KINGFISHER PLC
Transaction in own shares
1 August 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 31 July 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: |
31 July 2025 |
|
Total number of shares purchased: |
1,155,300 |
|
Volume Weighted Average price paid per share: |
GBp 269.8182 |
|
Highest price paid per share: |
GBp 271.4000 |
|
Lowest price paid per share: |
GBp 267.5000 |
To date, Kingfisher has purchased 18,118,306 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 |
52,885 |
GBp 269.4271 |
|
BATE |
357,041 |
GBp 270.0639 |
|
CHIX |
176,472 |
GBp 269.8944 |
|
TRQX |
53,939 |
GBp 269.3725 |
|
XLON |
514,963 |
GBp 269.7085 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 31 July 2025 (BST) |
Trading venue |
Quantity |
Transaction Reference Number |
|
268.2 |
07:00:15 |
XLON |
1,056 |
20250731135400818 |
|
268.4 |
07:02:16 |
CHIX |
16 |
20250731135403856 |
|
268.4 |
07:02:16 |
CHIX |
283 |
20250731135403858 |
|
268.1 |
07:02:16 |
XLON |
829 |
20250731135403860 |
|
267.9 |
07:02:17 |
XLON |
675 |
20250731135403876 |
|
268.4 |
07:03:32 |
XLON |
147 |
20250731135405032 |
|
268.4 |
07:03:32 |
XLON |
550 |
20250731135405034 |
|
268.4 |
07:04:14 |
XLON |
1,346 |
20250731135405691 |
|
268.4 |
07:04:14 |
XLON |
676 |
20250731135405693 |
|
268.4 |
07:04:14 |
XLON |
1,910 |
20250731135405695 |
|
268.1 |
07:06:01 |
XLON |
931 |
20250731135406636 |
|
267.8 |
07:06:04 |
XLON |
1,048 |
20250731135406641 |
|
267.8 |
07:06:04 |
XLON |
17 |
20250731135406643 |
|
269.2 |
07:11:05 |
XLON |
1,191 |
20250731135409480 |
|
269.2 |
07:11:07 |
AQXE |
849 |
20250731135409498 |
|
269.2 |
07:11:07 |
XLON |
805 |
20250731135409500 |
|
269.2 |
07:11:07 |
XLON |
447 |
20250731135409502 |
|
268.9 |
07:12:46 |
XLON |
1,161 |
20250731135410111 |
|
268.9 |
07:12:46 |
XLON |
1,161 |
20250731135410113 |
|
269.0 |
07:12:46 |
XLON |
1,239 |
20250731135410115 |
|
268.8 |
07:12:46 |
XLON |
1,387 |
20250731135410117 |
|
268.8 |
07:12:46 |
XLON |
1,462 |
20250731135410119 |
|
268.8 |
07:12:46 |
XLON |
1,366 |
20250731135410121 |
|
268.8 |
07:12:46 |
XLON |
1,300 |
20250731135410123 |
|
268.9 |
07:12:46 |
XLON |
1,415 |
20250731135410125 |
|
268.9 |
07:12:46 |
XLON |
762 |
20250731135410127 |
|
269.2 |
07:13:49 |
CHIX |
174 |
20250731135410551 |
|
269.0 |
07:14:01 |
XLON |
1,370 |
20250731135410795 |
|
269.0 |
07:14:01 |
XLON |
950 |
20250731135410797 |
|
269.0 |
07:14:01 |
XLON |
1,342 |
20250731135410799 |
|
268.8 |
07:14:09 |
XLON |
1,225 |
20250731135410841 |
|
268.9 |
07:14:13 |
BATE |
347 |
20250731135410845 |
|
268.9 |
07:14:13 |
CHIX |
1,074 |
20250731135410847 |
|
268.6 |
07:14:14 |
XLON |
1,183 |
20250731135410849 |
|
268.5 |
07:14:15 |
XLON |
384 |
20250731135410961 |
|
268.7 |
07:14:16 |
CHIX |
363 |
20250731135410963 |
|
268.7 |
07:14:16 |
BATE |
78 |
20250731135410965 |
|
268.7 |
07:14:16 |
CHIX |
174 |
20250731135410967 |
|
268.7 |
07:14:16 |
XLON |
7 |
20250731135410969 |
|
268.7 |
07:14:16 |
XLON |
950 |
20250731135410971 |
|
268.9 |
07:14:37 |
BATE |
347 |
20250731135411059 |
|
268.5 |
07:15:01 |
XLON |
1,034 |
20250731135411447 |
|
268.6 |
07:15:01 |
AQXE |
899 |
20250731135411449 |
|
268.6 |
07:15:01 |
TRQX |
504 |
20250731135411451 |
|
268.8 |
07:15:25 |
AQXE |
431 |
20250731135411630 |
|
268.6 |
07:15:26 |
CHIX |
1,558 |
20250731135411632 |
|
268.8 |
07:15:28 |
AQXE |
551 |
20250731135411644 |
|
268.8 |
07:15:28 |
AQXE |
850 |
20250731135411646 |
|
268.6 |
07:15:39 |
XLON |
1,532 |
20250731135411664 |
|
268.6 |
07:15:46 |
XLON |
1,338 |
20250731135411684 |
|
268.5 |
07:16:16 |
XLON |
1,108 |
20250731135411888 |
|
268.4 |
07:16:30 |
AQXE |
529 |
20250731135412004 |
|
268.5 |
07:16:30 |
AQXE |
509 |
20250731135412006 |
|
268.5 |
07:16:30 |
XLON |
1,408 |
20250731135412008 |
|
268.5 |
07:16:30 |
AQXE |
886 |
20250731135412010 |
|
268.8 |
07:17:26 |
XLON |
1,441 |
20250731135412323 |
|
268.8 |
07:17:28 |
XLON |
1,277 |
20250731135412325 |
|
268.5 |
07:17:32 |
XLON |
1,402 |
20250731135412339 |
|
268.4 |
07:17:46 |
XLON |
1,407 |
20250731135412497 |
|
268.4 |
07:19:03 |
BATE |
1,194 |
20250731135412776 |
|
268.6 |
07:19:33 |
TRQX |
7,970 |
20250731135412866 |
|
268.2 |
07:20:49 |
XLON |
1,582 |
20250731135413491 |
|
268.1 |
07:22:30 |
XLON |
1,360 |
20250731135414140 |
|
268.0 |
07:22:31 |
XLON |
1,776 |
20250731135414258 |
|
267.9 |
07:22:54 |
XLON |
1,612 |
20250731135414393 |
|
267.9 |
07:24:38 |
AQXE |
584 |
20250731135415263 |
|
267.9 |
07:24:38 |
CHIX |
1,198 |
20250731135415265 |
|
267.9 |
07:24:38 |
AQXE |
870 |
20250731135415267 |
|
267.9 |
07:24:38 |
TRQX |
1,445 |
20250731135415269 |
|
268.0 |
07:26:10 |
XLON |
1,435 |
20250731135416211 |
|
268.0 |
07:26:10 |
TRQX |
1,328 |
20250731135416213 |
|
268.0 |
07:26:10 |
CHIX |
1,214 |
20250731135416215 |
|
268.0 |
07:26:10 |
XLON |
3,458 |
20250731135416217 |
|
267.8 |
07:29:04 |
XLON |
1,784 |
20250731135417338 |
|
267.5 |
07:29:06 |
XLON |
1,871 |
20250731135417350 |
|
267.9 |
07:31:05 |
XLON |
4,221 |
20250731135417862 |
|
267.9 |
07:31:05 |
XLON |
3,805 |
