Menu Search

Company Announcements

Kingfisher PLC

Transaction in Own Shares

Source: RNS
RNS Number : 1100E
Kingfisher PLC
21 October 2025
 

 

KINGFISHER PLC

Transaction in own shares

 

 

21 October 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 20 October 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 25 March 2025 (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:

20 October 2025

Total number of shares purchased:

2,234,529

Volume Weighted Average price paid per share:

£3.0300

Highest price paid per share:

£3.0410

Lowest price paid per share:

£3.0110

 

To date, Kingfisher has purchased 18,081,865 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI and 18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with its execution of the first and second 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

837,181

£3.0301

CHIX

584,000

£3.0301

BATE

398,348

£3.0299

TRQX

150,000

£3.0292

AQXE

265,000

£3.0302

 

 

Schedule of Purchases - Individual Transactions

Price GBP

Time of each trade on 20 Oct 2025 (BST)

Trading Venue

Number of Shares

Transaction Reference Number

3.0340

08:49:14

AQXE

2,214

11835

3.0340

08:49:14

CHIX

2,202

120000AW3

3.0340

08:49:14

XLON

2,121

1317421705077523

3.0340

08:49:14

BATE

2,141

20000DAL

3.0330

08:49:41

AQXE

2,205

11919

3.0320

08:49:41

AQXE

2,223

11921

3.0310

08:49:41

AQXE

2,180

11923

3.0330

08:49:41

CHIX

2,203

120000AX8

3.0320

08:49:41

CHIX

2,164

120000AXD

3.0310

08:49:41

CHIX

2,119

120000AXF

3.0330

08:49:41

XLON

2,129

1317421705077549

3.0320

08:49:41

XLON

2,189

1317421705077554

3.0310

08:49:41

XLON

2,189

1317421705077556

3.0330

08:49:41

TRQX

2,213

1317421759599261

3.0320

08:49:41

TRQX

2,250

1317421759599262

3.0310

08:49:41

TRQX

2,178

1317421759599263

3.0330

08:49:41

BATE

2,106

20000DBX

3.0320

08:49:41

BATE

2,133

20000DBZ

3.0310

08:49:41

BATE

2,163

20000DC1

3.0300

08:49:42

CHIX

2,041

120000AXN

3.0300

08:49:42

TRQX

2,164

1317421759599266

3.0290

08:50:06

XLON

731

1317421705077610

3.0290

08:50:06

XLON

637

1317421705077611

3.0280

08:50:06

XLON

1,383

1317421705077613

3.0300

08:52:09

CHIX

2,113

120000B4A

3.0300

08:52:09

XLON

1,341

1317421705077890

3.0290

08:52:09

XLON

1,349

1317421705077893

3.0310

08:52:27

XLON

2,172

1317421705077933

3.0300

08:52:27

XLON

2,149

1317421705077934

3.0290

08:52:28

XLON

2,174

1317421705077935

3.0280

08:52:28

XLON

1,216

1317421705077936

3.0310

09:00:29

CHIX

2,118

120000C06

3.0310

09:00:29

XLON

2,083

1317421705078701

3.0310

09:00:29

AQXE

1,540

14402

3.0310

09:00:29

BATE

2,095

20000E5E

3.0300

09:00:35

CHIX

2,179

120000C0Y

3.0300

09:00:35

XLON

2,104

1317421705078723

3.0290

09:00:41

CHIX

778

120000C1Z

3.0290

09:00:41

CHIX

1,182

120000C20

3.0290

09:00:41

CHIX

3

120000C21

3.0290

09:00:41

XLON

793

1317421705078741

3.0290

09:00:41

XLON

1,172

1317421705078742

3.0280

09:00:41

XLON

2,187

1317421705078743

3.0290

09:00:41

AQXE

1,892

14467

3.0290

09:00:41

BATE

785

20000E75

3.0290

09:00:41

BATE

486

20000E76

3.0280

09:00:42

CHIX

1,921

120000C2J

3.0280

09:00:42

CHIX

192

120000C2K

3.0270

09:00:45

CHIX

2,021

120000C2Z

3.0270

09:00:45

CHIX

148

120000C30

3.0270

09:00:45

XLON

2,121

1317421705078753

3.0270

09:02:51

CHIX

1,846

120000CEI

3.0270

09:02:51

XLON

1,179

1317421705079060

3.0260

09:03:07

XLON

1,762

1317421705079101

3.0260

09:04:23

CHIX

1,901

120000CJT

3.0260

09:04:23

XLON

1,379

1317421705079222

3.0250

09:04:23

XLON

1,968

1317421705079223

3.0280

09:06:25

CHIX

1,438

120000CSD

3.0270

09:06:49

XLON

2,056

1317421705079618

3.0270

09:06:49

AQXE

1,115

15851

3.0270

09:06:49

BATE

1,540

20000ESS

3.0270

09:06:49

BATE

428

20000EST

3.0260

09:08:35

XLON

2,106

1317421705079788

3.0260

09:08:35

BATE

1,172

20000EXD

3.0250

09:08:55

CHIX

1,341

120000D1A

3.0240

09:08:55

CHIX

1,283

120000D1D

3.0250

09:08:55

XLON

1,652

1317421705079828

3.0240

09:08:55

XLON

1,141

1317421705079830

3.0240

09:08:55

AQXE

1,331

16302

3.0240

09:08:55

BATE

1,539

20000EZ2

3.0250

09:10:25

CHIX

1,589

120000D74

3.0240

09:10:25

CHIX

1,646

120000D75

3.0250

09:10:25

XLON

2,114

1317421705079965

3.0240

09:10:25

XLON

2,119

1317421705079966

3.0230

09:10:25

XLON

1,497

1317421705079967

3.0250

09:10:25

AQXE

1,337

16662

3.0240

09:10:25

BATE

1,352

20000F2X

3.0260

09:12:07

XLON

2,062

1317421705080161

3.0260

09:12:07

TRQX

1,350

1317421759601075

3.0260

09:12:07

TRQX

181

1317421759601076

3.0260

09:12:07

AQXE

1,348

17041

3.0250

09:13:24

CHIX

2,103

120000DGU

3.0250

09:13:24

XLON

25

1317421705080296

3.0250

09:13:24

XLON

2,058

1317421705080297

3.0250

09:13:24

BATE

1,563

20000FCP

3.0240

09:14:54

AQXE

213

17668

3.0240

09:15:14

XLON

1,181

1317421705080520

3.0260

09:17:21

XLON

2,194

1317421705080769

3.0250

09:17:36

XLON

1,656

1317421705080798

3.0250

09:17:51

CHIX

1,854

120000DTI

3.0250

09:17:51

AQXE

1,173

18106

3.0240

09:17:52

CHIX

1,378

120000DTM

3.0240

09:17:52

XLON

727

1317421705080831

3.0240

09:17:58

BATE

1,676

20000FQ3

3.0230

09:18:08

CHIX

2,078

120000DV5

3.0230

09:18:08

XLON

1,464

1317421705080865

3.0230

09:18:08

BATE

1,250

20000FR3

3.0220

09:19:37

XLON

1,853

1317421705080997

3.0220

09:19:37

BATE

2,139

20000FV0

3.0220

09:19:37

BATE

1

20000FV1

3.0220

09:23:23

CHIX

466

120000E8I

3.0220

09:23:54

CHIX

1,540

120000E9F

3.0220

09:23:54

XLON

2,195

1317421705081474

3.0210

09:24:39

CHIX

2,090

120000EDF

3.0210

09:24:39

XLON

1,600

1317421705081539

3.0210

09:24:39

BATE

1,518

20000G85

3.0200

09:24:51

CHIX

1,109

120000EEC

3.0200

09:24:51

XLON

1,286

1317421705081545

3.0200

09:24:51

BATE

1,352

20000G8G

3.0190

09:29:19

CHIX

1,762

120000EQA

3.0190

09:29:19

XLON

2,116

1317421705082043

3.0190

09:29:19

BATE

1,859

20000GL1

3.0190

09:31:04

CHIX

2,171

120000EVT

3.0190

09:31:04

XLON

2,204

1317421705082176

3.0180

09:31:30

CHIX

1,426

120000EY2

3.0180

09:31:30

XLON

2,198

1317421705082226

3.0180

09:31:30

BATE

1,616

20000GRA

3.0170

09:31:30

BATE

1,210

20000GRB

3.0170

09:31:34

CHIX

2,035

120000EYL

3.0170

09:31:34

XLON

2,065

1317421705082231

3.0160

09:31:36

XLON

2,110

1317421705082232

3.0160

09:31:36

BATE

1,250

20000GRK

3.0150

09:31:45

BATE

205

20000GRT

3.0150

09:32:18

CHIX

203

120000F0Q

3.0220

09:35:44

CHIX

1,797

120000FC0

3.0220

09:35:44

XLON

2,205

1317421705082654

3.0220

09:35:44

AQXE

1,373

21445

3.0210

09:37:13

CHIX

1,285

120000FHB

3.0210

09:39:15

CHIX

552

120000FN0

3.0210

09:39:15

XLON

2,201

1317421705083055

3.0210

09:39:15

TRQX

1,416

1317421759602851

3.0210

09:39:15

BATE

2,119

20000HCX

3.0210

09:39:15

AQXE

1,370

22087

3.0200

09:39:31

CHIX

1,743

120000FNQ

3.0200

09:39:31

XLON

25

1317421705083082

3.0200

09:39:31

XLON

2,116

1317421705083083

3.0200

09:39:31

TRQX

1,443

1317421759602868

3.0200

09:39:31

BATE

2,189

20000HDH

3.0200

09:39:31

AQXE

1,379

22114

3.0200

09:40:12

XLON

2,186

1317421705083124

3.0190

09:43:36

CHIX

1,831

120000FXY

3.0190

09:43:36

XLON

2,153

1317421705083430

3.0190

09:43:36

TRQX

1,456

1317421759603090

3.0190

09:43:36

BATE

2,134

20000HO5

3.0190

09:43:36

AQXE

72

22964

3.0190

09:43:43

AQXE

1,470

23014

3.0180

09:44:39

XLON

2,110

1317421705083614

3.0180

09:44:40

CHIX

1,885

120000G34

3.0180

09:44:40

XLON

98

1317421705083615

3.0180

09:44:50

BATE

792

20000HSZ

3.0180

09:44:51

BATE

696

20000HT0

3.0180

09:45:04

BATE

221

20000HTM

3.0180

09:45:05

BATE

461

20000HTU

3.0170

09:45:06

CHIX

1,225

120000G4P

3.0170

09:45:06

XLON

2,102

1317421705083683

3.0170

09:45:06

BATE

2,174

20000HTW

3.0170

09:45:06

AQXE

1,539

23427

3.0160

09:45:31

CHIX

2,199

120000G5Z

3.0160

09:45:31

XLON

1,530

1317421705083732

3.0160

09:45:31

TRQX

346

1317421759603285

3.0160

09:45:31

BATE

1,940

20000HVD

3.0160

09:45:57

TRQX

221

1317421759603332

3.0150

09:47:01

XLON

1,251

1317421705083870

3.0160

09:47:01

TRQX

923

1317421759603396

3.0170

09:47:24

XLON

205

1317421705083962

3.0170

09:47:24

XLON

1,946

1317421705083963

3.0180

09:51:16

XLON

2,188

1317421705084332

3.0180

09:51:16

TRQX

1,161

1317421759603669

3.0180

09:53:46

CHIX

2,204

120000GTA

3.0170

09:57:10

CHIX

2,126

120000H1K

3.0170

09:57:10

XLON

2,153

1317421705084864

3.0170

09:57:10

TRQX

1,160

1317421759604098

3.0170

09:57:10

BATE

2,144

20000IRA

3.0170

09:57:10

AQXE

1,420

25542

3.0160

09:57:39

CHIX

1,116

120000H3N

3.0160

09:57:39

XLON

916

1317421705084918

3.0160

09:57:39

XLON

1,204

1317421705084919

3.0160

09:57:39

TRQX

1,161

1317421759604125

3.0160

09:57:39

BATE

1,957

20000ITM

3.0150

09:57:53

CHIX

2,102

120000H49

3.0150

09:57:53

XLON

2,113

1317421705084933

3.0150

09:57:53

TRQX

1,292

1317421759604138

3.0150

09:57:53

BATE

1,173

20000IUH

3.0140

09:58:59

XLON

2,125

1317421705085035

3.0140

09:59:00

CHIX

2,156

120000H7S

3.0140

09:59:00

BATE

1,508

20000IX5

3.0130

09:59:10

CHIX

2,182

120000H8C

3.0130

09:59:10

XLON

2,107

1317421705085062

3.0130

09:59:10

TRQX

1,452

1317421759604226

3.0130

09:59:10

BATE

1,720

20000IXM

3.0150

10:00:12

XLON

2,117

1317421705085189

3.0150

10:00:55

TRQX

1,142

1317421759604325

3.0140

10:01:41

BATE

228

20000J6D

3.0160

10:03:51

XLON

2,136

1317421705085510

3.0160

10:04:01

CHIX

1,902

120000HMT

3.0150

