Kingfisher PLC Transaction in Own Shares

RNS Number : 7463V

Kingfisher PLC

04 February 2025

KINGFISHER PLC

Transaction in own shares

04 February 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 03 February 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

Date of Purchase:	03 February 2025
Total number of shares purchased:	2,744,902
Volume Weighted Average price paid per share:	£2.4103
Highest price paid per share:	£2.4280
Lowest price paid per share:	£2.3950

To date, Kingfisher has purchased 26,820,841 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, 18,612,440 ordinary shares in aggregate for cancellation from GSI and 23,977,312 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second, third and fourth tranches, respectively, of the Programme.

A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	1,307,266	£2.4103
CHIX	566,079	£2.4094
BATE	547,231	£2.4121
TRQX	175,375	£2.4097
AQXE	148,951	£2.4083

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 03 Feb 2025 (GMT)	Trading Venue	Number of Shares	Transaction Reference Number
2.4120	08:17:05	XLON	3,861	1157262374607726
2.4120	08:17:05	CHIX	2,548	120000DCT
2.4120	08:17:05	CHIX	1,632	120000DCU
2.4140	08:17:48	XLON	2,868	1157262374607816
2.4140	08:17:48	TRQX	1,916	1157262429134387
2.4140	08:17:48	TRQX	1,962	1157262429134388
2.4140	08:17:48	CHIX	2,522	120000DIP
2.4130	08:18:13	XLON	1,712	1157262374607863
2.4130	08:18:13	TRQX	3,900	1157262429134519
2.4130	08:18:13	CHIX	2,600	120000DMS
2.4120	08:19:06	XLON	2,647	1157262374607996
2.4120	08:19:06	TRQX	3,857	1157262429134807
2.4120	08:19:06	CHIX	1,289	120000DVJ
2.4120	08:19:06	CHIX	1,443	120000DVK
2.4110	08:19:07	XLON	1,945	1157262374607997
2.4100	08:19:32	XLON	242	1157262374608101
2.4100	08:19:32	XLON	968	1157262374608102
2.4100	08:19:32	XLON	288	1157262374608103
2.4100	08:19:32	AQXE	2,526	12269
2.4100	08:19:32	AQXE	1,511	12270
2.4090	08:19:46	AQXE	3,915	12330
2.4080	08:20:07	XLON	2,611	1157262374608153
2.4080	08:20:07	AQXE	4,015	12473
2.4080	08:20:07	BATE	2,378	20000BRJ
2.4050	08:20:10	BATE	1,099	20000BRU
2.4110	08:21:17	BATE	472	20000BXW
2.4130	08:22:06	XLON	350	1157262374608431
2.4130	08:22:06	XLON	1,312	1157262374608432
2.4130	08:22:06	BATE	1,782	20000C0Y
2.4150	08:24:00	XLON	2,084	1157262374608687
2.4150	08:24:00	XLON	186	1157262374608688
2.4140	08:24:08	XLON	2,877	1157262374608704
2.4140	08:24:08	BATE	2,162	20000C7J
2.4140	08:25:26	XLON	2,460	1157262374608877
2.4130	08:25:28	XLON	2,788	1157262374608896
2.4130	08:25:28	BATE	2,024	20000CCE
2.4140	08:27:14	XLON	2,104	1157262374609096
2.4130	08:27:28	XLON	1,694	1157262374609117
2.4120	08:27:28	XLON	1,583	1157262374609118
2.4120	08:27:28	CHIX	2,770	120000FUL
2.4130	08:29:13	XLON	2,163	1157262374609293
2.4130	08:29:13	CHIX	2,100	120000G6G
2.4120	08:29:42	XLON	2,194	1157262374609341
2.4110	08:30:09	XLON	933	1157262374609433
2.4110	08:30:09	XLON	836	1157262374609434
2.4150	08:32:28	XLON	2,456	1157262374609755
2.4150	08:32:28	TRQX	2,066	1157262429138104
2.4180	08:35:43	XLON	3,877	1157262374610073
2.4180	08:35:43	CHIX	1,263	120000HFD
2.4180	08:35:43	CHIX	247	120000HFE
2.4180	08:35:43	BATE	2,059	20000DBB
2.4170	08:39:24	XLON	1,589	1157262374610436
2.4170	08:39:24	XLON	1,362	1157262374610437
2.4170	08:39:24	CHIX	1,535	120000HYM
2.4170	08:39:24	BATE	2,063	20000DLN
2.4180	08:40:27	XLON	4,378	1157262374610522
2.4180	08:40:27	CHIX	1,621	120000I59
2.4170	08:41:08	XLON	4,295	1157262374610572
2.4170	08:41:08	CHIX	1,024	120000IBV
2.4170	08:41:08	CHIX	585	120000IBW
2.4170	08:43:31	XLON	4,332	1157262374610776
2.4170	08:43:31	CHIX	1,660	120000IQI
2.4170	08:45:38	XLON	4,298	1157262374611000
2.4170	08:45:38	CHIX	2,843	120000J0D
2.4170	08:46:13	XLON	3,628	1157262374611077
2.4160	08:46:37	XLON	2,836	1157262374611098
2.4160	08:46:37	TRQX	1,991	1157262429140736
2.4160	08:46:37	CHIX	269	120000J6E
2.4160	08:46:37	CHIX	1,476	120000J6F
2.4160	08:48:08	XLON	2,819	1157262374611252
2.4160	08:48:08	CHIX	438	120000JJD
2.4160	08:48:11	CHIX	1,306	120000JJZ
2.4170	08:50:11	XLON	3,411	1157262374611399
2.4170	08:50:11	XLON	988	1157262374611400
2.4160	08:50:11	XLON	3,045	1157262374611401
2.4160	08:50:11	TRQX	2,063	1157262429141283
2.4170	08:50:11	CHIX	1,173	120000JXI
2.4170	08:50:11	CHIX	1,173	120000JXJ
2.4160	08:50:11	BATE	1,884	20000EKQ
2.4150	08:50:20	XLON	1,000	1157262374611412
2.4150	08:50:20	XLON	3,490	1157262374611413
2.4140	08:50:38	BATE	2,115	20000ENZ
2.4120	08:51:19	XLON	2,475	1157262374611637
2.4150	08:52:47	CHIX	2,006	120000KIM
2.4160	08:57:45	XLON	1,745	1157262374612174
2.4160	08:57:45	XLON	1,745	1157262374612175
2.4160	08:57:45	CHIX	1,829	120000L9L
2.4160	09:00:59	CHIX	682	120000LRA
2.4160	09:00:59	CHIX	705	120000LRB
2.4160	09:00:59	AQXE	16	25463
2.4160	09:01:31	AQXE	180	25652
2.4160	09:02:00	XLON	3,705	1157262374612485
2.4160	09:02:00	CHIX	477	120000LYD
2.4160	09:02:00	AQXE	1,814	25766
2.4150	09:03:08	XLON	2,800	1157262374612611
2.4140	09:03:08	XLON	2,073	1157262374612613
2.4140	09:03:08	XLON	701	1157262374612614
2.4150	09:03:08	TRQX	1,724	1157262429143230
2.4150	09:03:08	CHIX	1,622	120000M6Q
2.4150	09:03:08	CHIX	48	120000M6R
2.4140	09:03:08	BATE	2,829	20000FO7
2.4130	09:03:09	XLON	2,067	1157262374612621
2.4140	09:05:07	CHIX	1,987	120000MMX
2.4140	09:05:07	BATE	2,763	20000FUN
2.4130	09:05:22	XLON	1,554	1157262374612858
2.4130	09:05:22	XLON	929	1157262374612859
2.4130	09:05:22	CHIX	1,885	120000MO2
2.4120	09:05:29	XLON	1,265	1157262374612869
2.4120	09:05:29	XLON	679	1157262374612870
2.4120	09:05:30	CHIX	561	120000MPR
2.4120	09:05:30	CHIX	932	120000MPS
2.4110	09:05:33	XLON	1,187	1157262374612881
2.4110	09:05:33	XLON	611	1157262374612882
2.4110	09:05:33	TRQX	2,353	1157262429143748
2.4100	09:05:46	XLON	2,084	1157262374612899
2.4090	09:09:00	XLON	1,932	1157262374613108
2.4080	09:09:01	XLON	1,799	1157262374613111
2.4000	09:12:05	XLON	2,683	1157262374613432
2.3990	09:12:13	XLON	1,555	1157262374613463
2.3990	09:12:15	XLON	1,123	1157262374613464
2.4040	09:15:21	CHIX	1,632	120000OSQ
2.4030	09:15:58	XLON	2,298	1157262374613847
2.4030	09:15:58	XLON	1,803	1157262374613848
2.4030	09:15:58	CHIX	1,699	120000OX5
2.4030	09:15:58	BATE	883	20000H2M
2.4030	09:15:58	BATE	610	20000H2N
2.4020	09:16:05	XLON	4,415	1157262374613879
2.4020	09:16:05	BATE	1,487	20000H3N
2.4060	09:18:10	XLON	4,231	1157262374614022
2.4060	09:18:10	CHIX	1,639	120000PCF
2.4060	09:18:10	BATE	828	20000HA0
2.4060	09:18:10	BATE	828	20000HA1
2.4060	09:20:37	XLON	4,393	1157262374614353
2.4060	09:20:37	CHIX	2,200	120000PTR
2.4060	09:20:37	AQXE	2,467	31846
2.4050	09:21:10	XLON	4,352	1157262374614441
2.4050	09:21:10	TRQX	1,576	1157262429146503
2.4050	09:21:10	CHIX	1,661	120000PXK
2.4040	09:21:22	XLON	3,402	1157262374614465
2.4040	09:21:22	TRQX	1,565	1157262429146537
2.4050	09:22:10	CHIX	1,597	120000Q5Y
2.4050	09:22:10	CHIX	255	120000Q5Z
2.4040	09:22:25	XLON	338	1157262374614621
2.4080	09:25:25	TRQX	907	1157262429147214
2.4080	09:25:25	TRQX	907	1157262429147215
2.4080	09:25:25	CHIX	1,475	120000QR5
2.4070	09:27:22	CHIX	1,610	120000QZL
2.4070	09:30:20	XLON	2,119	1157262374615214
2.4070	09:30:20	XLON	2,119	1157262374615215
2.4070	09:30:20	TRQX	1,859	1157262429147836
2.4090	09:32:55	XLON	402	1157262374615392
2.4090	09:32:55	XLON	1,936	1157262374615393
2.4090	09:32:55	XLON	2,060	1157262374615394
2.4080	09:34:19	XLON	2,987	1157262374615498
2.4080	09:34:19	XLON	1,375	1157262374615499
2.4080	09:34:19	TRQX	1,780	1157262429148365
2.4080	09:34:19	CHIX	1,541	120000RTH
2.4080	09:34:19	CHIX	481	120000RTI
2.4080	09:34:19	BATE	203	20000IMM
2.4080	09:34:19	BATE	1,347	20000IMN
2.4080	09:34:19	BATE	1,144	20000IMO
2.4100	09:35:11	XLON	4,452	1157262374615564
2.4100	09:35:11	CHIX	1,839	120000RYU
2.4100	09:35:11	BATE	598	20000IQA
2.4100	09:35:11	BATE	1,894	20000IQB
2.4100	09:35:24	BATE	741	20000IRI
2.4100	09:35:24	BATE	1,675	20000IRJ
2.4090	09:36:56	XLON	4,502	1157262374615708
2.4090	09:36:56	CHIX	1,794	120000S6Z
2.4090	09:36:56	BATE	1,932	20000IUK
2.4090	09:36:56	BATE	678	20000IUL
2.4080	09:38:35	XLON	4,407	1157262374615828
2.4080	09:38:35	TRQX	1,071	1157262429148975