20250731135417864 |
|
268.1 |
07:33:47 |
XLON |
598 |
20250731135418890 |
|
268.0 |
07:34:17 |
XLON |
1,866 |
20250731135419092 |
|
268.0 |
07:34:18 |
XLON |
2,200 |
20250731135419096 |
|
268.0 |
07:34:18 |
XLON |
1,336 |
20250731135419098 |
|
268.0 |
07:34:18 |
XLON |
572 |
20250731135419100 |
|
268.0 |
07:34:18 |
XLON |
913 |
20250731135419102 |
|
268.3 |
07:37:59 |
XLON |
1,556 |
20250731135422163 |
|
268.3 |
07:38:56 |
XLON |
477 |
20250731135423537 |
|
268.4 |
07:39:29 |
TRQX |
359 |
20250731135423619 |
|
268.4 |
07:39:47 |
TRQX |
131 |
20250731135423937 |
|
268.4 |
07:39:56 |
TRQX |
79 |
20250731135423997 |
|
268.3 |
07:41:02 |
BATE |
75 |
20250731135424457 |
|
268.4 |
07:41:05 |
CHIX |
701 |
20250731135424475 |
|
268.4 |
07:41:05 |
CHIX |
418 |
20250731135424477 |
|
268.3 |
07:41:59 |
XLON |
1,854 |
20250731135424747 |
|
268.4 |
07:42:20 |
TRQX |
4,684 |
20250731135424793 |
|
268.4 |
07:43:12 |
TRQX |
93 |
20250731135425145 |
|
268.4 |
07:43:21 |
TRQX |
84 |
20250731135425169 |
|
268.5 |
07:44:52 |
XLON |
1,765 |
20250731135425791 |
|
268.5 |
07:44:52 |
CHIX |
1,942 |
20250731135425793 |
|
268.5 |
07:44:52 |
CHIX |
1,962 |
20250731135425795 |
|
268.6 |
07:44:54 |
AQXE |
653 |
20250731135425917 |
|
268.6 |
07:46:55 |
XLON |
1,947 |
20250731135426393 |
|
268.5 |
07:49:00 |
XLON |
1,824 |
20250731135427227 |
|
268.6 |
07:49:03 |
AQXE |
299 |
20250731135427245 |
|
268.6 |
07:49:06 |
AQXE |
299 |
20250731135427265 |
|
268.6 |
07:49:06 |
AQXE |
366 |
20250731135427267 |
|
268.6 |
07:49:09 |
AQXE |
280 |
20250731135427277 |
|
268.6 |
07:49:09 |
AQXE |
280 |
20250731135427279 |
|
268.6 |
07:49:09 |
AQXE |
372 |
20250731135427281 |
|
268.6 |
07:49:09 |
AQXE |
137 |
20250731135427283 |
|
268.6 |
07:49:09 |
AQXE |
280 |
20250731135427285 |
|
268.6 |
07:49:09 |
AQXE |
372 |
20250731135427287 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427299 |
|
268.6 |
07:49:12 |
AQXE |
372 |
20250731135427301 |
|
268.6 |
07:49:12 |
AQXE |
115 |
20250731135427303 |
|
268.6 |
07:49:12 |
AQXE |
116 |
20250731135427305 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427307 |
|
268.6 |
07:49:12 |
AQXE |
381 |
20250731135427309 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427411 |
|
268.6 |
07:49:12 |
AQXE |
381 |
20250731135427413 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427415 |
|
268.6 |
07:49:12 |
AQXE |
381 |
20250731135427417 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427419 |
|
268.6 |
07:49:12 |
AQXE |
381 |
20250731135427421 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427423 |
|
268.6 |
07:49:12 |
AQXE |
381 |
20250731135427425 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427427 |
|
268.6 |
07:49:12 |
AQXE |
381 |
20250731135427429 |
|
268.6 |
07:49:12 |
AQXE |
280 |
20250731135427431 |
|
268.6 |
07:49:12 |
AQXE |
381 |
20250731135427433 |
|
268.6 |
07:49:12 |
AQXE |
594 |
20250731135427435 |
|
268.4 |
07:49:21 |
XLON |
1,715 |
20250731135427465 |
|
268.5 |
07:50:10 |
XLON |
1,512 |
20250731135427791 |
|
268.5 |
07:51:34 |
XLON |
1,815 |
20250731135428316 |
|
268.6 |
07:52:05 |
AQXE |
46 |
20250731135428441 |
|
268.6 |
07:52:05 |
AQXE |
220 |
20250731135428443 |
|
268.6 |
07:52:05 |
XLON |
905 |
20250731135428445 |
|
268.6 |
07:52:05 |
AQXE |
210 |
20250731135428447 |
|
268.6 |
07:52:05 |
AQXE |
125 |
20250731135428449 |
|
268.6 |
07:52:05 |
XLON |
202 |
20250731135428451 |
|
268.4 |
07:52:22 |
XLON |
1,471 |
20250731135428653 |
|
268.6 |
07:53:37 |
AQXE |
120 |
20250731135428985 |
|
268.6 |
07:53:37 |
AQXE |
116 |
20250731135428987 |
|
268.6 |
07:53:40 |
AQXE |
123 |
20250731135429011 |
|
268.6 |
07:53:49 |
AQXE |
137 |
20250731135429036 |
|
268.6 |
07:53:49 |
AQXE |
837 |
20250731135429038 |
|
268.6 |
07:53:49 |
AQXE |
125 |
20250731135429040 |
|
268.6 |
07:54:07 |
AQXE |
140 |
20250731135429062 |
|
268.6 |
07:54:07 |
AQXE |
898 |
20250731135429064 |
|
268.6 |
07:54:38 |
AQXE |
126 |
20250731135429250 |
|
268.6 |
07:54:38 |
AQXE |
832 |
20250731135429252 |
|
268.6 |
07:54:38 |
AQXE |
313 |
20250731135429254 |
|
268.6 |
07:55:11 |
CHIX |
2,828 |
20250731135429526 |
|
268.6 |
07:55:11 |
XLON |
5,033 |
20250731135429528 |
|
268.5 |
07:57:01 |
XLON |
1,425 |
20250731135430411 |
|
268.4 |
07:59:39 |
XLON |
1,686 |
20250731135431198 |
|
268.4 |
07:59:39 |
XLON |
119 |
20250731135431200 |
|
268.3 |
08:00:04 |
XLON |
1,445 |
20250731135431718 |
|
268.4 |
08:01:29 |
CHIX |
2,047 |
20250731135432528 |
|
268.4 |
08:01:29 |
XLON |
4,550 |
20250731135432530 |
|
268.4 |
08:01:29 |
TRQX |
1,263 |
20250731135432532 |
|
268.3 |
08:04:09 |
XLON |
1,575 |
20250731135433449 |
|
268.3 |
08:05:18 |
CHIX |
421 |
20250731135433715 |
|
268.3 |
08:05:18 |
TRQX |
75 |
20250731135433717 |
|
268.4 |
08:16:04 |
BATE |
1,449 |
20250731135437634 |
|
268.1 |
08:17:00 |
CHIX |
28 |
20250731135437779 |
|
268.1 |
08:17:00 |
CHIX |
1,329 |
20250731135437881 |
|
267.9 |
08:17:30 |
BATE |
889 |
20250731135437973 |
|
267.9 |
08:17:30 |
BATE |
545 |
20250731135437975 |
|
268.0 |
08:17:52 |
TRQX |
1,415 |