10:04:01

XLON

2,146

1317421705085520

3.0160

10:04:01

TRQX

1,212

1317421759604542

3.0150

10:05:04

CHIX

2,072

120000HOZ

3.0150

10:05:04

TRQX

1,207

1317421759604620

3.0150

10:05:04

BATE

2,080

20000JFF

3.0140

10:06:15

CHIX

1,537

120000HTN

3.0130

10:06:15

CHIX

1,386

120000HTT

3.0140

10:06:15

XLON

2,209

1317421705085705

3.0130

10:06:15

XLON

2,160

1317421705085706

3.0140

10:06:15

TRQX

1,139

1317421759604708

3.0140

10:06:15

BATE

1,315

20000JJP

3.0130

10:06:15

BATE

1,612

20000JJQ

3.0140

10:06:15

AQXE

1,906

27257

3.0130

10:06:15

AQXE

1,231

27258

3.0120

10:06:20

XLON

32

1317421705085730

3.0120

10:06:20

XLON

25

1317421705085731

3.0120

10:06:20

XLON

2,142

1317421705085732

3.0120

10:06:20

BATE

172

20000JL0

3.0120

10:06:20

BATE

6

20000JL1

3.0120

10:06:20

BATE

31

20000JL2

3.0120

10:06:20

BATE

2

20000JL3

3.0120

10:06:20

BATE

57

20000JL4

3.0120

10:06:21

CHIX

1,605

120000HV8

3.0110

10:06:21

XLON

2,105

1317421705085734

3.0120

10:06:21

BATE

133

20000JLG

3.0120

10:06:21

BATE

1,301

20000JLH

3.0120

10:06:21

AQXE

1,583

27306

3.0110

10:06:24

AQXE

313

27315

3.0150

10:10:17

XLON

2,119

1317421705085978

3.0140

10:10:22

CHIX

1,203

120000I6L

3.0130

10:10:22

CHIX

1,234

120000I6O

3.0140

10:10:22

XLON

2,161

1317421705085981

3.0130

10:10:22

XLON

2,156

1317421705085985

3.0140

10:10:22

TRQX

1,280

1317421759605015

3.0140

10:10:22

BATE

1,258

20000JVD

3.0130

10:10:22

BATE

1,192

20000JVE

3.0140

10:10:22

AQXE

1,678

27978

3.0150

10:11:27

CHIX

2,021

120000I98

3.0150

10:11:27

XLON

2,107

1317421705086027

3.0150

10:11:27

BATE

1,917

20000JXW

3.0140

10:12:02

AQXE

333

28183

3.0150

10:15:00

AQXE

2,054

28608

3.0140

10:16:23

XLON

2,120

1317421705086318

3.0140

10:19:48

CHIX

2,117

120000IU6

3.0140

10:19:48

TRQX

1,405

1317421759605657

3.0140

10:19:48

TRQX

742

1317421759605658

3.0140

10:19:48

AQXE

1,935

29454

3.0130

10:21:14

BATE

1,869

20000KMD

3.0160

10:30:07

XLON

2,150

1317421705087348

3.0160

10:30:07

TRQX

1,454

1317421759606284

3.0160

10:30:07

AQXE

2,040

31504

3.0160

10:32:08

CHIX

1,114

120000JVC

3.0160

10:32:08

CHIX

1,063

120000JVD

3.0160

10:32:08

XLON

2,117

1317421705087578

3.0160

10:32:08

TRQX

1,179

1317421759606480

3.0160

10:32:08

BATE

2,189

20000LIH

3.0160

10:32:08

AQXE

405

32040

3.0160

10:32:08

AQXE

1,678

32041

3.0150

10:32:18

CHIX

2,128

120000JVJ

3.0150

10:32:18

XLON

2,108

1317421705087590

3.0150

10:32:18

TRQX

1,107

1317421759606493

3.0150

10:32:18

BATE

2,123

20000LIP

3.0150

10:32:18

AQXE

1,974

32074

3.0150

10:36:00

CHIX

376

120000K56

3.0150

10:36:00

CHIX

1,182

120000K57

3.0150

10:36:00

XLON

2,125

1317421705087869

3.0150

10:36:28

CHIX

617

120000K6Q

3.0140

10:36:28

XLON

2,168

1317421705087925

3.0150

10:36:28

AQXE

1,292

32813

3.0150

10:42:33

XLON

2,134

1317421705088562

3.0150

10:44:03

CHIX

1,776

120000KRG

3.0160

10:46:53

CHIX

2,169

120000KZE

3.0160

10:46:53

XLON

2,119

1317421705088846

3.0160

10:46:53

AQXE

1,501

34610

3.0150

10:47:40

CHIX

2,114

120000L2S

3.0150

10:47:40

XLON

2,173

1317421705088898

3.0150

10:47:40

TRQX

1,224

1317421759607531

3.0150

10:47:40

BATE

2,194

20000MKZ

3.0150

10:47:40

AQXE

1,646

34874

3.0140

10:48:13

CHIX

2,209

120000L47

3.0140

10:48:13

XLON

2,170

1317421705088919

3.0140

10:48:13

TRQX

1,954

1317421759607562

3.0140

10:48:13

BATE

1,695

20000MM4

3.0140

10:48:13

AQXE

1,479

34944

3.0130

10:48:50

CHIX

2,124

120000L60

3.0130

10:48:50

XLON

2,133

1317421705088948

3.0130

10:48:50

BATE

2,174

20000MO3

3.0130

10:48:50

AQXE

1,309

35082

3.0240

10:58:55

CHIX

2,210

120000M0Z

3.0230

10:58:55

CHIX

786

120000M13

3.0240

10:58:55

XLON

2,157

1317421705089713

3.0240

10:58:55

TRQX

1,254

1317421759608177

3.0240

10:58:55

BATE

851

20000NHZ

3.0240

10:58:55

BATE

1,304

20000NI0

3.0230

10:59:30

CHIX

7

120000M2Q

3.0230

10:59:55

CHIX

1,373

120000M4H

3.0230

10:59:55

XLON

2,153

1317421705089863

3.0230

10:59:55

BATE

2,142

20000NLW

3.0230

10:59:55

AQXE

2,246

37154

3.0220

10:59:56

CHIX

1,749

120000M4X

3.0220

10:59:56

CHIX

433

120000M4Y

3.0210

10:59:56

CHIX

2,120

120000M52

3.0220

10:59:56

XLON

2,208

1317421705089885

3.0210

10:59:56

XLON

2,148

1317421705089889

3.0220

10:59:56

TRQX

1,114

1317421759608212

3.0210

10:59:56

TRQX

1,111

1317421759608213

3.0220

10:59:56

BATE

1,749

20000NMB

3.0220

10:59:56

BATE

377

20000NMC

3.0210

10:59:56

BATE

2,184

20000NMH

3.0220

10:59:56

AQXE

2,249

37168

3.0210

10:59:56

AQXE

2,268

37169

3.0200

11:00:00

CHIX

1,170

120000M5F

3.0200

11:00:00

BATE

1,605

20000NMW

3.0230

11:10:46

CHIX

2,202

120000MYM

3.0230

11:10:46

XLON

2,200

1317421705090641

3.0230

11:10:46

AQXE

1,416

38722

3.0220

11:12:08

CHIX

2,163

120000N0W

3.0220

11:12:08

XLON

2,202

1317421705090754

3.0220

11:12:08

TRQX

1,843

1317421759608987

3.0220

11:12:08

BATE

15

20000OJ2

3.0220

11:12:08

BATE

2,117

20000OJ3

3.0220

11:12:08

AQXE

1,180

38929

3.0210

11:12:11

CHIX

2,212

120000N18

3.0210

11:12:11

XLON

2,165

1317421705090757

3.0210

11:12:11

BATE

2,175

20000OJ7

3.0210

11:12:11

AQXE

1,143

38940

3.0200

11:18:00

CHIX

1,905

120000ND8

3.0200

11:18:30

BATE

312

20000OY3

3.0200

11:18:30

AQXE

1,450

39896

3.0210

11:31:53

CHIX

298

120000O72

3.0210

11:37:58

CHIX

2,142

120000OKX

3.0210

11:37:58

XLON

2,114

1317421705092573

3.0210

11:37:58

AQXE

1,266

42769

3.0200

11:38:00

CHIX

218

120000OL1

3.0200

11:38:00

XLON

21

1317421705092577

3.0200

11:38:00

BATE

263

20000Q5P

3.0200

11:38:34

CHIX

1,159

120000ON8

3.0200

11:38:34

XLON

2,103

1317421705092629

3.0200

11:38:34

AQXE

1,184

42878

3.0220

11:40:49

XLON

572

1317421705092767

3.0220

11:41:34

XLON

2,190

1317421705092812

3.0220

11:41:34

XLON

1,300

1317421705092813

3.0220

11:41:34

TRQX

1,522

1317421759610756

3.0220

11:44:01

CHIX

2,044

120000OZZ

3.0220

11:44:01

CHIX

793

120000P00

3.0210

11:45:12

CHIX

212

120000P2U

3.0210

11:45:49

CHIX

239

120000P4T

3.0230

11:46:10

CHIX

14

120000P5P

3.0230

11:46:11

CHIX

35

120000P5Q

3.0230

11:46:12

CHIX

728

120000P61

3.0230

11:46:13

CHIX

36

120000P62

3.0230

11:48:55

CHIX

2,157

120000PE0

3.0230

11:48:55

XLON

2,188

1317421705093331

3.0230

11:48:55

XLON

1,501

1317421705093332

3.0230

11:48:55

TRQX

1,318

1317421759611212

3.0230

11:48:55

AQXE

2,080

44565

3.0220

11:49:30

XLON

180

1317421705093354

3.0260

11:54:16

CHIX

1,093

120000PTU

3.0260

11:54:16

CHIX

1,019

120000PTV

3.0260

11:54:16

XLON

2,131

1317421705093598

3.0260

11:54:16

XLON

2,000

1317421705093599

3.0260

11:54:16

TRQX

1,200

1317421759611532

3.0260

11:54:16

AQXE

2,198

45412

3.0250

11:55:02

AQXE

294

45509

3.0270

11:59:23

CHIX

507

120000Q3K

3.0270

12:01:30

BATE

36

20000RS6

3.0290

12:05:53

CHIX

1,223

120000QKI

3.0290

12:05:53

CHIX

1,614

120000QKJ

3.0300

12:09:00

CHIX

1

120000QS2

3.0300

12:09:00

BATE

1,055

20000SBO

3.0320

12:10:03

CHIX

1,880

120000QUH

3.0320

12:10:03

BATE

826

20000SDR

3.0320

12:12:01

CHIX

810

120000QZA

3.0330

12:14:45

CHIX

532

120000R3T

3.0330

12:14:45

CHIX

1,948

120000R3U

3.0330

12:14:45

CHIX

357

120000R3V

3.0330

12:14:45

CHIX

2,200

120000R43

3.0330

12:14:45

CHIX

1,864

120000R44

3.0320

12:14:45

XLON

1,133

1317421705095251

3.0320

12:14:45

XLON

974

1317421705095252

3.0330

12:14:46

CHIX

1,864

120000R46

3.0330

12:14:46

CHIX

1,864

120000R47

3.0330

12:14:46

CHIX

1,864

120000R49

3.0330

12:14:47

CHIX

1,864

120000R4A

3.0330

12:14:47

CHIX

490

120000R4B

3.0330

12:14:47

CHIX

1,851

120000R4C

3.0310

12:14:57

XLON

2,193

1317421705095264

3.0320

12:14:57

XLON

539

1317421705095268

3.0320

12:14:57

XLON

612

1317421705095269

3.0310

12:15:04

XLON

860

1317421705095282

3.0320

12:15:04

XLON

625

1317421705095284

3.0330

12:15:22

BATE

790

20000SQ7

3.0330

12:15:22

BATE

153

20000SQ8

3.0330

12:15:33

CHIX

1,329

120000R6O

3.0320

12:16:01

CHIX

2,160

120000R7Z

3.0310

12:16:02

CHIX

2,166

120000R82

3.0320

12:16:02

XLON

345

1317421705095352

3.0320

12:16:02

XLON

2,195

1317421705095353

3.0310

12:16:02

XLON

1,259

1317421705095354

3.0310

12:16:02

TRQX

2,167

1317421759612670

3.0320

12:16:02

BATE

411

20000SRK

3.0310

12:16:02

BATE

2,134

20000SRM

3.0310

12:16:02

AQXE

2,152

48608

3.0310

12:16:03

XLON

739

1317421705095356

3.0310

12:16:03

XLON

758

1317421705095357

3.0310

12:16:03

XLON

1,340

1317421705095358

3.0310

12:16:03

XLON

103

1317421705095359

3.0310

12:16:03

XLON

750

1317421705095360

3.0310

12:16:03

XLON

739

1317421705095361

3.0300

12:16:03

AQXE

140

48610

3.0310

12:16:18

XLON

29

1317421705095396

3.0310

12:16:35

XLON

739

1317421705095414

3.0310

12:16:35

XLON

1,501

1317421705095415

3.0310

12:16:35

XLON

433

1317421705095416

3.0310

12:16:35

XLON

164

1317421705095417

3.0300

12:16:35

AQXE

1,780

48706

3.0310

12:16:51

XLON

739

1317421705095424

3.0310

12:16:51

XLON

1,501

1317421705095425

3.0310

12:16:51

XLON

597

1317421705095426

3.0310

12:16:55

XLON

1,501

1317421705095437

3.0310

12:16:55

XLON

546

1317421705095438

3.0300

12:16:55

BATE

277

20000STK

3.0310

12:17:01

XLON

65

1317421705095441

3.0310

12:17:01

XLON

565

1317421705095442

3.0300

12:17:01

BATE

1,214

20000STQ

3.0300

12:17:01

AQXE

305

48762