2.4080	09:38:35	TRQX	1,071	1157262429148976
2.4080	09:38:35	CHIX	1,871	120000SG8
2.4080	09:38:35	BATE	2,791	20000IZJ
2.4070	09:38:36	XLON	632	1157262374615832
2.4070	09:38:36	XLON	3,215	1157262374615833
2.4070	09:38:36	CHIX	900	120000SGN
2.4070	09:38:38	CHIX	1,009	120000SH5
2.4060	09:39:36	XLON	2,742	1157262374615917
2.4060	09:39:36	CHIX	1,851	120000SM1
2.4050	09:39:37	XLON	141	1157262374615920
2.4050	09:39:37	CHIX	1,530	120000SM6
2.4050	09:39:42	XLON	3,238	1157262374615925
2.4070	09:41:07	XLON	1,693	1157262374616046
2.4070	09:41:07	XLON	1,270	1157262374616047
2.4070	09:41:07	XLON	1,270	1157262374616048
2.4070	09:41:07	CHIX	1,344	120000SU4
2.4070	09:41:07	CHIX	1,344	120000SU5
2.4070	09:41:07	BATE	2,529	20000J7G
2.4060	09:43:09	XLON	3,557	1157262374616196
2.4060	09:43:09	TRQX	2,473	1157262429149645
2.4060	09:43:09	CHIX	2,558	120000T26
2.4060	09:43:09	BATE	1,771	20000JCB
2.4110	09:46:37	CHIX	2,582	120000TLJ
2.4110	09:46:42	XLON	4,303	1157262374616493
2.4110	09:46:42	TRQX	1,505	1157262429150212
2.4110	09:46:42	CHIX	397	120000TLL
2.4110	09:46:42	CHIX	397	120000TLM
2.4110	09:46:42	BATE	1,583	20000JO8
2.4110	09:46:42	AQXE	2,575	38829
2.4100	09:47:00	XLON	4,288	1157262374616510
2.4100	09:47:00	CHIX	3,092	120000TNH
2.4100	09:47:00	BATE	2,401	20000JPF
2.4110	09:47:49	XLON	4,486	1157262374616608
2.4110	09:48:18	TRQX	2,428	1157262429150456
2.4110	09:48:18	CHIX	3,461	120000TVO
2.4110	09:48:18	BATE	1,932	20000JTE
2.4110	09:50:38	XLON	4,317	1157262374616737
2.4110	09:50:38	CHIX	2,963	120000U6H
2.4110	09:50:38	BATE	1,787	20000JZQ
2.4110	09:50:38	AQXE	1,584	39876
2.4100	09:50:39	XLON	4,524	1157262374616740
2.4100	09:50:39	CHIX	3,186	120000U6L
2.4100	09:50:39	BATE	1,872	20000JZT
2.4100	09:50:39	AQXE	754	39880
2.4100	09:50:39	AQXE	830	39881
2.4090	09:51:44	XLON	893	1157262374616791
2.4090	09:51:45	XLON	3,595	1157262374616797
2.4090	09:51:45	CHIX	1,359	120000UB5
2.4090	09:51:45	CHIX	1,979	120000UB6
2.4080	09:51:51	XLON	4,272	1157262374616803
2.4080	09:51:51	CHIX	1,646	120000UBZ
2.4080	09:51:51	AQXE	1,576	40165
2.4070	09:52:22	XLON	2,599	1157262374616874
2.4070	09:52:22	CHIX	1,730	120000UE8
2.4060	09:52:34	XLON	2,930	1157262374616931
2.4060	09:52:34	XLON	845	1157262374616932
2.4050	09:52:34	XLON	3,055	1157262374616937
2.4060	09:52:34	CHIX	618	120000UJG
2.4060	09:52:34	CHIX	1,284	120000UJH
2.4050	09:52:34	CHIX	92	120000UK9
2.4050	09:52:34	CHIX	2,099	120000UKA
2.4060	09:52:34	BATE	1,723	20000K9Q
2.4040	09:52:55	BATE	1,494	20000KC7
2.4070	09:54:32	XLON	968	1157262374617156
2.4070	09:54:32	XLON	3,331	1157262374617157
2.4070	09:54:32	BATE	524	20000KIU
2.4070	09:54:32	BATE	2,083	20000KIV
2.4070	09:57:46	CHIX	308	120000VHA
2.4070	10:05:12	BATE	1,545	20000LFG
2.4070	10:05:47	AQXE	15	44416
2.4070	10:05:54	XLON	905	1157262374618009
2.4070	10:05:54	XLON	1,615	1157262374618010
2.4070	10:05:54	XLON	323	1157262374618011
2.4070	10:05:54	XLON	1,450	1157262374618012
2.4070	10:05:54	CHIX	1,180	120000WRN
2.4070	10:05:54	BATE	1,080	20000LJM
2.4070	10:05:54	AQXE	1,644	44445
2.4110	10:11:00	CHIX	1,020	120000XIZ
2.4110	10:11:00	CHIX	333	120000XJ0
2.4110	10:11:24	XLON	968	1157262374618534
2.4110	10:11:24	XLON	1,885	1157262374618535
2.4110	10:11:24	XLON	1,510	1157262374618536
2.4110	10:11:24	CHIX	1,034	120000XMS
2.4110	10:11:24	CHIX	1,416	120000XMT
2.4110	10:11:24	CHIX	659	120000XMU
2.4100	10:12:02	XLON	4,317	1157262374618585
2.4100	10:12:02	TRQX	1,517	1157262429154097
2.4100	10:12:02	CHIX	4,274	120000XP5
2.4100	10:12:02	BATE	1,867	20000M2H
2.4100	10:12:02	AQXE	1,599	46099
2.4090	10:12:04	XLON	3,063	1157262374618591
2.4090	10:12:06	XLON	1,385	1157262374618592
2.4090	10:12:06	TRQX	1,513	1157262429154105
2.4090	10:12:06	CHIX	2,423	120000XQ3
2.4090	10:12:06	CHIX	1,961	120000XQ4
2.4090	10:12:06	BATE	1,840	20000M2U
2.4090	10:12:06	AQXE	1,587	46122
2.4080	10:12:28	CHIX	145	120000XRC
2.4080	10:12:29	XLON	3,573	1157262374618604
2.4080	10:12:29	XLON	919	1157262374618605
2.4080	10:12:29	CHIX	1,282	120000XRF
2.4080	10:12:29	CHIX	3,093	120000XRG
2.4070	10:12:39	AQXE	568	46225
2.4070	10:13:15	XLON	1,055	1157262374618655
2.4070	10:13:15	XLON	1,515	1157262374618656
2.4070	10:13:15	XLON	1,615	1157262374618657
2.4070	10:13:15	XLON	97	1157262374618658
2.4070	10:13:15	TRQX	2,483	1157262429154263
2.4070	10:13:15	AQXE	1,169	46346
2.4060	10:13:20	BATE	455	20000M6O
2.4110	10:15:08	CHIX	1,691	120000YBJ
2.4110	10:15:08	BATE	891	20000MEX
2.4110	10:15:08	BATE	1,616	20000MEY
2.4100	10:15:19	CHIX	1,677	120000YDO
2.4100	10:15:19	BATE	439	20000MFZ
2.4100	10:15:47	XLON	4,343	1157262374618899
2.4100	10:15:47	TRQX	2,789	1157262429154705
2.4100	10:15:47	BATE	1,163	20000MHO
2.4100	10:15:47	AQXE	1,704	47262
2.4090	10:15:52	BATE	992	20000MI6
2.4090	10:15:56	BATE	21	20000MIZ
2.4090	10:15:56	BATE	49	20000MJ0
2.4090	10:16:38	XLON	4,294	1157262374619051
2.4090	10:16:38	BATE	511	20000ML1
2.4110	10:21:33	CHIX	365	120000Z7C
2.4110	10:21:35	XLON	4,302	1157262374619498
2.4110	10:21:35	CHIX	2,039	120000Z7N
2.4110	10:21:35	BATE	1,627	20000MX0
2.4110	10:21:35	AQXE	1,654	48601
2.4100	10:21:55	CHIX	2,493	120000Z9A
2.4100	10:21:55	BATE	842	20000MY4
2.4100	10:25:46	XLON	4,404	1157262374619833
2.4100	10:25:46	CHIX	1,231	120000ZRF
2.4100	10:25:46	CHIX	897	120000ZRG
2.4100	10:25:46	BATE	1,026	20000N9Z
2.4110	10:28:59	XLON	4,487	1157262374620041
2.4130	10:30:21	BATE	940	20000NM4
2.4130	10:31:32	BATE	1	20000NPU
2.4130	10:31:34	BATE	1	20000NQ0
2.4130	10:33:57	CHIX	1,150	1200010R3
2.4130	10:33:57	CHIX	1,657	1200010R4
2.4130	10:33:57	BATE	2,683	20000NWG
2.4130	10:35:25	XLON	4,371	1157262374620517
2.4160	10:40:05	XLON	4,225	1157262374620837
2.4160	10:40:05	CHIX	1,497	1200011KN
2.4160	10:40:05	CHIX	1,804	1200011KO
2.4160	10:40:05	CHIX	947	1200011KP
2.4160	10:40:14	BATE	2,729	20000OG4
2.4150	10:40:47	XLON	4,442	1157262374620987
2.4150	10:40:47	TRQX	1,549	1157262429157936
2.4150	10:40:47	CHIX	4,248	1200011UO
2.4150	10:40:47	BATE	2,599	20000OIW
2.4140	10:44:47	BATE	991	20000OQ7
2.4140	10:44:48	XLON	4,302	1157262374621234
2.4140	10:44:48	TRQX	1,537	1157262429158433
2.4140	10:44:48	CHIX	532	1200012AP
2.4140	10:44:48	CHIX	3,969	1200012AQ
2.4140	10:44:48	BATE	1,568	20000OQB
2.4130	10:45:48	XLON	4,492	1157262374621302
2.4130	10:45:48	TRQX	504	1157262429158515
2.4130	10:45:48	TRQX	1,547	1157262429158516
2.4130	10:45:48	CHIX	1,492	1200012DL
2.4120	10:45:48	CHIX	2,561	1200012DU
2.4130	10:45:48	BATE	16	20000OSJ
2.4130	10:45:48	BATE	2,483	20000OSK
2.4120	10:45:54	XLON	4,459	1157262374621312
2.4110	10:46:58	XLON	4,367	1157262374621360
2.4110	10:46:58	CHIX	2,144	1200012LF
2.4100	10:47:46	XLON	3,579	1157262374621432
2.4100	10:47:46	TRQX	267	1157262429158741
2.4100	10:47:51	TRQX	1,038	1157262429158744
2.4100	10:47:59	TRQX	23	1157262429158765
2.4100	10:48:25	TRQX	5	1157262429158836
2.4100	10:49:09	TRQX	266	1157262429158934
2.4100	10:51:48	CHIX	659	12000136K
2.4100	10:51:48	CHIX	907	12000136L
2.4110	10:54:27	XLON	4,227	1157262374622247
2.4110	10:54:27	XLON	116	1157262374622248
2.4110	10:54:27	TRQX	2,777	1157262429159596
2.4110	10:54:27	CHIX	1,746	1200013JS
2.4100	10:54:27	CHIX	1,205	1200013JY
2.4110	10:54:27	BATE	1,712	20000PEP
2.4110	10:54:27	AQXE	1,560	57043
2.4100	10:55:57	XLON	3,170	1157262374622342
2.4100	10:55:57	XLON	969	1157262374622343
2.4100	10:55:57	XLON	199	1157262374622344
2.4100	10:55:57	CHIX	569	1200013P1
2.4100	11:00:01	BATE	1,088	20000PQX
2.4100	11:00:01	BATE	673	20000PQZ
2.4120	11:11:53	XLON	634	1157262374623537
2.4120	11:12:59	XLON	101	1157262374623593
2.4120	11:13:04	XLON	3,689	1157262374623594
2.4120	11:13:04	BATE	1,148	20000QJL
2.4140	11:16:05	XLON	2,904	1157262374623926
2.4140	11:16:05	XLON	975	1157262374623927
2.4140	11:16:05	XLON	431	1157262374623928
2.4140	11:16:05	CHIX	4,343	12000161F
2.4140	11:16:05	BATE	1,305	20000QS0
2.4140	11:16:05	BATE	1,305	20000QS1
2.4130	11:16:57	XLON	4,472	1157262374623991
2.4130	11:16:57	TRQX	2,618	1157262429162207
2.4130	11:16:57	CHIX	3,763	12000165X
2.4130	11:16:57	CHIX	523	12000165Y
2.4130	11:16:57	BATE	3,065	20000QUM
2.4130	11:16:57	AQXE	1,716	62565
2.4120	11:20:17	XLON	968	1157262374624217