20250731135438005 |
|
268.5 |
08:23:37 |
CHIX |
1,457 |
20250731135440105 |
|
268.6 |
08:24:32 |
BATE |
1,825 |
20250731135440635 |
|
268.6 |
08:25:41 |
XLON |
7,534 |
20250731135441309 |
|
268.6 |
08:25:41 |
BATE |
5,582 |
20250731135441311 |
|
268.4 |
08:26:28 |
CHIX |
1,769 |
20250731135441512 |
|
268.9 |
08:31:15 |
BATE |
1,985 |
20250731135443721 |
|
268.9 |
08:31:15 |
XLON |
2,121 |
20250731135443723 |
|
269.2 |
08:32:26 |
CHIX |
1,646 |
20250731135444286 |
|
269.2 |
08:32:26 |
XLON |
2,167 |
20250731135444288 |
|
269.1 |
08:32:27 |
BATE |
1,905 |
20250731135444294 |
|
269.0 |
08:32:27 |
XLON |
1,888 |
20250731135444296 |
|
269.0 |
08:33:22 |
CHIX |
1,782 |
20250731135444511 |
|
269.0 |
08:33:22 |
AQXE |
1,876 |
20250731135444513 |
|
268.9 |
08:33:59 |
BATE |
1,095 |
20250731135444611 |
|
268.9 |
08:33:59 |
BATE |
459 |
20250731135444613 |
|
268.9 |
08:36:22 |
TRQX |
1,694 |
20250731135445970 |
|
269.4 |
08:38:09 |
XLON |
1,758 |
20250731135446898 |
|
269.9 |
08:39:13 |
XLON |
28 |
20250731135447618 |
|
269.9 |
08:39:13 |
XLON |
2,146 |
20250731135447620 |
|
270.0 |
08:41:46 |
BATE |
1,734 |
20250731135448462 |
|
269.9 |
08:41:54 |
CHIX |
1,727 |
20250731135448470 |
|
269.9 |
08:41:54 |
XLON |
1,645 |
20250731135448472 |
|
269.9 |
08:43:33 |
BATE |
564 |
20250731135449709 |
|
269.8 |
08:43:58 |
BATE |
959 |
20250731135449987 |
|
269.8 |
08:43:58 |
BATE |
558 |
20250731135449989 |
|
269.8 |
08:43:58 |
XLON |
1,780 |
20250731135449991 |
|
270.1 |
08:48:34 |
BATE |
3,751 |
20250731135452014 |
|
270.1 |
08:48:34 |
BATE |
3,294 |
20250731135452016 |
|
270.1 |
08:49:00 |
XLON |
782 |
20250731135452086 |
|
270.0 |
08:52:06 |
BATE |
1,473 |
20250731135453905 |
|
270.0 |
08:52:07 |
XLON |
304 |
20250731135453925 |
|
269.9 |
08:53:57 |
AQXE |
2,322 |
20250731135454426 |
|
269.9 |
08:53:57 |
CHIX |
1,663 |
20250731135454428 |
|
269.9 |
08:53:57 |
BATE |
1,647 |
20250731135454430 |
|
269.9 |
08:53:57 |
TRQX |
1,486 |
20250731135454432 |
|
269.9 |
08:53:57 |
XLON |
28 |
20250731135454434 |
|
269.9 |
08:53:57 |
XLON |
16 |
20250731135454436 |
|
269.9 |
08:53:57 |
XLON |
1,485 |
20250731135454438 |
|
269.9 |
08:53:57 |
CHIX |
800 |
20250731135454440 |
|
270.0 |
08:54:52 |
XLON |
863 |
20250731135454782 |
|
270.2 |
08:57:13 |
CHIX |
1,520 |
20250731135455906 |
|
270.2 |
08:57:13 |
XLON |
1,561 |
20250731135455908 |
|
270.1 |
08:57:19 |
XLON |
1,805 |
20250731135455924 |
|
270.1 |
08:57:34 |
XLON |
1,900 |
20250731135455944 |
|
270.0 |
08:58:31 |
CHIX |
956 |
20250731135456185 |
|
270.0 |
08:58:31 |
BATE |
1,995 |
20250731135456187 |
|
270.0 |
08:58:31 |
CHIX |
1,107 |
20250731135456189 |
|
270.0 |
08:58:31 |
XLON |
1,511 |
20250731135456191 |
|
269.9 |
08:58:33 |
XLON |
2,127 |
20250731135456193 |
|
269.9 |
08:58:33 |
TRQX |
1,805 |
20250731135456195 |
|
269.8 |
08:58:41 |
BATE |
1,714 |
20250731135456209 |
|
269.8 |
08:58:41 |
CHIX |
1,848 |
20250731135456211 |
|
269.7 |
09:00:47 |
XLON |
1,667 |
20250731135456766 |
|
269.7 |
09:01:46 |
XLON |
27 |
20250731135457042 |
|
269.7 |
09:01:46 |
XLON |
1,681 |
20250731135457044 |
|
269.6 |
09:02:37 |
BATE |
336 |
20250731135457216 |
|
269.6 |
09:02:37 |
BATE |
138 |
20250731135457218 |
|
269.6 |
09:02:37 |
XLON |
1,749 |
20250731135457220 |
|
269.6 |
09:02:37 |
BATE |
1 |
20250731135457222 |
|
269.6 |
09:02:37 |
BATE |
3 |
20250731135457224 |
|
269.6 |
09:02:37 |
BATE |
1 |
20250731135457226 |
|
269.6 |
09:02:37 |
BATE |
242 |
20250731135457228 |
|
269.6 |
09:02:37 |
BATE |
8 |
20250731135457230 |
|
269.6 |
09:02:38 |
BATE |
551 |
20250731135457232 |
|
269.8 |
09:03:32 |
BATE |
1,632 |
20250731135457687 |
|
269.8 |
09:03:32 |
BATE |
101 |
20250731135457689 |
|
269.9 |
09:07:25 |
CHIX |
1,881 |
20250731135459241 |
|
269.9 |
09:07:25 |
XLON |
28 |
20250731135459243 |
|
269.9 |
09:07:25 |
XLON |
1,684 |
20250731135459245 |
|
269.9 |
09:07:25 |
XLON |
524 |
20250731135459247 |
|
269.8 |
09:07:25 |
BATE |
1,634 |
20250731135459249 |
|
269.8 |
09:07:25 |
XLON |
1,996 |
20250731135459251 |
|
269.7 |
09:12:55 |
XLON |
1,230 |
20250731135466523 |
|
269.6 |
09:12:58 |
BATE |
470 |
20250731135466531 |
|
269.6 |
09:13:05 |
CHIX |
2,230 |
20250731135466553 |
|
269.6 |
09:13:05 |
BATE |
1,627 |
20250731135466555 |
|
269.6 |
09:13:05 |
XLON |
1,698 |
20250731135466557 |
|
269.5 |
09:13:57 |
BATE |
2,194 |
20250731135466779 |
|
269.5 |
09:13:57 |
XLON |
1,721 |
20250731135466781 |
|
269.4 |
09:14:40 |
BATE |
217 |
20250731135467092 |
|
269.4 |
09:14:40 |
BATE |
1,510 |
20250731135467094 |
|
269.4 |
09:14:40 |
XLON |
1,963 |
20250731135467096 |
|
269.3 |
09:14:40 |
AQXE |
2,293 |
20250731135467098 |
|
269.7 |
09:19:25 |
XLON |
1,925 |
20250731135468596 |
|
269.6 |
09:20:15 |
BATE |
1,968 |
20250731135468794 |
|
269.5 |
09:20:23 |
CHIX |
1,765 |
20250731135468812 |
|
269.5 |
09:20:23 |
XLON |
1,712 |
20250731135468814 |
|
269.5 |
09:20:23 |
TRQX |
1,723 |
20250731135468816 |
|
269.4 |
09:20:35 |
BATE |
50 |
20250731135468862 |
|
269.4 |
09:21:04 |
BATE |
1,558 |
20250731135468907 |
|
269.3 |