3.0310

12:21:12

XLON

1,501

1317421705095766

3.0310

12:21:12

XLON

246

1317421705095767

3.0310

12:21:12

XLON

1,090

1317421705095768

3.0310

12:21:12

XLON

726

1317421705095769

3.0310

12:21:12

BATE

1,646

20000T5E

3.0310

12:21:12

AQXE

2,172

49302

3.0310

12:21:13

XLON

1,528

1317421705095773

3.0310

12:21:14

BATE

301

20000T5G

3.0310

12:22:12

XLON

1,452

1317421705095815

3.0310

12:22:12

XLON

722

1317421705095816

3.0310

12:24:34

XLON

1,700

1317421705095957

3.0310

12:24:34

XLON

1,137

1317421705095958

3.0310

12:24:34

XLON

138

1317421705095959

3.0310

12:24:34

XLON

99

1317421705095960

3.0310

12:24:34

XLON

1,165

1317421705095961

3.0310

12:24:34

AQXE

152

49712

3.0310

12:24:34

AQXE

1,959

49713

3.0300

12:25:00

CHIX

2,110

120000RUE

3.0290

12:25:00

CHIX

2,169

120000RUK

3.0300

12:25:00

XLON

2

1317421705095985

3.0300

12:25:00

XLON

2,133

1317421705095986

3.0300

12:25:00

XLON

2,000

1317421705095992

3.0300

12:25:00

XLON

837

1317421705095993

3.0290

12:25:00

XLON

2,133

1317421705095994

3.0300

12:25:00

TRQX

1,985

1317421759613052

3.0290

12:25:00

TRQX

2,208

1317421759613056

3.0300

12:25:00

BATE

683

20000TDU

3.0290

12:25:00

BATE

2,129

20000TDZ

3.0280

12:25:00

BATE

2,157

20000TE0

3.0300

12:25:00

AQXE

2,214

49796

3.0290

12:25:04

XLON

124

1317421705096002

3.0290

12:25:04

AQXE

2,155

49815

3.0300

12:27:26

BATE

1,527

20000TKY

3.0300

12:27:26

BATE

1,310

20000TKZ

3.0300

12:27:26

BATE

175

20000TL0

3.0320

12:28:01

XLON

739

1317421705096238

3.0320

12:28:01

XLON

461

1317421705096239

3.0320

12:28:01

XLON

1,637

1317421705096240

3.0310

12:28:01

TRQX

1,354

1317421759613362

3.0310

12:30:00

BATE

302

20000TRS

3.0300

12:30:10

CHIX

2,124

120000SA9

3.0300

12:30:10

XLON

2,158

1317421705096367

3.0300

12:30:10

XLON

617

1317421705096371

3.0300

12:30:10

XLON

1,245

1317421705096372

3.0310

12:30:10

XLON

739

1317421705096373

3.0310

12:30:10

XLON

236

1317421705096374

3.0300

12:30:10

BATE

2,133

20000TSA

3.0300

12:30:10

BATE

58

20000TSB

3.0310

12:30:10

BATE

1,035

20000TSC

3.0310

12:30:10

BATE

1,744

20000TSD

3.0300

12:30:10

AQXE

1,160

50624

3.0290

12:30:29

CHIX

2,133

120000SCL

3.0290

12:30:29

XLON

2,114

1317421705096449

3.0290

12:30:29

BATE

2,196

20000TU3

3.0290

12:30:29

AQXE

1,185

50720

3.0280

12:30:50

AQXE

230

50760

3.0280

12:31:44

CHIX

2,130

120000SFP

3.0280

12:31:44

XLON

2,105

1317421705096528

3.0280

12:31:44

BATE

2,164

20000TWT

3.0280

12:31:44

AQXE

222

50876

3.0280

12:31:44

AQXE

1,296

50877

3.0270

12:32:40

CHIX

2,205

120000SH8

3.0280

12:32:49

XLON

366

1317421705096607

3.0270

12:32:50

XLON

2,185

1317421705096608

3.0270

12:32:50

BATE

2,184

20000TZ4

3.0270

12:33:44

AQXE

890

51119

3.0270

12:38:10

AQXE

226

51586

3.0270

12:38:57

XLON

2,000

1317421705097120

3.0270

12:38:58

XLON

1,490

1317421705097121

3.0270

12:38:59

XLON

1,877

1317421705097122

3.0270

12:38:59

XLON

960

1317421705097123

3.0270

12:39:00

XLON

1,127

1317421705097124

3.0270

12:39:22

XLON

665

1317421705097141

3.0270

12:39:22

XLON

1,877

1317421705097142

3.0260

12:39:31

CHIX

2,177

120000STL

3.0260

12:39:31

XLON

2,163

1317421705097145

3.0270

12:39:31

XLON

1,877

1317421705097149

3.0270

12:39:31

XLON

490

1317421705097150

3.0270

12:39:31

XLON

470

1317421705097151

3.0260

12:39:31

BATE

644

20000UBW

3.0260

12:40:02

CHIX

1,941

120000SUX

3.0260

12:40:02

CHIX

234

120000SUY

3.0260

12:40:02

XLON

2,183

1317421705097252

3.0260

12:40:02

TRQX

1,171

1317421759614142

3.0260

12:40:02

BATE

1,470

20000UD2

3.0250

12:41:01

CHIX

2,101

120000SXY

3.0250

12:41:01

XLON

2,129

1317421705097309

3.0260

12:41:01

XLON

1,877

1317421705097311

3.0260

12:41:01

XLON

960

1317421705097312

3.0250

12:41:01

TRQX

1,179

1317421759614232

3.0250

12:41:01

BATE

1,459

20000UFK

3.0250

12:41:01

BATE

644

20000UFL

3.0250

12:41:01

AQXE

1,615

52021

3.0250

12:41:10

XLON

1,655

1317421705097313

3.0250

12:41:36

XLON

1,912

1317421705097368

3.0240

12:41:55

CHIX

2,197

120000SZQ

3.0240

12:41:55

XLON

2,181

1317421705097381

3.0250

12:41:55

XLON

1,106

1317421705097382

3.0240

12:41:55

BATE

1,852

20000UH5

3.0240

12:41:55

BATE

303

20000UH6

3.0240

12:41:55

AQXE

1,141

52117

3.0230

12:43:32

BATE

2,135

20000UKV

3.0230

12:44:48

CHIX

186

120000T8G

3.0230

12:45:12

CHIX

218

120000T9P

3.0230

12:45:45

CHIX

231

120000TAV

3.0230

12:46:26

CHIX

1,556

120000TBS

3.0230

12:47:27

XLON

190

1317421705097851

3.0270

12:47:28

XLON

533

1317421705097895

3.0300

12:59:31

AQXE

97

54958

3.0300

12:59:58

AQXE

232

55049

3.0300

13:00:05

AQXE

1,025

55083

3.0290

13:00:55

CHIX

235

120000UEJ

3.0300

13:03:16

XLON

2,110

1317421705099156

3.0300

13:05:42

CHIX

1,864

120000USG

3.0300

13:05:42

CHIX

973

120000USH

3.0290

13:05:42

BATE

2,180

20000WBR

3.0300

13:05:49

XLON

1,481

1317421705099375

3.0300

13:08:01

CHIX

1,212

120000V26

3.0300

13:15:07

BATE

2,129

20000X0Y

3.0290

13:15:40

CHIX

232

120000VKW

3.0290

13:15:40

CHIX

1,739

120000VKX

3.0290

13:15:40

XLON

2,210

1317421705100236

3.0300

13:15:40

XLON

1,652

1317421705100241

3.0300

13:15:40

XLON

739

1317421705100242

3.0300

13:15:40

XLON

446

1317421705100243

3.0290

13:15:40

TRQX

1,423

1317421759616303

3.0290

13:15:40

BATE

2,127

20000X2L

3.0300

13:15:40

BATE

1,106

20000X2O

3.0290

13:15:40

AQXE

1,320

57505

3.0280

13:15:51

CHIX

2,145

120000VLX

3.0280

13:15:51

XLON

2,131

1317421705100268

3.0280

13:15:51

BATE

2,146

20000X38

3.0280

13:15:55

AQXE

727

57546

3.0280

13:17:05

CHIX

1,395

120000VPG

3.0280

13:17:05

CHIX

311

120000VPI

3.0280

13:17:05

CHIX

306

120000VPJ

3.0280

13:17:05

CHIX

321

120000VPK

3.0280

13:17:05

CHIX

177

120000VPL

3.0280

13:17:05

XLON

2,400

1317421705100358

3.0280

13:17:05

XLON

437

1317421705100359

3.0280

13:17:05

TRQX

1,388

1317421759616392

3.0280

13:17:05

AQXE

616

57739

3.0280

13:17:10

CHIX

1,684

120000VPO

3.0280

13:17:10

XLON

387

1317421705100362

3.0270

13:17:12

CHIX

1,824

120000VPQ

3.0280

13:17:12

XLON

541

1317421705100363

3.0280

13:17:15

XLON

704

1317421705100365

3.0280

13:17:28

XLON

310

1317421705100377

3.0270

13:17:36

CHIX

312

120000VRB

3.0270

13:17:36

XLON

2,161

1317421705100384

3.0280

13:17:36

XLON

570

1317421705100387

3.0280

13:17:36

XLON

171

1317421705100388

3.0280

13:17:36

XLON

570

1317421705100389

3.0280

13:17:36

XLON

739

1317421705100390

3.0280

13:17:36

XLON

787

1317421705100391

3.0270

13:17:36

TRQX

2,098

1317421759616443

3.0270

13:17:36

BATE

2,103

20000X7P

3.0270

13:17:36

AQXE

1,350

57838

3.0260

13:18:13

CHIX

2,201

120000VTM

3.0260

13:18:13

XLON

2,175

1317421705100424

3.0260

13:18:13

TRQX

1,669

1317421759616510

3.0260

13:18:13

BATE

540

20000X9K

3.0260

13:18:13

BATE

725

20000X9L

3.0260

13:18:13

BATE

870

20000X9M

3.0280

13:20:43

CHIX

196

120000W1I

3.0280

13:20:43

XLON

2,199

1317421705100606

3.0290

13:21:46

XLON

58

1317421705100654

3.0290

13:22:51

XLON

2,203

1317421705100733

3.0290

13:23:31

XLON

576

1317421705100785

3.0280

13:23:31

AQXE

703

58841

3.0280

13:23:40

CHIX

1,952

120000W7W

3.0280

13:24:02

XLON

2,108

1317421705100815

3.0280

13:24:02

TRQX

1,873

1317421759616854

3.0280

13:28:00

AQXE

417

59446

3.0280

13:29:00

CHIX

18

120000WK2

3.0280

13:29:15

CHIX

333

120000WKY

3.0280

13:29:16

AQXE

267

59635

3.0280

13:29:57

CHIX

1,145

120000WM4

3.0280

13:30:00

CHIX

667

120000WMF

3.0280

13:30:00

XLON

1,066

1317421705101187

3.0280

13:30:00

AQXE

957

59768

3.0280

13:30:26

XLON

350

1317421705101214

3.0290

13:30:56

XLON

721

1317421705101229

3.0290

13:31:00

CHIX

108

120000WOV

3.0290

13:31:00

CHIX

1,470

120000WOW

3.0290

13:31:00

CHIX

1,154

120000WOX

3.0290

13:31:00

CHIX

1,339

120000WOY

3.0300

13:31:09

XLON

374

1317421705101247

3.0300

13:31:12

XLON

1,786

1317421705101249

3.0290

13:31:46

CHIX

438

120000WR9

3.0290

13:31:59

CHIX

1,745

120000WRN

3.0290

13:31:59

XLON

2,174

1317421705101322

3.0290

13:31:59

XLON

1,652

1317421705101325

3.0290

13:31:59

XLON

1,185

1317421705101326

3.0290

13:31:59

XLON

1,016

1317421705101327

3.0290

13:31:59

XLON

1,821

1317421705101328

3.0290

13:31:59

TRQX

1,868

1317421759617363

3.0290

13:31:59

BATE

2,142

20000YA5

3.0290

13:31:59

AQXE

1,279

60178

3.0290

13:32:01

XLON

1,652

1317421705101333

3.0290

13:32:01

XLON

443

1317421705101334

3.0290

13:32:01

XLON

544

1317421705101335

3.0290

13:32:01

XLON

198

1317421705101336

3.0280

13:32:01

AQXE

367

60186

3.0280

13:32:05

CHIX

133

120000WS2

3.0280

13:32:05

CHIX

2,040

120000WS3

3.0280

13:32:05

XLON

133

1317421705101341

3.0280

13:32:05

XLON

660

1317421705101342

3.0280

13:32:05

BATE

2,173

20000YAP

3.0280

13:32:05

AQXE

891

60201

3.0270

13:32:07

CHIX

1,182

120000WS7

3.0280

13:32:07

XLON

1,652

1317421705101351

3.0280

13:32:07

XLON

619

1317421705101352

3.0280

13:32:07

XLON

566

1317421705101353

3.0270

13:32:07

BATE

1,550

20000YAT

3.0280

13:32:08

XLON

1,621

1317421705101355

3.0280

13:32:08

XLON

1,216

1317421705101356

3.0280

13:32:08

XLON

1,486

1317421705101357

3.0280

13:32:08

XLON

166

1317421705101358

3.0270

13:32:08

AQXE

265

60210

3.0280

13:33:11

XLON

442

1317421705101458

3.0270

13:33:58

BATE

603

20000YH9

3.0270