2.4120	11:20:17	XLON	74	1157262374624218
2.4120	11:20:17	XLON	3,418	1157262374624219
2.4120	11:20:17	CHIX	4,527	1200016H9
2.4120	11:21:19	TRQX	2,924	1157262429162539
2.4120	11:21:19	BATE	2,690	20000R31
2.4110	11:22:37	XLON	70	1157262374624382
2.4110	11:22:37	XLON	4,369	1157262374624383
2.4110	11:22:37	TRQX	1,700	1157262429162681
2.4110	11:22:37	CHIX	2,250	1200016S8
2.4110	11:22:37	CHIX	2,250	1200016S9
2.4110	11:22:37	BATE	681	20000R7A
2.4110	11:22:37	BATE	831	20000R7B
2.4130	11:28:10	XLON	4,467	1157262374624825
2.4130	11:28:10	XLON	2,400	1157262374624829
2.4130	11:28:10	XLON	2,402	1157262374624830
2.4130	11:28:10	XLON	640	1157262374624831
2.4130	11:28:10	CHIX	1,014	1200017CU
2.4130	11:28:10	CHIX	2,738	1200017CV
2.4130	11:28:10	BATE	1,695	20000RK3
2.4130	11:29:19	AQXE	1,597	65266
2.4130	11:29:19	AQXE	32	65267
2.4130	11:30:13	XLON	1,047	1157262374625023
2.4130	11:30:13	XLON	2,402	1157262374625024
2.4130	11:30:13	XLON	1,726	1157262374625025
2.4130	11:30:13	BATE	273	20000RP9
2.4120	11:30:52	XLON	3,654	1157262374625052
2.4120	11:30:52	XLON	700	1157262374625053
2.4120	11:30:52	TRQX	850	1157262429163400
2.4120	11:30:52	TRQX	850	1157262429163401
2.4120	11:30:52	CHIX	3,143	1200017OU
2.4120	11:30:52	BATE	1,545	20000RQK
2.4120	11:30:52	AQXE	72	65645
2.4120	11:30:53	AQXE	1,529	65647
2.4110	11:31:13	XLON	167	1157262374625121
2.4120	11:36:57	XLON	1,822	1157262374625522
2.4120	11:36:57	XLON	968	1157262374625523
2.4120	11:36:57	XLON	1,680	1157262374625524
2.4120	11:36:57	CHIX	4,293	1200018FY
2.4120	11:36:57	BATE	451	20000S6Z
2.4120	11:36:57	BATE	1,590	20000S70
2.4120	11:36:58	BATE	18	20000S72
2.4120	11:37:03	BATE	845	20000S75
2.4110	11:37:43	CHIX	1,950	1200018J0
2.4110	11:42:01	XLON	2,298	1157262374625914
2.4110	11:42:01	XLON	1,794	1157262374625915
2.4110	11:42:01	TRQX	1,697	1157262429164474
2.4110	11:42:01	CHIX	2,316	12000191J
2.4110	11:42:01	BATE	1,694	20000SI6
2.4100	11:42:03	XLON	1,999	1157262374625930
2.4100	11:42:03	XLON	2,226	1157262374625931
2.4100	11:42:03	TRQX	799	1157262429164483
2.4100	11:42:03	TRQX	799	1157262429164484
2.4100	11:42:03	CHIX	3,858	120001929
2.4100	11:42:03	BATE	1,675	20000SIJ
2.4090	11:42:10	CHIX	4,071	12000194P
2.4090	11:43:26	AQXE	15	69088
2.4090	11:44:18	XLON	4,408	1157262374626231
2.4090	11:44:18	TRQX	1,740	1157262429164733
2.4090	11:44:18	BATE	4,070	20000STN
2.4090	11:44:18	AQXE	1,553	69363
2.4080	11:44:28	XLON	4,510	1157262374626250
2.4080	11:44:28	CHIX	3,978	1200019MM
2.4080	11:44:28	AQXE	1,540	69396
2.4120	11:46:53	XLON	968	1157262374626511
2.4120	11:46:53	XLON	1,938	1157262374626512
2.4120	11:47:45	XLON	1,484	1157262374626583
2.4120	11:47:48	AQXE	1,552	70292
2.4110	11:49:02	TRQX	90	1157262429165362
2.4110	11:50:16	XLON	2,666	1157262374626778
2.4110	11:50:16	XLON	1,582	1157262374626779
2.4110	11:50:16	TRQX	2,723	1157262429165441
2.4110	11:50:16	CHIX	1,906	120001ACO
2.4110	11:50:16	BATE	1,954	20000T9A
2.4100	11:53:44	XLON	144	1157262374627101
2.4100	11:53:44	XLON	4,117	1157262374627102
2.4100	11:53:44	CHIX	1,969	120001ARG
2.4100	11:53:44	BATE	1,901	20000THD
2.4090	11:56:19	XLON	478	1157262374627298
2.4090	11:56:19	XLON	1,646	1157262374627299
2.4090	11:56:19	CHIX	1,089	120001B38
2.4090	11:56:19	BATE	1,023	20000TN0
2.4090	11:57:19	XLON	655	1157262374627364
2.4090	11:58:17	XLON	1,538	1157262374627457
2.4090	11:58:17	CHIX	844	120001BDF
2.4090	11:58:17	BATE	874	20000TSA
2.4100	12:02:49	TRQX	1,833	1157262429167127
2.4100	12:02:49	CHIX	1,004	120001C0C
2.4100	12:02:49	CHIX	1,475	120001C0E
2.4100	12:02:49	CHIX	1,569	120001C0F
2.4100	12:02:49	CHIX	94	120001C0G
2.4090	12:03:40	XLON	4,462	1157262374627976
2.4090	12:03:43	CHIX	4,235	120001C6A
2.4090	12:05:10	XLON	1,700	1157262374628125
2.4090	12:05:10	XLON	2,784	1157262374628126
2.4090	12:05:10	BATE	1,900	20000UEZ
2.4090	12:05:13	XLON	1,530	1157262374628143
2.4090	12:05:13	XLON	470	1157262374628144
2.4090	12:05:13	XLON	1,001	1157262374628145
2.4080	12:05:49	XLON	4,418	1157262374628269
2.4080	12:05:49	TRQX	403	1157262429167516
2.4080	12:05:49	TRQX	1,130	1157262429167517
2.4080	12:05:49	CHIX	1,003	120001CKI
2.4080	12:05:49	CHIX	807	120001CKJ
2.4080	12:05:49	BATE	391	20000UJE
2.4080	12:05:49	BATE	391	20000UJF
2.4080	12:05:49	BATE	2,193	20000UJG
2.4070	12:06:08	XLON	4,246	1157262374628318
2.4070	12:06:08	CHIX	1,981	120001COP
2.4070	12:06:08	BATE	2,752	20000ULB
2.4060	12:09:24	CHIX	1,514	120001D2A
2.4060	12:12:27	XLON	3,894	1157262374628885
2.4060	12:12:27	XLON	428	1157262374628886
2.4060	12:12:27	CHIX	584	120001DFB
2.4060	12:12:27	BATE	2,295	20000V22
2.4050	12:13:26	XLON	4,344	1157262374628927
2.4050	12:13:26	CHIX	1,853	120001DKR
2.4050	12:13:26	BATE	631	20000V5E
2.4050	12:13:26	BATE	998	20000V5F
2.4050	12:15:00	XLON	1,921	1157262374629073
2.4050	12:15:56	XLON	1,893	1157262374629153
2.4060	12:17:19	XLON	194	1157262374629209
2.4060	12:17:47	XLON	1,936	1157262374629222
2.4060	12:17:47	XLON	1,289	1157262374629223
2.4060	12:17:47	XLON	953	1157262374629224
2.4060	12:17:47	TRQX	503	1157262429168957
2.4060	12:17:47	TRQX	1,344	1157262429168958
2.4060	12:17:47	CHIX	399	120001E6D
2.4060	12:17:47	CHIX	399	120001E6E
2.4060	12:17:47	CHIX	932	120001E6F
2.4060	12:17:47	CHIX	1,073	120001E6G
2.4060	12:17:47	BATE	278	20000VJU
2.4060	12:17:47	BATE	278	20000VJV
2.4060	12:17:47	BATE	1,485	20000VJW
2.4060	12:17:47	AQXE	2,733	78690
2.4080	12:19:30	XLON	472	1157262374629357
2.4080	12:19:30	CHIX	3,387	120001EEJ
2.4080	12:19:30	BATE	3,376	20000VPZ
2.4080	12:20:11	XLON	2,457	1157262374629371
2.4080	12:20:11	XLON	1,313	1157262374629372
2.4080	12:20:11	BATE	477	20000VRA
2.4080	12:20:36	BATE	2,326	20000VSE
2.4080	12:21:15	CHIX	2,505	120001EM4
2.4090	12:28:46	XLON	1,582	1157262374630048
2.4090	12:28:46	XLON	2,884	1157262374630049
2.4090	12:28:46	CHIX	3,485	120001FC4
2.4100	12:28:46	BATE	1,158	20000WC1
2.4100	12:28:46	BATE	220	20000WC2
2.4100	12:28:46	BATE	219	20000WC3
2.4100	12:28:46	BATE	2,217	20000WC4
2.4100	12:28:46	BATE	949	20000WC5
2.4100	12:28:46	BATE	224	20000WC6
2.4100	12:29:17	BATE	1,120	20000WDR
2.4100	12:29:21	BATE	203	20000WE0
2.4100	12:29:21	BATE	231	20000WE1
2.4100	12:29:21	BATE	233	20000WE2
2.4100	12:29:53	BATE	1,158	20000WG4
2.4100	12:29:53	BATE	1,158	20000WG5
2.4100	12:29:53	BATE	246	20000WG6
2.4090	12:30:42	XLON	2,451	1157262374630308
2.4090	12:30:42	XLON	1,982	1157262374630309
2.4090	12:30:42	CHIX	1,746	120001FO5
2.4090	12:30:42	CHIX	1,280	120001FO6
2.4090	12:30:42	BATE	1,120	20000WKM
2.4090	12:30:42	BATE	1,615	20000WKN
2.4090	12:30:42	BATE	1,615	20000WKO
2.4090	12:30:42	AQXE	1,496	81881
2.4080	12:31:05	XLON	2,782	1157262374630332
2.4080	12:31:05	XLON	1,468	1157262374630333
2.4070	12:31:05	XLON	4,415	1157262374630340
2.4080	12:31:05	TRQX	31	1157262429170395
2.4080	12:31:05	TRQX	1,878	1157262429170396
2.4080	12:31:05	CHIX	2,164	120001FQE
2.4070	12:31:05	CHIX	3,191	120001FQL
2.4080	12:31:05	BATE	2,394	20000WLS
2.4080	12:31:05	BATE	1,073	20000WLT
2.4070	12:31:05	BATE	1,845	20000WLW
2.4080	12:31:05	AQXE	1,648	81979
2.4080	12:32:41	XLON	4,413	1157262374630496
2.4080	12:35:07	TRQX	2,030	1157262429170867
2.4080	12:35:07	TRQX	195	1157262429170868
2.4080	12:35:07	CHIX	1,813	120001G8L
2.4090	12:40:30	XLON	4,383	1157262374631224
2.4090	12:40:30	TRQX	1,613	1157262429171364
2.4090	12:40:30	TRQX	208	1157262429171365
2.4090	12:40:30	CHIX	1,915	120001GWB
2.4090	12:40:30	CHIX	85	120001GWC
2.4090	12:40:30	BATE	2,264	20000XDV
2.4090	12:40:31	AQXE	27	84237
2.4090	12:40:39	AQXE	104	84285
2.4090	12:42:11	AQXE	2,768	84601
2.4080	12:45:11	XLON	4,399	1157262374631645
2.4080	12:45:11	TRQX	1,787	1157262429171747
2.4080	12:45:11	CHIX	1,232	120001HGZ
2.4080	12:45:11	CHIX	975	120001HH0
2.4080	12:45:11	BATE	1,633	20000XRC
2.4080	12:45:11	BATE	784	20000XRD
2.4080	12:46:37	AQXE	1,781	85905
2.4080	12:46:58	XLON	2,161	1157262374631950
2.4090	12:47:10	BATE	63	20000XXY
2.4090	12:47:40	BATE	1,158	20000XYU
2.4090	12:47:40	BATE	255	20000XYV
2.4090	12:49:47	BATE	792	20000Y4V
2.4090	12:49:47	BATE	100	20000Y4W
2.4090	12:49:47	BATE	1,524	20000Y4X
2.4080	12:50:36	XLON	1,132	1157262374632415
2.4080	12:50:36	XLON	3,320	1157262374632416
