07:21:56 |
BATE |
129 |
20250624127351970 |
|
275.3 |
07:21:56 |
CHIX |
315 |
20250624127351972 |
|
275.3 |
07:21:56 |
AQXE |
269 |
20250624127351974 |
|
275.3 |
07:22:35 |
CHIX |
806 |
20250624127352531 |
|
275.3 |
07:22:35 |
CHIX |
1,455 |
20250624127352533 |
|
275.3 |
07:24:48 |
CHIX |
321 |
20250624127353877 |
|
275.3 |
07:24:48 |
BATE |
1,481 |
20250624127353879 |
|
275.1 |
07:26:16 |
XLON |
1,290 |
20250624127354700 |
|
275.2 |
07:27:06 |
BATE |
175 |
20250624127354973 |
|
275.2 |
07:28:03 |
CHIX |
326 |
20250624127355381 |
|
275.2 |
07:30:18 |
XLON |
546 |
20250624127356410 |
|
275.2 |
07:30:18 |
XLON |
785 |
20250624127356412 |
|
275.2 |
07:30:18 |
XLON |
439 |
20250624127356414 |
|
275.2 |
07:30:18 |
XLON |
1,270 |
20250624127356416 |
|
275.0 |
07:30:20 |
XLON |
890 |
20250624127356418 |
|
275.0 |
07:30:20 |
XLON |
523 |
20250624127356420 |
|
275.1 |
07:30:25 |
AQXE |
272 |
20250624127356442 |
|
275.1 |
07:30:28 |
AQXE |
283 |
20250624127356452 |
|
275.1 |
07:30:28 |
CHIX |
128 |
20250624127356454 |
|
275.1 |
07:30:31 |
AQXE |
252 |
20250624127356458 |
|
275.1 |
07:30:34 |
AQXE |
243 |
20250624127356462 |
|
275.0 |
07:30:46 |
XLON |
1,374 |
20250624127356572 |
|
275.0 |
07:30:51 |
TRQX |
117 |
20250624127356722 |
|
275.1 |
07:31:30 |
XLON |
445 |
20250624127357046 |
|
275.1 |
07:31:30 |
XLON |
801 |
20250624127357048 |
|
275.1 |
07:31:30 |
XLON |
523 |
20250624127357050 |
|
275.1 |
07:31:33 |
XLON |
493 |
20250624127357096 |
|
275.0 |
07:31:45 |
CHIX |
346 |
20250624127357304 |
|
275.0 |
07:31:45 |
XLON |
497 |
20250624127357306 |
|
275.0 |
07:31:45 |
XLON |
73 |
20250624127357308 |
|
275.1 |
07:34:20 |
XLON |
1,086 |
20250624127358621 |
|
275.1 |
07:35:02 |
XLON |
1,472 |
20250624127359123 |
|
275.2 |
07:35:07 |
CHIX |
250 |
20250624127359207 |
|
275.2 |
07:44:05 |
XLON |
1,324 |
20250624127363615 |
|
275.2 |
07:44:10 |
TRQX |
136 |
20250624127363661 |
|
275.2 |
07:44:10 |
AQXE |
646 |
20250624127363663 |
|
275.2 |
07:44:10 |
AQXE |
283 |
20250624127363665 |
|
275.2 |
07:44:10 |
AQXE |
810 |
20250624127363667 |
|
275.2 |
07:48:37 |
AQXE |
822 |
20250624127365106 |
|
275.2 |
07:48:37 |
AQXE |
495 |
20250624127365108 |
|
275.2 |
07:49:13 |
AQXE |
283 |
20250624127365420 |
|
275.2 |
07:49:13 |
AQXE |
765 |
20250624127365422 |
|
275.2 |
07:49:13 |
AQXE |
630 |
20250624127365424 |
|
275.2 |
07:49:22 |
AQXE |
1,460 |
20250624127365468 |
|
275.4 |
07:50:46 |
XLON |
456 |
20250624127366297 |
|
275.4 |
07:50:46 |
XLON |
501 |
20250624127366299 |
|
275.4 |
07:50:46 |
XLON |
335 |
20250624127366301 |
|
275.4 |
07:50:49 |
XLON |
483 |
20250624127366311 |
|
275.4 |
07:50:49 |
XLON |
335 |
20250624127366313 |
|
275.2 |
07:50:50 |
XLON |
1,118 |
20250624127366315 |
|
275.2 |
07:52:01 |
CHIX |
921 |
20250624127366626 |
|
275.2 |
07:52:01 |
AQXE |
662 |
20250624127366628 |
|
275.2 |
07:52:01 |
XLON |
849 |
20250624127366630 |
|
275.2 |
07:52:01 |
XLON |
510 |
20250624127366632 |
|
275.2 |
07:52:01 |
XLON |
467 |
20250624127366634 |
|
275.2 |
07:52:59 |
XLON |
1,422 |
20250624127367183 |
|
275.3 |
07:53:04 |
BATE |
89 |
20250624127367305 |
|
275.3 |
07:53:04 |
TRQX |
100 |
20250624127367307 |
|
275.1 |
07:53:22 |
XLON |
1,318 |
20250624127367628 |
|
275.1 |
07:53:28 |
XLON |
628 |
20250624127367833 |
|
275.1 |
07:53:28 |
CHIX |
1,622 |
20250624127367835 |
|
275.1 |
07:53:28 |
AQXE |
287 |
20250624127367837 |
|
275.2 |
07:53:30 |
AQXE |
291 |
20250624127367839 |
|
275.2 |
07:53:30 |
AQXE |
818 |
20250624127367841 |
|
275.2 |
07:53:30 |
AQXE |
686 |
20250624127367843 |
|
275.2 |
07:53:34 |
AQXE |
245 |
20250624127367859 |
|
275.2 |
07:53:34 |
AQXE |
686 |
20250624127367861 |
|
275.2 |
07:53:34 |
AQXE |
795 |
20250624127367863 |
|
275.2 |
07:53:37 |
AQXE |
258 |
20250624127367873 |
|
275.2 |
07:53:37 |
AQXE |
781 |
20250624127367875 |
|
275.2 |
07:54:01 |
AQXE |
799 |
20250624127368203 |
|
275.2 |
07:54:01 |
AQXE |
692 |
20250624127368205 |
|
275.2 |
07:54:01 |
AQXE |
283 |
20250624127368207 |
|
275.2 |
07:54:04 |
AQXE |
692 |
20250624127368211 |
|
275.2 |
07:54:04 |
TRQX |
186 |
20250624127368213 |
|
275.1 |
07:54:37 |
CHIX |
2,583 |
20250624127368482 |
|
275.5 |
07:56:34 |
XLON |
935 |
20250624127369427 |
|
275.7 |
07:58:04 |
CHIX |
963 |
20250624127370226 |
|
275.7 |
07:58:04 |
CHIX |
335 |
20250624127370228 |
|
275.7 |
07:58:07 |
XLON |
502 |
20250624127370272 |
|
275.7 |
07:58:07 |
CHIX |
346 |
20250624127370274 |
|
275.7 |
07:58:07 |
XLON |
1,292 |
20250624127370276 |
|
275.7 |
07:58:16 |
CHIX |
335 |
20250624127370322 |
|
275.7 |
07:58:16 |
CHIX |
89 |
20250624127370324 |
|
275.7 |
07:58:19 |
CHIX |
315 |
20250624127370456 |
|
275.7 |
07:58:22 |
CHIX |
365 |
20250624127370482 |
|
275.7 |
07:58:25 |
CHIX |
349 |
20250624127370484 |
|
275.7 |
07:58:25 |
CHIX |
210 |
20250624127370486 |
|
275.7 |
07:58:25 |
CHIX |
208 |
20250624127370488 |
|
275.7 |
07:58:25 |
CHIX |
208 |
20250624127370490 |
|
275.7 |
07:58:25 |
CHIX |
210 |
20250624127370492 |
|
275.7 |
07:58:25 |
CHIX |
208 |
20250624127370494 |
|
275.7 |
07:58:25 |