13:34:18

CHIX

948

120000X03

3.0270

13:34:18

XLON

2,137

1317421705101536

3.0260

13:34:55

XLON

2,118

1317421705101589

3.0260

13:34:55

BATE

2,202

20000YK7

3.0270

13:34:55

AQXE

893

60673

3.0260

13:35:44

CHIX

2,109

120000X4U

3.0260

13:38:44

AQXE

1,368

61277

3.0270

13:39:19

CHIX

2,011

120000XDT

3.0280

13:43:41

BATE

1,507

20000Z73

3.0280

13:43:41

BATE

1,325

20000Z74

3.0280

13:44:22

CHIX

2,077

120000XR2

3.0280

13:44:22

CHIX

31

120000XR3

3.0280

13:44:22

XLON

2,103

1317421705102383

3.0280

13:44:22

TRQX

1,475

1317421759618100

3.0280

13:44:34

AQXE

441

62257

3.0280

13:45:27

AQXE

233

62444

3.0280

13:46:08

AQXE

424

62551

3.0280

13:47:21

AQXE

229

62813

3.0290

13:48:05

CHIX

2,097

120000Y0U

3.0290

13:48:05

CHIX

516

120000Y0V

3.0290

13:48:05

CHIX

771

120000Y0W

3.0290

13:48:05

CHIX

838

120000Y0X

3.0290

13:48:47

BATE

33

20000ZL9

3.0290

13:49:31

BATE

153

20000ZNQ

3.0300

13:49:43

BATE

1,951

20000ZO7

3.0300

13:51:21

BATE

855

20000ZT4

3.0300

13:52:31

BATE

1

20000ZWP

3.0310

13:53:00

CHIX

1,785

120000YHE

3.0310

13:53:00

CHIX

1,052

120000YHF

3.0310

13:55:28

CHIX

418

120000YPA

3.0310

13:55:28

CHIX

624

120000YPB

3.0310

13:55:28

CHIX

1,316

120000YPC

3.0310

13:55:28

CHIX

251

120000YPD

3.0300

13:59:52

AQXE

33

65412

3.0330

14:00:45

BATE

107

200010N1

3.0330

14:00:45

BATE

425

200010N2

3.0330

14:00:45

BATE

1,853

200010N3

3.0330

14:01:07

CHIX

352

120000Z8J

3.0330

14:01:07

CHIX

1,482

120000Z8K

3.0330

14:01:07

CHIX

269

120000Z8L

3.0330

14:01:07

CHIX

621

120000Z8M

3.0320

14:01:08

AQXE

1,420

65676

3.0340

14:05:18

XLON

2,210

1317421705104046

3.0340

14:05:18

TRQX

1,940

1317421759619583

3.0340

14:05:36

CHIX

2,168

120000ZPA

3.0340

14:05:36

CHIX

349

120000ZPB

3.0340

14:05:36

CHIX

336

120000ZPC

3.0340

14:05:36

CHIX

2,152

120000ZPD

3.0340

14:05:36

XLON

482

1317421705104068

3.0340

14:05:36

XLON

1,652

1317421705104069

3.0340

14:05:36

XLON

1,652

1317421705104070

3.0340

14:05:36

XLON

71

1317421705104071

3.0340

14:05:36

XLON

1,114

1317421705104072

3.0340

14:05:36

BATE

910

2000112I

3.0340

14:05:39

CHIX

1,951

120000ZPH

3.0340

14:05:49

BATE

1,876

20001137

3.0330

14:05:50

AQXE

504

66706

3.0340

14:05:56

BATE

153

2000113L

3.0330

14:07:07

CHIX

2,180

120000ZUY

3.0330

14:07:07

XLON

2,185

1317421705104210

3.0340

14:07:07

XLON

580

1317421705104218

3.0340

14:07:07

XLON

669

1317421705104219

3.0330

14:08:32

XLON

1,700

1317421705104390

3.0330

14:08:32

XLON

1,137

1317421705104391

3.0330

14:08:32

TRQX

2,060

1317421759619784

3.0330

14:08:32

BATE

336

200011A6

3.0330

14:08:32

BATE

1,852

200011A7

3.0330

14:08:32

AQXE

272

67242

3.0330

14:08:32

AQXE

680

67243

3.0330

14:08:32

AQXE

41

67244

3.0330

14:08:32

AQXE

456

67245

3.0330

14:08:32

AQXE

242

67246

3.0330

14:08:33

XLON

966

1317421705104392

3.0330

14:08:33

XLON

1,652

1317421705104393

3.0330

14:08:33

XLON

259

1317421705104397

3.0330

14:08:35

XLON

2,502

1317421705104399

3.0320

14:08:38

CHIX

465

120000ZZH

3.0320

14:08:42

CHIX

1,667

120000ZZO

3.0320

14:08:42

XLON

2,107

1317421705104409

3.0330

14:08:42

XLON

1,652

1317421705104415

3.0330

14:08:42

XLON

501

1317421705104416

3.0330

14:08:42

XLON

587

1317421705104417

3.0330

14:08:42

XLON

97

1317421705104418

3.0320

14:08:42

TRQX

1,912

1317421759619803

3.0320

14:08:42

BATE

2,127

200011AQ

3.0320

14:08:48

AQXE

792

67297

3.0320

14:10:20

XLON

1,506

1317421705104546

3.0320

14:11:02

XLON

667

1317421705104573

3.0320

14:12:00

XLON

19

1317421705104623

3.0330

14:12:25

CHIX

2,837

1200010A5

3.0330

14:12:26

XLON

171

1317421705104655

3.0330

14:12:32

BATE

910

200011JR

3.0330

14:13:25

XLON

468

1317421705104725

3.0330

14:13:25

XLON

739

1317421705104726

3.0330

14:13:25

XLON

787

1317421705104727

3.0330

14:13:40

CHIX

569

1200010D8

3.0340

14:16:11

CHIX

846

1200010JK

3.0340

14:16:11

CHIX

425

1200010JL

3.0340

14:16:11

CHIX

292

1200010JM

3.0340

14:16:11

CHIX

33

1200010JN

3.0340

14:16:11

CHIX

1,241

1200010JO

3.0340

14:17:40

CHIX

791

1200010O3

3.0340

14:17:40

CHIX

2,046

1200010O4

3.0360

14:20:34

CHIX

735

1200010Z7

3.0360

14:20:34

CHIX

1,489

1200010Z8

3.0360

14:20:34

CHIX

613

1200010Z9

3.0360

14:20:49

XLON

493

1317421705105288

3.0360

14:20:49

XLON

767

1317421705105289

3.0360

14:20:50

BATE

987

200012AD

3.0380

14:22:30

XLON

502

1317421705105553

3.0380

14:22:30

XLON

739

1317421705105554

3.0380

14:23:16

XLON

553

1317421705105641

3.0380

14:23:16

XLON

739

1317421705105642

3.0380

14:23:16

XLON

1,478

1317421705105643

3.0380

14:23:18

BATE

1,106

200012LA

3.0380

14:23:21

XLON

2,066

1317421705105656

3.0370

14:23:21

AQXE

275

70422

3.0380

14:24:20

BATE

910

200012O1

3.0370

14:24:21

CHIX

2,095

1200011DY

3.0380

14:24:21

XLON

2,066

1317421705105748

3.0380

14:24:21

XLON

598

1317421705105749

3.0380

14:24:21

XLON

173

1317421705105750

3.0380

14:24:23

CHIX

881

1200011E9

3.0380

14:24:23

CHIX

1,956

1200011EA

3.0380

14:24:47

BATE

153

200012Q5

3.0380

14:24:50

CHIX

1,230

1200011FY

3.0380

14:24:50

CHIX

277

1200011FZ

3.0370

14:25:16

CHIX

18

1200011I7

3.0370

14:25:16

XLON

2,197

1317421705105884

3.0370

14:25:16

TRQX

1,969

1317421759621049

3.0370

14:25:16

BATE

2,113

200012S1

3.0380

14:25:21

XLON

740

1317421705105896

3.0400

14:26:39

BATE

548

200012WG

3.0410

14:28:12

BATE

326

2000132N

3.0410

14:28:12

BATE

1,646

2000132O

3.0400

14:28:23

CHIX

2,113

1200011SQ

3.0390

14:28:23

CHIX

2,117

1200011SV

3.0380

14:28:23

CHIX

2,183

1200011T1

3.0390

14:28:23

CHIX

1,608

1200011T5

3.0400

14:28:23

XLON

2,127

1317421705106212

3.0400

14:28:23

XLON

17

1317421705106213

3.0390

14:28:23

XLON

2,127

1317421705106221

3.0380

14:28:23

XLON

2,179

1317421705106224

3.0400

14:28:23

TRQX

2,263

1317421759621378

3.0390

14:28:23

TRQX

2,253

1317421759621381

3.0380

14:28:23

TRQX

1,970

1317421759621382

3.0390

14:28:23

BATE

2,118

2000133B

3.0380

14:28:23

BATE

2,118

2000133D

3.0380

14:28:23

BATE

910

2000133E

3.0380

14:28:23

BATE

910

2000133J

3.0400

14:28:23

AQXE

2,245

71616

3.0390

14:28:23

AQXE

2,263

71618

3.0380

14:28:23

AQXE

2,206

71620

3.0380

14:28:24

XLON

2,135

1317421705106226

3.0380

14:28:24

XLON

702

1317421705106227

3.0380

14:28:24

XLON

750

1317421705106230

3.0380

14:28:24

XLON

2,066

1317421705106231

3.0380

14:28:24

XLON

140

1317421705106248

3.0380

14:28:24

XLON

306

1317421705106249

3.0380

14:28:24

XLON

131

1317421705106250

3.0380

14:28:24

XLON

101

1317421705106251

3.0380

14:28:24

BATE

19

2000133K

3.0380

14:28:24

BATE

31

2000133L

3.0380

14:28:24

BATE

910

2000133N

3.0380

14:28:25

XLON

660

1317421705106263

3.0380

14:28:25

XLON

399

1317421705106264

3.0380

14:28:25

BATE

910

2000133O

3.0380

14:28:35

XLON

487

1317421705106278

3.0380

14:28:52

BATE

910

20001357

3.0380

14:28:53

BATE

153

20001358

3.0380

14:29:17

BATE

33

2000136X

3.0380

14:29:35

XLON

1,713

1317421705106381

3.0380

14:29:36

XLON

610

1317421705106385

3.0370

14:29:37

CHIX

1,171

1200011YM

3.0370

14:29:37

CHIX

958

1200011YN

3.0370

14:29:37

XLON

2,191

1317421705106387

3.0380

14:29:37

XLON

519

1317421705106391

3.0380

14:29:37

XLON

2,066

1317421705106392

3.0380

14:29:37

XLON

252

1317421705106393

3.0370

14:29:37

BATE

2,129

20001384

3.0370

14:29:37

AQXE

2,159

71948

3.0380

14:30:07

XLON

2,129

1317421705106667

3.0380

14:30:07

XLON

603

1317421705106670

3.0380

14:30:07

AQXE

2,176

72496

3.0370

14:30:12

CHIX

2,150

1200012AP

3.0360

14:30:12

CHIX

2,210

1200012AS

3.0370

14:30:12

XLON

2,201

1317421705106703

3.0370

14:30:12

XLON

2,200

1317421705106705

3.0370

14:30:12

XLON

578

1317421705106706

3.0370

14:30:12

XLON

59

1317421705106707

3.0370

14:30:12

XLON

2,193

1317421705106708

3.0370

14:30:12

XLON

578

1317421705106709

3.0370

14:30:12

XLON

66

1317421705106710

3.0370

14:30:12

BATE

2,125

200013FT

3.0370

14:30:12

AQXE

2,156

72598

3.0370

14:30:13

XLON

98

1317421705106719

3.0370

14:30:13

XLON

2,066

1317421705106720

3.0370

14:30:13

XLON

673

1317421705106721

3.0360

14:30:34

XLON

1,165

1317421705106871

3.0360

14:30:34

XLON

999

1317421705106872

3.0360

14:30:34

BATE

2,188

200013KA

3.0360

14:30:34

AQXE

2,183

72945

3.0360

14:30:35

XLON

2,066

1317421705106874

3.0360

14:30:35

XLON

771

1317421705106875

3.0360

14:30:35

XLON

1,401

1317421705106877

3.0360

14:30:35

XLON

1,436

1317421705106878

3.0360

14:30:36

XLON

630

1317421705106879

3.0350

14:30:37

CHIX

2,198

1200012GW

3.0360

14:30:37

XLON

2,066

1317421705106897

3.0360

14:30:37

XLON

519

1317421705106898

3.0360

14:30:37

XLON

65

1317421705106899

3.0360

14:30:37

XLON

187

1317421705106900

3.0350

14:30:37

XLON

2,179

1317421705106901

3.0350

14:30:37

BATE

83

200013L4

3.0350

14:30:37

BATE

725

200013L5

3.0350

14:30:37

BATE

1,400

200013L6

3.0350

14:30:37

AQXE

2,182

72972

3.0360

14:31:38

AQXE

1,758

73849

3.0360

14:32:01

AQXE

480

74277

3.0360

14:32:02

XLON

450

1317421705107372

3.0360

14:32:02

XLON

2,066

1317421705107373

3.0360

14:32:02

XLON

321

1317421705107374

3.0350

14:32:07

XLON

2,207

1317421705107390

3.0350

14:32:07

XLON

621

1317421705107393

3.0360

14:32:07

XLON

2,066

1317421705107394

3.0360

14:32:07