2.4080	12:50:36	BATE	2,079	20000Y96
2.4080	12:50:39	BATE	800	20000Y9G
2.4070	12:50:57	XLON	3,452	1157262374632435
2.4070	12:50:57	XLON	913	1157262374632437
2.4070	12:50:57	TRQX	146	1157262429172328
2.4070	12:50:57	TRQX	146	1157262429172329
2.4070	12:50:57	TRQX	1,417	1157262429172330
2.4080	12:50:57	CHIX	3,207	120001I6Y
2.4070	12:50:57	CHIX	144	120001I74
2.4070	12:50:57	CHIX	144	120001I75
2.4070	12:50:57	CHIX	1,223	120001I7B
2.4080	12:50:57	BATE	972	20000YAO
2.4070	12:50:57	BATE	135	20000YAR
2.4070	12:50:57	BATE	1,440	20000YAT
2.4070	12:50:57	AQXE	1,773	87038
2.4070	12:57:30	XLON	4,380	1157262374633054
2.4070	12:57:30	BATE	1,888	20000YU1
2.4080	13:00:28	XLON	4,272	1157262374633358
2.4080	13:00:28	CHIX	1,509	120001JLK
2.4080	13:00:28	CHIX	2,849	120001JLL
2.4080	13:00:44	AQXE	100	89911
2.4080	13:00:50	AQXE	1,535	89967
2.4070	13:01:58	XLON	2,904	1157262374633504
2.4070	13:01:58	XLON	1,393	1157262374633505
2.4070	13:01:58	TRQX	131	1157262429173459
2.4070	13:01:58	TRQX	131	1157262429173460
2.4070	13:01:58	TRQX	1,309	1157262429173461
2.4070	13:01:58	CHIX	4,293	120001JTJ
2.4070	13:01:58	BATE	2,190	20000ZAK
2.4080	13:04:25	XLON	2,174	1157262374633748
2.4080	13:04:25	XLON	2,072	1157262374633749
2.4100	13:05:05	BATE	4,238	20000ZNE
2.4100	13:05:09	XLON	951	1157262374633885
2.4100	13:05:13	XLON	4,392	1157262374633904
2.4100	13:05:13	XLON	1,000	1157262374633905
2.4110	13:05:26	XLON	1,122	1157262374633937
2.4110	13:05:26	XLON	349	1157262374633938
2.4100	13:06:01	CHIX	3,472	120001KQ8
2.4110	13:06:25	XLON	2,046	1157262374634070
2.4110	13:06:25	XLON	76	1157262374634071
2.4110	13:06:25	XLON	962	1157262374634072
2.4110	13:06:25	XLON	633	1157262374634073
2.4110	13:06:25	XLON	376	1157262374634074
2.4100	13:06:25	CHIX	1,492	120001KU3
2.4100	13:06:25	BATE	989	20000ZUY
2.4100	13:06:37	XLON	4,425	1157262374634097
2.4100	13:06:37	BATE	3,162	20000ZW1
2.4090	13:07:43	XLON	4,268	1157262374634204
2.4090	13:07:43	BATE	1,539	20000ZZ5
2.4090	13:10:52	TRQX	1,683	1157262429174788
2.4090	13:10:52	CHIX	2,526	120001LDI
2.4090	13:10:52	CHIX	1,473	120001LDJ
2.4090	13:10:52	BATE	2,421	2000106P
2.4120	13:15:04	CHIX	510	120001LZF
2.4120	13:15:04	CHIX	1,818	120001LZG
2.4120	13:15:04	CHIX	834	120001LZH
2.4120	13:15:04	CHIX	182	120001LZI
2.4120	13:15:04	BATE	3,703	200010KW
2.4120	13:16:58	XLON	4,250	1157262374635170
2.4110	13:18:24	CHIX	2,393	120001MHH
2.4110	13:18:36	XLON	4,452	1157262374635358
2.4110	13:18:36	TRQX	1,794	1157262429175690
2.4110	13:18:36	BATE	410	200010X7
2.4110	13:18:36	BATE	3,707	200010X8
2.4110	13:20:03	XLON	1,055	1157262374635504
2.4110	13:20:03	XLON	3,313	1157262374635505
2.4110	13:20:03	XLON	69	1157262374635506
2.4120	13:21:03	XLON	4,471	1157262374635605
2.4120	13:21:03	CHIX	3,351	120001MVN
2.4120	13:21:03	BATE	2,576	20001157
2.4120	13:21:03	BATE	1,131	20001158
2.4120	13:21:03	AQXE	1,760	96455
2.4110	13:21:20	XLON	391	1157262374635619
2.4110	13:21:34	XLON	3,880	1157262374635641
2.4110	13:21:34	CHIX	3,482	120001MY7
2.4110	13:21:34	BATE	2,394	2000116P
2.4110	13:21:34	BATE	1,642	2000116Q
2.4100	13:21:35	XLON	3,181	1157262374635659
2.4100	13:21:35	XLON	1,325	1157262374635660
2.4100	13:21:35	TRQX	599	1157262429176006
2.4100	13:21:35	TRQX	1,152	1157262429176007
2.4100	13:21:35	CHIX	3,144	120001MYV
2.4100	13:21:35	BATE	3,865	20001174
2.4090	13:22:03	XLON	4,420	1157262374635702
2.4090	13:22:03	TRQX	1,841	1157262429176045
2.4090	13:22:03	BATE	2,623	2000118W
2.4080	13:22:07	XLON	4,479	1157262374635714
2.4080	13:22:07	TRQX	1,955	1157262429176053
2.4080	13:22:07	BATE	1,698	2000119E
2.4070	13:22:15	XLON	4,434	1157262374635730
2.4060	13:22:45	XLON	36	1157262374635759
2.4060	13:22:52	XLON	617	1157262374635772
2.4060	13:23:08	XLON	3,762	1157262374635792
2.4070	13:24:46	XLON	968	1157262374635886
2.4070	13:24:46	XLON	3,363	1157262374635887
2.4060	13:26:48	XLON	2,147	1157262374636070
2.4060	13:26:48	XLON	2,147	1157262374636071
2.4060	13:26:48	CHIX	1,733	120001NNT
2.4060	13:26:48	BATE	1,828	200011ME
2.4060	13:26:48	BATE	845	200011MF
2.4060	13:31:26	XLON	1,732	1157262374636501
2.4060	13:31:26	XLON	2,471	1157262374636502
2.4060	13:31:26	XLON	304	1157262374636503
2.4050	13:32:54	XLON	4,416	1157262374636651
2.4050	13:32:54	TRQX	1,001	1157262429177301
2.4050	13:32:54	TRQX	1,001	1157262429177302
2.4050	13:32:54	CHIX	1,741	120001OHG
2.4050	13:32:54	BATE	1,946	2000127A
2.4040	13:32:55	XLON	1,181	1157262374636663
2.4040	13:33:01	XLON	3,333	1157262374636678
2.4040	13:33:01	CHIX	1,291	120001OIA
2.4040	13:33:01	CHIX	468	120001OIB
2.4040	13:33:01	BATE	843	20001285
2.4040	13:33:01	BATE	1,060	20001286
2.4030	13:33:07	BATE	15	2000128N
2.4030	13:34:56	CHIX	69	120001OQM
2.4030	13:34:56	BATE	1,538	200012DH
2.4030	13:35:00	XLON	368	1157262374636820
2.4030	13:35:00	XLON	4,162	1157262374636821
2.4030	13:35:00	CHIX	2,107	120001ORE
2.4020	13:35:14	XLON	2,314	1157262374636860
2.4020	13:35:14	CHIX	2,550	120001OU5
2.4020	13:35:14	BATE	1,630	200012G4
2.4030	13:38:23	XLON	968	1157262374637294
2.4030	13:38:23	XLON	2,833	1157262374637295
2.4030	13:38:23	TRQX	479	1157262429177908
2.4030	13:38:23	TRQX	1,198	1157262429177909
2.4030	13:38:23	CHIX	1,263	120001PDT
2.4030	13:38:23	CHIX	1,440	120001PDU
2.4020	13:39:23	AQXE	10	101536
2.4030	13:43:14	CHIX	2,592	120001Q8H
2.4030	13:43:14	CHIX	1,103	120001Q8I
2.4030	13:43:14	BATE	1,803	2000138L
2.4040	13:43:55	XLON	1,609	1157262374637842
2.4040	13:43:55	XLON	1,690	1157262374637843
2.4040	13:43:55	XLON	1,143	1157262374637844
2.4040	13:43:55	CHIX	499	120001QBW
2.4040	13:43:55	CHIX	2,774	120001QBX
2.4040	13:43:55	BATE	1,611	200013AQ
2.4050	13:47:53	CHIX	320	120001R2A
2.4060	13:49:40	AQXE	1,585	105451
2.4060	13:49:40	XLON	4,252	1157262374638406
2.4060	13:49:40	CHIX	694	120001RJ8
2.4060	13:49:40	CHIX	1,428	120001RJC
2.4060	13:49:40	CHIX	879	120001RJD
2.4060	13:49:40	CHIX	1,428	120001RJE
2.4060	13:49:40	BATE	1,742	2000140Q
2.4060	13:51:32	TRQX	2,246	1157262429179583
2.4050	13:54:41	XLON	2,242	1157262374638869
2.4050	13:54:41	XLON	2,272	1157262374638870
2.4050	13:54:41	TRQX	1,722	1157262429179938
2.4050	13:54:41	CHIX	3,039	120001SC9
2.4050	13:54:41	BATE	1,699	200014KE
2.4040	14:00:46	XLON	968	1157262374639477
2.4040	14:00:46	XLON	3,432	1157262374639478
2.4040	14:00:46	TRQX	1,599	1157262429180772
2.4040	14:00:46	CHIX	3,082	120001T9L
2.4040	14:00:46	BATE	1,282	2000158T
2.4040	14:00:46	BATE	376	2000158U
2.4030	14:00:51	XLON	4,179	1157262374639521
2.4030	14:00:51	CHIX	3,560	120001TAE
2.4030	14:00:51	BATE	947	2000159V
2.4030	14:00:51	BATE	2,408	2000159W
2.4030	14:02:02	AQXE	2,597	110031
2.4030	14:02:02	TRQX	1,822	1157262429181001
2.4020	14:02:14	BATE	10	200015IA
2.4020	14:02:16	BATE	3	200015IQ
2.4020	14:02:18	XLON	2,646	1157262374639698
2.4020	14:02:18	TRQX	640	1157262429181084
2.4020	14:02:18	TRQX	725	1157262429181085
2.4020	14:02:18	CHIX	276	120001TQE
2.4020	14:02:18	CHIX	3,860	120001TQF
2.4020	14:02:18	BATE	10	200015J2
2.4020	14:02:18	BATE	2,764	200015J3
2.4020	14:02:27	TRQX	381	1157262429181116
2.4010	14:03:01	XLON	1,952	1157262374639790
2.4010	14:03:01	XLON	1,236	1157262374639791
2.4010	14:03:01	TRQX	1,917	1157262429181196
2.4010	14:03:01	CHIX	4,517	120001TWA
2.4010	14:03:01	BATE	994	200015MF
2.4010	14:03:01	BATE	1,244	200015MG
2.4010	14:03:01	BATE	180	200015MH
2.4020	14:06:45	XLON	4,460	1157262374640204
2.4020	14:06:45	CHIX	4,409	120001UNO
2.4010	14:07:28	XLON	3,844	1157262374640255
2.4010	14:07:28	XLON	575	1157262374640256
2.4010	14:07:28	CHIX	2,408	120001UTH
2.4010	14:07:28	CHIX	1,781	120001UTI
2.4010	14:07:28	BATE	1,923	200016B9
2.4010	14:07:36	TRQX	1,545	1157262429181830
2.4000	14:10:26	AQXE	1,478	113323
2.4000	14:10:26	BATE	12	200016LJ
2.4020	14:16:23	XLON	4,378	1157262374641104
2.4010	14:16:23	XLON	4,269	1157262374641109
2.4020	14:16:23	TRQX	1,747	1157262429183026
2.4020	14:16:23	CHIX	4,411	120001WC7
2.4010	14:16:23	CHIX	4,476	120001WCB
2.4010	14:17:13	AQXE	1,491	115733
2.4010	14:17:51	XLON	506	1157262374641221
2.4010	14:17:51	TRQX	1,679	1157262429183154
2.4010	14:17:51	BATE	4,470	200017F1
2.4010	14:17:58	XLON	632	1157262374641224