09:21:14 |
XLON |
1,463 |
20250731135468925 |
|
269.2 |
09:25:39 |
BATE |
1,211 |
20250731135471086 |
|
269.2 |
09:25:39 |
XLON |
1,840 |
20250731135471088 |
|
269.1 |
09:25:39 |
BATE |
2,065 |
20250731135471090 |
|
269.1 |
09:25:39 |
XLON |
632 |
20250731135471092 |
|
269.1 |
09:25:39 |
XLON |
902 |
20250731135471094 |
|
269.8 |
09:38:34 |
XLON |
2,673 |
20250731135477683 |
|
269.8 |
09:38:34 |
XLON |
819 |
20250731135477685 |
|
269.8 |
09:38:34 |
XLON |
4,713 |
20250731135477687 |
|
269.8 |
09:38:34 |
XLON |
2,990 |
20250731135477689 |
|
269.9 |
09:40:51 |
BATE |
853 |
20250731135479456 |
|
269.9 |
09:40:51 |
BATE |
1,876 |
20250731135479458 |
|
269.9 |
09:40:51 |
XLON |
28 |
20250731135479460 |
|
269.9 |
09:40:51 |
XLON |
1,987 |
20250731135479462 |
|
270.1 |
09:42:46 |
CHIX |
1,033 |
20250731135480745 |
|
270.1 |
09:43:13 |
CHIX |
957 |
20250731135481005 |
|
270.0 |
09:43:42 |
BATE |
8,482 |
20250731135481081 |
|
269.9 |
09:43:45 |
CHIX |
321 |
20250731135481085 |
|
269.9 |
09:51:21 |
XLON |
6,007 |
20250731135484222 |
|
269.9 |
09:51:22 |
XLON |
1,650 |
20250731135484224 |
|
269.9 |
09:54:09 |
BATE |
1,459 |
20250731135485236 |
|
269.9 |
09:54:42 |
BATE |
6,240 |
20250731135485494 |
|
269.8 |
09:54:58 |
CHIX |
2,424 |
20250731135485520 |
|
269.8 |
09:54:58 |
CHIX |
797 |
20250731135485522 |
|
269.8 |
09:54:58 |
XLON |
1,186 |
20250731135485524 |
|
269.7 |
09:55:03 |
CHIX |
2,455 |
20250731135485545 |
|
269.7 |
09:55:03 |
AQXE |
2,594 |
20250731135485547 |
|
269.7 |
09:55:03 |
XLON |
2,149 |
20250731135485549 |
|
269.7 |
09:57:08 |
CHIX |
2,333 |
20250731135486712 |
|
269.6 |
10:00:44 |
XLON |
1,566 |
20250731135488816 |
|
270.0 |
10:05:45 |
BATE |
1,321 |
20250731135490871 |
|
270.0 |
10:08:33 |
BATE |
2,583 |
20250731135492070 |
|
270.0 |
10:08:33 |
BATE |
3,583 |
20250731135492072 |
|
270.0 |
10:08:33 |
BATE |
521 |
20250731135492074 |
|
270.0 |
10:08:33 |
BATE |
12 |
20250731135492076 |
|
270.0 |
10:08:33 |
BATE |
857 |
20250731135492078 |
|
270.0 |
10:08:33 |
BATE |
409 |
20250731135492080 |
|
270.0 |
10:08:33 |
BATE |
14 |
20250731135492082 |
|
270.1 |
10:10:00 |
CHIX |
1,836 |
20250731135492608 |
|
270.1 |
10:10:00 |
XLON |
4,713 |
20250731135492610 |
|
270.1 |
10:10:00 |
XLON |
4,141 |
20250731135492612 |
|
270.1 |
10:10:01 |
CHIX |
135 |
20250731135492614 |
|
270.1 |
10:10:02 |
CHIX |
974 |
20250731135492626 |
|
270.1 |
10:10:02 |
CHIX |
993 |
20250731135492628 |
|
270.1 |
10:10:02 |
TRQX |
2,428 |
20250731135492630 |
|
270.0 |
10:10:15 |
CHIX |
1,766 |
20250731135492662 |
|
270.0 |
10:10:15 |
XLON |
1,582 |
20250731135492664 |
|
269.9 |
10:10:19 |
TRQX |
1 |
20250731135492676 |
|
269.9 |
10:10:19 |
TRQX |
27 |
20250731135492678 |
|
269.9 |
10:10:19 |
TRQX |
1 |
20250731135492680 |
|
269.9 |
10:10:19 |
TRQX |
1,926 |
20250731135492736 |
|
269.7 |
10:21:08 |
BATE |
1,095 |
20250731135497082 |
|
269.7 |
10:21:08 |
BATE |
412 |
20250731135497084 |
|
269.7 |
10:21:09 |
XLON |
914 |
20250731135497086 |
|
269.7 |
10:23:01 |
XLON |
5,396 |
20250731135497969 |
|
269.7 |
10:23:01 |
XLON |
2,522 |
20250731135497971 |
|
269.7 |
10:24:09 |
BATE |
1,300 |
20250731135498355 |
|
269.7 |
10:24:18 |
BATE |
4,274 |
20250731135498433 |
|
269.8 |
10:31:05 |
CHIX |
2,120 |
20250731135501149 |
|
269.8 |
10:31:05 |
BATE |
201 |
20250731135501151 |
|
269.8 |
10:31:05 |
BATE |
2,291 |
20250731135501153 |
|
269.7 |
10:32:55 |
CHIX |
2,333 |
20250731135501881 |
|
269.7 |
10:32:55 |
BATE |
2,012 |
20250731135501883 |
|
269.7 |
10:32:55 |
AQXE |
2,366 |
20250731135501885 |
|
269.7 |
10:32:55 |
XLON |
1,326 |
20250731135501887 |
|
269.7 |
10:40:09 |
XLON |
1,670 |
20250731135505475 |
|
269.8 |
10:40:10 |
XLON |
1,225 |
20250731135505483 |
|
269.8 |
10:40:10 |
XLON |
3,858 |
20250731135505485 |
|
269.8 |
10:40:10 |
XLON |
1,225 |
20250731135505487 |
|
269.8 |
10:40:10 |
XLON |
1,540 |
20250731135505489 |
|
269.7 |
10:41:26 |
BATE |
1,958 |
20250731135505808 |
|
269.7 |
10:41:26 |
CHIX |
2,471 |
20250731135505810 |
|
269.7 |
10:41:26 |
TRQX |
2,431 |
20250731135505812 |
|
269.7 |
10:41:26 |
XLON |
1,267 |
20250731135505814 |
|
269.4 |
10:41:46 |
CHIX |
2,153 |
20250731135505834 |
|
269.3 |
10:41:46 |
BATE |
2,674 |
20250731135505836 |
|
269.4 |
10:41:46 |
XLON |
1,326 |
20250731135505838 |
|
269.7 |
10:49:27 |
CHIX |
2,241 |
20250731135507984 |
|
269.7 |
10:49:27 |
XLON |
2,087 |
20250731135507986 |
|
269.7 |
10:50:32 |
BATE |
3,256 |
20250731135508490 |
|
269.8 |
10:54:18 |
XLON |
2,320 |
20250731135510090 |
|
269.7 |
10:54:31 |
CHIX |
2,626 |
20250731135510136 |
|
269.7 |
10:54:31 |
BATE |
4,234 |
20250731135510138 |
|
269.7 |
10:54:31 |
XLON |
2,446 |
20250731135510140 |
|
269.6 |
10:54:31 |
BATE |
2,361 |
20250731135510142 |
|
269.6 |
10:54:31 |
XLON |
2,224 |
20250731135510144 |
|
269.5 |
11:00:00 |
XLON |
2,223 |
20250731135512137 |
|
269.4 |
11:00:00 |
BATE |
707 |
20250731135512143 |
|
269.4 |
11:00:00 |
BATE |
555 |
20250731135512149 |
|
269.3 |
11:02:35 |
BATE |
2,135 |
20250731135512799 |
|
269.3 |
11:02:35 |
XLON |
2,024 |