CHIX |
317 |
20250624127370496 |
|
275.7 |
07:58:25 |
CHIX |
210 |
20250624127370498 |
|
275.7 |
07:58:25 |
CHIX |
210 |
20250624127370500 |
|
275.7 |
07:58:25 |
CHIX |
210 |
20250624127370502 |
|
275.7 |
07:58:25 |
CHIX |
208 |
20250624127370504 |
|
275.7 |
07:58:25 |
CHIX |
210 |
20250624127370506 |
|
275.9 |
07:59:25 |
CHIX |
1,831 |
20250624127370890 |
|
276.1 |
08:00:46 |
CHIX |
621 |
20250624127372027 |
|
275.9 |
08:01:12 |
XLON |
1,161 |
20250624127372353 |
|
276.0 |
08:01:26 |
AQXE |
698 |
20250624127372375 |
|
276.0 |
08:01:26 |
AQXE |
63 |
20250624127372377 |
|
276.0 |
08:01:26 |
AQXE |
823 |
20250624127372379 |
|
276.0 |
08:01:26 |
AQXE |
246 |
20250624127372381 |
|
275.9 |
08:02:01 |
XLON |
1,974 |
20250624127372653 |
|
275.8 |
08:02:09 |
AQXE |
291 |
20250624127372885 |
|
275.8 |
08:02:09 |
AQXE |
778 |
20250624127372887 |
|
275.8 |
08:02:09 |
AQXE |
719 |
20250624127372889 |
|
275.8 |
08:02:21 |
AQXE |
4,188 |
20250624127372941 |
|
275.6 |
08:02:41 |
XLON |
1,207 |
20250624127372985 |
|
275.7 |
08:03:48 |
AQXE |
771 |
20250624127373623 |
|
275.7 |
08:03:48 |
XLON |
1,365 |
20250624127373625 |
|
275.7 |
08:03:48 |
AQXE |
729 |
20250624127373627 |
|
275.7 |
08:03:48 |
XLON |
1,311 |
20250624127373629 |
|
275.5 |
08:04:21 |
XLON |
1,395 |
20250624127373855 |
|
275.7 |
08:06:41 |
XLON |
1,513 |
20250624127374391 |
|
275.4 |
08:07:45 |
XLON |
1,367 |
20250624127374683 |
|
275.6 |
08:09:41 |
TRQX |
7,502 |
20250624127375045 |
|
275.6 |
08:14:35 |
XLON |
1,699 |
20250624127376604 |
|
275.5 |
08:15:59 |
XLON |
1,178 |
20250624127377090 |
|
275.5 |
08:15:59 |
XLON |
336 |
20250624127377092 |
|
275.3 |
08:17:03 |
XLON |
803 |
20250624127377340 |
|
275.8 |
08:18:09 |
XLON |
253 |
20250624127377692 |
|
275.8 |
08:18:09 |
XLON |
4,558 |
20250624127377694 |
|
275.8 |
08:18:09 |
XLON |
755 |
20250624127377696 |
|
275.8 |
08:18:09 |
XLON |
1,266 |
20250624127377698 |
|
275.8 |
08:18:09 |
XLON |
678 |
20250624127377700 |
|
275.8 |
08:23:07 |
XLON |
5,132 |
20250624127380646 |
|
275.8 |
08:23:07 |
CHIX |
2,204 |
20250624127380648 |
|
275.8 |
08:23:07 |
CHIX |
418 |
20250624127380650 |
|
276.1 |
08:29:22 |
CHIX |
2,574 |
20250624127382900 |
|
276.1 |
08:29:22 |
CHIX |
3,222 |
20250624127382902 |
|
276.1 |
08:30:30 |
XLON |
1,474 |
20250624127383740 |
|
275.9 |
08:34:48 |
CHIX |
3,502 |
20250624127385278 |
|
275.9 |
08:34:48 |
AQXE |
596 |
20250624127385280 |
|
276.0 |
08:37:51 |
XLON |
638 |
20250624127386087 |
|
275.9 |
08:38:12 |
XLON |
1,760 |
20250624127386137 |
|
276.2 |
08:43:16 |
CHIX |
295 |
20250624127387226 |
|
276.2 |
08:43:25 |
CHIX |
2,138 |
20250624127387242 |
|
276.2 |
08:43:25 |
XLON |
4,090 |
20250624127387244 |
|
276.5 |
08:46:26 |
XLON |
734 |
20250624127388195 |
|
276.4 |
08:46:35 |
XLON |
1,922 |
20250624127388207 |
|
276.3 |
08:47:13 |
BATE |
509 |
20250624127388289 |
|
276.3 |
08:47:13 |
CHIX |
529 |
20250624127388291 |
|
276.4 |
08:47:59 |
BATE |
7,083 |
20250624127388459 |
|
276.2 |
08:49:13 |
XLON |
194 |
20250624127388724 |
|
276.2 |
08:49:13 |
XLON |
1,192 |
20250624127388726 |
|
276.1 |
08:53:14 |
XLON |
1,513 |
20250624127390227 |
|
276.0 |
08:55:21 |
XLON |
1,610 |
20250624127391193 |
|
275.9 |
08:56:01 |
XLON |
1,503 |
20250624127391543 |
|
275.7 |
08:58:35 |
XLON |
1,015 |
20250624127392094 |
|
275.7 |
08:58:36 |
XLON |
759 |
20250624127392096 |
|
275.6 |
08:59:43 |
AQXE |
77 |
20250624127392337 |
|
275.6 |
08:59:52 |
AQXE |
823 |
20250624127392341 |
|
275.6 |
09:00:44 |
TRQX |
81 |
20250624127392505 |
|
275.8 |
09:05:24 |
TRQX |
68 |
20250624127394129 |
|
275.8 |
09:05:24 |
CHIX |
289 |
20250624127394131 |
|
275.8 |
09:05:24 |
BATE |
197 |
20250624127394133 |
|
275.8 |
09:05:27 |
TRQX |
24 |
20250624127394149 |
|
275.8 |
09:05:27 |
CHIX |
289 |
20250624127394151 |
|
275.8 |
09:05:27 |
BATE |
197 |
20250624127394153 |
|
275.8 |
09:05:30 |
CHIX |
288 |
20250624127394169 |
|
275.8 |
09:05:30 |
BATE |
195 |
20250624127394171 |
|
275.8 |
09:06:57 |
CHIX |
328 |
20250624127394717 |
|
275.8 |
09:08:00 |
TRQX |
127 |
20250624127395017 |
|
275.8 |
09:08:00 |
BATE |
1,032 |
20250624127395019 |
|
275.8 |
09:08:00 |
BATE |
150 |
20250624127395021 |
|
275.8 |
09:08:03 |
TRQX |
126 |
20250624127395033 |
|
275.8 |
09:08:03 |
BATE |
141 |
20250624127395035 |
|
275.8 |
09:08:06 |
TRQX |
136 |
20250624127395037 |
|
275.8 |
09:08:06 |
BATE |
158 |
20250624127395039 |
|
275.8 |
09:08:06 |
BATE |
13 |
20250624127395041 |
|
275.8 |
09:08:06 |
BATE |
10 |
20250624127395043 |
|
275.8 |
09:08:06 |
BATE |
159 |
20250624127395045 |
|
275.8 |
09:08:06 |
TRQX |
133 |
20250624127395047 |
|
275.8 |
09:08:09 |
TRQX |
127 |
20250624127395058 |
|
275.8 |
09:08:09 |
BATE |
142 |
20250624127395060 |
|
275.6 |
09:08:09 |
XLON |
1,561 |
20250624127395062 |
|
275.7 |
09:08:09 |
AQXE |
596 |
20250624127395064 |
|
275.7 |
09:08:09 |
AQXE |
775 |
20250624127395066 |
|
275.7 |
09:08:09 |
AQXE |
799 |
20250624127395068 |
|
275.7 |
09:08:09 |
AQXE |
596 |
20250624127395070 |
|
275.7 |
09:08:09 |
AQXE |
305 |
20250624127395072 |
|