2.4010	14:17:58	XLON	839	1157262374641225
2.4010	14:17:58	XLON	2,107	1157262374641226
2.4010	14:17:58	XLON	200	1157262374641227
2.4010	14:18:50	XLON	839	1157262374641325
2.4010	14:18:50	XLON	632	1157262374641326
2.4010	14:18:58	AQXE	28	116264
2.4010	14:19:10	XLON	2,350	1157262374641360
2.4010	14:19:10	AQXE	626	116322
2.4000	14:20:50	XLON	1,630	1157262374641572
2.4000	14:20:50	XLON	1,171	1157262374641573
2.4000	14:20:50	TRQX	1,551	1157262429183649
2.4000	14:20:50	CHIX	4,517	120001WZC
2.4000	14:20:50	BATE	2,801	200017P4
2.4000	14:20:54	AQXE	2,162	117066
2.4000	14:21:57	XLON	445	1157262374641655
2.4000	14:21:57	XLON	2,817	1157262374641656
2.4000	14:22:01	XLON	81	1157262374641660
2.3990	14:22:01	AQXE	1,479	117436
2.3990	14:22:01	BATE	1,373	200017U1
2.4000	14:23:41	CHIX	3,635	120001XJD
2.4000	14:23:42	AQXE	41	118130
2.4000	14:23:53	AQXE	1,454	118189
2.4000	14:24:30	XLON	967	1157262374641950
2.4000	14:24:30	XLON	950	1157262374641951
2.4000	14:24:30	XLON	1,902	1157262374641952
2.3990	14:24:30	XLON	4,335	1157262374641958
2.3990	14:24:30	TRQX	2,805	1157262429184130
2.3990	14:24:30	AQXE	1,547	118382
2.3990	14:24:30	CHIX	2,915	120001XOK
2.3990	14:24:30	BATE	1,038	2000184C
2.3990	14:24:33	XLON	449	1157262374641970
2.3990	14:24:33	XLON	1,022	1157262374641971
2.4000	14:24:53	XLON	4,388	1157262374642027
2.4000	14:24:53	XLON	1,000	1157262374642028
2.4000	14:24:53	CHIX	2,559	120001XRY
2.4000	14:24:53	CHIX	296	120001XRZ
2.4020	14:25:48	XLON	513	1157262374642227
2.4020	14:25:48	XLON	2,817	1157262374642228
2.4020	14:25:48	XLON	461	1157262374642229
2.4020	14:25:48	XLON	486	1157262374642230
2.4020	14:25:55	XLON	527	1157262374642236
2.4020	14:25:55	XLON	2,817	1157262374642237
2.4030	14:28:12	XLON	181	1157262374642506
2.4040	14:30:03	XLON	654	1157262374642921
2.4040	14:30:03	XLON	2,817	1157262374642922
2.4040	14:30:03	TRQX	2,463	1157262429185443
2.4040	14:30:03	CHIX	4,440	120001Z0U
2.4040	14:30:03	AQXE	1,557	121480
2.4040	14:30:03	BATE	4,239	2000190M
2.4040	14:30:04	XLON	501	1157262374642960
2.4040	14:30:04	XLON	1,100	1157262374642961
2.4040	14:30:04	XLON	458	1157262374642962
2.4040	14:30:04	XLON	2,817	1157262374642963
2.4040	14:30:07	XLON	506	1157262374643019
2.4040	14:30:08	XLON	503	1157262374643042
2.4040	14:30:08	XLON	498	1157262374643043
2.4040	14:30:08	XLON	2,817	1157262374643044
2.4040	14:30:08	XLON	480	1157262374643045
2.4050	14:33:02	AQXE	1,648	125193
2.4050	14:33:02	BATE	3,850	200019V0
2.4050	14:33:03	CHIX	2,582	1200020E7
2.4050	14:33:20	XLON	2,514	1157262374644276
2.4050	14:33:20	XLON	1,824	1157262374644277
2.4050	14:33:20	XLON	1,603	1157262374644279
2.4050	14:33:20	TRQX	1,906	1157262429186856
2.4050	14:33:20	CHIX	274	1200020IX
2.4050	14:33:20	CHIX	1,490	1200020IY
2.4050	14:33:20	BATE	431	200019YL
2.4070	14:33:57	XLON	4,461	1157262374644440
2.4070	14:33:57	CHIX	4,317	1200020S8
2.4070	14:33:57	AQXE	1,558	126203
2.4060	14:34:03	XLON	4,473	1157262374644511
2.4060	14:34:03	TRQX	1,551	1157262429187111
2.4060	14:34:03	CHIX	4,269	1200020VM
2.4060	14:34:03	AQXE	1,485	126358
2.4060	14:34:03	BATE	4,348	20001A59
2.4060	14:34:03	BATE	120	20001A5A
2.4060	14:36:22	XLON	2,817	1157262374645092
2.4060	14:36:22	XLON	123	1157262374645093
2.4060	14:36:22	XLON	2,010	1157262374645094
2.4060	14:36:45	XLON	615	1157262374645179
2.4060	14:36:45	XLON	598	1157262374645180
2.4060	14:36:45	XLON	3,167	1157262374645181
2.4070	14:36:45	XLON	1,190	1157262374645182
2.4070	14:36:45	XLON	281	1157262374645183
2.4060	14:37:15	CHIX	1,118	1200021Z4
2.4060	14:37:15	CHIX	3,342	1200021Z5
2.4070	14:38:45	XLON	4,351	1157262374645628
2.4070	14:39:22	CHIX	4,361	1200022KX
2.4070	14:39:22	AQXE	2,740	130719
2.4070	14:39:22	BATE	4,255	20001B7E
2.4070	14:40:00	AQXE	999	131217
2.4070	14:40:28	XLON	169	1157262374645931
2.4070	14:40:28	XLON	4,254	1157262374645932
2.4070	14:40:28	CHIX	4,276	1200022XW
2.4070	14:40:39	AQXE	1,428	131833
2.4070	14:41:49	AQXE	424	132739
2.4060	14:41:57	XLON	2,938	1157262374646342
2.4060	14:42:01	XLON	1,145	1157262374646372
2.4060	14:42:01	XLON	414	1157262374646373
2.4060	14:42:01	TRQX	2,053	1157262429189693
2.4060	14:42:01	CHIX	4,486	1200023I2
2.4060	14:42:01	AQXE	1,958	132911
2.4060	14:42:01	AQXE	906	132912
2.4060	14:42:01	BATE	2,394	20001BRE
2.4060	14:42:01	BATE	1,926	20001BRF
2.4050	14:42:02	XLON	4,529	1157262374646376
2.4050	14:42:02	CHIX	4,278	1200023IB
2.4050	14:42:02	AQXE	1,133	132939
2.4050	14:42:07	AQXE	175	132968
2.4050	14:42:07	BATE	951	20001BSI
2.4050	14:42:08	AQXE	133	132969
2.4050	14:42:08	BATE	951	20001BSQ
2.4050	14:42:15	TRQX	2,040	1157262429189737
2.4050	14:42:15	BATE	2,398	20001BTL
2.4050	14:42:16	AQXE	68	133022
2.4050	14:46:36	XLON	1,259	1157262374647014
2.4050	14:46:36	XLON	968	1157262374647015
2.4040	14:46:36	XLON	4,460	1157262374647018
2.4040	14:46:36	XLON	3,350	1157262374647030
2.4040	14:46:36	XLON	1,162	1157262374647031
2.4040	14:46:36	TRQX	2,236	1157262429190762
2.4040	14:46:36	CHIX	4,360	1200024LI
2.4040	14:46:36	AQXE	647	135844
2.4040	14:46:36	AQXE	1,813	135845
2.4040	14:46:36	BATE	1,504	20001CKI
2.4040	14:46:37	XLON	88	1157262374647032
2.4040	14:46:37	XLON	1,383	1157262374647033
2.4040	14:46:51	XLON	249	1157262374647174
2.4030	14:48:10	XLON	1,499	1157262374647519
2.4030	14:48:10	XLON	2,793	1157262374647520
2.4030	14:48:10	TRQX	1,597	1157262429191405
2.4030	14:48:10	CHIX	1,953	1200025A2
2.4030	14:48:10	CHIX	992	1200025A3
2.4030	14:48:10	AQXE	1,146	137505
2.4030	14:48:10	BATE	4,277	20001D04
2.4030	14:48:11	AQXE	372	137509
2.4030	14:48:25	XLON	387	1157262374647591
2.4030	14:48:25	XLON	118	1157262374647592
2.4030	14:48:25	XLON	288	1157262374647593
2.4030	14:48:42	AQXE	393	137962
2.4030	14:51:40	XLON	1,900	1157262374648170
2.4030	14:52:42	CHIX	164	1200026QF
2.4030	14:52:42	CHIX	1,541	1200026QG
2.4030	14:53:05	XLON	2,687	1157262374648488
2.4030	14:53:05	XLON	111	1157262374648489
2.4030	14:53:05	XLON	131	1157262374648490
2.4030	14:53:05	XLON	1,112	1157262374648491
2.4020	14:53:12	XLON	655	1157262374648523
2.4020	14:53:12	XLON	1,702	1157262374648524
2.4020	14:53:12	XLON	1,984	1157262374648525
2.4020	14:53:12	TRQX	722	1157262429192681
2.4020	14:53:12	TRQX	1,644	1157262429192682
2.4020	14:53:12	CHIX	2,354	1200026XF
2.4020	14:53:12	AQXE	1,751	141382
2.4020	14:53:12	BATE	2,497	20001DZQ
2.4010	14:53:20	AQXE	1,060	141544
2.4010	14:53:20	AQXE	509	141545
2.4010	14:53:20	BATE	970	20001E0S
2.4010	14:53:21	XLON	4,296	1157262374648588
2.4010	14:53:21	TRQX	1,688	1157262429192722
2.4010	14:53:21	CHIX	4,414	1200026ZL
2.4010	14:53:21	CHIX	54	1200026ZM
2.4010	14:53:21	BATE	609	20001E10
2.4000	14:53:53	XLON	4,478	1157262374648692
2.4000	14:53:53	CHIX	1,093	120002740
2.4000	14:53:53	CHIX	2,668	120002741
2.4000	14:53:53	AQXE	1,608	141944
2.4000	14:53:53	BATE	2,274	20001E3W
2.3990	14:58:49	CHIX	399	1200028T6
2.3990	14:58:50	AQXE	680	145668
2.3990	14:59:13	AQXE	834	145856
2.3990	14:59:38	XLON	681	1157262374649686
2.3990	14:59:38	XLON	681	1157262374649687
2.3990	14:59:38	CHIX	1,003	12000291C
2.3990	14:59:38	CHIX	1,003	12000291D
2.3990	14:59:38	CHIX	1,922	12000291E
2.3990	14:59:47	XLON	3,071	1157262374649718
2.3980	14:59:52	TRQX	1,652	1157262429194649
2.3980	14:59:52	AQXE	439	146436
2.3980	14:59:58	XLON	356	1157262374649810
2.3980	14:59:58	CHIX	4,253	1200029A3
2.3980	14:59:58	AQXE	1,473	146616
2.3980	14:59:58	BATE	2,459	20001FF6
2.3980	14:59:59	XLON	4,090	1157262374649822
2.3970	14:59:59	XLON	4,401	1157262374649890
2.3960	14:59:59	XLON	3,536	1157262374649893
2.3970	14:59:59	TRQX	1,467	1157262429194745
2.3970	14:59:59	CHIX	680	1200029FC
2.3970	14:59:59	CHIX	3,239	1200029FL
2.3970	14:59:59	AQXE	1,620	146757
2.3960	15:00:00	CHIX	4,261	1200029IW
2.3960	15:00:00	BATE	2,632	20001FJJ
2.3950	15:00:01	XLON	3,100	1157262374650089
2.3950	15:00:01	CHIX	1,155	1200029O1
2.3950	15:00:02	CHIX	3,115	1200029PK
2.3950	15:00:02	AQXE	183	147243
2.4020	15:03:23	AQXE	997	150188
2.4040	15:05:17	CHIX	183	120002BZJ
2.4030	15:05:30	XLON	1,827	1157262374651903
2.4040	15:05:30	CHIX	1,868	120002C39
2.4040	15:05:30	CHIX	1,827	120002C42
2.4040	15:05:30	CHIX	402	120002C43
2.4040	15:06:15	AQXE	996	152240