20250731135512801 |
|
269.5 |
11:11:14 |
BATE |
558 |
20250731135514769 |
|
269.5 |
11:11:14 |
BATE |
1,880 |
20250731135514771 |
|
269.8 |
11:15:56 |
CHIX |
1,277 |
20250731135515815 |
|
269.8 |
11:15:56 |
CHIX |
413 |
20250731135515817 |
|
269.9 |
11:19:38 |
XLON |
1,744 |
20250731135516408 |
|
269.9 |
11:19:38 |
XLON |
1,490 |
20250731135516410 |
|
269.9 |
11:19:38 |
XLON |
1,100 |
20250731135516412 |
|
269.9 |
11:19:38 |
XLON |
35 |
20250731135516414 |
|
269.9 |
11:19:38 |
XLON |
5,186 |
20250731135516416 |
|
270.0 |
11:23:55 |
BATE |
650 |
20250731135517312 |
|
270.0 |
11:23:55 |
BATE |
2,226 |
20250731135517314 |
|
270.0 |
11:23:56 |
BATE |
232 |
20250731135517316 |
|
270.0 |
11:23:56 |
BATE |
2,644 |
20250731135517318 |
|
270.0 |
11:23:57 |
CHIX |
170 |
20250731135517320 |
|
270.0 |
11:23:57 |
BATE |
2,705 |
20250731135517322 |
|
270.0 |
11:23:57 |
CHIX |
1,928 |
20250731135517324 |
|
269.9 |
11:26:40 |
XLON |
500 |
20250731135518053 |
|
269.9 |
11:26:40 |
XLON |
2,000 |
20250731135518055 |
|
269.9 |
11:27:14 |
XLON |
5,343 |
20250731135518127 |
|
269.8 |
11:30:09 |
CHIX |
2,782 |
20250731135518674 |
|
269.8 |
11:30:09 |
AQXE |
2,505 |
20250731135518676 |
|
269.8 |
11:30:09 |
BATE |
2,259 |
20250731135518678 |
|
269.7 |
11:30:09 |
TRQX |
2,736 |
20250731135518680 |
|
269.8 |
11:30:09 |
XLON |
1,067 |
20250731135518682 |
|
269.6 |
11:30:09 |
BATE |
852 |
20250731135518684 |
|
269.8 |
11:35:31 |
BATE |
1,824 |
20250731135520520 |
|
269.8 |
11:35:31 |
BATE |
983 |
20250731135520522 |
|
269.8 |
11:35:31 |
XLON |
1,709 |
20250731135520524 |
|
269.7 |
11:36:49 |
CHIX |
3,004 |
20250731135520857 |
|
269.7 |
11:36:49 |
BATE |
2,256 |
20250731135520859 |
|
269.7 |
11:36:49 |
XLON |
2,874 |
20250731135520861 |
|
269.7 |
11:36:49 |
XLON |
92 |
20250731135520863 |
|
269.6 |
11:37:35 |
XLON |
967 |
20250731135521151 |
|
269.6 |
11:40:06 |
BATE |
2,364 |
20250731135521673 |
|
269.6 |
11:40:06 |
XLON |
1,330 |
20250731135521675 |
|
269.6 |
11:40:06 |
XLON |
795 |
20250731135521677 |
|
269.5 |
11:40:30 |
CHIX |
2,000 |
20250731135521727 |
|
269.5 |
11:40:30 |
CHIX |
756 |
20250731135521729 |
|
269.1 |
11:45:33 |
XLON |
2,636 |
20250731135522910 |
|
269.6 |
11:56:56 |
XLON |
3,714 |
20250731135526123 |
|
269.6 |
11:56:56 |
XLON |
3,932 |
20250731135526125 |
|
269.7 |
11:57:48 |
CHIX |
2,706 |
20250731135526225 |
|
269.7 |
11:57:48 |
BATE |
3,444 |
20250731135526227 |
|
269.7 |
11:57:48 |
BATE |
5,347 |
20250731135526229 |
|
269.7 |
11:57:48 |
XLON |
1,231 |
20250731135526231 |
|
269.7 |
11:57:48 |
XLON |
127 |
20250731135526233 |
|
270.0 |
12:05:47 |
CHIX |
2,052 |
20250731135529261 |
|
270.0 |
12:05:47 |
BATE |
2,091 |
20250731135529263 |
|
270.0 |
12:05:47 |
XLON |
2,252 |
20250731135529265 |
|
270.0 |
12:05:47 |
CHIX |
693 |
20250731135529267 |
|
270.2 |
12:09:29 |
BATE |
440 |
20250731135531016 |
|
270.2 |
12:09:29 |
BATE |
2,002 |
20250731135531018 |
|
270.2 |
12:09:29 |
XLON |
2,393 |
20250731135531020 |
|
270.1 |
12:09:35 |
XLON |
89 |
20250731135531044 |
|
270.1 |
12:10:03 |
XLON |
2,329 |
20250731135531302 |
|
270.0 |
12:10:26 |
BATE |
1,438 |
20250731135531368 |
|
270.0 |
12:10:26 |
BATE |
518 |
20250731135531370 |
|
270.0 |
12:10:26 |
CHIX |
1,929 |
20250731135531372 |
|
269.9 |
12:13:41 |
XLON |
1,277 |
20250731135532457 |
|
270.0 |
12:18:16 |
XLON |
286 |
20250731135534386 |
|
270.0 |
12:18:16 |
BATE |
2,459 |
20250731135534388 |
|
270.0 |
12:18:16 |
XLON |
1,834 |
20250731135534390 |
|
270.0 |
12:18:16 |
BATE |
187 |
20250731135534392 |
|
269.9 |
12:24:02 |
CHIX |
2,536 |
20250731135536421 |
|
269.9 |
12:24:02 |
BATE |
483 |
20250731135536423 |
|
269.9 |
12:24:02 |
BATE |
2,042 |
20250731135536425 |
|
269.9 |
12:24:43 |
BATE |
2,543 |
20250731135536743 |
|
269.9 |
12:24:43 |
XLON |
8,525 |
20250731135536745 |
|
269.8 |
12:24:46 |
BATE |
1,461 |
20250731135536747 |
|
269.8 |
12:24:46 |
AQXE |
2,273 |
20250731135536749 |
|
269.8 |
12:24:46 |
BATE |
448 |
20250731135536751 |
|
269.8 |
12:24:46 |
TRQX |
2,022 |
20250731135536753 |
|
269.9 |
12:33:04 |
CHIX |
4 |
20250731135539476 |
|
269.9 |
12:33:04 |
CHIX |
2,051 |
20250731135539478 |
|
269.9 |
12:34:09 |
XLON |
6,729 |
20250731135539969 |
|
269.9 |
12:36:48 |
BATE |
4,935 |
20250731135540855 |
|
269.9 |
12:36:59 |
BATE |
2,373 |
20250731135540875 |
|
270.2 |
12:38:08 |
CHIX |
1,606 |
20250731135541414 |
|
270.2 |
12:38:08 |
XLON |
1,704 |
20250731135541416 |
|
270.0 |
12:39:02 |
TRQX |
2,011 |
20250731135541989 |
|
270.0 |
12:39:02 |
XLON |
2,014 |
20250731135541991 |
|
270.0 |
12:39:05 |
BATE |
1,465 |
20250731135542007 |
|
270.0 |
12:39:05 |
CHIX |
2,033 |
20250731135542009 |
|
270.0 |
12:39:05 |
AQXE |
1,800 |
20250731135542011 |
|
270.0 |
12:42:44 |
BATE |
1,914 |
20250731135543537 |
|
269.9 |
12:43:00 |
BATE |
1,295 |
20250731135543601 |
|
269.9 |
12:43:00 |
CHIX |
1,567 |
20250731135543603 |
|
269.9 |
12:43:00 |
XLON |
1,547 |
20250731135543605 |
|
269.8 |
12:43:44 |
XLON |
1,681 |
20250731135543923 |
|
269.8 |
12:47:33 |
BATE |
158 |
20250731135545583 |
|
270.0 |
12:50:15 |
XLON |
374 |
20250731135546291 |
|
270.0 |
12:50:15 |
XLON |
6,913 |
20250731135546293 |
|
269.9 |
12:51:39 |
CHIX |
1,620 |
20250731135547153 |
|
269.9 |
12:51:39 |
BATE |
1,750 |
20250731135547155 |
|
269.9 |
12:51:39 |
XLON |
1,456 |
20250731135547157 |
|
269.8 |
12:52:31 |
BATE |
149 |
20250731135547546 |
|
269.8 |
12:52:31 |
BATE |
1,713 |
20250731135547548 |
|
269.8 |
12:57:50 |
XLON |
1,611 |
20250731135549619 |
|
269.9 |
13:00:51 |
BATE |
6,943 |
20250731135551295 |
|
269.9 |
13:00:51 |
BATE |
231 |
20250731135551297 |
|
269.9 |
13:02:36 |
XLON |
28 |
20250731135551952 |
|
270.1 |
13:07:21 |
CHIX |
1,986 |
20250731135553549 |
|
270.2 |
13:08:15 |
XLON |
990 |
20250731135553967 |
|
270.2 |
13:08:15 |
XLON |
1,347 |
20250731135553969 |
|
270.2 |
13:08:15 |
XLON |
4,478 |
20250731135553971 |
|
270.1 |
13:08:47 |
BATE |
8,064 |
20250731135554133 |
|
270.1 |
13:08:47 |
XLON |
2,485 |
20250731135554135 |
|
270.1 |
13:10:50 |
BATE |
984 |
20250731135555176 |
|
270.1 |
13:10:50 |
XLON |
2,425 |
20250731135555178 |
|
270.5 |
13:17:02 |
CHIX |
1,864 |
20250731135557689 |
|
270.5 |
13:17:35 |
CHIX |
1,864 |
20250731135557951 |
|
270.5 |
13:17:40 |
XLON |
467 |
20250731135557963 |
|
270.5 |
13:18:00 |
XLON |
7,267 |
20250731135558195 |
|
270.5 |
13:18:00 |
XLON |
1,700 |
20250731135558197 |
|
270.5 |
13:18:04 |
XLON |
1,332 |
20250731135558249 |
|
270.4 |
13:18:38 |
CHIX |
2,303 |
20250731135558359 |
|
270.3 |
13:19:55 |
AQXE |
400 |
20250731135558905 |
|
270.5 |
13:20:45 |
CHIX |
2,909 |
20250731135559693 |
|
270.5 |
13:20:45 |
BATE |
2,926 |
20250731135559695 |
|
270.5 |
13:20:45 |
TRQX |
492 |
20250731135559697 |
|
270.5 |
13:20:45 |
TRQX |
2,711 |
20250731135559699 |
|
270.5 |
13:21:34 |
BATE |
2,459 |
20250731135560013 |
|
270.5 |
13:21:34 |
BATE |
166 |
20250731135560015 |
|
270.5 |
13:21:34 |
XLON |
3,088 |
20250731135560017 |
|
270.4 |
13:22:24 |
CHIX |
2,602 |
20250731135560338 |
|
270.4 |
13:22:24 |
XLON |
255 |
20250731135560340 |
|
270.4 |
13:22:24 |
XLON |
902 |
20250731135560342 |
|
270.3 |
13:23:03 |
AQXE |
1,814 |
20250731135560574 |
|
270.3 |
13:23:03 |
BATE |
68 |
20250731135560576 |
|
270.3 |
13:23:03 |
BATE |
2,714 |
20250731135560578 |
|
270.3 |
13:23:03 |
XLON |
713 |
20250731135560580 |
|
270.1 |
13:23:41 |
BATE |
1,073 |
20250731135560720 |
|
270.5 |
13:30:01 |
BATE |
661 |
20250731135564190 |
|
270.5 |
13:30:01 |
BATE |
2,585 |
20250731135564192 |
|
270.5 |
13:30:01 |
XLON |
2,570 |
20250731135564194 |
|
270.4 |
13:30:02 |
CHIX |
2,617 |
20250731135564204 |
|
270.4 |
13:30:02 |
XLON |
2,663 |
20250731135564206 |
|
270.4 |
13:30:04 |
AQXE |
2,970 |
20250731135564228 |
|
270.3 |
13:30:13 |
BATE |
2,257 |
20250731135564297 |
|
270.3 |
13:30:13 |
TRQX |
2,604 |
20250731135564299 |
|
270.3 |
13:30:13 |
XLON |
2,149 |
20250731135564301 |
|
270.2 |
13:30:13 |
CHIX |
28 |
20250731135564303 |
|
270.2 |
13:30:13 |
CHIX |
727 |
20250731135564305 |
|
270.3 |
13:33:11 |
XLON |
528 |
20250731135566623 |
|
270.3 |
13:33:46 |
BATE |
3,097 |
20250731135566980 |
|
270.3 |
13:33:46 |
XLON |
2,364 |
20250731135566982 |
|
270.2 |
13:33:54 |
BATE |
400 |
20250731135567112 |
|
270.2 |
13:33:55 |
BATE |
603 |
20250731135567122 |
|
270.2 |
13:35:07 |
CHIX |
1,589 |
20250731135568025 |
|
270.2 |
13:35:07 |
BATE |
1,857 |
20250731135568027 |
|
270.2 |
13:35:07 |
XLON |
3,053 |
20250731135568029 |
|
270.3 |
13:35:49 |
BATE |
200 |
20250731135568364 |
|
270.3 |
13:36:40 |
BATE |
596 |
20250731135568907 |
|
270.3 |
13:36:40 |
BATE |
2,228 |
20250731135568909 |
|
270.3 |
13:36:40 |
XLON |
2,406 |
20250731135568911 |
|
270.3 |
13:38:07 |
XLON |
2,081 |
20250731135570142 |
|
270.3 |
13:38:07 |
XLON |
5,694 |
20250731135570144 |
|
270.2 |
13:39:01 |
CHIX |
2,717 |
20250731135570891 |
|
270.2 |
13:39:01 |
BATE |
1,723 |
20250731135570993 |
|
270.2 |
13:39:01 |
XLON |
376 |
20250731135570997 |
|
270.2 |
13:39:01 |
XLON |
752 |
20250731135570999 |
|
270.1 |
13:39:27 |
CHIX |
2,857 |
20250731135571127 |
|
270.1 |
13:39:27 |
BATE |
588 |
20250731135571129 |
|
270.1 |
13:39:27 |
BATE |
2,082 |
20250731135571131 |
|
270.1 |
13:39:27 |
XLON |
847 |
20250731135571133 |
|
270.0 |
13:39:30 |
BATE |
1,840 |
20250731135571155 |
|
269.9 |
13:39:54 |
XLON |
836 |
20250731135571416 |
|
269.6 |
13:42:14 |
XLON |
870 |
20250731135573397 |
|
269.7 |
13:43:46 |
XLON |
2,303 |
20250731135574603 |
|
269.7 |
13:45:46 |
CHIX |
2,703 |
20250731135575587 |
|
269.7 |
13:45:46 |
BATE |
2,931 |
20250731135575589 |
|
269.7 |
13:46:48 |
XLON |
266 |
20250731135576097 |
|
270.0 |
13:47:48 |
XLON |
799 |
20250731135576472 |
|
270.0 |
13:47:48 |
XLON |
8,660 |
20250731135576474 |
|
269.9 |
13:48:16 |
BATE |
6,963 |
20250731135576718 |
|
269.9 |
13:48:16 |
CHIX |
2,607 |
20250731135576720 |
|
269.8 |
13:48:16 |
TRQX |
2,862 |
20250731135576722 |
|
270.2 |
13:53:34 |
BATE |
6,534 |
20250731135578964 |
|
270.1 |
13:55:09 |
CHIX |
2,844 |
20250731135579740 |
|
270.1 |
13:55:09 |
XLON |
7,852 |
20250731135579742 |
|
270.1 |
13:55:09 |
XLON |
530 |
20250731135579744 |
|
270.1 |
13:55:09 |
XLON |
1,394 |
20250731135579746 |
|
270.0 |
13:55:10 |
AQXE |
2,869 |
20250731135579748 |
|
270.0 |
13:55:10 |
CHIX |
1,893 |
20250731135579750 |
|
270.0 |
13:55:10 |
BATE |
1,597 |
20250731135579752 |
|
270.0 |
13:55:10 |
XLON |
1,025 |
20250731135579754 |
|
270.0 |
13:55:10 |
XLON |
605 |
20250731135579756 |
|
269.8 |
13:55:10 |
BATE |
1,146 |
20250731135579758 |
|
269.8 |
13:55:10 |
BATE |
723 |
20250731135579760 |
|
269.8 |
13:58:15 |
BATE |
1,422 |
20250731135581048 |
|
270.0 |
13:58:19 |
BATE |
2,435 |
20250731135581056 |
|
270.0 |
13:58:19 |
XLON |
1,021 |
20250731135581058 |
|
270.0 |
13:58:19 |
XLON |
1,152 |
20250731135581060 |
|
269.9 |
14:00:05 |
BATE |
1,957 |
20250731135582248 |
|
269.9 |
14:00:05 |
CHIX |
1,947 |
20250731135582250 |
|
269.9 |
14:00:05 |
XLON |
2,263 |
20250731135582252 |
|
269.7 |
14:00:18 |
BATE |
1,092 |
20250731135582382 |
|
269.7 |
14:00:18 |
TRQX |
135 |
20250731135582384 |
|
269.7 |
14:00:18 |
XLON |
2,243 |
20250731135582386 |
|
269.7 |
14:00:18 |
TRQX |
2,925 |
20250731135582388 |
|
269.6 |
14:00:44 |
CHIX |
1,125 |
20250731135582562 |
|
269.6 |
14:00:44 |
BATE |
1,071 |
20250731135582564 |
|
269.6 |
14:00:44 |
XLON |
692 |
20250731135582566 |
|
270.0 |
14:04:06 |
BATE |
4,317 |
20250731135584033 |
|
270.0 |
14:04:06 |
XLON |
7,280 |
20250731135584035 |
|
270.0 |
14:04:06 |
BATE |
3,127 |
20250731135584037 |
|
269.8 |
14:05:21 |
CHIX |
1,201 |
20250731135584662 |
|
269.8 |
14:05:21 |
BATE |
576 |
20250731135584664 |
|
269.8 |
14:05:21 |
CHIX |
1,041 |
20250731135584666 |
|
269.7 |
14:05:48 |
AQXE |
2,630 |
20250731135584952 |
|
269.7 |
14:05:48 |
BATE |
3,099 |
20250731135584954 |
|
269.7 |
14:05:48 |
XLON |
1,353 |
20250731135584956 |
|
270.2 |
14:08:55 |
XLON |
3,370 |
20250731135586368 |
|
270.2 |
14:09:20 |
XLON |
3,143 |
20250731135586691 |
|
270.2 |
14:09:51 |
BATE |
2,502 |
20250731135586966 |
|
270.2 |
14:09:51 |
CHIX |
992 |
20250731135586968 |
|
270.2 |
14:09:51 |
CHIX |
2,378 |
20250731135586970 |
|
270.2 |
14:09:51 |
BATE |
3,580 |
20250731135586972 |
|
270.2 |
14:09:51 |
BATE |
2,280 |
20250731135586974 |
|
270.1 |
14:10:14 |
BATE |
1,136 |
20250731135587274 |
|
270.1 |
14:10:14 |
XLON |
1,242 |
20250731135587276 |
|
270.0 |
14:10:24 |
CHIX |
1,471 |
20250731135587346 |
|
270.0 |
14:10:24 |
XLON |
1,650 |
20250731135587348 |
|
269.9 |
14:12:27 |
BATE |
623 |
20250731135589637 |
|
269.9 |
14:12:27 |
BATE |
70 |
20250731135589641 |
|
269.9 |
14:14:31 |
BATE |
2,459 |
20250731135590650 |
|
269.9 |
14:14:31 |
BATE |
5,691 |
20250731135590652 |
|
269.8 |
14:14:31 |
XLON |
660 |
20250731135590654 |
|
269.8 |
14:14:31 |
XLON |
205 |
20250731135590656 |
|
269.8 |
14:15:45 |
XLON |
100 |
20250731135591502 |
|
269.8 |
14:16:19 |
XLON |
663 |
20250731135591778 |
|
269.8 |
14:16:19 |
XLON |
7,049 |
20250731135591780 |
|
269.7 |
14:17:01 |
CHIX |
700 |
20250731135592120 |
|
269.7 |
14:17:01 |
BATE |
1,052 |
20250731135592122 |
|
269.7 |
14:17:01 |
XLON |
1,226 |
20250731135592124 |
|
269.6 |
14:17:35 |
BATE |
1,963 |
20250731135592404 |
|
269.6 |
14:17:35 |
CHIX |
2,311 |
20250731135592406 |
|
269.6 |
14:17:35 |
XLON |
657 |
20250731135592408 |
|
269.7 |
14:21:00 |
BATE |
4,458 |
20250731135593888 |
|
269.7 |
14:21:00 |
BATE |
2,996 |
20250731135593890 |
|
269.7 |
14:21:00 |
BATE |
1,109 |
20250731135593892 |
|
269.7 |
14:21:56 |
XLON |
945 |
20250731135594523 |
|
269.7 |
14:21:58 |
XLON |
750 |
20250731135594543 |
|
269.7 |
14:21:58 |
XLON |
6,453 |
20250731135594545 |
|
270.3 |
14:27:11 |
CHIX |
7,058 |
20250731135597380 |
|
270.3 |
14:27:11 |
XLON |
8,523 |
20250731135597382 |
|
270.4 |
14:31:26 |
TRQX |
66 |
20250731135600097 |
|
270.4 |
14:31:26 |
TRQX |
3 |
20250731135600099 |
|
270.4 |
14:31:26 |
TRQX |
7 |
20250731135600101 |
|
270.4 |
14:31:26 |
TRQX |
18 |
20250731135600103 |
|
270.4 |
14:31:26 |
TRQX |
3 |
20250731135600105 |
|
270.4 |
14:31:26 |
TRQX |
1,833 |
20250731135600107 |
|
270.3 |
14:31:37 |
CHIX |
75 |
20250731135600213 |
|
270.4 |
14:31:37 |
XLON |
4,713 |
20250731135600215 |
|
270.4 |
14:31:37 |
XLON |
3,222 |
20250731135600217 |
|
270.3 |
14:31:37 |
CHIX |
1,106 |
20250731135600219 |
|
270.4 |
14:31:37 |
BATE |
1,259 |
20250731135600221 |
|
270.4 |
14:31:37 |
BATE |
9,026 |
20250731135600223 |
|
270.7 |
14:35:10 |
BATE |
1,259 |
20250731135602516 |
|
271.2 |
14:38:33 |
AQXE |
1,703 |
20250731135604387 |
|
271.2 |
14:38:33 |
TRQX |
559 |
20250731135604389 |
|
271.2 |
14:38:33 |
CHIX |
1,600 |
20250731135604391 |
|
271.2 |
14:38:33 |
CHIX |
337 |
20250731135604393 |
|
271.2 |
14:38:33 |
CHIX |
226 |
20250731135604395 |
|
271.4 |
14:40:03 |
XLON |
9,113 |
20250731135605441 |
|
271.4 |
14:40:03 |
XLON |
621 |
20250731135605443 |
|
271.3 |
14:40:13 |
CHIX |
4,653 |
20250731135605554 |
|
271.3 |
14:40:13 |
BATE |
1,260 |
20250731135605556 |
|
271.3 |
14:40:13 |
XLON |
2,970 |
20250731135605558 |
|
271.3 |
14:40:13 |
BATE |
1,474 |
20250731135605560 |
|
271.2 |
14:40:17 |
BATE |
2,874 |
20250731135605592 |
|
271.3 |
14:40:30 |
XLON |
792 |
20250731135605728 |
|
271.3 |
14:40:30 |
BATE |
2,925 |
20250731135605730 |
|
271.3 |
14:40:30 |
XLON |
1,692 |
20250731135605732 |
|
271.3 |
14:41:59 |
BATE |
603 |
20250731135606443 |
|
271.3 |
14:44:46 |
XLON |
64 |
20250731135607933 |
|
271.3 |
14:44:46 |
XLON |
2 |
20250731135607935 |
|
271.3 |
14:44:46 |
XLON |
26 |
20250731135607937 |
|
271.3 |
14:44:46 |
XLON |
2 |
20250731135607939 |
|
271.3 |
14:45:54 |
XLON |
621 |
20250731135608470 |
|
271.3 |
14:45:54 |
XLON |
825 |
20250731135608472 |
|
271.4 |
14:47:33 |
XLON |
2,679 |
20250731135609432 |
|
271.4 |
14:47:48 |
BATE |
3,070 |
20250731135609616 |
|
271.4 |
14:47:49 |
BATE |
1,383 |
20250731135609622 |
|
271.4 |
14:47:49 |
CHIX |
2,873 |
20250731135609624 |
|
271.4 |
14:47:49 |
BATE |
1,812 |
20250731135609626 |
|
271.4 |
14:47:49 |
XLON |
655 |
20250731135609628 |
|
271.1 |
14:47:50 |
BATE |
1,601 |
20250731135609646 |
|
271.0 |
14:47:50 |
XLON |
2,968 |
20250731135609648 |
|
271.1 |
14:47:50 |
BATE |
757 |
20250731135609650 |
|
271.1 |
14:47:50 |
BATE |
687 |
20250731135609652 |
|
271.3 |
14:48:16 |
XLON |
1,456 |
20250731135609762 |
|
271.3 |
14:48:17 |
BATE |
1,428 |
20250731135609764 |
|
271.3 |
14:48:20 |
BATE |
1,401 |
20250731135609768 |
|
271.2 |
14:48:34 |
BATE |
2,459 |
20250731135609798 |
|
271.3 |
14:48:35 |
BATE |
1,514 |
20250731135609800 |
|
271.3 |
14:49:17 |
XLON |
2,176 |
20250731135610090 |
|
271.3 |
14:49:17 |
XLON |
1,007 |
20250731135610092 |
|
271.3 |
14:49:47 |
BATE |
8,259 |
20250731135610393 |
|
271.2 |
14:49:47 |
XLON |
1,524 |
20250731135610395 |
|
271.2 |
14:49:47 |
XLON |
480 |
20250731135610397 |
|
271.3 |
14:49:47 |
AQXE |
1,072 |
20250731135610399 |
|
271.3 |
14:49:47 |
AQXE |
166 |
20250731135610501 |
|
271.3 |
14:49:47 |
AQXE |
464 |
20250731135610503 |
|
271.2 |
14:49:50 |
CHIX |
2,237 |
20250731135610514 |
|
271.2 |
14:49:50 |
BATE |
1,163 |
20250731135610516 |
|
271.2 |
14:49:50 |
XLON |
1,598 |
20250731135610518 |
|
271.3 |
14:49:59 |
BATE |
738 |
20250731135610650 |
|
271.3 |
14:49:59 |
BATE |
1,259 |
20250731135610652 |
|
271.3 |
14:49:59 |
BATE |
223 |
20250731135610654 |
|
271.3 |
14:49:59 |
BATE |
1,259 |
20250731135610656 |
|
271.3 |
14:49:59 |
BATE |
1,259 |
20250731135610658 |
|
271.3 |
14:49:59 |
BATE |
211 |
20250731135610660 |
|
271.3 |
14:49:59 |
BATE |
1,259 |
20250731135610662 |
|
271.3 |
14:49:59 |
BATE |
1,259 |
20250731135610664 |
|
271.3 |
14:50:03 |
BATE |
1,259 |
20250731135610802 |
|
271.3 |
14:50:03 |
BATE |
1,082 |
20250731135610804 |
|
271.2 |
14:50:07 |
CHIX |
685 |
20250731135610860 |
|
271.1 |
14:50:44 |
BATE |
1,555 |
20250731135611738 |
|
271.1 |
14:50:44 |
XLON |
1,478 |
20250731135611740 |
|
271.0 |
14:50:53 |
CHIX |
2,096 |
20250731135611802 |
|
271.0 |
14:50:53 |
XLON |
1,398 |
20250731135611804 |
|
270.9 |
14:51:41 |
BATE |
1,529 |
20250731135612388 |
|
270.9 |
14:51:41 |
XLON |
1,672 |
20250731135612390 |
|
270.8 |
14:51:45 |
BATE |
552 |
20250731135612418 |
|
270.8 |
14:51:45 |
BATE |
940 |
20250731135612420 |
|
270.8 |
14:51:45 |
CHIX |
668 |
20250731135612422 |
|
270.7 |
14:51:53 |
XLON |
1,386 |
20250731135612652 |
|
270.8 |
14:52:03 |
BATE |
1,259 |
20250731135612978 |
|
270.8 |
14:52:07 |
BATE |
1,259 |
20250731135613082 |
|
270.8 |
14:52:07 |
BATE |
32 |
20250731135613084 |
|
270.8 |
14:52:07 |
BATE |
463 |
20250731135613086 |
|
270.8 |
14:52:07 |
BATE |
97 |
20250731135613088 |
|
270.8 |
14:52:07 |
BATE |
647 |
20250731135613190 |
|
270.8 |
14:52:07 |
BATE |
1,259 |
20250731135613192 |
|
270.8 |
14:52:07 |
BATE |
78 |
20250731135613194 |
|
270.8 |
14:52:07 |
BATE |
1,259 |
20250731135613196 |
|
270.8 |
14:52:07 |
BATE |
603 |
20250731135613198 |
|
270.8 |
14:52:07 |
BATE |
656 |
20250731135613200 |
|
270.8 |
14:52:07 |
BATE |
93 |
20250731135613202 |
|
270.8 |
14:52:07 |
BATE |
740 |
20250731135613204 |
|
270.5 |
14:53:10 |
XLON |
1,417 |
20250731135613655 |
|
270.5 |
14:54:57 |
XLON |
376 |
20250731135614866 |
|
270.5 |
14:54:57 |
XLON |
30 |
20250731135614868 |
|
270.5 |
14:54:57 |
XLON |
1,871 |
20250731135614870 |
|
270.5 |
14:54:57 |
XLON |
1,685 |
20250731135614872 |
|
270.5 |
14:54:57 |
XLON |
584 |
20250731135614874 |
|
270.5 |
14:54:58 |
XLON |
2,923 |
20250731135615015 |
|
270.7 |
14:56:29 |
CHIX |
695 |
20250731135615723 |
|
270.7 |
14:56:29 |
CHIX |
732 |
20250731135615725 |
|
270.5 |
14:56:41 |
XLON |
984 |
20250731135615879 |
|
270.5 |
14:57:58 |
XLON |
7,906 |
20250731135616346 |
|
270.4 |
14:59:06 |
XLON |
485 |
20250731135617164 |
|
270.4 |
14:59:06 |
XLON |
2,623 |
20250731135617166 |
|
270.8 |
15:10:40 |
CHIX |
186 |
20250731135624919 |
|
270.8 |
15:10:40 |
CHIX |
1,836 |
20250731135624921 |
|
270.8 |
15:10:57 |
CHIX |
1,157 |
20250731135625293 |
|
270.8 |
15:10:57 |
XLON |
844 |
20250731135625295 |
|
270.8 |
15:10:57 |
XLON |
6 |
20250731135625297 |
|
270.8 |
15:10:57 |
XLON |
971 |
20250731135625299 |
|
270.6 |
15:19:19 |
XLON |
300 |
20250731135632714 |
|
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.