275.7 |
09:08:09 |
AQXE |
775 |
20250624127395074 |
|
275.7 |
09:08:09 |
AQXE |
282 |
20250624127395076 |
|
275.7 |
09:08:22 |
AQXE |
314 |
20250624127395084 |
|
275.7 |
09:08:22 |
AQXE |
775 |
20250624127395086 |
|
275.7 |
09:08:22 |
AQXE |
287 |
20250624127395088 |
|
275.7 |
09:08:22 |
AQXE |
820 |
20250624127395090 |
|
275.7 |
09:08:22 |
AQXE |
596 |
20250624127395092 |
|
275.7 |
09:08:22 |
AQXE |
776 |
20250624127395094 |
|
275.7 |
09:08:22 |
AQXE |
596 |
20250624127395096 |
|
275.7 |
09:08:22 |
AQXE |
278 |
20250624127395098 |
|
275.7 |
09:08:22 |
AQXE |
120 |
20250624127395100 |
|
275.5 |
09:10:34 |
XLON |
1,593 |
20250624127395719 |
|
275.5 |
09:12:35 |
XLON |
1,321 |
20250624127396343 |
|
275.5 |
09:12:35 |
XLON |
27 |
20250624127396345 |
|
275.5 |
09:12:35 |
XLON |
347 |
20250624127396347 |
|
275.8 |
09:15:23 |
CHIX |
53 |
20250624127397082 |
|
275.8 |
09:15:23 |
CHIX |
1,706 |
20250624127397084 |
|
275.8 |
09:15:23 |
XLON |
2,443 |
20250624127397086 |
|
275.8 |
09:15:23 |
CHIX |
1,146 |
20250624127397088 |
|
275.8 |
09:15:23 |
XLON |
2,174 |
20250624127397090 |
|
275.7 |
09:17:01 |
XLON |
1,061 |
20250624127397578 |
|
275.7 |
09:17:05 |
XLON |
401 |
20250624127397684 |
|
275.7 |
09:18:09 |
XLON |
1,342 |
20250624127397796 |
|
275.7 |
09:25:13 |
XLON |
558 |
20250624127399500 |
|
275.7 |
09:25:16 |
XLON |
217 |
20250624127399556 |
|
275.7 |
09:25:19 |
XLON |
169 |
20250624127399560 |
|
275.7 |
09:25:52 |
XLON |
567 |
20250624127399637 |
|
275.7 |
09:25:58 |
XLON |
73 |
20250624127399659 |
|
275.7 |
09:25:58 |
XLON |
21 |
20250624127399661 |
|
275.7 |
09:25:58 |
XLON |
505 |
20250624127399663 |
|
275.7 |
09:26:10 |
XLON |
238 |
20250624127399825 |
|
275.7 |
09:26:13 |
XLON |
184 |
20250624127399837 |
|
275.7 |
09:26:16 |
XLON |
1,292 |
20250624127399851 |
|
275.7 |
09:27:10 |
XLON |
216 |
20250624127400081 |
|
275.7 |
09:27:13 |
XLON |
168 |
20250624127400084 |
|
275.7 |
09:28:10 |
XLON |
235 |
20250624127400208 |
|
275.7 |
09:28:10 |
XLON |
295 |
20250624127400210 |
|
275.7 |
09:30:10 |
CHIX |
757 |
20250624127400804 |
|
275.7 |
09:30:10 |
AQXE |
275 |
20250624127400806 |
|
275.7 |
09:30:10 |
XLON |
849 |
20250624127400808 |
|
275.7 |
09:30:10 |
AQXE |
596 |
20250624127400810 |
|
275.7 |
09:30:10 |
XLON |
512 |
20250624127400812 |
|
275.7 |
09:30:10 |
XLON |
556 |
20250624127400814 |
|
275.7 |
09:30:44 |
CHIX |
155 |
20250624127401012 |
|
275.7 |
09:30:44 |
XLON |
560 |
20250624127401014 |
|
275.7 |
09:30:44 |
AQXE |
63 |
20250624127401016 |
|
275.7 |
09:30:44 |
CHIX |
483 |
20250624127401018 |
|
275.7 |
09:30:44 |
AQXE |
288 |
20250624127401020 |
|
275.7 |
09:30:44 |
CHIX |
2,173 |
20250624127401022 |
|
275.7 |
09:30:44 |
AQXE |
596 |
20250624127401024 |
|
275.8 |
09:37:12 |
XLON |
1,254 |
20250624127403091 |
|
275.8 |
09:37:17 |
XLON |
2,000 |
20250624127403095 |
|
275.8 |
09:37:17 |
CHIX |
1,133 |
20250624127403097 |
|
275.9 |
09:37:20 |
AQXE |
319 |
20250624127403111 |
|
275.9 |
09:37:20 |
AQXE |
133 |
20250624127403113 |
|
275.9 |
09:37:20 |
AQXE |
596 |
20250624127403115 |
|
275.9 |
09:37:20 |
AQXE |
781 |
20250624127403117 |
|
275.8 |
09:38:38 |
XLON |
1,327 |
20250624127403387 |
|
275.7 |
09:39:41 |
XLON |
40 |
20250624127403731 |
|
275.7 |
09:39:50 |
XLON |
1,470 |
20250624127403771 |
|
275.7 |
09:41:24 |
CHIX |
289 |
20250624127404109 |
|
275.7 |
09:41:24 |
XLON |
713 |
20250624127404111 |
|
275.7 |
09:41:24 |
BATE |
1,305 |
20250624127404113 |
|
275.7 |
09:41:24 |
CHIX |
492 |
20250624127404115 |
|
275.7 |
09:41:24 |
XLON |
422 |
20250624127404117 |
|
275.7 |
09:41:24 |
CHIX |
471 |
20250624127404119 |
|
275.7 |
09:41:24 |
XLON |
94 |
20250624127404121 |
|
275.6 |
09:43:06 |
XLON |
1,392 |
20250624127404583 |
|
275.7 |
09:46:00 |
XLON |
1,683 |
20250624127405183 |
|
275.7 |
09:50:35 |
XLON |
44 |
20250624127406481 |
|
275.7 |
09:50:40 |
CHIX |
1,864 |
20250624127406661 |
|
275.7 |
09:50:40 |
AQXE |
596 |
20250624127406663 |
|
275.7 |
09:50:40 |
XLON |
521 |
20250624127406667 |
|
275.7 |
09:50:40 |
CHIX |
274 |
20250624127406669 |
|
275.7 |
09:50:40 |
XLON |
471 |
20250624127406671 |
|
275.7 |
09:50:40 |
XLON |
1,208 |
20250624127406673 |
|
275.7 |
09:50:40 |
XLON |
505 |
20250624127406675 |
|
275.7 |
09:50:40 |
AQXE |
534 |
20250624127406677 |
|
275.7 |
09:50:40 |
AQXE |
13 |
20250624127406679 |
|
275.7 |
09:50:40 |
AQXE |
327 |
20250624127406681 |
|
275.7 |
09:50:40 |
AQXE |
537 |
20250624127406683 |
|
275.5 |
09:51:05 |
XLON |
1,360 |
20250624127406712 |
|
275.4 |
09:52:00 |
XLON |
1,475 |
20250624127406964 |
|
275.1 |
09:52:44 |
XLON |
1,056 |
20250624127407058 |
|
275.0 |
09:54:34 |
XLON |
1,125 |
20250624127407603 |
|
275.2 |
09:55:06 |
XLON |
1,326 |
20250624127407691 |
|
275.2 |
09:58:42 |
TRQX |
106 |
20250624127408571 |
|
275.2 |
09:58:42 |
BATE |
306 |
20250624127408579 |
|
275.2 |
09:58:42 |
XLON |
1,348 |
20250624127408585 |
|
275.2 |
09:58:42 |
TRQX |
908 |
20250624127408589 |
|
275.2 |
09:58:42 |
BATE |
3 |
20250624127408593 |
|
275.2 |
09:58:42 |
XLON |
1,246 |
20250624127408597 |
|
275.2 |
09:58:42 |
XLON |
512 |
20250624127408599 |
|
275.2 |
09:58:42 |
XLON |
268 |
20250624127408601 |
|
275.2 |
09:58:42 |
XLON |
131 |
20250624127408603 |
|
275.2 |
09:58:42 |
XLON |
133 |
20250624127408605 |
|
275.2 |
10:00:05 |
XLON |
1,289 |
20250624127409346 |
|
275.0 |
10:04:09 |
XLON |
2,464 |
20250624127410947 |
|
275.1 |
10:04:55 |
XLON |
1,909 |
20250624127411145 |
|
275.0 |
10:07:51 |
TRQX |
64 |
20250624127412117 |
|
275.0 |
10:07:51 |
CHIX |
271 |
20250624127412119 |
|
275.0 |
10:07:51 |
AQXE |
116 |
20250624127412121 |
|
275.0 |
10:07:51 |
XLON |
817 |
20250624127412123 |
|
275.0 |
10:07:51 |
BATE |
185 |
20250624127412125 |
|
275.5 |
10:10:43 |
XLON |
359 |
20250624127417032 |
|
275.7 |
10:13:20 |
XLON |
889 |
20250624127418232 |
|
275.7 |
10:13:20 |
XLON |
1,351 |
20250624127418234 |
|
275.5 |
10:14:35 |
XLON |
2,023 |
20250624127418811 |
|
275.6 |
10:14:40 |
AQXE |
667 |
20250624127418825 |
|
275.6 |
10:14:40 |
AQXE |
911 |
20250624127418827 |
|
275.6 |
10:14:40 |
AQXE |
766 |
20250624127418829 |
|
275.6 |
10:14:40 |
AQXE |
73 |
20250624127418831 |
|
275.6 |
10:14:40 |
AQXE |
65 |
20250624127418833 |
|
275.6 |
10:14:40 |
AQXE |
322 |
20250624127418835 |
|
275.6 |
10:14:40 |
AQXE |
912 |
20250624127418837 |
|
275.5 |
10:16:29 |
XLON |
376 |
20250624127419622 |
|
275.5 |
10:16:29 |
CHIX |
260 |
20250624127419624 |
|
275.5 |
10:18:52 |
XLON |
1,079 |
20250624127420843 |
|
275.5 |
10:18:52 |
XLON |
2,638 |
20250624127420845 |
|
275.5 |
10:18:52 |
CHIX |
2,115 |
20250624127420847 |
|
275.4 |
10:19:54 |
XLON |
1,453 |
20250624127421219 |
|
275.4 |
10:22:37 |
XLON |
549 |
20250624127422088 |
|
275.3 |
10:24:17 |
XLON |
2,250 |
20250624127422636 |
|
275.4 |
10:26:39 |
BATE |
386 |
20250624127423203 |
|
275.3 |
10:29:52 |
TRQX |
1,178 |
20250624127423942 |
|
275.3 |
10:29:52 |
CHIX |
2,515 |
20250624127423944 |
|
275.3 |
10:29:52 |
BATE |
1,418 |
20250624127423946 |
|
275.3 |
10:29:52 |
CHIX |
2,507 |
20250624127423948 |
|
275.3 |
10:29:52 |
TRQX |
430 |
20250624127423950 |
|
275.2 |
10:30:56 |
XLON |
40 |
20250624127424452 |
|
275.2 |
10:30:56 |
XLON |
1,992 |
20250624127424454 |
|
275.3 |
10:36:40 |
XLON |
1,890 |
20250624127425378 |
|
275.3 |
10:38:21 |
TRQX |
78 |
20250624127425971 |
|
275.3 |
10:38:21 |
BATE |
228 |
20250624127425973 |
|
275.3 |
10:38:21 |
XLON |
1,006 |
20250624127425975 |
|
275.3 |
10:38:21 |
AQXE |
144 |
20250624127425977 |
|
275.3 |
10:38:21 |
CHIX |
334 |
20250624127425979 |
|
275.3 |
10:38:21 |
CHIX |
558 |
20250624127425981 |
|
275.4 |
10:41:08 |
TRQX |
1,266 |
20250624127427204 |
|
275.4 |
10:41:08 |
TRQX |
2,210 |
20250624127427206 |
|
275.4 |
10:41:08 |
TRQX |
2,577 |
20250624127427208 |
|
275.4 |
10:41:08 |
TRQX |
84 |
20250624127427210 |
|
275.4 |
10:41:09 |
TRQX |
1,178 |
20250624127427212 |
|
275.6 |
10:48:01 |
CHIX |
399 |
20250624127429634 |
|
275.6 |
10:48:01 |
XLON |
1,203 |
20250624127429636 |
|
275.8 |
10:50:28 |
XLON |
27 |
20250624127430531 |
|
275.8 |
10:50:30 |
XLON |
4,270 |
20250624127430543 |
|
275.9 |
10:50:39 |
CHIX |
2,491 |
20250624127430713 |
|
276.0 |
10:57:30 |
XLON |
116 |
20250624127433729 |
|
276.2 |
10:59:54 |
CHIX |
443 |
20250624127434747 |
|
276.2 |
10:59:54 |
CHIX |
831 |
20250624127434749 |
|
276.2 |
10:59:54 |
CHIX |
425 |
20250624127434751 |
|
276.3 |
10:59:57 |
AQXE |
667 |
20250624127434777 |
|
276.3 |
10:59:57 |
AQXE |
301 |
20250624127434779 |
|
276.4 |
11:00:03 |
AQXE |
667 |
20250624127435029 |
|
276.4 |
11:00:03 |
AQXE |
823 |
20250624127435031 |
|
276.4 |
11:00:03 |
AQXE |
667 |
20250624127435033 |
|
276.4 |
11:00:03 |
AQXE |
667 |
20250624127435035 |
|
276.4 |
11:00:03 |
AQXE |
667 |
20250624127435037 |
|
276.4 |
11:00:03 |
AQXE |
586 |
20250624127435039 |
|
276.6 |
11:03:01 |
XLON |
4,239 |
20250624127436115 |
|
276.6 |
11:03:30 |
XLON |
2,501 |
20250624127436177 |
|
276.8 |
11:09:03 |
CHIX |
388 |
20250624127437425 |
|
276.8 |
11:09:03 |
TRQX |
700 |
20250624127437427 |
|
276.8 |
11:09:03 |
XLON |
1,400 |
20250624127437429 |
|
276.7 |
11:09:12 |
XLON |
1,399 |
20250624127437453 |
|
276.7 |
11:09:12 |
XLON |
80 |
20250624127437455 |
|
276.6 |
11:10:32 |
XLON |
1,804 |
20250624127437745 |
|
276.6 |
11:13:34 |
XLON |
1,979 |
20250624127438677 |
|
276.6 |
11:17:31 |
BATE |
1,437 |
20250624127439993 |
|
276.6 |
11:17:31 |
XLON |
6,258 |
20250624127439995 |
|
276.4 |
11:19:02 |
XLON |
1,738 |
20250624127440337 |
|
276.5 |
11:19:52 |
XLON |
1,364 |
20250624127440641 |
|
276.2 |
11:23:01 |
XLON |
971 |
20250624127441570 |
|
276.2 |
11:23:01 |
XLON |
558 |
20250624127441572 |
|
276.3 |
11:30:03 |
CHIX |
2,504 |
20250624127445174 |
|
276.3 |
11:30:03 |
XLON |
4,388 |
20250624127445176 |
|
276.3 |
11:30:03 |
CHIX |
238 |
20250624127445178 |
|
276.1 |
11:33:04 |
XLON |
1,346 |
20250624127446069 |
|
276.1 |
11:38:20 |
TRQX |
59 |
20250624127446984 |
|
276.1 |
11:38:20 |
XLON |
762 |
20250624127446986 |
|
276.1 |
11:38:20 |
BATE |
173 |
20250624127446988 |
|
276.1 |
11:38:20 |
TRQX |
1,527 |
20250624127446990 |
|
276.1 |
11:38:20 |
XLON |
392 |
20250624127446992 |
|
276.1 |
11:38:21 |
XLON |
109 |
20250624127446994 |
|
276.1 |
11:38:29 |
XLON |
1,712 |
20250624127446998 |
|
276.4 |
11:46:36 |
XLON |
4,332 |
20250624127448749 |
|
276.4 |
11:46:36 |
CHIX |
2,552 |
20250624127448751 |
|
276.5 |
11:52:11 |
CHIX |
7,254 |
20250624127449916 |
|
276.4 |
11:54:11 |
XLON |
1,463 |
20250624127450300 |
|
276.5 |
11:57:54 |
XLON |
1,678 |
20250624127451151 |
|
276.9 |
12:04:40 |
CHIX |
427 |
20250624127453497 |
|
276.9 |
12:04:40 |
CHIX |
682 |
20250624127453499 |
|
276.9 |
12:04:40 |
CHIX |
308 |
20250624127453501 |
|
276.9 |
12:04:40 |
CHIX |
390 |
20250624127453503 |
|
276.9 |
12:04:40 |
CHIX |
669 |
20250624127453505 |
|
276.9 |
12:04:40 |
CHIX |
1,766 |
20250624127453507 |
|
276.9 |
12:04:50 |
CHIX |
1,864 |
20250624127453509 |
|
276.9 |
12:06:24 |
XLON |
4,285 |
20250624127454999 |
|
276.9 |
12:06:24 |
XLON |
36 |
20250624127455001 |
|
276.9 |
12:06:24 |
CHIX |
1,864 |
20250624127455003 |
|
276.9 |
12:07:00 |
XLON |
1,288 |
20250624127455273 |
|
276.8 |
12:12:44 |
XLON |
1,251 |
20250624127457431 |
|
276.8 |
12:12:44 |
XLON |
76 |
20250624127457433 |
|
276.8 |
12:14:57 |
CHIX |
328 |
20250624127457775 |
|
276.8 |
12:14:57 |
XLON |
658 |
20250624127457777 |
|
276.8 |
12:14:57 |
AQXE |
68 |
20250624127457779 |
|
276.8 |
12:14:57 |
CHIX |
1,300 |
20250624127457781 |
|
276.8 |
12:14:57 |
XLON |
1,142 |
20250624127457783 |
|
276.8 |
12:14:57 |
AQXE |
782 |
20250624127457785 |
|
276.9 |
12:19:37 |
CHIX |
7,491 |
20250624127458917 |
|
277.6 |
12:26:08 |
BATE |
445 |
20250624127460353 |
|
277.6 |
12:26:59 |
XLON |
4,473 |
20250624127460664 |
|
277.6 |
12:26:59 |
CHIX |
3,145 |
20250624127460666 |
|
277.6 |
12:32:24 |
XLON |
1,858 |
20250624127462602 |
|
277.6 |
12:34:16 |
XLON |
1,819 |
20250624127463538 |
|
277.6 |
12:34:16 |
BATE |
389 |
20250624127463540 |
|
277.6 |
12:34:16 |
XLON |
128 |
20250624127463542 |
|
277.6 |
12:34:16 |
XLON |
1,491 |
20250624127463544 |
|
277.6 |
12:36:49 |
AQXE |
62 |
20250624127464419 |
|
277.6 |
12:36:49 |
AQXE |
201 |
20250624127464421 |
|
277.6 |
12:36:49 |
AQXE |
292 |
20250624127464423 |
|
277.6 |
12:37:52 |
TRQX |
95 |
20250624127464711 |
|
277.6 |
12:37:52 |
XLON |
1,216 |
20250624127464713 |
|
277.6 |
12:37:52 |
CHIX |
404 |
20250624127464715 |
|
277.6 |
12:37:52 |
BATE |
276 |
20250624127464717 |
|
277.6 |
12:37:52 |
AQXE |
173 |
20250624127464719 |
|
277.4 |
12:38:33 |
XLON |
1,722 |
20250624127465242 |
|
277.3 |
12:39:00 |
XLON |
1,824 |
20250624127465453 |
|
277.3 |
12:41:54 |
XLON |
361 |
20250624127466655 |
|
277.3 |
12:42:40 |
CHIX |
3,044 |
20250624127466759 |
|
277.3 |
12:42:40 |
XLON |
4,106 |
20250624127466761 |
|
277.3 |
12:48:00 |
CHIX |
352 |
20250624127468913 |
|
277.3 |
12:48:00 |
XLON |
1,060 |
20250624127468915 |
|
277.3 |
12:48:00 |
CHIX |
799 |
20250624127468917 |
|
277.3 |
12:48:00 |
CHIX |
335 |
20250624127468919 |
|
277.2 |
12:48:45 |
XLON |
1,814 |
20250624127469173 |
|
277.3 |
12:51:49 |
XLON |
12 |
20250624127470307 |
|
277.3 |
12:51:49 |
XLON |
26 |
20250624127470309 |
|
277.3 |
12:51:49 |
XLON |
957 |
20250624127470311 |
|
277.3 |
12:51:49 |
XLON |
636 |
20250624127470313 |
|
277.4 |
12:53:18 |
XLON |
4,540 |
20250624127470901 |
|
277.4 |
12:53:18 |
CHIX |
3,349 |
20250624127470903 |
|
277.3 |
12:56:08 |
XLON |
1,633 |
20250624127471622 |
|
277.2 |
12:57:38 |
XLON |
1,782 |
20250624127472123 |
|
277.3 |
12:59:23 |
XLON |
1,503 |
20250624127472984 |
|
277.3 |
12:59:59 |
XLON |
1,314 |
20250624127473308 |
|
277.1 |
13:00:46 |
XLON |
1,674 |
20250624127473846 |
|
276.9 |
13:02:22 |
XLON |
1,758 |
20250624127474327 |
|
276.5 |
13:03:30 |
XLON |
2,221 |
20250624127474864 |
|
276.7 |
13:04:45 |
XLON |
2,130 |
20250624127475466 |
|
276.6 |
13:05:10 |
XLON |
1,609 |
20250624127475682 |
|
276.8 |
13:09:51 |
CHIX |
818 |
20250624127477468 |
|
276.8 |
13:09:51 |
CHIX |
375 |
20250624127477470 |
|
276.7 |
13:10:44 |
XLON |
1,589 |
20250624127477906 |
|
276.8 |
13:12:27 |
CHIX |
115 |
20250624127479628 |
|
276.8 |
13:12:37 |
CHIX |
2,368 |
20250624127479686 |
|
276.8 |
13:13:18 |
CHIX |
532 |
20250624127479913 |
|
276.8 |
13:13:19 |
CHIX |
4,711 |
20250624127479915 |
|
276.7 |
13:17:29 |
AQXE |
307 |
20250624127482666 |
|
276.7 |
13:17:59 |
AQXE |
227 |
20250624127482916 |
|
276.7 |
13:17:59 |
AQXE |
306 |
20250624127482918 |
|
276.7 |
13:17:59 |
AQXE |
405 |
20250624127482920 |
|
276.7 |
13:17:59 |
AQXE |
73 |
20250624127482922 |
|
276.6 |
13:18:48 |
XLON |
934 |
20250624127483162 |
|
276.6 |
13:18:56 |
CHIX |
1,949 |
20250624127483174 |
|
276.6 |
13:18:56 |
XLON |
3,407 |
20250624127483176 |
|
276.6 |
13:18:56 |
CHIX |
1,085 |
20250624127483178 |
|
276.7 |
13:23:48 |
XLON |
3,573 |
20250624127485671 |
|
276.7 |
13:23:48 |
CHIX |
2,445 |
20250624127485673 |
|
276.6 |
13:24:56 |
XLON |
1,926 |
20250624127485939 |
|
276.5 |
13:25:47 |
XLON |
1,569 |
20250624127486301 |
|
276.4 |
13:28:04 |
XLON |
1,526 |
20250624127487155 |
|
276.4 |
13:28:04 |
XLON |
92 |
20250624127487157 |
|
276.3 |
13:30:41 |
TRQX |
746 |
20250624127488695 |
|
276.3 |
13:30:41 |
XLON |
329 |
20250624127488697 |
|
276.3 |
13:30:41 |
TRQX |
939 |
20250624127488699 |
|
276.3 |
13:30:41 |
XLON |
1,557 |
20250624127488701 |
|
276.3 |
13:30:41 |
XLON |
1,218 |
20250624127488703 |
|
276.3 |
13:30:41 |
XLON |
108 |
20250624127488705 |
|
276.1 |
13:31:19 |
XLON |
2,022 |
20250624127489165 |
|
276.0 |
13:31:58 |
XLON |
2,216 |
20250624127489493 |
|
275.8 |
13:33:44 |
TRQX |
1 |
20250624127490507 |
|
275.8 |
13:33:44 |
TRQX |
844 |
20250624127490609 |
|
275.8 |
13:33:44 |
TRQX |
1,037 |
20250624127490611 |
|
276.0 |
13:36:05 |
XLON |
1,600 |
20250624127492005 |
|
276.0 |
13:36:05 |
CHIX |
1,000 |
20250624127492107 |
|
276.0 |
13:36:05 |
CHIX |
522 |
20250624127492109 |
|
276.0 |
13:36:05 |
CHIX |
2,046 |
20250624127492111 |
|
276.0 |
13:36:05 |
XLON |
2,571 |
20250624127492113 |
|
276.0 |
13:36:05 |
XLON |
276 |
20250624127492115 |
|
275.9 |
13:36:23 |
XLON |
1,743 |
20250624127492227 |
|
275.8 |
13:38:20 |
XLON |
2,114 |
20250624127493136 |
|
275.8 |
13:38:25 |
XLON |
2,466 |
20250624127493146 |
|
275.9 |
13:39:19 |
CHIX |
1,864 |
20250624127493454 |
|
275.9 |
13:39:19 |
AQXE |
782 |
20250624127493456 |
|
275.9 |
13:39:19 |
TRQX |
180 |
20250624127493458 |
|
275.9 |
13:39:19 |
XLON |
2,947 |
20250624127493460 |
|
275.9 |
13:39:19 |
CHIX |
1,961 |
20250624127493462 |
|
275.9 |
13:42:28 |
XLON |
6,111 |
20250624127495539 |
|
275.9 |
13:42:28 |
XLON |
1,730 |
20250624127495541 |
|
275.9 |
13:45:54 |
CHIX |
421 |
20250624127496975 |
|
275.9 |
13:45:54 |
XLON |
525 |
20250624127496977 |
|
275.9 |
13:45:54 |
AQXE |
127 |
20250624127496979 |
|
275.9 |
13:45:54 |
CHIX |
1,410 |
20250624127496981 |
|
275.9 |
13:45:54 |
BATE |
164 |
20250624127496983 |
|
275.9 |
13:45:54 |
XLON |
815 |
20250624127496985 |
|
275.9 |
13:45:54 |
AQXE |
319 |
20250624127496987 |
|
275.9 |
13:45:54 |
AQXE |
773 |
20250624127496989 |
|
276.0 |
13:47:55 |
BATE |
278 |
20250624127497831 |
|
276.0 |
13:47:55 |
XLON |
107 |
20250624127497833 |
|
276.0 |
13:47:55 |
BATE |
1,619 |
20250624127497835 |
|
276.0 |
13:47:55 |
XLON |
2,712 |
20250624127497837 |
|
275.8 |
13:48:50 |
XLON |
1,548 |
20250624127498255 |
|
275.6 |
13:49:44 |
XLON |
1,986 |
20250624127498769 |
|
275.4 |
13:52:07 |
XLON |
1,693 |
20250624127500078 |
|
275.4 |
13:52:46 |
XLON |
3,771 |
20250624127500596 |
|
275.4 |
13:52:46 |
CHIX |
2,580 |
20250624127500598 |
|
275.4 |
13:55:10 |
TRQX |
582 |
20250624127501560 |
|
275.4 |
13:55:10 |
BATE |
1,161 |
20250624127501562 |
|
275.4 |
13:55:10 |
XLON |
504 |
20250624127501564 |
|
275.4 |
13:55:10 |
XLON |
1,429 |
20250624127501566 |
|
275.4 |
13:55:10 |
XLON |
531 |
20250624127501568 |
|
275.4 |
13:55:10 |
XLON |
622 |
20250624127501570 |
|
275.4 |
13:55:10 |
XLON |
294 |
20250624127501572 |
|
275.3 |
13:55:11 |
XLON |
1,345 |
20250624127501574 |
|
275.3 |
13:55:11 |
XLON |
230 |
20250624127501576 |
|
275.3 |
13:57:15 |
XLON |
239 |
20250624127503292 |
|
275.3 |
13:57:54 |
XLON |
2,507 |
20250624127503562 |
|
275.3 |
13:57:54 |
BATE |
569 |
20250624127503564 |
|
275.3 |
13:57:54 |
TRQX |
809 |
20250624127503566 |
|
275.3 |
13:57:54 |
AQXE |
63 |
20250624127503568 |
|
275.3 |
13:57:54 |
CHIX |
36 |
20250624127503570 |
|
275.3 |
13:57:54 |
XLON |
1,400 |
20250624127503572 |
|
275.3 |
13:57:54 |
BATE |
739 |
20250624127503574 |
|
275.3 |
13:57:54 |
TRQX |
197 |
20250624127503576 |
|
275.3 |
13:57:54 |
AQXE |
978 |
20250624127503578 |
|
275.3 |
13:57:54 |
AQXE |
357 |
20250624127503580 |
|
275.7 |
14:01:00 |
XLON |
436 |
20250624127505084 |
|
275.7 |
14:01:00 |
XLON |
3,938 |
20250624127505086 |
|
275.7 |
14:02:03 |
CHIX |
1,440 |
20250624127505407 |
|
275.7 |
14:02:03 |
XLON |
1,807 |
20250624127505409 |
|
275.6 |
14:02:27 |
XLON |
1,907 |
20250624127505667 |
|
275.5 |
14:04:21 |
BATE |
739 |
20250624127506527 |
|
275.5 |
14:04:21 |
CHIX |
260 |
20250624127506529 |
|
275.5 |
14:04:21 |
XLON |
375 |
20250624127506531 |
|
275.5 |
14:04:21 |
CHIX |
1,334 |
20250624127506533 |
|
275.5 |
14:04:21 |
CHIX |
675 |
20250624127506535 |
|
275.6 |
14:05:53 |
AQXE |
301 |
20250624127507251 |
|
275.6 |
14:05:53 |
AQXE |
978 |
20250624127507253 |
|
275.6 |
14:05:53 |
AQXE |
1,119 |
20250624127507255 |
|
275.6 |
14:05:53 |
AQXE |
978 |
20250624127507257 |
|
275.6 |
14:05:53 |
AQXE |
802 |
20250624127507259 |
|
275.6 |
14:05:53 |
AQXE |
16 |
20250624127507261 |
|
275.6 |
14:05:53 |
AQXE |
313 |
20250624127507263 |
|
275.6 |
14:07:19 |
CHIX |
975 |
20250624127507853 |
|
275.6 |
14:07:19 |
CHIX |
2,586 |
20250624127507855 |
|
275.6 |
14:07:19 |
CHIX |
500 |
20250624127507857 |
|
275.6 |
14:07:19 |
CHIX |
290 |
20250624127507859 |
|
275.6 |
14:07:19 |
CHIX |
470 |
20250624127507861 |
|
275.6 |
14:07:19 |
CHIX |
418 |
20250624127507863 |
|
275.6 |
14:07:19 |
CHIX |
1,145 |
20250624127507865 |
|
275.6 |
14:07:19 |
CHIX |
1,319 |
20250624127507867 |
|
275.6 |
14:08:49 |
XLON |
1,470 |
20250624127508620 |
|
275.6 |
14:10:15 |
XLON |
2,298 |
20250624127509063 |
|
275.8 |
14:12:16 |
XLON |
3,859 |
20250624127509815 |
|
275.8 |
14:12:16 |
CHIX |
2,109 |
20250624127509817 |
|
275.8 |
14:13:06 |
CHIX |
1,003 |
20250624127510118 |
|
275.8 |
14:13:06 |
XLON |
460 |
20250624127510120 |
|
276.0 |
14:15:12 |
CHIX |
307 |
20250624127510859 |
|
276.0 |
14:15:12 |
CHIX |
750 |
20250624127510861 |
|
276.0 |
14:15:19 |
XLON |
1,968 |
20250624127510983 |
|
276.2 |
14:16:48 |
XLON |
2,168 |
20250624127511972 |
|
276.2 |
14:16:48 |
XLON |
976 |
20250624127511974 |
|
276.2 |
14:16:48 |
XLON |
2,114 |
20250624127511976 |
|
276.2 |
14:16:48 |
CHIX |
1,790 |
20250624127511978 |
|
276.2 |
14:16:48 |
XLON |
490 |
20250624127511980 |
|
276.2 |
14:17:39 |
XLON |
841 |
20250624127512537 |
|
276.2 |
14:18:35 |
XLON |
996 |
20250624127513123 |
|
276.2 |
14:20:01 |
XLON |
1,965 |
20250624127513865 |
|
276.3 |
14:22:40 |
XLON |
1,700 |
20250624127515171 |
|
276.3 |
14:22:40 |
CHIX |
1,864 |
20250624127515173 |
|
276.3 |
14:22:53 |
TRQX |
150 |
20250624127515251 |
|
276.3 |
14:22:53 |
XLON |
1,909 |
20250624127515253 |
|
276.3 |
14:22:53 |
BATE |
433 |
20250624127515255 |
|
276.3 |
14:22:53 |
CHIX |
633 |
20250624127515257 |
|
276.4 |
14:24:04 |
CHIX |
55 |
20250624127515643 |
|
276.4 |
14:24:04 |
CHIX |
703 |
20250624127515645 |
|
276.4 |
14:24:04 |
CHIX |
408 |
20250624127515647 |
|
276.4 |
14:24:04 |
CHIX |
1,843 |
20250624127515649 |
|
276.4 |
14:24:04 |
CHIX |
343 |
20250624127515651 |
|
276.4 |
14:24:04 |
CHIX |
940 |
20250624127515653 |
|
276.4 |
14:24:04 |
CHIX |
121 |
20250624127515655 |
|
276.4 |
14:25:44 |
XLON |
660 |
20250624127516422 |
|
276.4 |
14:25:44 |
TRQX |
582 |
20250624127516424 |
|
276.4 |
14:25:44 |
BATE |
53 |
20250624127516426 |
|
276.4 |
14:25:44 |
CHIX |
426 |
20250624127516428 |
|
276.4 |
14:25:44 |
XLON |
1,786 |
20250624127516430 |
|
276.4 |
14:25:44 |
AQXE |
978 |
20250624127516432 |
|
276.4 |
14:25:44 |
BATE |
311 |
20250624127516434 |
|
276.4 |
14:25:44 |
CHIX |
1,431 |
20250624127516436 |
|
276.4 |
14:25:44 |
XLON |
1,200 |
20250624127516438 |
|
276.4 |
14:25:44 |
AQXE |
362 |
20250624127516440 |
|
277.1 |
14:29:29 |
XLON |
544 |
20250624127517717 |
|
277.1 |
14:29:29 |
XLON |
625 |
20250624127517719 |
|
277.1 |
14:29:38 |
XLON |
659 |
20250624127517939 |
|
277.1 |
14:29:38 |
TRQX |
179 |
20250624127517941 |
|
277.1 |
14:29:38 |
CHIX |
491 |
20250624127517943 |
|
277.1 |
14:29:38 |
TRQX |
582 |
20250624127517945 |
|
277.1 |
14:29:38 |
XLON |
1,786 |
20250624127517947 |
|
277.1 |
14:29:38 |
CHIX |
1,409 |
20250624127517949 |
|
277.1 |
14:29:38 |
XLON |
1,376 |
20250624127517951 |
|
277.1 |
14:29:38 |
XLON |
1,500 |
20250624127517953 |
|
276.9 |
14:32:06 |
XLON |
1,977 |
20250624127518790 |
|
276.9 |
14:32:35 |
XLON |
2,324 |
20250624127518905 |
|
276.8 |
14:34:18 |
TRQX |
772 |
20250624127519716 |
|
276.8 |
14:34:18 |
CHIX |
2,173 |
20250624127519718 |
|
276.8 |
14:34:18 |
AQXE |
349 |
20250624127519720 |
|
276.8 |
14:34:18 |
XLON |
280 |
20250624127519722 |
|
276.8 |
14:34:18 |
CHIX |
447 |
20250624127519724 |
|
276.8 |
14:34:18 |
XLON |
600 |
20250624127519726 |
|
276.8 |
14:34:18 |
XLON |
1,193 |
20250624127519728 |
|
276.7 |
14:35:03 |
XLON |
2,108 |
20250624127519854 |
|
276.8 |
14:37:06 |
AQXE |
68 |
20250624127520411 |
|
276.8 |
14:37:06 |
AQXE |
1,147 |
20250624127520413 |
|
276.8 |
14:37:06 |
AQXE |
73 |
20250624127520415 |
|
276.8 |
14:37:06 |
AQXE |
509 |
20250624127520417 |
|
276.8 |
14:37:06 |
AQXE |
360 |
20250624127520419 |
|
276.8 |
14:37:06 |
AQXE |
1,105 |
20250624127520421 |
|
276.7 |
14:38:29 |
TRQX |
144 |
20250624127521159 |
|
276.7 |
14:38:29 |
BATE |
692 |
20250624127521161 |
|
276.7 |
14:38:29 |
BATE |
3,658 |
20250624127521163 |
|
276.6 |
14:39:05 |
XLON |
2,454 |
20250624127521209 |
|
276.5 |
14:40:08 |
XLON |
2,329 |
20250624127521514 |
|
276.5 |
14:40:44 |
XLON |
402 |
20250624127521789 |
|
276.5 |
14:40:44 |
XLON |
1,956 |
20250624127521791 |
|
276.8 |
14:46:31 |
BATE |
55 |
20250624127524889 |
|
276.8 |
14:46:31 |
CHIX |
81 |
20250624127524891 |
|
276.8 |
14:46:31 |
XLON |
245 |
20250624127524893 |
|
276.8 |
14:47:43 |
XLON |
637 |
20250624127525657 |
|
276.8 |
14:47:43 |
XLON |
815 |
20250624127525659 |
|
276.8 |
14:47:52 |
BATE |
91 |
20250624127525693 |
|
276.8 |
14:47:52 |
XLON |
492 |
20250624127525695 |
|
276.8 |
14:47:52 |
CHIX |
983 |
20250624127525697 |
|
276.8 |
14:47:52 |
CHIX |
268 |
20250624127525699 |
|
276.8 |
14:47:52 |
CHIX |
589 |
20250624127525701 |
|
276.7 |
14:49:20 |
CHIX |
1,665 |
20250624127526260 |
|
276.7 |
14:49:20 |
XLON |
1,500 |
20250624127526262 |
|
276.8 |
14:49:23 |
AQXE |
917 |
20250624127526274 |
|
276.8 |
14:49:23 |
AQXE |
336 |
20250624127526276 |
|
276.8 |
14:49:23 |
AQXE |
1,133 |
20250624127526278 |
|
276.8 |
14:49:23 |
AQXE |
85 |
20250624127526280 |
|
276.8 |
14:49:23 |
AQXE |
820 |
20250624127526282 |
|
276.8 |
14:49:23 |
AQXE |
1,109 |
20250624127526284 |
|
276.8 |
14:49:26 |
XLON |
514 |
20250624127526292 |
|
276.8 |
14:49:26 |
XLON |
200 |
20250624127526294 |
|
276.8 |
14:49:38 |
XLON |
493 |
20250624127526390 |
|
276.8 |
14:49:38 |
XLON |
1,339 |
20250624127526392 |
|
276.8 |
14:49:38 |
AQXE |
63 |
20250624127526394 |
|
276.8 |
14:49:44 |
AQXE |
917 |
20250624127526400 |
|
276.7 |
14:52:29 |
XLON |
2,528 |
20250624127527210 |
|
276.7 |
14:52:29 |
CHIX |
340 |
20250624127527212 |
|
276.7 |
14:52:29 |
BATE |
574 |
20250624127527214 |
|
276.7 |
14:52:29 |
XLON |
684 |
20250624127527216 |
|
276.7 |
14:52:29 |
CHIX |
222 |
20250624127527218 |
|
276.7 |
14:52:32 |
XLON |
1,175 |
20250624127527224 |
|
276.8 |
14:54:24 |
XLON |
1,944 |
20250624127528156 |
|
276.9 |
14:54:29 |
TRQX |
582 |
20250624127528188 |
|
276.9 |
14:54:29 |
TRQX |
559 |
20250624127528190 |
|
276.9 |
14:54:29 |
TRQX |
189 |
20250624127528192 |
|
276.9 |
14:54:29 |
TRQX |
582 |
20250624127528194 |
|
276.9 |
14:54:29 |
TRQX |
527 |
20250624127528196 |
|
276.9 |
14:54:29 |
TRQX |
185 |
20250624127528198 |
|
276.9 |
14:54:29 |
TRQX |
582 |
20250624127528200 |
|
276.9 |
14:54:29 |
TRQX |
582 |
20250624127528202 |
|
276.9 |
14:54:32 |
TRQX |
582 |
20250624127528226 |
|
276.9 |
14:54:32 |
TRQX |
570 |
20250624127528228 |
|
276.9 |
14:54:32 |
TRQX |
182 |
20250624127528230 |
|
276.9 |
14:54:32 |
TRQX |
582 |
20250624127528232 |
|
276.9 |
14:54:32 |
TRQX |
166 |
20250624127528234 |
|
276.9 |
14:54:35 |
TRQX |
582 |
20250624127528238 |
|
276.9 |
14:54:35 |
TRQX |
189 |
20250624127528240 |
|
276.9 |
14:54:35 |
TRQX |
567 |
20250624127528242 |
|
276.9 |
14:54:38 |
TRQX |
170 |
20250624127528244 |
|
276.9 |
14:54:38 |
TRQX |
582 |
20250624127528246 |
|
276.9 |
14:54:41 |
TRQX |
183 |
20250624127528350 |
|
276.9 |
14:54:47 |
TRQX |
166 |
20250624127528368 |
|
276.9 |
14:54:47 |
TRQX |
866 |
20250624127528370 |
|
276.9 |
14:54:59 |
TRQX |
191 |
20250624127528437 |
|
276.9 |
14:54:59 |
TRQX |
582 |
20250624127528439 |
|
276.9 |
14:54:59 |
TRQX |
6,564 |
20250624127528441 |
|
276.7 |
14:57:10 |
XLON |
2,145 |
20250624127529422 |
|
276.7 |
14:58:26 |
CHIX |
1,257 |
20250624127530194 |
|
276.7 |
14:58:50 |
CHIX |
3,426 |
20250624127530296 |
|
276.7 |
14:59:00 |
XLON |
2,731 |
20250624127530312 |
|
276.7 |
14:59:01 |
XLON |
1,503 |
20250624127530336 |
|
276.7 |
15:01:50 |
CHIX |
2,340 |
20250624127532016 |
|
276.7 |
15:01:50 |
CHIX |
1,215 |
20250624127532018 |
|
276.7 |
15:01:50 |
XLON |
4,394 |
20250624127532020 |
|
276.7 |
15:04:26 |
CHIX |
896 |
20250624127532943 |
|
276.7 |
15:04:27 |
XLON |
4,171 |
20250624127532945 |
|
276.7 |
15:04:27 |
CHIX |
2,474 |
20250624127532947 |
|
276.7 |
15:06:10 |
CHIX |
1,073 |
20250624127533938 |
|
276.7 |
15:06:10 |
XLON |
1,363 |
20250624127533940 |
|
276.8 |
15:07:24 |
XLON |
722 |
20250624127535134 |
|
276.8 |
15:07:24 |
TRQX |
319 |
20250624127535136 |
|
276.8 |
15:07:24 |
BATE |
184 |
20250624127535138 |
|
276.8 |
15:07:24 |
TRQX |
177 |
20250624127535140 |
|
276.8 |
15:07:24 |
XLON |
930 |
20250624127535246 |
|
276.8 |
15:07:24 |
BATE |
3 |
20250624127535248 |
|
276.8 |
15:07:24 |
XLON |
1,675 |
20250624127535250 |
|
276.8 |
15:07:24 |
BATE |
61 |
20250624127535252 |
|
276.8 |
15:07:24 |
XLON |
1,200 |
20250624127535254 |
|
276.8 |
15:07:24 |
BATE |
59 |
20250624127535256 |
|
276.8 |
15:07:24 |
XLON |
545 |
20250624127535258 |
|
276.8 |
15:07:24 |
BATE |
583 |
20250624127535260 |
|
276.8 |
15:07:24 |
XLON |
1,042 |
20250624127535262 |
|
276.8 |
15:07:24 |
BATE |
31 |
20250624127535264 |
|
276.7 |
15:09:43 |
BATE |
1,352 |
20250624127536818 |
|
276.7 |
15:09:43 |
BATE |
192 |
20250624127536820 |
|
276.7 |
15:09:43 |
BATE |
918 |
20250624127536822 |
|
276.7 |
15:09:43 |
BATE |
1,280 |
20250624127536824 |
|
276.7 |
15:09:43 |
CHIX |
1,560 |
20250624127536826 |
|
276.7 |
15:09:43 |
XLON |
2,110 |
20250624127536828 |
|
276.7 |
15:12:00 |
XLON |
603 |
20250624127537641 |
|
276.7 |
15:12:00 |
BATE |
203 |
20250624127537643 |
|
276.7 |
15:12:00 |
XLON |
288 |
20250624127537645 |
|
276.7 |
15:12:00 |
AQXE |
386 |
20250624127537647 |
|
276.7 |
15:12:32 |
XLON |
3,461 |
20250624127537717 |
|
276.6 |
15:13:35 |
XLON |
2,355 |
20250624127538240 |
|
276.6 |
15:14:22 |
XLON |
1,398 |
20250624127538429 |
|
276.6 |
15:14:22 |
CHIX |
1,076 |
20250624127538431 |
|
276.6 |
15:15:05 |
XLON |
705 |
20250624127538922 |
|
276.6 |
15:15:05 |
XLON |
1,603 |
20250624127538924 |
|
276.6 |
15:15:59 |
XLON |
1,449 |
20250624127539248 |
|
276.6 |
15:15:59 |
CHIX |
1,126 |
20250624127539250 |
|
276.7 |
15:17:10 |
TRQX |
550 |
20250624127539772 |
|
276.7 |
15:17:10 |
TRQX |
204 |
20250624127539774 |
|
276.7 |
15:17:13 |
XLON |
669 |
20250624127539782 |
|
276.7 |
15:17:13 |
TRQX |
194 |
20250624127539784 |
|
276.7 |
15:17:13 |
XLON |
3,878 |
20250624127539786 |
|
276.7 |
15:17:13 |
CHIX |
2,266 |
20250624127539788 |
|
276.7 |
15:17:13 |
CHIX |
682 |
20250624127539790 |
|
276.6 |
15:19:13 |
CHIX |
543 |
20250624127540946 |
|
276.6 |
15:19:13 |
XLON |
685 |
20250624127540948 |
|
276.6 |
15:19:13 |
CHIX |
1,951 |
20250624127540950 |
|
276.6 |
15:19:13 |
XLON |
2,100 |
20250624127540952 |
|
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 |
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.