2.4060	15:06:34	XLON	1,708	1157262374652112
2.4060	15:06:34	XLON	2,112	1157262374652113
2.4060	15:06:34	XLON	444	1157262374652114
2.4060	15:06:34	XLON	1,091	1157262374652115
2.4060	15:06:38	XLON	528	1157262374652119
2.4060	15:06:38	XLON	1,848	1157262374652120
2.4060	15:06:39	XLON	967	1157262374652121
2.4060	15:06:39	XLON	504	1157262374652122
2.4050	15:07:16	AQXE	949	152809
2.4050	15:07:47	XLON	4,420	1157262374652284
2.4050	15:07:47	CHIX	1,903	120002CP6
2.4050	15:07:47	CHIX	2,553	120002CP7
2.4050	15:08:00	TRQX	1,553	1157262429197260
2.4050	15:08:00	AQXE	802	153259
2.4060	15:08:54	CHIX	4,253	120002D1P
2.4070	15:09:04	XLON	513	1157262374652594
2.4070	15:09:04	XLON	1,000	1157262374652595
2.4070	15:09:04	XLON	2,112	1157262374652596
2.4070	15:09:05	XLON	1,700	1157262374652598
2.4070	15:09:05	XLON	1,200	1157262374652599
2.4070	15:09:06	XLON	484	1157262374652600
2.4070	15:09:06	XLON	427	1157262374652606
2.4070	15:09:06	XLON	1,044	1157262374652607
2.4080	15:09:22	XLON	495	1157262374652670
2.4080	15:09:22	XLON	2,112	1157262374652671
2.4080	15:09:47	XLON	4,341	1157262374652809
2.4080	15:09:47	XLON	2,815	1157262374652821
2.4080	15:09:47	CHIX	4,180	120002DEJ
2.4080	15:09:47	AQXE	1,602	154591
2.4080	15:09:47	BATE	4,511	20001HPP
2.4070	15:09:49	TRQX	447	1157262429197625
2.4070	15:09:51	TRQX	1,000	1157262429197630
2.4070	15:10:20	XLON	2,250	1157262374652922
2.4070	15:10:20	XLON	2,016	1157262374652923
2.4070	15:10:20	CHIX	3,160	120002DME
2.4070	15:10:20	BATE	2,823	20001HUF
2.4070	15:10:20	BATE	1,406	20001HUG
2.4070	15:10:21	TRQX	267	1157262429197791
2.4070	15:10:24	AQXE	1,882	155021
2.4070	15:10:50	AQXE	1,006	155209
2.4060	15:11:07	XLON	4,264	1157262374653016
2.4060	15:11:07	TRQX	1,714	1157262429197966
2.4060	15:11:07	CHIX	92	120002DUJ
2.4060	15:11:07	BATE	3,892	20001HZV
2.4050	15:12:15	XLON	112	1157262374653256
2.4050	15:12:15	XLON	4,284	1157262374653257
2.4050	15:12:15	TRQX	195	1157262429198185
2.4050	15:12:15	CHIX	2,293	120002E6P
2.4050	15:12:15	AQXE	2,199	156093
2.4050	15:12:15	BATE	4,264	20001I7L
2.4050	15:13:18	CHIX	2,836	120002EIH
2.4050	15:13:21	CHIX	259	120002EIW
2.4050	15:13:22	CHIX	68	120002EIX
2.4050	15:15:42	XLON	2,582	1157262374653814
2.4050	15:15:42	XLON	1,690	1157262374653815
2.4050	15:15:42	AQXE	1,012	158144
2.4040	15:16:51	XLON	3,499	1157262374653944
2.4040	15:16:51	XLON	2,358	1157262374653949
2.4040	15:16:51	XLON	2,244	1157262374653951
2.4040	15:16:51	XLON	2,366	1157262374653952
2.4040	15:16:51	TRQX	1,630	1157262429199315
2.4040	15:16:51	CHIX	1,962	120002FGD
2.4050	15:16:51	AQXE	648	158718
2.4040	15:16:51	BATE	1,999	20001J06
2.4030	15:19:21	XLON	3,577	1157262374654225
2.4030	15:19:21	TRQX	1,695	1157262429199821
2.4030	15:19:21	CHIX	64	120002G0A
2.4030	15:19:21	CHIX	2,322	120002G0B
2.4030	15:19:21	BATE	3,268	20001JBC
2.4030	15:19:32	CHIX	40	120002G25
2.4030	15:19:32	CHIX	357	120002G26
2.4030	15:19:42	CHIX	636	120002G37
2.4030	15:21:37	XLON	4,176	1157262374654670
2.4030	15:21:37	CHIX	3,128	120002GK7
2.4030	15:21:37	CHIX	1,231	120002GK8
2.4050	15:21:47	XLON	465	1157262374654867
2.4050	15:21:47	XLON	2,643	1157262374654868
2.4080	15:21:51	XLON	500	1157262374655058
2.4080	15:21:51	XLON	5,165	1157262374655059
2.4080	15:21:53	XLON	2,582	1157262374655187
2.4080	15:21:53	XLON	1,915	1157262374655188
2.4080	15:21:54	XLON	1,254	1157262374655193
2.4090	15:21:55	XLON	2,793	1157262374655257
2.4090	15:21:55	XLON	254	1157262374655258
2.4110	15:22:10	BATE	249	20001KCA
2.4120	15:22:25	XLON	4,486	1157262374655756
2.4120	15:22:25	AQXE	1,838	164377
2.4120	15:22:25	BATE	2,993	20001KH8
2.4120	15:22:25	BATE	1,301	20001KH9
2.4150	15:23:09	XLON	218	1157262374655966
2.4150	15:23:09	XLON	2,643	1157262374655967
2.4150	15:23:09	XLON	367	1157262374655968
2.4150	15:23:09	XLON	2,437	1157262374655969
2.4150	15:23:09	XLON	489	1157262374655971
2.4150	15:23:09	XLON	2,643	1157262374655972
2.4150	15:23:09	XLON	2,533	1157262374655973
2.4150	15:23:09	XLON	887	1157262374655978
2.4150	15:23:09	XLON	3,567	1157262374655979
2.4150	15:23:09	CHIX	243	120002IBZ
2.4150	15:23:09	CHIX	4,927	120002ICM
2.4160	15:23:10	XLON	2,107	1157262374655983
2.4160	15:23:10	XLON	527	1157262374655984
2.4160	15:23:10	XLON	481	1157262374655985
2.4160	15:23:10	XLON	460	1157262374655986
2.4160	15:23:10	XLON	2,090	1157262374655987
2.4160	15:23:57	CHIX	2,420	120002INB
2.4160	15:23:57	CHIX	1,049	120002INC
2.4160	15:23:57	BATE	1,924	20001KVM
2.4160	15:23:57	BATE	2,243	20001KVN
2.4170	15:23:58	XLON	5,665	1157262374656273
2.4170	15:23:58	XLON	984	1157262374656278
2.4170	15:23:58	XLON	2,643	1157262374656279
2.4170	15:23:58	XLON	458	1157262374656280
2.4170	15:23:58	XLON	1,580	1157262374656281
2.4170	15:23:59	XLON	3,943	1157262374656283
2.4170	15:23:59	XLON	457	1157262374656284
2.4170	15:23:59	XLON	1,265	1157262374656285
2.4170	15:24:03	XLON	472	1157262374656322
2.4170	15:24:03	XLON	533	1157262374656323
2.4200	15:24:47	XLON	4,259	1157262374656652
2.4200	15:24:47	CHIX	3,245	120002JBE
2.4210	15:24:48	XLON	2,853	1157262374656670
2.4210	15:24:49	XLON	1,656	1157262374656672
2.4210	15:24:50	XLON	1,307	1157262374656673
2.4210	15:24:50	XLON	528	1157262374656674
2.4210	15:24:50	XLON	2,500	1157262374656683
2.4230	15:25:08	XLON	1,700	1157262374656756
2.4250	15:25:59	XLON	224	1157262374657063
2.4250	15:25:59	CHIX	926	120002JXM
2.4250	15:26:00	XLON	4,088	1157262374657072
2.4250	15:26:00	TRQX	117	1157262429204012
2.4250	15:26:00	TRQX	518	1157262429204013
2.4250	15:26:00	TRQX	1,459	1157262429204014
2.4250	15:26:00	CHIX	123	120002JY7
2.4250	15:26:00	CHIX	2,065	120002JY8
2.4250	15:26:00	BATE	228	20001LIC
2.4250	15:26:00	BATE	118	20001LID
2.4250	15:26:00	BATE	118	20001LIE
2.4250	15:26:00	BATE	3,975	20001LIF
2.4250	15:26:03	XLON	1,281	1157262374657089
2.4270	15:27:01	XLON	599	1157262374657557
2.4270	15:27:01	XLON	3,100	1157262374657558
2.4270	15:27:01	XLON	934	1157262374657559
2.4260	15:27:10	CHIX	2,146	120002KJV
2.4260	15:27:10	BATE	954	20001LV2
2.4260	15:27:10	BATE	5	20001LV3
2.4260	15:27:10	BATE	1,540	20001LV4
2.4250	15:27:21	XLON	4,386	1157262374657614
2.4240	15:27:21	XLON	4,519	1157262374657618
2.4240	15:27:21	TRQX	2,118	1157262429204615
2.4250	15:27:21	CHIX	30	120002KOK
2.4250	15:27:21	CHIX	30	120002KOL
2.4250	15:27:21	CHIX	2,398	120002KOM
2.4240	15:27:21	CHIX	3,206	120002KOQ
2.4260	15:27:21	BATE	954	20001LWS
2.4250	15:27:21	BATE	4,511	20001LWT
2.4240	15:27:21	BATE	4,450	20001LWU
2.4230	15:27:55	XLON	2,432	1157262374657766
2.4230	15:27:55	TRQX	687	1157262429204828
2.4230	15:27:55	TRQX	278	1157262429204829
2.4230	15:27:55	TRQX	1,082	1157262429204830
2.4230	15:27:55	BATE	4,426	20001M19
2.4280	15:30:03	BATE	2,440	20001MND
2.4280	15:30:04	BATE	272	20001MNE
2.4280	15:30:07	XLON	657	1157262374659066
2.4280	15:30:07	XLON	263	1157262374659067
2.4270	15:30:19	XLON	4,297	1157262374659186
2.4270	15:30:19	CHIX	2,022	120002LZL
2.4270	15:30:19	BATE	4,323	20001MPQ
2.4270	15:30:41	XLON	694	1157262374659300
2.4280	15:31:23	XLON	4,351	1157262374659488
2.4280	15:31:23	TRQX	1,572	1157262429206293
2.4280	15:31:23	CHIX	2,304	120002MDT
2.4280	15:31:55	XLON	456	1157262374659664
2.4280	15:31:55	XLON	490	1157262374659665
2.4280	15:31:55	XLON	481	1157262374659666
2.4270	15:31:59	XLON	4,257	1157262374659739
2.4280	15:31:59	XLON	518	1157262374659742
2.4280	15:31:59	XLON	482	1157262374659743
2.4280	15:31:59	XLON	449	1157262374659744
2.4280	15:31:59	XLON	22	1157262374659745
2.4270	15:32:14	TRQX	346	1157262429206575
2.4270	15:32:14	TRQX	1,216	1157262429206576
2.4270	15:32:14	CHIX	1,175	120002MTP
2.4270	15:32:14	CHIX	1,015	120002MTQ
2.4270	15:32:14	BATE	3,291	20001N7D
2.4270	15:32:14	BATE	1,152	20001N7E
2.4270	15:32:55	XLON	561	1157262374659988
2.4270	15:32:55	XLON	1,200	1157262374659989
2.4270	15:32:55	XLON	1,646	1157262374659990
2.4280	15:35:05	XLON	1,919	1157262374660317
2.4270	15:35:05	XLON	3,424	1157262374660319
2.4280	15:35:05	TRQX	1,656	1157262429207367
2.4280	15:35:05	CHIX	1,995	120002NSB
2.4270	15:35:05	CHIX	2,122	120002NSO
2.4280	15:35:05	BATE	4,261	20001NOE
2.4270	15:35:05	BATE	4,506	20001NOH
2.4270	15:35:06	AQXE	1,809	176354
2.4270	15:35:07	AQXE	325	176363