XLON

150

1317421705107395

3.0350

14:32:07

AQXE

2,073

74342

3.0350

14:32:17

XLON

2,066

1317421705107419

3.0350

14:32:17

XLON

771

1317421705107420

3.0350

14:32:17

XLON

1,208

1317421705107422

3.0360

14:34:15

XLON

1,300

1317421705107778

3.0360

14:34:15

XLON

908

1317421705107779

3.0360

14:34:15

TRQX

2,168

1317421759622895

3.0360

14:34:15

BATE

303

200014E7

3.0350

14:34:44

CHIX

2,101

1200013LY

3.0350

14:34:44

XLON

2,126

1317421705107901

3.0360

14:34:44

XLON

2,066

1317421705107905

3.0360

14:34:44

XLON

490

1317421705107906

3.0360

14:34:44

XLON

281

1317421705107907

3.0350

14:34:44

BATE

2,135

200014HX

3.0360

14:34:44

BATE

910

200014HY

3.0360

14:34:44

BATE

196

200014HZ

3.0350

14:34:44

AQXE

2,264

75710

3.0340

14:35:02

XLON

2,161

1317421705107955

3.0340

14:35:02

BATE

2,111

200014KM

3.0350

14:35:02

AQXE

2,201

75916

3.0380

14:35:30

XLON

2,199

1317421705108071

3.0390

14:36:42

AQXE

35

76792

3.0390

14:37:13

AQXE

1,182

77076

3.0380

14:38:21

CHIX

1,974

1200014CZ

3.0380

14:38:21

CHIX

151

1200014D0

3.0380

14:38:21

CHIX

800

1200014D4

3.0380

14:38:21

CHIX

1,474

1200014D5

3.0370

14:38:21

CHIX

2,124

1200014D6

3.0360

14:38:21

CHIX

2,150

1200014DB

3.0380

14:38:21

XLON

2,190

1317421705108519

3.0380

14:38:21

XLON

1,523

1317421705108522

3.0390

14:38:21

XLON

1,314

1317421705108523

3.0370

14:38:21

XLON

2,197

1317421705108524

3.0360

14:38:21

XLON

2,187

1317421705108531

3.0360

14:38:21

XLON

2,066

1317421705108534

3.0360

14:38:21

XLON

771

1317421705108535

3.0350

14:38:21

XLON

2,150

1317421705108536

3.0380

14:38:21

TRQX

1,851

1317421759623596

3.0380

14:38:21

BATE

2,188

2000156S

3.0390

14:38:21

BATE

910

2000156U

3.0390

14:38:21

BATE

196

2000156V

3.0370

14:38:21

BATE

1,985

2000156X

3.0370

14:38:21

BATE

215

2000156Y

3.0360

14:38:21

BATE

2,116

2000156Z

3.0390

14:38:21

AQXE

981

77566

3.0380

14:38:21

AQXE

2,062

77568

3.0370

14:38:21

AQXE

2,132

77573

3.0360

14:38:21

AQXE

1,376

77574

3.0350

14:38:26

CHIX

2,188

1200014DV

3.0350

14:38:26

XLON

1,400

1317421705108572

3.0350

14:38:26

XLON

1,056

1317421705108573

3.0350

14:38:26

XLON

381

1317421705108574

3.0350

14:38:26

BATE

2,186

2000157M

3.0370

14:40:00

BATE

2,165

200015HP

3.0380

14:41:06

AQXE

192

78790

3.0390

14:41:59

CHIX

1

12000157Y

3.0390

14:42:02

CHIX

1,901

12000158G

3.0390

14:42:11

CHIX

153

12000159J

3.0390

14:44:01

CHIX

2,837

1200015NS

3.0390

14:44:01

XLON

441

1317421705109639

3.0390

14:44:02

CHIX

1,460

1200015NU

3.0380

14:44:02

CHIX

403

1200015NV

3.0380

14:44:29

CHIX

1,727

1200015QX

3.0380

14:44:29

CHIX

607

1200015R3

3.0380

14:44:29

XLON

2,110

1317421705109721

3.0380

14:44:29

TRQX

1,487

1317421759624645

3.0380

14:44:29

BATE

2,178

2000168L

3.0380

14:44:29

AQXE

1,850

80398

3.0380

14:44:31

XLON

2,066

1317421705109724

3.0380

14:44:31

XLON

535

1317421705109725

3.0370

14:44:31

AQXE

555

80411

3.0380

14:44:32

XLON

989

1317421705109736

3.0380

14:44:50

CHIX

1

1200015SG

3.0380

14:44:50

CHIX

1,850

1200015SH

3.0380

14:44:50

CHIX

697

1200015SI

3.0370

14:45:05

CHIX

2,133

1200015VA

3.0360

14:45:05

CHIX

1,119

1200015VI

3.0370

14:45:05

XLON

2,110

1317421705109854

3.0370

14:45:05

TRQX

1,390

1317421759624764

3.0370

14:45:05

BATE

2,184

200016BD

3.0370

14:45:05

AQXE

940

80723

3.0370

14:45:06

XLON

2

1317421705109859

3.0360

14:45:09

CHIX

984

1200015W4

3.0360

14:45:09

XLON

2,194

1317421705109860

3.0370

14:45:09

XLON

2,066

1317421705109863

3.0370

14:45:09

XLON

490

1317421705109864

3.0370

14:45:09

XLON

281

1317421705109865

3.0360

14:45:09

TRQX

1,159

1317421759624781

3.0360

14:45:09

BATE

2,203

200016BU

3.0370

14:45:16

BATE

151

200016D8

3.0370

14:45:34

BATE

1,965

200016FD

3.0390

14:45:43

XLON

2

1317421705109948

3.0380

14:45:59

CHIX

2,107

12000163O

3.0390

14:45:59

XLON

2,066

1317421705109962

3.0390

14:45:59

XLON

490

1317421705109963

3.0390

14:45:59

XLON

281

1317421705109964

3.0380

14:46:11

XLON

2,181

1317421705110006

3.0390

14:46:11

XLON

368

1317421705110007

3.0390

14:46:11

XLON

2,066

1317421705110008

3.0390

14:46:11

XLON

403

1317421705110009

3.0380

14:46:48

AQXE

2,265

81361

3.0370

14:47:51

CHIX

2,211

1200016EW

3.0370

14:47:51

XLON

2,139

1317421705110269

3.0370

14:47:51

XLON

2,000

1317421705110272

3.0380

14:47:51

XLON

1

1317421705110273

3.0380

14:47:51

XLON

750

1317421705110274

3.0380

14:47:51

XLON

86

1317421705110275

3.0370

14:47:51

XLON

2,102

1317421705110276

3.0370

14:47:51

AQXE

2,172

81780

3.0360

14:47:56

CHIX

2,183

1200016FT

3.0360

14:47:56

XLON

2,155

1317421705110298

3.0360

14:47:56

XLON

2,151

1317421705110299

3.0360

14:47:56

TRQX

1,306

1317421759625212

3.0360

14:47:56

BATE

2,206

200016TF

3.0370

14:49:20

CHIX

1,182

1200016OQ

3.0370

14:49:20

XLON

2,151

1317421705110550

3.0370

14:49:21

CHIX

919

1200016OR

3.0370

14:50:51

BATE

2,142

200017DJ

3.0370

14:50:51

AQXE

1,390

82986

3.0390

14:52:43

CHIX

2,168

1200017FE

3.0390

14:52:43

XLON

2,186

1317421705111373

3.0390

14:52:43

AQXE

811

83864

3.0390

14:52:43

AQXE

22

83865

3.0390

14:52:43

AQXE

1,351

83866

3.0390

14:52:45

CHIX

1,818

1200017FK

3.0390

14:53:19

XLON

240

1317421705111455

3.0400

14:54:03

CHIX

2,168

1200017OL

3.0400

14:54:03

XLON

709

1317421705111592

3.0400

14:54:03

XLON

1,428

1317421705111593

3.0400

14:54:03

TRQX

46

1317421759626200

3.0400

14:54:03

TRQX

728

1317421759626202

3.0400

14:54:03

TRQX

413

1317421759626203

3.0400

14:54:03

TRQX

284

1317421759626206

3.0400

14:54:08

BATE

910

200017YF

3.0400

14:54:12

CHIX

367

1200017P6

3.0400

14:54:20

CHIX

33

1200017PU

3.0400

14:54:20

CHIX

249

1200017PV

3.0400

14:54:30

CHIX

153

1200017QR

3.0400

14:54:41

CHIX

19

1200017S2

3.0400

14:54:41

BATE

1,914

20001805

3.0390

14:54:48

CHIX

2,147

1200017T3

3.0390

14:54:48

XLON

2,183

1317421705111677

3.0390

14:54:48

TRQX

1,534

1317421759626298

3.0390

14:54:48

BATE

2,110

2000181J

3.0390

14:54:48

AQXE

2,265

84867

3.0380

14:55:00

CHIX

2,124

1200017W8

3.0370

14:55:00

CHIX

2,169

1200017WF

3.0380

14:55:00

XLON

2,179

1317421705111750

3.0370

14:55:00

XLON

2,139

1317421705111755

3.0360

14:55:00

XLON

2,196

1317421705111756

3.0380

14:55:00

TRQX

1,183

1317421759626316

3.0380

14:55:00

BATE

2,126

20001840

3.0370

14:55:00

BATE

2,111

20001841

3.0360

14:55:00

BATE

2,143

20001843

3.0380

14:55:00

AQXE

1,963

85068

3.0370

14:55:00

AQXE

687

85070

3.0360

14:55:08

CHIX

2,176

1200017YM

3.0360

14:55:08

AQXE

1,964

85192

3.0350

14:55:42

CHIX

2,116

12000188F

3.0350

14:55:42

XLON

2,182

1317421705111977

3.0360

14:55:42

XLON

1,070

1317421705111985

3.0360

14:55:42

XLON

1,549

1317421705111986

3.0360

14:55:42

XLON

218

1317421705111987

3.0350

14:55:42

BATE

2,129

200018DV

3.0350

14:55:42

AQXE

1,640

85660

3.0350

14:55:44

XLON

1

1317421705112013

3.0350

14:55:44

XLON

124

1317421705112015

3.0350

14:55:45

XLON

1

1317421705112024

3.0350

14:55:48

XLON

1

1317421705112032

3.0350

14:55:56

XLON

365

1317421705112045

3.0340

14:57:03

CHIX

2,158

1200018JQ

3.0340

14:57:03

XLON

2,140

1317421705112181

3.0340

14:57:03

XLON

65

1317421705112184

3.0340

14:57:03

XLON

2,154

1317421705112185

3.0340

14:57:03

BATE

2,170

200018OI

3.0340

14:57:04

XLON

2,100

1317421705112189

3.0340

14:57:04

XLON

737

1317421705112190

3.0330

14:58:47

CHIX

2,176

1200018TK

3.0330

14:58:47

XLON

2,124

1317421705112466

3.0320

14:58:47

XLON

2,151

1317421705112468

3.0330

14:58:47

TRQX

2,127

1317421759626998

3.0330

14:58:47

BATE

2,110

200018XD

3.0320

14:58:47

BATE

2,109

200018XE

3.0330

14:58:47

AQXE

1,151

87368

3.0320

14:58:50

CHIX

2,147

1200018UB

3.0320

14:58:50

AQXE

1,161

87397

3.0310

14:58:56

XLON

2,202

1317421705112590

3.0320

14:58:56

XLON

584

1317421705112591

3.0320

14:58:56

XLON

522

1317421705112592

3.0310

14:58:56

BATE

1,503

200018ZJ

3.0310

14:59:25

CHIX

236

1200018YD

3.0310

15:00:09

CHIX

220

12000198B

3.0330

15:02:45

TRQX

201

1317421759627719

3.0330

15:03:43

CHIX

2,146

120001A0X

3.0330

15:03:43

XLON

2,159

1317421705113855

3.0330

15:03:43

TRQX

1,252

1317421759627923

3.0320

15:05:06

CHIX

1,127

120001AAW

3.0330

15:05:06

CHIX

2,168

120001AAX

3.0330

15:05:06

CHIX

669

120001AAY

3.0320

15:05:06

XLON

2,167

1317421705114121

3.0320

15:05:06

BATE

2,136

20001A68

3.0320

15:05:07

CHIX

1,081

120001AB0

3.0320

15:05:07

TRQX

504

1317421759628170

3.0320

15:05:21

TRQX

231

1317421759628258

3.0320

15:05:21

TRQX

669

1317421759628259

3.0320

15:05:21

AQXE

1,204

90665

3.0310

15:05:49

CHIX

1,689

120001AFQ

3.0300

15:05:49

CHIX

2,164

120001AFW

3.0310

15:05:49

XLON

2,150

1317421705114189

3.0300

15:05:49

XLON

2,160

1317421705114193

3.0300

15:05:49

XLON

1,549

1317421705114195

3.0300

15:05:49

XLON

597

1317421705114196

3.0300

15:05:49

XLON

691

1317421705114197

3.0300

15:05:49

XLON

210

1317421705114199

3.0300

15:05:49

XLON

1,549

1317421705114200

3.0300

15:05:49

XLON

1,078

1317421705114201

3.0310

15:05:49

TRQX

1,609

1317421759628355

3.0310

15:05:49

BATE

663

20001AAQ

3.0300

15:05:49

BATE

2,134

20001AAR

3.0310

15:05:49

AQXE

1,396

90853

3.0300

15:05:49

AQXE

780

90858

3.0300

15:05:49

AQXE

379

90859

3.0290

15:05:58

BATE

2,177

20001AC5

3.0290

15:06:58

CHIX

71

120001APM

3.0290

15:06:58

CHIX

1,921

120001APN

3.0290

15:06:58

CHIX

134

120001APO

3.0290

15:06:58

XLON

2,108

1317421705114375

3.0290

15:06:58

AQXE

1,252

91290

3.0290

15:08:50

CHIX

576

120001AXT

3.0290

15:08:50

CHIX

2,212

120001AXU

3.0290

15:08:50

CHIX

1,335

120001AXV

3.0320

15:10:58

XLON

716

1317421705114837

3.0320

15:11:05

XLON

957

1317421705114853

3.0320

15:11:05

XLON

454

1317421705114854

3.0320

15:11:09

CHIX

766

120001BAR

3.0320

15:12:01

CHIX

2,837

120001BFW

3.0330

15:15:39

CHIX

200

120001C3C

3.0330

15:15:39

CHIX

2,637

120001C3D

3.0330

15:16:39

XLON

2,151

1317421705115659

3.0330

15:16:39

AQXE

2,213

94820

3.0320

15:16:40

CHIX

216

120001C9I

3.0320

15:16:49

CHIX

1,981

120001CAE

3.0310

15:16:49

CHIX

2,185

120001CAH

3.0320

15:16:49

CHIX

2,168

120001CAK

3.0320

15:16:49

XLON

2,146

1317421705115685

3.0310

15:16:49

XLON

2,152

1317421705115687

3.0310

15:16:49

XLON

1,937

1317421705115689

3.0310

15:16:49

XLON

900

1317421705115690

3.0310

15:16:49

XLON

828

1317421705115691

3.0320

15:16:49

TRQX

1,739

1317421759629873

3.0310

15:16:49

TRQX

1,572

1317421759629877

3.0320

15:16:49

BATE

2,115

20001C2D

3.0310

15:16:49

BATE

2,199

20001C2E

3.0320

15:16:49

BATE

910

20001C2G

3.0320

15:16:49

BATE

1,927

20001C2H

3.0320

15:16:49

AQXE

2,159

94889

3.0310

15:16:49

AQXE

21

94891

3.0310

15:16:49

AQXE

7

94892

3.0310

15:16:49

AQXE

752

94893

3.0310

15:16:49

AQXE

381

94894

3.0310

15:16:49

AQXE

52

94895

3.0310

15:16:49

AQXE

687

94896

3.0310

15:16:49

AQXE

56

94897

3.0320

15:16:56

CHIX

2,177

120001CB7

3.0320

15:17:06

AQXE

332

95049

3.0320

15:18:08

XLON

2,162

1317421705115907

3.0320

15:18:08

AQXE

913

95475

3.0320

15:20:01

BATE

2,116

20001CLH

3.0320

15:20:01

AQXE

936

96135

3.0330

15:21:40

TRQX

1,400

1317421759630572

3.0330

15:21:40

TRQX

580

1317421759630573

3.0330

15:24:42

CHIX

2,168

120001DQ5

3.0330

15:24:42

CHIX

669

120001DQ6

3.0320

15:24:42

CHIX

2,171

120001DQ8

3.0320

15:24:42

XLON

2,184

1317421705116817

3.0320

15:24:42

TRQX

624

1317421759630949

3.0330

15:24:42

BATE

1,139

20001DFR

3.0330

15:24:42

BATE

1,698

20001DFS

3.0320

15:24:42

BATE

2,155

20001DFU

3.0320

15:25:51

TRQX

704

1317421759631127

3.0320

15:25:51

AQXE

2,205

98776

3.0320

15:26:56

XLON

1,941

1317421705117177

3.0350

15:27:32

BATE

1,630

20001E1P

3.0350

15:27:33

BATE

1

20001E1W

3.0350

15:27:35

BATE

37

20001E24

3.0350

15:27:38

BATE

40

20001E2O

3.0340

15:27:56

CHIX

2,105

120001EJO

3.0350

15:27:56

CHIX

7

120001EJR

3.0350

15:27:56

CHIX

1,298

120001EJS

3.0350

15:27:56

CHIX

1,532

120001EJT

3.0340

15:27:56

XLON

2,203

1317421705117555

3.0350

15:27:56

XLON

632

1317421705117559

3.0340

15:27:56

BATE

2,174

20001E58

3.0350

15:28:01

CHIX

2,837

120001EL4

3.0350

15:28:02

CHIX

1,620

120001ELF

3.0340

15:29:27

AQXE

2,165

100537

3.0340

15:29:27

CHIX

1,960

120001EWM

3.0340

15:29:27

XLON

2,837

1317421705117906

3.0340

15:29:27

TRQX

1,412

1317421759631733

3.0340

15:29:27

BATE

153

20001EG3

3.0340

15:29:28

XLON

364

1317421705117907

3.0340

15:29:28

XLON

65

1317421705117908

3.0340

15:29:28

XLON

2,134

1317421705117909

3.0330

15:29:32

CHIX

2,126

120001EXC

3.0330

15:29:32

XLON

2,146

1317421705117918

3.0330

15:29:32

XLON

2,400

1317421705117922

3.0330

15:29:32

XLON

437

1317421705117923

3.0330

15:29:32

TRQX

1,498

1317421759631749

3.0330

15:29:32

BATE

2,144

20001EGO

3.0340

15:29:32

BATE

1,139

20001EGR

3.0340

15:29:32

BATE

1,698

20001EGS

3.0330

15:29:33

XLON

2,189

1317421705117925

3.0330

15:29:34

AQXE

1,993

100586

3.0330

15:30:01

AQXE

210

100852

3.0370

15:31:29

CHIX

112

120001FD7

3.0370

15:31:29

CHIX

2

120001FD8

3.0370

15:31:29

CHIX

1,177

120001FD9

3.0370

15:31:29

BATE

1,563

20001EW9

3.0370

15:31:30

CHIX

36

120001FDA

3.0370

15:31:32

CHIX

39

120001FDN

3.0380

15:32:08

BATE

1,120

20001F14

3.0370

15:33:19

AQXE

2,259

102237

3.0370

15:33:19

CHIX

2,171

120001FNH

3.0370

15:33:19

XLON

2,136

1317421705118757

3.0370

15:33:19

TRQX

1,403

1317421759632357

3.0370

15:33:19

BATE

2,177

20001F6Z

3.0360

15:34:24

AQXE

1,182

102708

3.0360

15:34:24

AQXE

1,045

102709

3.0360

15:34:24

CHIX

2,155

120001FX8

3.0360

15:34:24

XLON

2,167

1317421705118966

3.0360

15:34:24

TRQX

1,384

1317421759632527

3.0360

15:34:24

BATE

2,141

20001FGA

3.0350

15:35:59

AQXE

2,197

103355

3.0350

15:35:59

CHIX

2,184

120001G6B

3.0360

15:35:59

CHIX

1

120001G6L

3.0360

15:35:59

CHIX

2,168

120001G6M

3.0360

15:35:59

CHIX

668

120001G6N

3.0350

15:35:59

XLON

2,175

1317421705119247

3.0350

15:35:59

TRQX

1,310

1317421759632842

3.0350

15:35:59

BATE

2,178

20001FQJ

3.0350

15:36:01

CHIX

2,008

120001G6T

3.0340

15:36:04

CHIX

2,164

120001G7G

3.0350

15:36:04

XLON

631

1317421705119270

3.0350

15:36:07

XLON

245

1317421705119289

3.0350

15:36:21

XLON

490

1317421705119375

3.0350

15:36:21

XLON

567

1317421705119376

3.0350

15:39:02

BATE

2,146

20001GCW

3.0360

15:39:58

AQXE

1,537

104936

3.0360

15:39:58

AQXE

633

104937

3.0350

15:39:58

CHIX

2,159

120001H4P

3.0350

15:39:58

XLON

2,176

1317421705120000

3.0350

15:39:58

TRQX

1,359

1317421759633468

3.0350

15:39:58

BATE

2,119

20001GL4

3.0350

15:40:00

AQXE

2,170

104959

3.0350

15:40:00

CHIX

2,168

120001H51

3.0350

15:40:00

CHIX

669

120001H52

3.0340

15:40:00

CHIX

2,181

120001H54

3.0350

15:40:00

XLON

1,937

1317421705120017

3.0350

15:40:00

XLON

900

1317421705120018

3.0340

15:40:00

XLON

2,145

1317421705120020

3.0350

15:40:00

BATE

1,106

20001GLH

3.0340

15:40:00

BATE

2,184

20001GLI

3.0340

15:40:36

AQXE

1,785

105252

3.0340

15:40:59

AQXE

414

105385

3.0350

15:43:30

CHIX

2,135

120001HZ0

3.0350

15:43:30

XLON

2,189

1317421705120738

3.0350

15:43:30

BATE

2,133

20001H9Y

3.0350

15:43:34

AQXE

448

106631

3.0350

15:45:00

AQXE

247

107275

3.0350

15:46:15

AQXE

1,484

107958

3.0350

15:46:25

TRQX

601

1317421759634629

3.0350

15:46:25

TRQX

774

1317421759634630

3.0340

15:46:40

CHIX

2,173

120001IPE

3.0340

15:46:40

XLON

2,106

1317421705121497

3.0340

15:46:40

TRQX

1,345

1317421759634688

3.0340

15:46:40

BATE

2,177

20001HZ1

3.0340

15:47:06

AQXE

226

108582

3.0340

15:47:42

AQXE

1,880

108846

3.0340

15:47:46

AQXE

154

108897

3.0340

15:47:46

CHIX

283

120001IXG

3.0340

15:47:46

XLON

15

1317421705121827

3.0340

15:47:46

XLON

407

1317421705121828

3.0340

15:47:46

BATE

1,139

20001I7B

3.0340

15:47:46

BATE

1,698

20001I7C

3.0340

15:47:46

BATE

1

20001I80

3.0340

15:47:47

CHIX

214

120001IXJ

3.0330

15:47:47

CHIX

2,148

120001IXK

3.0340

15:47:47

XLON

538

1317421705121829

3.0340

15:47:47

BATE

3

20001I81

3.0340

15:47:48

BATE

4

20001I88

3.0340

15:47:49

BATE

108

20001I8A

3.0340

15:47:49

BATE

2

20001I8B

3.0340

15:47:51

BATE

1

20001I8J

3.0340

15:48:11

CHIX

190

120001J1M

3.0340

15:48:11

CHIX

1,094

120001J1N

3.0350

15:48:30

XLON

1,451

1317421705121986

3.0350

15:48:30

XLON

666

1317421705121987

3.0350

15:48:30

XLON

640

1317421705121988

3.0350

15:48:38

CHIX

1,297

120001J75

3.0350

15:48:38

CHIX

805

120001J76

3.0350

15:48:38

XLON

2,188

1317421705122015

3.0360

15:48:54

CHIX

234

120001J8X

3.0360

15:48:54

CHIX

1,630

120001J8Y

3.0360

15:48:54

CHIX

34

120001J8Z

3.0360

15:48:57

CHIX

39

120001J9D

3.0360

15:48:59

CHIX

36

120001JA2

3.0360

15:49:01

CHIX

35

120001JAH

3.0360

15:49:13

XLON

2,153

1317421705122073

3.0360

15:49:13

TRQX

1,307

1317421759635103

3.0370

15:50:00

CHIX

1,627

120001JJX

3.0370

15:50:00

CHIX

1,210

120001JJY

3.0370

15:50:00

CHIX

741

120001JKI

3.0370

15:50:00

CHIX

12

120001JKJ

3.0360

15:50:06

CHIX

2,193

120001JLI

3.0360

15:50:06

XLON

2,110

1317421705122263

3.0360

15:50:06

TRQX

1,370

1317421759635318

3.0360

15:50:06

BATE

2,189

20001IRR

3.0360

15:51:21

CHIX

1,000

120001JVO

3.0360

15:52:28

AQXE

1,742

111165

3.0360

15:52:31

AQXE

507

111227

3.0350

15:53:06

XLON

2,123

1317421705122974

3.0360

15:53:30

CHIX

2,714

120001KGH

3.0360

15:53:30

CHIX

123

120001KGI

3.0360

15:53:30

CHIX

1,238

120001KGW

3.0360

15:53:30

CHIX

1,599

120001KGX

3.0360

15:53:30

BATE

1,357

20001JL9

3.0360

15:53:30

BATE

1,480

20001JLA

3.0360

15:53:30

BATE

723

20001JLJ

3.0360

15:53:31

CHIX

1,115

120001KH8

3.0360

15:53:31

XLON

12

1317421705123138

3.0360

15:53:32

CHIX

2

120001KHK

3.0360

15:53:33

CHIX

145

120001KHL

3.0360

15:53:34

BATE

475

20001JM1

3.0360

15:53:41

XLON

614

1317421705123184

3.0360

15:53:45

XLON

1,482

1317421705123202

3.0360

15:53:46

CHIX

302

120001KJ1

3.0360

15:54:02

CHIX

39

120001KL3

3.0360

15:54:02

XLON

1,455

1317421705123302

3.0360

15:54:04

CHIX

37

120001KL8

3.0360

15:54:06

CHIX

37

120001KLM

3.0360

15:54:09

CHIX

40

120001KM2

3.0360

15:54:11

CHIX

34

120001KME

3.0360

15:54:26

TRQX

1,317

1317421759636125

3.0370

15:56:09

CHIX

232

120001L3A

3.0370

15:56:09

CHIX

1,467

120001L3B

3.0370

15:56:09

CHIX

76

120001L3C

3.0370

15:56:09

CHIX

1,062

120001L3D

3.0370

15:56:10

CHIX

937

120001L3E

3.0370

15:56:10

CHIX

644

120001L3F

3.0370

15:56:10

CHIX

929

120001L3G

3.0370

15:56:10

CHIX

327

120001L3H

3.0370

15:56:38

XLON

2,113

1317421705123959

3.0370

15:57:06

AQXE

2,259

113480

3.0370

15:57:06

CHIX

2,154

120001L95

3.0370

15:57:06

TRQX

1,365

1317421759636616

3.0370

15:57:06

BATE

2,164

20001KCF

3.0360

15:57:11

AQXE

272

113515

3.0370

15:57:56

CHIX

2,712

120001LD1

3.0370

15:57:56

CHIX

125

120001LD2

3.0360

15:57:56

CHIX

2,165

120001LD4

3.0360

15:57:56

XLON

1,342

1317421705124168

3.0360

15:57:56

XLON

836

1317421705124169

3.0370

15:57:56

BATE

2,261

20001KH7

3.0360

15:57:56

BATE

2,111

20001KH8

3.0360

15:58:06

AQXE

580

113914

3.0360

15:58:43

AQXE

410

114189

3.0360

15:58:46

AQXE

977

114202

3.0360

15:58:46

TRQX

639

1317421759636887

3.0360

15:59:25

TRQX

438

1317421759637016

3.0350

16:00:10

AQXE

2,252

115119

3.0350

16:00:10

CHIX

2,163

120001LV4

3.0350

16:00:10

CHIX

2,712

120001LVL

3.0350

16:00:10

CHIX

125

120001LVM

3.0350

16:00:10

XLON

2,129

1317421705124690

3.0360

16:00:10

XLON

2,100

1317421705124694

3.0360

16:00:10

XLON

539

1317421705124695

3.0360

16:00:10

XLON

198

1317421705124696

3.0350

16:00:10

XLON

616

1317421705124713

3.0350

16:00:10

XLON

1,937

1317421705124714

3.0350

16:00:10

XLON

284

1317421705124715

3.0360

16:00:10

TRQX

238

1317421759637236

3.0350

16:00:10

TRQX

694

1317421759637248

3.0350

16:00:10

TRQX

607

1317421759637249

3.0350

16:00:10

BATE

2,185

20001L19

3.0360

16:00:10

BATE

1

20001L1A

3.0360

16:00:10

BATE

1,139

20001L1B

3.0360

16:00:10

BATE

6

20001L1C

3.0360

16:00:10

BATE

1,691

20001L1D

3.0350

16:00:10

BATE

2,260

20001L1O

3.0340

16:00:11

CHIX

2,180

120001LVQ

3.0340

16:00:11

XLON

2,171

1317421705124716

3.0340

16:00:11

BATE

2,168

20001L1P

3.0350

16:00:25

CHIX

1

120001LXM

3.0350

16:00:25

CHIX

2

120001LXO

3.0350

16:01:05

AQXE

8

115823

3.0350

16:01:14

AQXE

1,484

115917

3.0350

16:01:14

XLON

2,204

1317421705125272

3.0350

16:02:22

AQXE

662

116575

3.0360

16:02:39

CHIX

1,087

120001MGQ

3.0360

16:02:39

CHIX

113

120001MGR

3.0360

16:02:39

CHIX

1,637

120001MGS

3.0360

16:02:40

CHIX

2

120001MGW

3.0360

16:02:40

CHIX

667

120001MGX

3.0360

16:02:40

CHIX

2,154

120001MGY

3.0360

16:02:40

CHIX

14

120001MGZ

3.0360

16:02:40

XLON

270

1317421705125560

3.0360

16:02:40

XLON

113

1317421705125561

3.0360

16:02:40

XLON

1,200

1317421705125562

3.0360

16:03:03

AQXE

1,332

116877

3.0370

16:04:03

AQXE

226

117324

3.0370

16:04:03

AQXE

366

117325

3.0370

16:04:03

AQXE

104

117326

3.0370

16:04:03

AQXE

1,600

117327

3.0370

16:04:03

AQXE

541

117328

3.0360

16:05:01

AQXE

907

117826

3.0360

16:05:01

AQXE

1,394

117828

3.0350

16:05:01

CHIX

2,187

120001MYL

3.0350

16:05:01

XLON

2,120

1317421705125964

3.0360

16:05:01

XLON

1,937

1317421705125968

3.0360

16:05:01

XLON

578

1317421705125969

3.0350

16:05:01

TRQX

1,397

1317421759638201

3.0350

16:05:01

BATE

2,119

20001M65

3.0360

16:05:01

BATE

1,139

20001M69

3.0360

16:05:01

BATE

6

20001M6A

3.0350

16:05:30

AQXE

127

118055

3.0360

16:06:30

CHIX

2

120001NAB

3.0360

16:06:30

CHIX

3

120001NAC

3.0360

16:06:30

BATE

1,018

20001MHP

3.0360

16:06:31

CHIX

81

120001NBG

3.0350

16:06:44

AQXE

2,070

118685

3.0360

16:06:44

BATE

6

20001MK4

3.0360

16:07:01

CHIX

35

120001NF6

3.0360

16:07:03

CHIX

38

120001NFK

3.0360

16:07:05

CHIX

37

120001NG2

3.0360

16:07:08

CHIX

34

120001NG6

3.0360

16:07:11

CHIX

37

120001NGU

3.0350

16:07:11

XLON

2,163

1317421705126345

3.0350

16:07:11

TRQX

902

1317421759638612

3.0350

16:07:11

TRQX

357

1317421759638613

3.0350

16:07:25

TRQX

162

1317421759638629

3.0350

16:07:40

CHIX

2,117

120001NLR

3.0350

16:08:12

BATE

1,106

20001MX3

3.0350

16:08:12

BATE

1,072

20001MX4

3.0350

16:08:36

AQXE

117

119849

3.0340

16:09:20

CHIX

2,209

120001NZL

3.0350

16:09:20

CHIX

2,712

120001NZT

3.0350

16:09:20

CHIX

7

120001NZU

3.0350

16:09:20

CHIX

118

120001NZV

3.0330

16:09:20

CHIX

2,152

120001NZZ

3.0320

16:09:20

CHIX

2,164

120001O02

3.0350

16:09:20

AQXE

1,665

120260

3.0350

16:09:20

AQXE

387

120261

3.0340

16:09:20

AQXE

2,214

120262

3.0350

16:09:20

AQXE

1,394

120267

3.0330

16:09:20

AQXE

2,253

120268

3.0340

16:09:20

XLON

1,946

1317421705127074

3.0340

16:09:20

XLON

252

1317421705127075

3.0330

16:09:20

XLON

932

1317421705127082

3.0330

16:09:20

XLON

1,224

1317421705127083

3.0320

16:09:20

XLON

2,120

1317421705127084

3.0340

16:09:20

TRQX

1,335

1317421759639017

3.0330

16:09:20

TRQX

1,342

1317421759639021

3.0340

16:09:20

BATE

2,167

20001N5V

3.0330

16:09:20

BATE

2,147

20001N62

3.0330

16:09:20

BATE

1,139

20001N63

3.0340

16:09:20

BATE

1,139

20001N64

3.0340

16:09:20

BATE

559

20001N65

3.0320

16:09:20

BATE

2,137

20001N67

3.0320

16:10:16

AQXE

1,182

120769

3.0310

16:10:16

XLON

2,151

1317421705127351

3.0320

16:10:16

TRQX

146

1317421759639221

3.0320

16:10:16

TRQX

1,163

1317421759639222

3.0320

16:10:31

CHIX

2,225

120001O8O

3.0310

16:10:31

BATE

2,168

20001NFI

3.0320

16:10:37

CHIX

2

120001O9D

3.0320

16:10:37

CHIX

2

120001O9F

3.0320

16:10:37

CHIX

2,712

120001O9G

3.0320

16:10:37

AQXE

1,035

120944

3.0310

16:10:37

AQXE

1,838

120948

3.0320

16:10:37

XLON

1,200

1317421705127426

3.0320

16:10:37

XLON

757

1317421705127427

3.0320

16:10:37

XLON

880

1317421705127428

3.0320

16:10:37

XLON

1,200

1317421705127429

3.0320

16:10:37

XLON

3

1317421705127430

3.0320

16:10:37

XLON

2,422

1317421705127431

3.0320

16:10:37

XLON

412

1317421705127432

3.0320

16:10:37

BATE

1,139

20001NG6

3.0320

16:10:37

BATE

1,139

20001NG7

3.0320

16:10:38

CHIX

2,712

120001O9H

3.0320

16:10:38

CHIX

2,712

120001O9J

3.0320

16:10:38

CHIX

2,712

120001O9K

3.0320

16:10:38

XLON

2,422

1317421705127433

3.0320

16:10:38

XLON

415

1317421705127434

3.0320

16:10:38

XLON

1,200

1317421705127438

3.0320

16:10:38

XLON

1,637

1317421705127439

3.0320

16:10:38

BATE

1,139

20001NGC

3.0320

16:10:38

BATE

1,139

20001NGD

3.0320

16:10:39

CHIX

2,712

120001O9M

3.0320

16:10:39

XLON

461

1317421705127440

3.0320

16:10:41

CHIX

92

120001O9P

3.0320

16:10:59

CHIX

2,712

120001OBJ

3.0320

16:11:00

CHIX

2,712

120001OBK

3.0320

16:11:00

BATE

1,139

20001NIB

3.0320

16:11:00

BATE

1,139

20001NIG

3.0320

16:11:01

BATE

1,139

20001NIH

3.0320

16:11:05

BATE

213

20001NJ4

3.0320

16:11:06

XLON

1,852

1317421705127556

3.0320

16:11:06

XLON

791

1317421705127557

3.0320

16:11:06

XLON

194

1317421705127558

3.0320

16:11:06

BATE

5

20001NJ6

3.0320

16:11:20

CHIX

108

120001OEG

3.0310

16:11:32

CHIX

1

120001OFJ

3.0320

16:11:32

CHIX

1,106

120001OFK

3.0320

16:11:32

XLON

618

1317421705127755

3.0320

16:11:58

XLON

2

1317421705127887

3.0310

16:12:01

CHIX

1,079

120001OKK

3.0310

16:12:01

CHIX

272

120001OKL

3.0320

16:12:01

XLON

2,422

1317421705127913

3.0320

16:12:01

XLON

65

1317421705127914

3.0320

16:12:01

XLON

350

1317421705127915

3.0320

16:12:02

XLON

2,422

1317421705127917

3.0320

16:12:02

XLON

415

1317421705127918

3.0320

16:12:02

XLON

128

1317421705127919

3.0320

16:12:02

XLON

2,709

1317421705127920

3.0320

16:12:13

CHIX

36

120001OLP

3.0320

16:12:21

BATE

416

20001NWK

3.0320

16:12:29

AQXE

1,207

122226

3.0320

16:12:54

AQXE

99

122497

3.0330

16:13:14

CHIX

373

120001OYW

3.0340

16:14:56

CHIX

1,881

120001PG2

3.0340

16:14:56

XLON

2,211

1317421705128888

3.0340

16:14:56

BATE

2,177

20001OKP

3.0350

16:16:29

CHIX

80

120001PXE

3.0350

16:16:29

CHIX

38

120001PXF

3.0350

16:16:29

CHIX

517

120001PXG

3.0350

16:16:29

CHIX

1

120001PXH

3.0350

16:16:29

CHIX

1,348

120001PXI

3.0350

16:16:29

CHIX

853

120001PXJ

3.0350

16:16:29

AQXE

1,549

124818

3.0340

16:16:29

AQXE

1,533

124819

3.0350

16:16:29

XLON

2,422

1317421705129343

3.0350

16:16:29

XLON

415

1317421705129344

3.0350

16:16:29

BATE

776

20001P2T

3.0350

16:16:29

BATE

153

20001P2U

3.0350

16:16:29

BATE

1,139

20001P2V

3.0350

16:16:33

CHIX

2

120001PY5

3.0340

16:16:35

CHIX

232

120001PYG

3.0350

16:16:35

XLON

552

1317421705129366

3.0350

16:16:35

XLON

1,200

1317421705129367

3.0350

16:16:46

BATE

1,139

20001P52

3.0340

16:16:47

CHIX

2,712

120001Q05

3.0340

16:16:47

CHIX

125

120001Q06

3.0330

16:16:47

CHIX

1,737

120001Q07

3.0330

16:16:47

CHIX

2,712

120001Q0F

3.0330

16:16:47

CHIX

125

120001Q0G

3.0330

16:16:47

AQXE

1,481

124966

3.0340

16:16:47

XLON

2,141

1317421705129421

3.0350

16:16:47

XLON

2,422

1317421705129422

3.0350

16:16:47

XLON

415

1317421705129423

3.0330

16:16:47

XLON

2,191

1317421705129425

3.0330

16:16:47

XLON

2,422

1317421705129430

3.0330

16:16:47

XLON

415

1317421705129431

3.0340

16:16:47

TRQX

1,315

1317421759640704

3.0330

16:16:47

TRQX

1,325

1317421759640705

3.0350

16:16:47

BATE

1,139

20001P59

3.0330

16:16:47

BATE

2,106

20001P5D

3.0320

16:16:47

BATE

1,761

20001P5H

3.0330

16:16:48

CHIX

1,134

120001Q0M

3.0320

16:16:58

CHIX

315

120001Q1S

3.0330

16:17:12

XLON

2,422

1317421705129547

3.0330

16:17:12

XLON

87

1317421705129548

3.0330

16:17:12

XLON

328

1317421705129549

3.0330

16:17:13

XLON

883

1317421705129564

3.0330

16:17:13

XLON

1,200

1317421705129565

3.0330

16:17:14

XLON

1

1317421705129566

3.0330

16:17:20

XLON

1,200

1317421705129595

3.0320

16:17:38

CHIX

206

120001Q99

3.0330

16:17:38

XLON

557

1317421705129657

3.0330

16:17:38

XLON

1,200

1317421705129658

3.0320

16:17:40

AQXE

1,236

125596

3.0330

16:17:40

XLON

1,200

1317421705129660

3.0330

16:17:51

XLON

2,422

1317421705129678

3.0330

16:17:51

XLON

415

1317421705129679

3.0330

16:18:05

XLON

154

1317421705129725

3.0330

16:18:05

XLON

2,422

1317421705129726

3.0330

16:18:05

XLON

261

1317421705129727

3.0320

16:18:07

AQXE

214

125874

3.0330

16:18:07

XLON

2,422

1317421705129750

3.0330

16:18:07

XLON

415

1317421705129751

3.0330

16:18:07

XLON

415

1317421705129758

3.0330

16:18:07

XLON

2,422

1317421705129759

3.0320

16:18:08

CHIX

1,617

120001QC1

3.0330

16:18:08

XLON

450

1317421705129764

3.0330

16:18:08

XLON

2,387

1317421705129765

3.0330

16:18:08

XLON

452

1317421705129779

3.0330

16:18:08

XLON

2,385

1317421705129780

3.0330

16:18:09

XLON

37

1317421705129781

3.0330

16:18:09

XLON

2,800

1317421705129782

3.0320

16:18:09

XLON

2,113

1317421705129783

3.0320

16:18:19

TRQX

98

1317421759641044

3.0320

16:18:20

CHIX

2,712

120001QDW

3.0320

16:18:20

CHIX

125

120001QDX

3.0320

16:18:20

TRQX

1,318

1317421759641052

3.0320

16:18:20

BATE

1,139

20001PJA

3.0320

16:18:20

BATE

1,698

20001PJB

3.0320

16:18:21

CHIX

1,149

120001QE2

3.0320

16:18:21

CHIX

1,688

120001QE3

3.0320

16:18:21

CHIX

2,440

120001QE4

3.0310

16:18:21

AQXE

302

126084

3.0320

16:18:21

XLON

2,422

1317421705129913

3.0320

16:18:21

XLON

83

1317421705129914

3.0320

16:18:21

XLON

332

1317421705129915

3.0320

16:18:21

XLON

1,663

1317421705129922

3.0320

16:18:21

XLON

1,174

1317421705129923

3.0320

16:18:21

BATE

281

20001PJD

3.0320

16:18:21

BATE

1,139

20001PJE

3.0320

16:18:21

BATE

1,139

20001PJI

3.0320

16:18:22

XLON

1,248

1317421705129924

3.0320

16:18:22

XLON

1,589

1317421705129925

3.0320

16:18:22

XLON

2,422

1317421705129926

3.0320

16:18:22

XLON

415

1317421705129927

3.0320

16:18:22

XLON

1

1317421705129928

3.0320

16:18:22

XLON

2,422

1317421705129929

3.0320

16:18:22

XLON

414

1317421705129930

3.0320

16:18:22

BATE

1,139

20001PJR

3.0320

16:18:22

BATE

17

20001PJY

3.0320

16:18:22

BATE

16

20001PJZ

3.0320

16:18:22

BATE

16

20001PK0

3.0320

16:18:22

BATE

16

20001PK1

3.0320

16:18:22

BATE

1,041

20001PK2

3.0330

16:18:29

XLON

2,422

1317421705129961

3.0330

16:18:29

XLON

415

1317421705129962

3.0330

16:18:29

XLON

2,422

1317421705129963

3.0320

16:18:35

AQXE

1,273

126246

3.0330

16:18:35

XLON

2,422

1317421705129981

3.0330

16:18:35

XLON

415

1317421705129982

3.0330

16:18:51

XLON

1,200

1317421705130061

3.0330

16:18:51

XLON

1,637

1317421705130062

3.0330

16:18:57

XLON

2,837

1317421705130069

3.0330

16:18:57

XLON

167

1317421705130070

3.0330

16:18:57

XLON

2,422

1317421705130071

3.0330

16:18:57

XLON

248

1317421705130072

3.0310

16:18:58

CHIX

2,153

120001QJ7

3.0320

16:18:58

AQXE

183

126497

3.0310

16:18:58

AQXE

842

126501

3.0320

16:18:58

XLON

2,115

1317421705130073

3.0310

16:18:58

XLON

2,172

1317421705130076

3.0310

16:18:58

XLON

2,422

1317421705130079

3.0310

16:18:58

XLON

415

1317421705130080

3.0310

16:18:58

XLON

92

1317421705130081

3.0310

16:18:58

XLON

2,422

1317421705130082

3.0310

16:18:58

XLON

323

1317421705130083

3.0320

16:18:58

TRQX

1,127

1317421759641175

3.0310

16:18:58

TRQX

93

1317421759641176

3.0310

16:18:58

TRQX

1,172

1317421759641177

3.0320

16:18:58

BATE

1,106

20001POU

3.0310

16:18:58

BATE

2,138

20001POW

3.0310

16:18:59

XLON

2

1317421705130084

3.0310

16:18:59

XLON

2,422

1317421705130085

3.0310

16:18:59

XLON

413

1317421705130086

3.0300

16:19:00

CHIX

2,103

120001QJV

3.0300

16:19:00

XLON

2,183

1317421705130092

3.0300

16:19:00

BATE

2,186

20001PPG

3.0300

16:19:02

AQXE

1,482

126561

3.0290

16:19:08

XLON

2,205

1317421705130111

3.0290

16:19:29

CHIX

1,939

120001QOP

3.0290

16:19:29

BATE

1,963

20001PUA

3.0280

16:19:32

CHIX

1,411

120001QPY

3.0290

16:19:32

AQXE

1,284

126918

3.0280

16:19:32

XLON

2,127

1317421705130255

3.0280

16:19:32

XLON

2,422

1317421705130257

3.0280

16:19:32

XLON

415

1317421705130258

3.0270

16:19:32

XLON

2,139

1317421705130259

3.0270

16:20:00

XLON

2,422

1317421705130354

3.0270

16:20:00

XLON

91

1317421705130355

3.0270

16:20:00

XLON

324

1317421705130356

3.0290

16:20:29

CHIX

1,207

120001R14

3.0290

16:20:29

XLON

2,154

1317421705130600

3.0300

16:20:29

XLON

65

1317421705130602

3.0300

16:20:29

XLON

594

1317421705130603

3.0300

16:21:21

BATE

24

20001QGE

3.0290

16:22:20

XLON

485

1317421705131229

3.0290

16:22:20

XLON

453

1317421705131230

3.0290

16:22:20

XLON

834

1317421705131231

3.0290

16:22:20

XLON

254

1317421705131232

3.0290

16:22:36

XLON

162

1317421705131299

3.0290

16:23:11

CHIX

574

120001RXV

3.0290

16:23:11

CHIX

183

120001RXW

3.0290

16:23:11

AQXE

1,682

129213

3.0290

16:23:11

BATE

668

20001R23

3.0290

16:23:11

BATE

1,436

20001R24

3.0290

16:23:13

CHIX

1,454

120001RYJ

3.0290

16:23:13

TRQX

353

1317421759642208

3.0290

16:23:13

TRQX

881

1317421759642209

3.0290

16:23:38

XLON

2,143

1317421705131635

3.0300

16:23:58

CHIX

678

120001S7U

3.0300

16:23:58

CHIX

2,159

120001S7V

3.0290

16:23:58

BATE

1,726

20001RCI

3.0300

16:24:51

BATE

1,354

20001ROX

3.0300

16:24:56

AQXE

44

130419

3.0300

16:24:56

AQXE

1,803

130420

3.0300

16:25:05

AQXE

51

132756

3.0300

16:25:06

CHIX

2,157

120001SMA

3.0300

16:25:06

XLON

2,145

1317421705132095

3.0300

16:25:06

TRQX

1,266

1317421759642766

3.0300

16:25:06

AQXE

149

132776

3.0300

16:25:06

BATE

754

20001RUF

3.0300

16:25:15

AQXE

56

132879

3.0300

16:25:42

CHIX

1,505

120001SV7

3.0300

16:25:42

CHIX

1,332

120001SV8

3.0290

16:25:42

TRQX

1,307

1317421759642935

3.0290

16:25:42

AQXE

562

133287

3.0290

16:25:42

BATE

420

20001S37

3.0300

16:26:01

XLON

2,112

1317421705132349

3.0300

16:26:01

BATE

1,954

20001S6V

3.0300

16:26:01

BATE

218

20001S6W

3.0310

16:26:36

CHIX

253

120001T7J

3.0310

16:26:36

CHIX

1,849

120001T7K

3.0310

16:26:53

CHIX

1,932

120001TA1

3.0310

16:26:53

XLON

2,540

1317421705132640

3.0310

16:26:53

XLON

297

1317421705132641

3.0310

16:26:56

CHIX

1,304

120001TB0

3.0310

16:27:02

XLON

630

1317421705132684

3.0300

16:27:31

AQXE

147

134623

3.0310

16:27:44

CHIX

33

120001TLP

3.0310

16:27:45

CHIX

2,712

120001TLS

3.0310

16:27:45

CHIX

125

120001TLT

3.0300

16:27:45

XLON

2,157

1317421705132882

3.0310

16:27:45

TRQX

749

1317421759643457

3.0310

16:27:45

TRQX

1,006

1317421759643458

3.0300

16:27:45

AQXE

26

134742

3.0300

16:27:45

BATE

521

20001STM

3.0310

16:27:45

BATE

1

20001STN

3.0300

16:27:45

BATE

1,636

20001STO

3.0310

16:27:46

CHIX

1,403

120001TLV

3.0310

16:27:46

CHIX

1,434

120001TLW

3.0310

16:27:46

CHIX

1,278

120001TLX

3.0310

16:27:46

CHIX

586

120001TLY

3.0310

16:27:46

CHIX

973

120001TLZ

3.0310

16:27:46

CHIX

993

120001TM2

3.0310

16:27:46

CHIX

1,844

120001TM3

3.0310

16:27:47

CHIX

2,295

120001TM4

3.0300

16:27:50

CHIX

2,201

120001TMK

3.0300

16:27:50

AQXE

1,827

134777

3.0300

16:27:56

TRQX

1,297

1317421759643531

3.0300

16:27:56

AQXE

37

134854

3.0300

16:28:27

CHIX

1,798

120001TVR

3.0310

16:28:27

XLON

1,574

1317421705133103

3.0310

16:28:27

XLON

570

1317421705133104

3.0310

16:28:27

XLON

2,422

1317421705133105

3.0310

16:28:27

XLON

415

1317421705133106

3.0300

16:28:27

XLON

2,211

1317421705133107

3.0300

16:28:27

XLON

2,422

1317421705133109

3.0300

16:28:27

XLON

156

1317421705133110

3.0300

16:28:27

XLON

259

1317421705133111

3.0300

16:28:27

TRQX

1,068

1317421759643699

3.0310

16:28:27

AQXE

1,549

135324

3.0300

16:28:27

AQXE

2,269

135325

3.0300

16:28:27

AQXE

1,549

135348

3.0300

16:28:27

AQXE

71

135349

3.0300

16:28:27

BATE

949

20001T2O

3.0300

16:28:27

BATE

1,320

20001T2P

3.0300

16:28:27

BATE

854

20001T2U

3.0300

16:28:27

BATE

1,934

20001T2V

3.0300

16:28:27

BATE

854

20001T33

3.0300

16:28:27

BATE

21

20001T34

3.0300

16:28:27

BATE

44

20001T35

3.0300

16:28:28

XLON

881

1317421705133117

3.0290

16:28:28

AQXE

1,094

135353

3.0310

16:28:40

XLON

2,422

1317421705133179

3.0310

16:28:40

XLON

2,422

1317421705133184

3.0310

16:28:40

XLON

375

1317421705133185

3.0310

16:28:40

XLON

40

1317421705133186

3.0310

16:28:41

XLON

676

1317421705133187

3.0310

16:28:41

XLON

311

1317421705133188

3.0310

16:28:42

XLON

2,422

1317421705133206

3.0310

16:28:42

XLON

415

1317421705133207

3.0310

16:28:42

XLON

117

1317421705133210

3.0300

16:28:42

AQXE

1,251

135567

3.0310

16:28:43

XLON

2,422

1317421705133211

3.0310

16:28:43

XLON

415

1317421705133212

3.0300

16:28:43

AQXE

690

135585

3.0310

16:28:44

XLON

2,422

1317421705133213

3.0310

16:28:44

XLON

415

1317421705133214

3.0300

16:28:44

AQXE

328

135598

3.0300

16:28:56

XLON

2,167

1317421705133268

3.0300

16:28:56

BATE

803

20001TB4

3.0300

16:28:57

BATE

654

20001TBE

3.0300

16:28:58

CHIX

413

120001U5Y

3.0300

16:28:58

BATE

812

20001TBO

3.0300

16:29:00

CHIX

272

120001U6D

3.0300

16:29:06

CHIX

516

120001U7X

3.0300

16:29:21

AQXE

443

136200

3.0290

16:29:21

BATE

2,128

20001TH3

3.0290

16:29:25

CHIX

827

120001UCH

3.0290

16:29:25

XLON

2,169

1317421705133470

3.0310

16:29:33

CHIX

423

120001UFC

3.0310

16:29:33

XLON

377

1317421705133517

3.0310

16:29:33

XLON

2,422

1317421705133518

3.0310

16:29:33

BATE

854

20001TKN

3.0310

16:29:33

BATE

854

20001TKP

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
 
 
POSEAPEEAASSFFA