2.4270	15:35:09	AQXE	504	176441
2.4260	15:35:50	XLON	3,789	1157262374660449
2.4260	15:35:50	XLON	720	1157262374660450
2.4260	15:35:50	CHIX	903	120002O4J
2.4260	15:35:50	CHIX	903	120002O4K
2.4260	15:35:50	CHIX	217	120002O4L
2.4260	15:35:50	BATE	4,513	20001NUN
2.4250	15:35:50	BATE	4,243	20001NUR
2.4240	15:35:51	BATE	4,529	20001NV0
2.4250	15:35:55	XLON	1,563	1157262374660471
2.4250	15:35:55	TRQX	839	1157262429207681
2.4250	15:35:55	CHIX	1,549	120002O5C
2.4250	15:35:55	CHIX	1,053	120002O5D
2.4240	15:36:06	XLON	1,716	1157262374660520
2.4240	15:36:06	CHIX	2,407	120002O8F
2.4240	15:36:06	BATE	4,450	20001NX7
2.4250	15:36:11	XLON	263	1157262374660537
2.4250	15:36:11	BATE	3,178	20001NXN
2.4240	15:36:11	BATE	1,223	20001NXP
2.4250	15:36:12	XLON	2,409	1157262374660541
2.4240	15:36:12	BATE	952	20001NXX
2.4240	15:36:31	XLON	2,335	1157262374660586
2.4240	15:36:31	XLON	304	1157262374660587
2.4250	15:37:11	XLON	835	1157262374660714
2.4250	15:37:11	XLON	261	1157262374660715
2.4250	15:37:11	XLON	936	1157262374660716
2.4250	15:37:11	BATE	1,223	20001O4Z
2.4250	15:37:11	BATE	1,054	20001O50
2.4240	15:38:00	XLON	1,532	1157262374660820
2.4240	15:38:00	CHIX	31	120002OTQ
2.4240	15:38:00	CHIX	1,442	120002OTR
2.4240	15:38:00	CHIX	37	120002OTS
2.4240	15:38:00	AQXE	2,077	178187
2.4240	15:38:00	BATE	1,677	20001O94
2.4230	15:38:21	XLON	1,994	1157262374660896
2.4220	15:38:21	XLON	1,571	1157262374660931
2.4230	15:38:21	CHIX	2,597	120002OXC
2.4220	15:38:21	AQXE	429	178428
2.4230	15:38:21	BATE	4,388	20001OB0
2.4220	15:38:21	BATE	3,781	20001OBA
2.4220	15:38:21	BATE	279	20001OBB
2.4220	15:38:21	BATE	409	20001OBC
2.4220	15:38:22	AQXE	156	178440
2.4220	15:38:22	AQXE	317	178441
2.4220	15:38:25	XLON	552	1157262374660943
2.4220	15:38:25	XLON	500	1157262374660944
2.4220	15:38:25	AQXE	1,547	178469
2.4220	15:39:32	XLON	914	1157262374661118
2.4220	15:39:32	XLON	557	1157262374661119
2.4210	15:39:32	XLON	1,909	1157262374661121
2.4210	15:39:32	BATE	3,882	20001OKM
2.4210	15:39:33	BATE	432	20001OKR
2.4220	15:39:56	XLON	1,473	1157262374661271
2.4220	15:39:56	XLON	529	1157262374661272
2.4220	15:39:56	XLON	468	1157262374661273
2.4220	15:39:56	XLON	913	1157262374661274
2.4220	15:40:03	XLON	875	1157262374661318
2.4220	15:40:03	XLON	96	1157262374661319
2.4210	15:40:03	XLON	275	1157262374661328
2.4210	15:40:03	XLON	3,249	1157262374661329
2.4210	15:40:03	CHIX	2,014	120002PQI
2.4210	15:40:03	BATE	313	20001OQD
2.4210	15:40:03	BATE	1,239	20001OQE
2.4200	15:40:55	XLON	582	1157262374661480
2.4200	15:40:55	XLON	1,450	1157262374661481
2.4200	15:40:55	TRQX	2,479	1157262429209292
2.4200	15:40:55	CHIX	1,975	120002PZT
2.4200	15:40:55	BATE	1,794	20001OW2
2.4190	15:41:00	XLON	1,857	1157262374661500
2.4180	15:41:00	XLON	1,905	1157262374661513
2.4190	15:41:00	BATE	1,764	20001OWW
2.4170	15:41:01	XLON	1,906	1157262374661518
2.4160	15:41:01	BATE	2,149	20001OXD
2.4160	15:41:29	XLON	128	1157262374661636
2.4160	15:41:33	XLON	2,000	1157262374661648
2.4160	15:41:33	XLON	199	1157262374661649
2.4190	15:41:39	XLON	3,357	1157262374661814
2.4180	15:41:39	XLON	3,205	1157262374661821
2.4190	15:41:39	CHIX	1,927	120002QPP
2.4180	15:41:49	CHIX	655	120002QUA
2.4180	15:41:50	CHIX	577	120002QUD
2.4180	15:41:50	BATE	3,381	20001PD7
2.4200	15:43:52	XLON	4,328	1157262374662342
2.4200	15:43:52	TRQX	414	1157262429210724
2.4200	15:43:52	TRQX	1,331	1157262429210725
2.4200	15:43:52	CHIX	1,770	120002RJ8
2.4200	15:43:52	CHIX	398	120002RJ9
2.4200	15:44:50	CHIX	1,483	120002RT0
2.4200	15:44:50	BATE	837	20001PVN
2.4200	15:45:00	BATE	2,738	20001PW2
2.4200	15:45:01	BATE	676	20001PW7
2.4190	15:45:33	XLON	3,789	1157262374662600
2.4190	15:45:33	XLON	280	1157262374662601
2.4190	15:45:33	CHIX	2,136	120002RXP
2.4190	15:45:33	BATE	4,321	20001PYJ
2.4200	15:45:37	XLON	698	1157262374662623
2.4200	15:45:37	XLON	2,149	1157262374662624
2.4200	15:45:37	XLON	520	1157262374662625
2.4200	15:45:37	XLON	504	1157262374662626
2.4200	15:45:37	XLON	527	1157262374662627
2.4200	15:45:37	XLON	1,267	1157262374662628
2.4200	15:45:37	XLON	1,061	1157262374662636
2.4200	15:45:37	XLON	106	1157262374662637
2.4200	15:45:37	XLON	475	1157262374662638
2.4200	15:45:37	XLON	518	1157262374662639
2.4200	15:45:37	XLON	851	1157262374662640
2.4200	15:45:37	XLON	529	1157262374662641
2.4200	15:45:37	XLON	1,742	1157262374662642
2.4190	15:46:04	XLON	515	1157262374662702
2.4190	15:46:04	XLON	956	1157262374662703
2.4180	15:46:04	CHIX	1,642	120002S25
2.4190	15:46:15	XLON	626	1157262374662750
2.4190	15:46:15	XLON	1,166	1157262374662751
2.4180	15:46:19	XLON	1,381	1157262374662754
2.4180	15:47:10	XLON	2,569	1157262374662820
2.4180	15:47:10	TRQX	19	1157262429211585
2.4180	15:47:10	BATE	4,280	20001Q7B
2.4180	15:47:11	TRQX	1,515	1157262429211590
2.4180	15:47:12	TRQX	83	1157262429211595
2.4170	15:47:52	XLON	2,815	1157262374662937
2.4170	15:47:52	CHIX	1,633	120002SJJ
2.4170	15:47:52	BATE	4,048	20001QCC
2.4170	15:47:52	BATE	325	20001QCD
2.4160	15:47:53	XLON	932	1157262374662956
2.4160	15:47:53	XLON	743	1157262374662957
2.4160	15:47:53	CHIX	1,651	120002SK1
2.4170	15:47:53	AQXE	1,572	185375
2.4160	15:47:53	BATE	4,302	20001QCP
2.4150	15:47:53	BATE	440	20001QCR
2.4150	15:47:54	BATE	3,806	20001QCT
2.4180	15:49:21	XLON	1,715	1157262374663152
2.4180	15:49:21	XLON	1,619	1157262374663154
2.4180	15:49:21	BATE	4,297	20001QJW
2.4180	15:49:53	AQXE	237	186442
2.4190	15:50:04	CHIX	1,790	120002T50
2.4190	15:50:05	XLON	37	1157262374663300
2.4190	15:50:05	XLON	1,473	1157262374663301
2.4190	15:50:05	XLON	453	1157262374663302
2.4190	15:50:05	XLON	516	1157262374663303
2.4190	15:50:05	XLON	503	1157262374663304
2.4190	15:50:05	BATE	39	20001QPS
2.4190	15:50:05	BATE	33	20001QPT
2.4190	15:50:16	XLON	2,249	1157262374663362
2.4190	15:51:32	XLON	1,530	1157262374663511
2.4190	15:51:32	CHIX	2,256	120002TJ0
2.4190	15:51:32	AQXE	159	187558
2.4190	15:51:32	AQXE	838	187562
2.4190	15:51:32	BATE	4,420	20001QY0
2.4190	15:51:40	XLON	483	1157262374663538
2.4190	15:51:40	XLON	495	1157262374663539
2.4190	15:51:40	XLON	445	1157262374663540
2.4190	15:51:40	CHIX	495	120002TKK
2.4190	15:51:40	AQXE	1,036	187641
2.4190	15:51:40	BATE	1,867	20001QZ2
2.4190	15:51:40	BATE	3,798	20001QZ3
2.4190	15:51:40	BATE	536	20001QZ5
2.4190	15:51:40	BATE	160	20001QZ6
2.4190	15:51:46	CHIX	1,677	120002TKW
2.4180	15:51:59	XLON	2,677	1157262374663577
2.4180	15:51:59	TRQX	1,646	1157262429212909
2.4180	15:51:59	CHIX	2,191	120002TN3
2.4180	15:51:59	BATE	3,130	20001R0U
2.4180	15:51:59	BATE	1,145	20001R0V
2.4180	15:52:02	AQXE	839	187879
2.4180	15:52:03	AQXE	494	187891
2.4180	15:54:09	CHIX	1,864	120002U2Y
2.4170	15:54:09	BATE	1,015	20001RBK
2.4170	15:54:09	BATE	3,402	20001RBL
2.4170	15:54:10	XLON	1,690	1157262374663927
2.4170	15:54:10	TRQX	1,749	1157262429213507
2.4180	15:54:10	CHIX	905	120002U2Z
2.4170	15:54:10	CHIX	2,152	120002U30
2.4170	15:54:12	AQXE	1,250	188837
2.4170	15:54:14	AQXE	1,436	188850
2.4160	15:54:42	XLON	1,568	1157262374663983
2.4160	15:54:42	TRQX	1,835	1157262429213654
2.4160	15:54:42	CHIX	174	120002U6E
2.4160	15:54:42	CHIX	1,441	120002U6F
2.4160	15:54:42	BATE	2,394	20001RER
2.4160	15:54:42	BATE	2,128	20001RES
2.4160	15:54:43	XLON	166	1157262374663988
2.4160	15:54:43	XLON	2,582	1157262374663989
2.4160	15:54:43	XLON	656	1157262374663990
2.4150	15:54:46	XLON	889	1157262374664015
2.4150	15:54:46	XLON	389	1157262374664016
2.4150	15:54:46	XLON	111	1157262374664017
2.4150	15:54:46	XLON	87	1157262374664018
2.4150	15:54:46	CHIX	1,741	120002U76
2.4150	15:54:46	BATE	2,133	20001RF9
2.4150	15:54:46	BATE	2,133	20001RFA
2.4150	15:54:48	AQXE	1	189098
2.4150	15:54:50	AQXE	1,633	189117
2.4150	15:55:22	XLON	2,452	1157262374664124
2.4150	15:55:22	XLON	2,643	1157262374664125
2.4150	15:55:26	AQXE	346	189608
2.4140	15:56:11	XLON	1,541	1157262374664306
2.4140	15:56:11	CHIX	1,638	120002UK9
2.4140	15:56:11	BATE	2,166	20001RNL
2.4140	15:56:11	BATE	2,097	20001RNN
2.4140	15:56:16	XLON	2,643	1157262374664337
2.4140	15:56:16	XLON	105	1157262374664338
2.4160	15:57:03	CHIX	445	120002USG
2.4160	15:57:03	CHIX	56	120002USH
2.4150	15:57:03	BATE	4,505	20001RT0
2.4160	15:57:03	BATE	34	20001RT4
2.4170	15:57:36	XLON	4,289	1157262374664526
2.4170	15:57:36	CHIX	94	120002UVW
2.4170	15:57:36	CHIX	1,981	120002UVX
2.4170	15:57:36	BATE	4,432	20001RVT
2.4040	16:05:55	BATE	2,405	20001UCH
2.4080	16:08:24	XLON	4,116	1157262374667427
2.4080	16:08:24	BATE	1,516	20001UWO
2.4080	16:08:24	AQXE	740	200632
2.4080	16:08:27	AQXE	1,438	200675
2.4080	16:11:07	XLON	1,758	1157262374667887
2.4080	16:11:07	XLON	702	1157262374667888
2.4070	16:11:07	XLON	3,846	1157262374667890
2.4080	16:11:07	BATE	2,071	20001VG5
2.4070	16:11:07	BATE	1,514	20001VGF
2.4060	16:11:07	BATE	1,625	20001VGJ
2.4070	16:11:43	AQXE	1,497	202871
2.4070	16:11:52	AQXE	617	203005
2.4070	16:12:00	AQXE	13	203086
2.4070	16:12:16	AQXE	63	203317
2.4060	16:12:18	XLON	1,646	1157262374668027
2.4060	16:12:18	BATE	79	20001VPC
2.4060	16:12:18	BATE	1,398	20001VPE
2.4060	16:12:18	AQXE	2,242	203368
2.4060	16:12:19	BATE	1,906	20001VPF
2.4060	16:12:19	BATE	1,398	20001VPG
2.4080	16:13:09	XLON	2,582	1157262374668219
2.4080	16:13:14	XLON	163	1157262374668272
2.4080	16:13:14	XLON	1,533	1157262374668273
2.4080	16:15:05	BATE	1,828	20001WB4
2.4100	16:15:14	BATE	159	20001WCX
2.4100	16:15:15	BATE	1,169	20001WD8
2.4100	16:15:15	BATE	1,398	20001WD9
2.4100	16:15:20	XLON	472	1157262374668522
2.4100	16:15:20	XLON	999	1157262374668523
2.4100	16:15:36	XLON	4,473	1157262374668597
2.4090	16:15:36	XLON	4,373	1157262374668600
2.4100	16:15:36	BATE	4,310	20001WHX
2.4090	16:15:36	BATE	4,239	20001WI0
2.4090	16:15:36	BATE	164	20001WI4
2.4090	16:15:37	XLON	2,368	1157262374668616
2.4080	16:15:37	BATE	1,356	20001WIB
2.4100	16:18:01	BATE	356	20001X1T
2.4100	16:18:01	BATE	950	20001X1U
2.4100	16:20:17	XLON	2,643	1157262374669628
2.4100	16:20:17	XLON	438	1157262374669629
2.4100	16:20:17	XLON	161	1157262374669630
2.4100	16:20:17	XLON	2,280	1157262374669631
2.4100	16:20:17	XLON	5,240	1157262374669632
2.4100	16:20:17	BATE	198	20001XM8
2.4100	16:20:17	BATE	477	20001XM9
2.4100	16:20:18	XLON	1,471	1157262374669636
2.4100	16:20:18	BATE	1,398	20001XMB
2.4100	16:20:19	XLON	2,643	1157262374669650
2.4100	16:20:19	XLON	54	1157262374669651
2.4100	16:20:26	BATE	1,398	20001XNL
2.4100	16:20:28	XLON	4,237	1157262374669756
2.4110	16:20:52	BATE	2,222	20001XSH
2.4110	16:20:55	BATE	1,398	20001XSV
2.4110	16:21:02	BATE	1,398	20001XTU
2.4100	16:21:55	XLON	4,522	1157262374670093
2.4100	16:21:55	BATE	2,878	20001XZX
2.4100	16:21:55	AQXE	1,996	213046
2.4100	16:21:56	XLON	564	1157262374670103
2.4100	16:22:21	XLON	2,643	1157262374670218
2.4100	16:22:21	XLON	1,637	1157262374670219
2.4100	16:22:21	XLON	489	1157262374670220
2.4100	16:22:21	XLON	525	1157262374670221
2.4100	16:22:21	XLON	371	1157262374670222
2.4090	16:22:21	XLON	4,454	1157262374670227
2.4090	16:22:21	BATE	2,371	20001Y5G
2.4100	16:22:25	XLON	1,211	1157262374670237
2.4100	16:22:25	XLON	469	1157262374670238
2.4100	16:22:25	XLON	462	1157262374670239
2.4100	16:22:25	XLON	479	1157262374670240
2.4100	16:22:25	XLON	1,000	1157262374670241
2.4100	16:22:25	XLON	1,586	1157262374670242
2.4100	16:22:25	XLON	458	1157262374670243
2.4100	16:22:26	XLON	1,744	1157262374670244
2.4100	16:22:26	XLON	438	1157262374670245
2.4100	16:22:26	XLON	1,428	1157262374670246
2.4100	16:22:26	XLON	2,055	1157262374670247
2.4100	16:22:26	XLON	1,534	1157262374670248
2.4100	16:22:26	XLON	2,643	1157262374670249
2.4110	16:22:27	XLON	850	1157262374670258
2.4110	16:22:27	XLON	471	1157262374670259
2.4110	16:22:27	XLON	486	1157262374670260
2.4110	16:22:27	XLON	517	1157262374670261
2.4110	16:22:27	XLON	2,643	1157262374670262
2.4110	16:22:27	XLON	698	1157262374670263
2.4110	16:22:27	XLON	302	1157262374670264
2.4110	16:22:27	XLON	326	1157262374670265
2.4110	16:22:27	XLON	2,306	1157262374670266
2.4110	16:22:27	XLON	2,695	1157262374670267
2.4100	16:22:30	XLON	4,525	1157262374670291
2.4100	16:22:30	AQXE	271	214075
2.4100	16:22:31	AQXE	616	214077
2.4110	16:22:36	XLON	956	1157262374670380
2.4110	16:22:36	XLON	1,376	1157262374670381
2.4110	16:22:36	XLON	1,888	1157262374670382
2.4110	16:22:36	XLON	462	1157262374670383
2.4110	16:22:36	XLON	326	1157262374670384
2.4110	16:22:36	XLON	198	1157262374670392
2.4110	16:22:36	XLON	2,643	1157262374670393
2.4110	16:22:36	XLON	462	1157262374670394
2.4110	16:22:36	XLON	1,364	1157262374670395
2.4110	16:22:37	XLON	2,378	1157262374670397
2.4110	16:22:37	XLON	265	1157262374670398
2.4110	16:22:37	XLON	740	1157262374670399
2.4100	16:23:20	XLON	2,174	1157262374670504
2.4100	16:23:53	XLON	2,224	1157262374670675
2.4100	16:23:53	AQXE	1,079	216409
2.4110	16:23:56	XLON	513	1157262374670693
2.4110	16:23:56	XLON	468	1157262374670694
2.4110	16:23:56	XLON	474	1157262374670695
2.4110	16:24:02	XLON	498	1157262374670734
2.4110	16:24:02	XLON	499	1157262374670735
2.4110	16:24:03	XLON	500	1157262374670741
2.4110	16:24:03	XLON	2,643	1157262374670742
2.4110	16:24:03	XLON	489	1157262374670743
2.4110	16:24:03	XLON	446	1157262374670744
2.4110	16:24:04	XLON	449	1157262374670748
2.4110	16:24:04	XLON	526	1157262374670749
2.4110	16:24:09	XLON	523	1157262374670757
2.4110	16:24:09	XLON	455	1157262374670758
2.4110	16:24:49	XLON	1,080	1157262374670934
2.4110	16:24:49	XLON	469	1157262374670935
2.4110	16:24:49	XLON	147	1157262374670936
2.4110	16:24:49	XLON	448	1157262374670937
2.4110	16:24:49	XLON	102	1157262374670938
2.4110	16:24:59	XLON	1,008	1157262374670966
2.4110	16:25:09	XLON	490	1157262374671017
2.4110	16:25:09	XLON	482	1157262374671018
2.4110	16:25:09	XLON	203	1157262374671019
2.4110	16:25:09	XLON	1,000	1157262374671020
2.4110	16:25:09	XLON	631	1157262374671021
2.4100	16:25:09	XLON	4,255	1157262374671024
2.4100	16:25:09	BATE	72	20001YX2
2.4110	16:25:11	XLON	1,292	1157262374671063
2.4110	16:25:11	XLON	3,212	1157262374671064
2.4110	16:25:18	XLON	450	1157262374671094
2.4110	16:25:18	XLON	964	1157262374671095
2.4110	16:25:18	XLON	57	1157262374671096
2.4110	16:25:18	XLON	2,586	1157262374671101
2.4110	16:25:18	XLON	286	1157262374671102
2.4110	16:25:18	XLON	468	1157262374671103
2.4110	16:25:18	XLON	147	1157262374671104
2.4100	16:25:20	XLON	4,405	1157262374671120
2.4100	16:25:20	XLON	2,000	1157262374671124
2.4100	16:25:20	XLON	2,643	1157262374671125
2.4100	16:25:20	XLON	349	1157262374671126
2.4100	16:25:20	XLON	1,802	1157262374671131
2.4100	16:25:20	XLON	1,741	1157262374671132
2.4110	16:25:20	BATE	1,398	20001YYW
2.4110	16:25:20	BATE	32	20001YYZ
2.4100	16:25:20	BATE	1,660	20001YZ0
2.4100	16:25:20	BATE	6	20001YZ4
2.4100	16:25:20	BATE	477	20001YZ5
2.4100	16:25:20	BATE	747	20001YZ6
2.4100	16:25:20	BATE	782	20001YZ7
2.4100	16:25:20	AQXE	1,611	220970
2.4090	16:25:29	XLON	4,494	1157262374671165
2.4090	16:25:29	XLON	2,643	1157262374671169
2.4090	16:25:29	XLON	347	1157262374671170
2.4090	16:25:29	BATE	1,688	20001Z0B
2.4080	16:25:32	XLON	4,237	1157262374671205
2.4080	16:25:32	BATE	2,430	20001Z1G
2.4090	16:26:31	XLON	4,243	1157262374671521
2.4090	16:26:32	XLON	2,537	1157262374671523
2.4090	16:27:01	XLON	2,643	1157262374671632
2.4090	16:27:02	XLON	505	1157262374671646
2.4090	16:27:10	XLON	477	1157262374671690
2.4090	16:27:10	XLON	2,643	1157262374671691
2.4090	16:27:10	XLON	518	1157262374671692
2.4090	16:27:11	XLON	450	1157262374671705
2.4090	16:27:11	XLON	2,643	1157262374671706
2.4090	16:27:11	XLON	533	1157262374671707
2.4090	16:27:11	XLON	460	1157262374671708
2.4090	16:27:14	XLON	2,643	1157262374671752
2.4090	16:27:15	XLON	493	1157262374671765
2.4090	16:27:15	XLON	2,643	1157262374671766
2.4090	16:27:17	XLON	2,378	1157262374671767
2.4090	16:27:17	XLON	265	1157262374671776
2.4080	16:27:18	XLON	4,313	1157262374671789

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

POSEANADEDXSEFA

Kingfisher (LSE:KGF)
Graphique Historique de l'Action
De Jan 2025 à Fév 2025

Plus de graphiques de la Bourse Kingfisher

Kingfisher (LSE:KGF)
Graphique Historique de l'Action
De Fév 2024 à Fév 2025

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

KGF Kingfisher Plc

Actualités Kingfisher PLC

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

KGF Kingfisher Plc

Actualités Kingfisher PLC

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités