Kingfisher PLC Transaction in Own Shares

RNS Number : 5826V

Kingfisher PLC

09 July 2024

KINGFISHER PLC

Transaction in own shares

09 July 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 08 July 2024 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:	08 July 2024
Total number of shares purchased:	1,829,538
Volume Weighted Average price paid per share:	£2.5940
Highest price paid per share:	£2.6000
Lowest price paid per share:	£2.5860

To date, Kingfisher has purchased 13,026,905 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets and 19,944,368 ordinary shares in aggregate for cancellation from GSI 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	1,030,459	£2.5937
CHIX	378,121	£2.5943
BATE	293,136	£2.5942
TRQX	72,620	£2.5948
AQXE	55,202	£2.5943

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 08 Jul 2024 (BST)	Trading Venue	Number of Shares	Transaction Reference Number
2.5870	09:40:59	XLON	2,730	1027356793776079
2.5870	09:40:59	TRQX	2,730	1027356848299412
2.5870	09:40:59	CHIX	2,730	120000HUN
2.5870	09:40:59	AQXE	2,730	14156
2.5870	09:40:59	BATE	1,808	20000AP6
2.5870	09:41:52	XLON	2,730	1027356793776163
2.5870	09:41:52	CHIX	1,393	120000HZ9
2.5870	09:41:52	CHIX	1,337	120000HZJ
2.5920	09:42:01	XLON	2,730	1027356793776212
2.5920	09:42:01	TRQX	2,103	1027356848299519
2.5920	09:42:01	CHIX	559	120000I1M
2.5920	09:42:01	CHIX	1,037	120000I1N
2.5920	09:42:01	AQXE	2,103	14373
2.5910	09:42:22	XLON	2,730	1027356793776233
2.5900	09:42:22	XLON	2,104	1027356793776241
2.5910	09:42:22	TRQX	2,103	1027356848299549
2.5910	09:42:22	CHIX	1,596	120000I38
2.5910	09:42:22	AQXE	2,103	14411
2.5890	09:42:44	XLON	2,730	1027356793776260
2.5900	09:42:44	TRQX	2,103	1027356848299572
2.5900	09:42:44	CHIX	1,596	120000I46
2.5890	09:42:44	CHIX	1,021	120000I4D
2.5890	09:42:44	CHIX	904	120000I4E
2.5900	09:42:44	AQXE	289	14457
2.5900	09:42:44	AQXE	1,814	14458
2.5890	09:42:44	BATE	201	20000AV3
2.5890	09:42:44	BATE	2,039	20000AV4
2.5880	09:42:45	XLON	2,730	1027356793776271
2.5880	09:42:45	TRQX	1	1027356848299576
2.5880	09:42:45	AQXE	1	14463
2.5880	09:43:19	BATE	2,129	20000AWO
2.5890	09:44:05	XLON	1,365	1027356793776384
2.5890	09:44:05	XLON	1,365	1027356793776385
2.5890	09:44:05	CHIX	1,417	120000IA7
2.5900	09:45:57	XLON	1,639	1027356793776512
2.5900	09:45:57	XLON	1,091	1027356793776513
2.5890	09:46:01	XLON	2,730	1027356793776530
2.5920	09:46:15	XLON	2,730	1027356793776608
2.5910	09:47:57	XLON	1,806	1027356793776706
2.5910	09:49:27	XLON	924	1027356793776804
2.5910	09:50:14	CHIX	1,947	120000ITC
2.5920	09:50:15	CHIX	1,896	120000ITI
2.5910	09:50:20	XLON	2,730	1027356793776895
2.5910	09:51:37	BATE	194	20000BCT
2.5910	09:51:37	BATE	2,536	20000BCU
2.5900	09:52:26	XLON	1,675	1027356793777003
2.5900	09:53:57	XLON	1,055	1027356793777067
2.5920	09:56:07	XLON	2,730	1027356793777235
2.5910	09:57:37	XLON	1,227	1027356793777288
2.5920	09:57:37	CHIX	1,899	120000JGN
2.5940	09:59:40	XLON	1,675	1027356793777448
2.5960	10:00:11	XLON	1,667	1027356793777474
2.5960	10:00:11	XLON	2,123	1027356793777475
2.5960	10:00:11	CHIX	69	120000JQ1
2.5960	10:00:11	CHIX	1,845	120000JQ2
2.5970	10:00:11	BATE	849	20000BTY
2.5970	10:00:11	BATE	15	20000BTZ
2.5960	10:00:26	XLON	429	1027356793777518
2.5950	10:01:56	XLON	1,116	1027356793777626
2.5950	10:01:56	XLON	1,614	1027356793777627
2.5940	10:01:56	XLON	382	1027356793777634
2.5950	10:01:56	CHIX	1,406	120000JUI
2.5950	10:01:56	CHIX	508	120000JUJ
2.5940	10:01:59	XLON	1,710	1027356793777644
2.5940	10:01:59	XLON	638	1027356793777645
2.5940	10:01:59	BATE	81	20000BY6
2.5940	10:01:59	BATE	46	20000BY7
2.5940	10:01:59	BATE	1	20000BY8
2.5940	10:01:59	BATE	29	20000BY9
2.5940	10:01:59	BATE	1	20000BYA
2.5940	10:03:05	XLON	465	1027356793777834
2.5950	10:03:05	XLON	410	1027356793777835
2.5950	10:03:05	XLON	1,305	1027356793777836
2.5950	10:03:05	XLON	19	1027356793777837
2.5950	10:03:05	XLON	638	1027356793777838
2.5950	10:03:05	XLON	793	1027356793777839
2.5940	10:03:05	BATE	2,572	20000C2Y
2.5930	10:03:08	XLON	30	1027356793777851
2.5930	10:03:26	XLON	2,700	1027356793777894
2.5920	10:03:26	XLON	2,730	1027356793777899
2.5910	10:03:26	XLON	2,730	1027356793777913
2.5900	10:03:26	XLON	2,730	1027356793777918
2.5930	10:03:26	CHIX	971	120000K3Q
2.5910	10:03:26	CHIX	980	120000K44
2.5910	10:03:26	BATE	2,730	20000C4D
2.5910	10:03:26	BATE	816	20000C4F
2.5920	10:03:26	BATE	816	20000C4G
2.5920	10:03:26	BATE	14	20000C4H
2.5920	10:03:26	BATE	153	20000C4I
2.5890	10:03:27	XLON	2,730	1027356793777958
2.5890	10:03:27	BATE	2,730	20000C4X
2.5880	10:03:28	XLON	261	1027356793777967
2.5880	10:03:28	XLON	2,469	1027356793777968
2.5870	10:03:28	XLON	1,776	1027356793777979
2.5870	10:03:28	BATE	2,730	20000C55
2.5870	10:04:08	BATE	1,519	20000C7P
2.5870	10:04:09	BATE	65	20000C80
2.5860	10:04:21	XLON	822	1027356793778167
2.5890	10:07:25	XLON	166	1027356793778407
2.5890	10:07:57	XLON	1,456	1027356793778470
2.5890	10:07:57	XLON	1,108	1027356793778471
2.5960	10:08:59	BATE	30	20000CK9
2.5960	10:10:03	XLON	2,169	1027356793778617
2.5960	10:10:03	XLON	561	1027356793778618
2.5950	10:10:03	XLON	2,730	1027356793778623
2.5940	10:10:03	XLON	2,730	1027356793778631
2.5960	10:10:03	CHIX	1,941	120000KX4
2.5950	10:10:03	CHIX	656	120000KXH
2.5950	10:10:03	CHIX	52	120000KXI
2.5950	10:10:03	CHIX	15	120000KXJ
2.5950	10:10:03	CHIX	19	120000KXK
2.5950	10:10:03	CHIX	1	120000KXL
2.5950	10:10:03	CHIX	375	120000KXM
2.5950	10:10:03	CHIX	364	120000KXN
2.5940	10:10:03	CHIX	459	120000KY4
2.5950	10:10:03	BATE	2,730	20000CN6
2.5940	10:11:18	XLON	2,474	1027356793778772
2.5940	10:12:17	BATE	636	20000CSJ
2.5980	10:13:56	XLON	2,730	1027356793779025
2.5980	10:13:56	CHIX	1,970	120000LBP
2.5980	10:13:56	BATE	2,565	20000CXF
2.5970	10:14:32	XLON	758	1027356793779096
2.5970	10:14:32	XLON	245	1027356793779097
2.5970	10:14:57	XLON	1,410	1027356793779156
2.5970	10:14:57	XLON	49	1027356793779157
2.5970	10:15:05	XLON	268	1027356793779166
2.5960	10:15:37	XLON	1,373	1027356793779229
2.5960	10:16:13	XLON	978	1027356793779332
2.5960	10:16:13	CHIX	93	120000LIA
2.5960	10:16:13	CHIX	890	120000LIB
2.5960	10:16:13	BATE	1,808	20000D23
2.5960	10:16:13	BATE	912	20000D24
2.5970	10:17:54	XLON	2,730	1027356793779457
2.5970	10:17:54	CHIX	620	120000LQK
2.5970	10:18:13	CHIX	44	120000LRN
2.5970	10:18:13	CHIX	333	120000LRO
2.5960	10:19:57	XLON	824	1027356793779605
2.5960	10:19:57	CHIX	261	120000LY5
2.5960	10:19:57	BATE	1,539	20000DD7
2.5960	10:22:00	XLON	1,906	1027356793779763
2.5960	10:22:00	CHIX	707	120000M4M
2.5950	10:22:17	XLON	1,025	1027356793779788
2.5950	10:22:17	XLON	1,705	1027356793779789
2.5940	10:22:17	XLON	2,730	1027356793779800
2.5950	10:22:17	CHIX	1,922	120000M5S
2.5960	10:22:17	BATE	683	20000DIZ
2.5940	10:22:17	BATE	2,094	20000DJ0
2.5940	10:24:27	XLON	2,411	1027356793779917
2.5940	10:25:12	XLON	319	1027356793779953
2.5940	10:25:12	CHIX	931	120000MEK
2.5950	10:25:58	XLON	2,730	1027356793780029
2.5950	10:25:58	CHIX	1,849	120000MI0
2.5950	10:25:58	BATE	1,410	20000DSY
2.5950	10:25:58	BATE	141	20000DSZ
2.5950	10:25:58	BATE	574	20000DT0
2.5940	10:26:08	XLON	2,730	1027356793780048
2.5950	10:26:08	BATE	684	20000DTF
2.5950	10:26:08	BATE	160	20000DTG
2.5950	10:26:08	BATE	140	20000DTH
2.5930	10:27:47	XLON	685	1027356793780172
2.5930	10:28:47	XLON	1,593	1027356793780252
2.5930	10:29:13	XLON	452	1027356793780272
2.5920	10:29:13	XLON	2,730	1027356793780285
2.5910	10:29:13	XLON	2,198	1027356793780294
2.5910	10:29:13	XLON	53	1027356793780295
2.5910	10:29:13	XLON	479	1027356793780296
2.5900	10:29:13	XLON	2,730	1027356793780310
2.5890	10:29:13	XLON	2,730	1027356793780320
2.5890	10:29:13	TRQX	486	1027356848303249
2.5900	10:29:13	CHIX	1,945	120000MUO
2.5930	10:29:13	BATE	1,696	20000E0P
2.5930	10:29:13	BATE	429	20000E0Q
2.5910	10:29:13	BATE	1,668	20000E0S
2.5890	10:29:13	BATE	2,165	20000E14
2.5920	10:29:15	BATE	1,530	20000E1G
2.5920	10:29:16	XLON	2,478	1027356793780338
2.5920	10:29:20	TRQX	1,319	1027356848303259
2.5920	10:29:24	TRQX	36	1027356848303261
2.5920	10:29:28	TRQX	172	1027356848303266
2.5950	10:30:57	XLON	1,522	1027356793780502
2.5950	10:30:57	XLON	285	1027356793780503
2.5940	10:32:09	XLON	1,784	1027356793780698
2.5940	10:32:09	XLON	23	1027356793780699
2.5930	10:32:09	XLON	1,212	1027356793780704
2.5940	10:32:09	TRQX	2,473	1027356848303442
2.5940	10:32:14	BATE	727	20000E95
2.5940	10:34:07	XLON	1,707	1027356793780841
2.5940	10:35:14	XLON	2,404	1027356793780940
2.5940	10:35:14	CHIX	1,736	120000NFL
2.5940	10:35:14	CHIX	154	120000NFY
2.5940	10:35:14	BATE	2,483	20000EE9
2.5930	10:36:07	XLON	708	1027356793780998
2.5930	10:36:23	CHIX	968	120000NL6
2.5920	10:36:57	XLON	735	1027356793781106
2.5920	10:36:57	XLON	1,280	1027356793781107
2.5920	10:36:57	BATE	1,804	20000EJ2
2.5900	10:36:57	BATE	1,530	20000EJ5
2.5910	10:38:27	XLON	444	1027356793781344
2.5910	10:38:27	XLON	1,615	1027356793781345
2.5910	10:38:53	BATE	1,808	20000EO5
2.5910	10:39:18	XLON	2,730	1027356793781478
2.5910	10:39:18	CHIX	1,914	120000NVK
2.5910	10:39:18	BATE	922	20000EPV
2.5900	10:39:20	XLON	2,423	1027356793781485
2.5900	10:41:37	XLON	1,607	1027356793781798
2.5910	10:43:17	XLON	580	1027356793781934
2.5910	10:44:07	XLON	1,407	1027356793781975
2.5910	10:44:33	XLON	591	1027356793782010
2.5930	10:45:07	XLON	2,730	1027356793782062
2.5930	10:46:27	CHIX	1,419	120000OQR
2.5930	10:46:27	BATE	2,690	20000F86
2.6000	10:51:03	XLON	2,730	1027356793782934
2.5990	10:51:03	XLON	1,417	1027356793782939
2.5990	10:51:03	XLON	1,313	1027356793782940
2.6000	10:51:03	TRQX	2,454	1027356848304806
2.6000	10:51:03	CHIX	1,635	120000P76
2.5990	10:51:03	CHIX	1,635	120000P7F
2.6000	10:51:03	BATE	2,730	20000FKI
2.6000	10:51:03	BATE	682	20000FKJ
2.5980	10:51:03	BATE	2,730	20000FKM
2.5980	10:51:04	XLON	2,730	1027356793782957
2.5990	10:52:27	XLON	1,371	1027356793783178
2.5990	10:54:07	XLON	41	1027356793783233
2.6000	10:59:53	XLON	2,730	1027356793783606
2.6000	10:59:53	CHIX	1,867	120000PY5
2.6000	10:59:53	BATE	2,567	20000G53
2.6000	10:59:53	BATE	163	20000G54
2.5990	10:59:54	XLON	934	1027356793783612
2.6000	10:59:54	TRQX	1,569	1027356848305382
2.5990	11:00:13	XLON	544	1027356793783653
2.5990	11:00:13	XLON	1,252	1027356793783654
2.5980	11:00:13	XLON	1,412	1027356793783657
2.5990	11:00:13	CHIX	1,827	120000PZR
2.5980	11:00:13	CHIX	58	120000PZZ
2.5980	11:00:13	CHIX	1,809	120000Q00
2.5980	11:00:13	BATE	177	20000G6G
2.5980	11:00:13	BATE	2,553	20000G6H
2.5990	11:00:13	BATE	682	20000G6I
2.5960	11:00:14	BATE	2,620	20000G6K
2.5970	11:01:27	XLON	404	1027356793783773
2.5970	11:01:27	XLON	53	1027356793783774
2.5970	11:01:27	XLON	2,273	1027356793783775
2.5970	11:02:20	XLON	1,469	1027356793783842
2.5970	11:02:33	XLON	1,261	1027356793783873
2.5980	11:07:17	XLON	2,730	1027356793784174
2.5980	11:07:17	CHIX	1,387	120000QKE
2.5970	11:08:57	XLON	2,730	1027356793784272
2.6000	11:39:07	XLON	2,730	1027356793786727
2.6000	11:44:37	XLON	277	1027356793787127
2.6000	11:46:27	XLON	2,453	1027356793787177
2.6000	11:47:46	CHIX	1,698	120000UB9
2.5990	11:48:37	XLON	2,730	1027356793787379
2.6000	11:48:48	XLON	1,365	1027356793787402
2.6000	11:49:17	XLON	1,365	1027356793787416
2.6000	11:49:36	CHIX	2,730	120000UIY
2.6000	11:51:57	XLON	1,365	1027356793787571
2.6000	11:51:57	XLON	1,365	1027356793787572
2.6000	11:52:16	CHIX	2,173	120000UR2
2.6000	11:52:16	BATE	1,198	20000JQA
2.5990	11:53:10	XLON	1,624	1027356793787642
2.5990	11:53:10	XLON	1,106	1027356793787644
2.5990	11:53:11	CHIX	1,698	120000UTH
2.5990	11:53:11	BATE	2,730	20000JRH
2.6000	11:53:11	BATE	681	20000JRK
2.6000	11:53:11	BATE	16	20000JRL
2.6000	11:53:11	BATE	146	20000JRM
2.6000	11:53:11	BATE	1,366	20000JRN
2.5980	11:53:19	XLON	2,730	1027356793787675
2.5980	11:53:19	CHIX	1,373	120000UUW
2.5970	11:56:17	XLON	2,545	1027356793787828
2.5990	11:58:56	XLON	300	1027356793788041
2.5980	11:58:56	XLON	285	1027356793788043
2.5990	12:00:35	XLON	811	1027356793788192
2.5990	12:00:35	BATE	1,071	20000K6C
2.5990	12:00:35	BATE	1,659	20000K6G
2.6000	12:01:27	XLON	924	1027356793788216
2.6000	12:01:45	XLON	1,806	1027356793788233
2.6000	12:01:45	TRQX	2,013	1027356848309316
2.6000	12:01:45	CHIX	2,307	120000VKH
2.5990	12:01:59	XLON	1,135	1027356793788241
2.5990	12:01:59	XLON	134	1027356793788242
2.5990	12:01:59	XLON	650	1027356793788243
2.5990	12:01:59	CHIX	2,307	120000VLI
2.5990	12:02:01	BATE	689	20000KAF
2.5980	12:02:17	XLON	1,382	1027356793788289
2.5980	12:03:07	XLON	1,063	1027356793788332
2.6000	12:11:13	XLON	2,631	1027356793788801
2.6000	12:11:13	XLON	99	1027356793788802
2.6000	12:15:17	XLON	761	1027356793789232
2.6000	12:17:07	XLON	1,969	1027356793789346
2.6000	12:31:58	XLON	2,730	1027356793790857
2.5990	12:31:58	XLON	2,730	1027356793790864
2.5980	12:31:58	XLON	743	1027356793790873
2.5980	12:31:58	XLON	1,385	1027356793790874
2.5980	12:31:58	XLON	602	1027356793790875
2.5970	12:31:58	XLON	1,608	1027356793790879
2.5970	12:31:58	XLON	1,122	1027356793790880
2.5960	12:31:58	XLON	1,958	1027356793790885
2.5960	12:31:58	XLON	772	1027356793790886
2.6000	12:31:58	CHIX	1,415	120000XVZ
2.5990	12:31:58	CHIX	41	120000XWC
2.5990	12:31:58	CHIX	235	120000XWD
2.5990	12:31:58	CHIX	549	120000XWE
2.5990	12:31:58	CHIX	258	120000XWF
2.5990	12:31:58	CHIX	332	120000XWG
2.5980	12:31:58	CHIX	1,415	120000XWQ
2.5970	12:31:58	CHIX	2,730	120000XWT
2.5990	12:31:58	BATE	2,051	20000LXZ
2.5990	12:31:58	BATE	79	20000LY0
2.5990	12:31:58	BATE	330	20000LY1
2.5990	12:31:58	BATE	100	20000LY2
2.5990	12:31:58	BATE	170	20000LY3
2.5990	12:31:58	BATE	689	20000LY5
2.5990	12:31:58	BATE	689	20000LY9
2.5970	12:31:58	BATE	2,730	20000LYB
2.5970	12:31:59	BATE	689	20000LYD
2.5950	12:31:59	BATE	2,730	20000LYG
2.5950	12:32:06	XLON	1,528	1027356793790917
2.5960	12:32:06	CHIX	1,890	120000XXI
2.5960	12:32:06	CHIX	840	120000XXJ
2.5960	12:32:32	XLON	757	1027356793790939
2.5960	12:32:33	TRQX	348	1027356848311160
2.5960	12:32:33	CHIX	2,570	120000XYB
2.5970	12:34:19	TRQX	304	1027356848311276
2.5970	12:35:47	XLON	863	1027356793791160
2.5970	12:37:27	XLON	818	1027356793791285
2.5990	12:39:17	XLON	1,499	1027356793791430
2.5990	12:40:07	XLON	1,231	1027356793791520
2.5990	12:46:48	TRQX	90	1027356848311939
2.5990	12:46:52	TRQX	39	1027356848311946
2.5990	12:46:54	TRQX	1,528	1027356848311951
2.5990	12:48:58	BATE	143	20000MTE
2.5990	12:49:18	CHIX	2,661	120000Z3O
2.5990	12:49:18	BATE	2,587	20000MUJ
2.5980	12:51:13	XLON	286	1027356793792301
2.5990	12:51:13	AQXE	72	41072
2.5990	12:51:13	AQXE	33	41073
2.5990	12:51:13	AQXE	1,979	41074
2.5990	12:51:13	AQXE	1	41075
2.5990	12:51:13	AQXE	32	41076
2.5980	12:51:17	XLON	2,444	1027356793792302
2.5990	12:51:17	BATE	760	20000MXG
2.5990	12:51:17	BATE	151	20000MXH
2.5980	12:55:27	XLON	1,100	1027356793792701
2.5980	12:55:27	XLON	265	1027356793792702
2.5980	12:55:27	TRQX	2,393	1027356848312459
2.5980	12:55:27	CHIX	2,661	120000ZJP
2.5970	12:55:57	XLON	2,200	1027356793792743
2.5970	12:55:57	XLON	530	1027356793792744
2.5960	12:55:57	XLON	2,730	1027356793792749
2.5960	12:55:57	TRQX	67	1027356848312482
2.5960	12:55:57	TRQX	39	1027356848312483
2.5960	12:55:57	TRQX	30	1027356848312484
2.5970	12:55:57	CHIX	2,030	120000ZLC
2.5970	12:55:57	BATE	2,730	20000N4Z
2.5960	12:58:15	TRQX	40	1027356848312586
2.5960	12:58:15	TRQX	30	1027356848312587
2.5970	13:00:48	XLON	2,730	1027356793793026
2.5960	13:01:34	XLON	2,296	1027356793793086
2.5960	13:01:34	XLON	434	1027356793793087
2.5970	13:01:34	TRQX	1,387	1027356848312844
2.5960	13:01:35	BATE	1,808	20000NI1
2.5970	13:01:35	BATE	683	20000NI2
2.5970	13:01:35	BATE	144	20000NI3
2.5960	13:01:44	BATE	922	20000NIW
2.5960	13:02:07	CHIX	2,730	12000103X
2.5960	13:02:41	XLON	455	1027356793793153
2.5960	13:02:41	XLON	1,300	1027356793793154
2.5950	13:02:41	XLON	1,415	1027356793793155
2.5950	13:02:41	XLON	1,315	1027356793793156
2.5940	13:02:41	XLON	2,730	1027356793793160
2.5950	13:02:41	CHIX	2,730	12000104O
2.5950	13:02:41	BATE	766	20000NLB
2.5950	13:02:41	BATE	17	20000NLC
2.5940	13:02:41	BATE	1,808	20000NLD
2.5940	13:06:07	XLON	2,395	1027356793793408
2.5990	13:08:09	XLON	576	1027356793793607
2.5990	13:12:23	XLON	484	1027356793794159
2.5990	13:12:23	XLON	507	1027356793794160
2.6000	13:18:17	XLON	2,730	1027356793794745
2.6000	13:20:29	CHIX	2,730	1200011IR
2.6000	13:20:29	BATE	2,730	20000OL2
2.6000	13:20:29	AQXE	1,388	45409
2.6000	13:20:29	AQXE	1,097	45410
2.5990	13:21:15	XLON	1,704	1027356793794977
2.5990	13:21:15	XLON	1,026	1027356793794978
2.5990	13:23:41	CHIX	2,730	1200011RI
2.5980	13:23:50	XLON	2,730	1027356793795205
2.5980	13:23:50	CHIX	2,730	1200011RS
2.5980	13:23:50	BATE	2,730	20000OQF
2.5970	13:23:51	XLON	1,243	1027356793795215
2.5970	13:23:51	XLON	1,487	1027356793795216
2.5960	13:23:51	XLON	2,730	1027356793795220
2.5960	13:23:51	TRQX	102	1027356848314327
2.5960	13:23:51	TRQX	1,097	1027356848314328
2.5960	13:23:51	TRQX	126	1027356848314329
2.5960	13:23:51	TRQX	871	1027356848314330
2.5970	13:23:51	CHIX	2,730	1200011S2
2.5960	13:23:51	CHIX	2,730	1200011S5
2.5950	13:23:51	CHIX	2,730	1200011S7
2.5960	13:23:51	BATE	2,730	20000OQL
2.5940	13:24:17	XLON	1,827	1027356793795285
2.5950	13:27:17	XLON	164	1027356793795439
2.5950	13:27:59	XLON	1,813	1027356793795487
2.5950	13:27:59	XLON	572	1027356793795488
2.5990	13:33:57	XLON	524	1027356793796018
2.5990	13:34:57	XLON	2,206	1027356793796081
2.6000	13:59:57	XLON	2,730	1027356793798191
2.6000	14:02:17	XLON	2,395	1027356793798422
2.6000	14:02:17	XLON	335	1027356793798423
2.6000	14:04:17	XLON	2,730	1027356793798578
2.6000	14:04:34	AQXE	153	52502
2.5990	14:05:13	XLON	2,730	1027356793798649
2.5980	14:05:13	XLON	138	1027356793798657
2.5980	14:05:13	XLON	2,592	1027356793798658
2.5970	14:05:13	XLON	2,730	1027356793798665
2.6000	14:05:13	CHIX	2,730	1200015K0
2.5990	14:05:13	CHIX	2,730	1200015KF
2.5980	14:05:13	CHIX	2,730	1200015KO
2.5970	14:05:13	CHIX	2,730	1200015KS
2.5960	14:05:13	CHIX	30	1200015L3
2.6000	14:05:13	BATE	2,730	20000RLT
2.5970	14:05:13	BATE	2,730	20000RM3
2.5970	14:05:13	BATE	809	20000RMA
2.6000	14:05:13	AQXE	2,278	52583
2.5950	14:05:17	XLON	850	1027356793798700
2.5960	14:05:17	CHIX	2,700	1200015MA
2.5950	14:05:34	BATE	802	20000RNY
2.5950	14:05:34	BATE	1,808	20000RO0
2.5950	14:05:34	BATE	120	20000RO1
2.5940	14:06:37	XLON	1,627	1027356793798829
2.5940	14:07:37	XLON	965	1027356793798901
2.5970	14:07:51	TRQX	89	1027356848317828
2.5970	14:07:51	TRQX	30	1027356848317829
2.5970	14:08:03	TRQX	68	1027356848317847
2.5970	14:08:03	CHIX	1,951	1200015UY
2.5960	14:09:17	XLON	1,257	1027356793799004
2.5970	14:09:17	TRQX	30	1027356848317986
2.5970	14:09:17	TRQX	1,250	1027356848317987
2.5960	14:10:16	XLON	1,473	1027356793799050
2.5970	14:10:16	TRQX	835	1027356848318097
2.5970	14:10:52	BATE	809	20000S2Y
2.5970	14:11:07	XLON	433	1027356793799117
2.5970	14:11:16	CHIX	1,499	12000167O
2.5970	14:11:23	XLON	551	1027356793799141
2.5970	14:11:23	XLON	1,300	1027356793799142
2.5960	14:11:23	XLON	1,559	1027356793799143
2.5970	14:11:23	CHIX	30	120001682
2.5970	14:11:23	CHIX	135	120001683
2.5960	14:11:34	XLON	1,171	1027356793799154
2.5960	14:11:34	CHIX	1,951	12000168J
2.5970	14:11:34	BATE	809	20000S4R
2.5970	14:11:34	BATE	132	20000S4U
2.5970	14:11:34	BATE	155	20000S4V
2.5950	14:13:17	XLON	1,429	1027356793799258
2.5950	14:14:31	BATE	2,291	20000SDE
2.5980	14:16:47	TRQX	2,074	1027356848318754
2.5980	14:16:47	CHIX	1,794	1200016QM
2.5990	14:16:47	BATE	809	20000SJK
2.5990	14:16:47	BATE	44	20000SJL
2.5980	14:17:47	XLON	750	1027356793799575
2.5980	14:17:54	XLON	1,980	1027356793799577
2.5970	14:18:47	XLON	481	1027356793799625
2.5980	14:20:17	XLON	2,730	1027356793799776
2.5980	14:21:07	CHIX	1,697	12000177K
2.5980	14:21:07	CHIX	1,033	12000177L
2.5980	14:21:08	XLON	1,320	1027356793799829
2.5980	14:21:08	XLON	1,400	1027356793799830
2.5980	14:21:08	XLON	1,297	1027356793799831
2.5970	14:21:57	XLON	2,249	1027356793799900
2.5970	14:21:57	XLON	616	1027356793799908
2.5970	14:21:57	CHIX	1,794	1200017AK
2.5970	14:21:57	BATE	641	20000SY9
2.5970	14:21:57	BATE	2,089	20000SYA
2.5960	14:21:58	XLON	2,641	1027356793799911
2.5960	14:21:58	XLON	89	1027356793799912
2.5960	14:21:58	XLON	1,278	1027356793799917
2.5960	14:21:58	XLON	1,317	1027356793799918
2.5960	14:21:58	CHIX	1,794	1200017AS
2.5960	14:23:23	AQXE	161	55760
2.5970	14:24:27	BATE	1,701	20000T4E
2.5980	14:24:27	BATE	1,428	20000T4F
2.5980	14:25:26	XLON	1,972	1027356793800203
2.5980	14:26:17	XLON	758	1027356793800257
2.5970	14:27:49	XLON	534	1027356793800389
2.5970	14:27:49	XLON	2,196	1027356793800390
2.5980	14:28:20	XLON	1,500	1027356793800545
2.5980	14:28:20	XLON	532	1027356793800546
2.5980	14:28:20	TRQX	1,975	1027356848319876
2.5980	14:28:20	CHIX	846	120001825
2.5980	14:28:20	CHIX	1,884	120001826
2.5970	14:28:57	XLON	2,730	1027356793800616
2.5960	14:28:57	XLON	1,696	1027356793800620
2.5960	14:28:57	XLON	1,034	1027356793800621
2.5950	14:28:57	XLON	2,730	1027356793800630
2.5970	14:28:57	CHIX	2,730	12000186O
2.5960	14:28:57	CHIX	2,144	12000186U
2.5960	14:28:57	CHIX	353	12000186V
2.5950	14:28:57	CHIX	2,730	120001873
2.5970	14:28:57	BATE	1,029	20000TKC
2.5970	14:28:57	BATE	683	20000TKG
2.5980	14:28:57	BATE	683	20000TKH
2.5980	14:28:57	BATE	45	20000TKI
2.5980	14:28:57	BATE	143	20000TKJ
2.5950	14:28:57	BATE	439	20000TKQ
2.5970	14:28:57	AQXE	2,164	57136
2.5940	14:28:58	XLON	2,730	1027356793800636
2.5940	14:28:58	CHIX	2,730	120001875
2.5940	14:29:04	XLON	978	1027356793800648
2.5950	14:29:52	XLON	400	1027356793800715
2.5950	14:29:52	XLON	1,365	1027356793800716
2.5950	14:29:52	BATE	46	20000TP3
2.5980	14:30:16	XLON	563	1027356793801155
2.5980	14:30:16	XLON	526	1027356793801156
2.5980	14:30:16	XLON	424	1027356793801157
2.5980	14:30:16	XLON	27	1027356793801158
2.5980	14:30:17	XLON	14	1027356793801161
2.5980	14:30:35	XLON	507	1027356793801219
2.5980	14:30:36	XLON	492	1027356793801220
2.5980	14:30:36	XLON	512	1027356793801221
2.5980	14:30:40	XLON	2	1027356793801223
2.5970	14:30:40	XLON	1,503	1027356793801224
2.5970	14:31:07	XLON	1,227	1027356793801369
2.5990	14:33:07	XLON	2,730	1027356793801791
2.6000	14:36:07	XLON	1,168	1027356793802600
2.6000	14:37:37	XLON	1,562	1027356793802809
2.6000	14:40:18	BATE	2,300	20000VB9
2.6000	14:40:56	BATE	430	20000VDT
2.6000	14:41:17	XLON	1,013	1027356793803360
2.6000	14:41:17	XLON	1,717	1027356793803361
2.6000	14:41:17	TRQX	1,953	1027356848322353
2.6000	14:41:17	CHIX	2,495	120001AS5
2.6000	14:41:17	BATE	683	20000VGZ
2.6000	14:41:17	BATE	148	20000VH0
2.6000	14:41:17	BATE	45	20000VH1
2.6000	14:41:17	AQXE	1,899	62361
2.5990	14:41:37	XLON	2,208	1027356793803471
2.5990	14:41:37	XLON	522	1027356793803472
2.5980	14:41:37	XLON	2,730	1027356793803481
2.5970	14:41:37	XLON	2,730	1027356793803570
2.5980	14:41:37	TRQX	1,107	1027356848322406
2.5990	14:41:37	CHIX	1,825	120001AWB
2.5980	14:41:37	CHIX	1,491	120001AWJ
2.5970	14:41:37	CHIX	2,730	120001AXB
2.5980	14:41:37	BATE	2,238	20000VJH
2.5980	14:41:37	BATE	349	20000VJI
2.5980	14:41:37	BATE	143	20000VJJ
2.5990	14:41:37	BATE	683	20000VJP
2.5960	14:41:37	BATE	2,730	20000VKD
2.5980	14:41:37	AQXE	1,656	62480
2.5960	14:41:40	XLON	2,730	1027356793803598
2.5960	14:41:40	TRQX	508	1027356848322412
2.5960	14:41:40	TRQX	54	1027356848322413
2.5960	14:41:40	AQXE	1,443	62531
2.5960	14:42:07	TRQX	414	1027356848322483
2.5960	14:42:07	BATE	683	20000VPL
2.5960	14:42:07	BATE	44	20000VPM
2.5950	14:42:14	XLON	2,730	1027356793803772
2.5950	14:42:14	TRQX	504	1027356848322525
2.5950	14:42:14	CHIX	1,525	120001B4U
2.5950	14:42:18	TRQX	482	1027356848322537
2.5940	14:42:37	XLON	658	1027356793803860
2.5940	14:42:37	XLON	2,072	1027356793803861
2.5950	14:42:37	BATE	683	20000VV0
2.5950	14:42:40	BATE	800	20000VVI
2.5950	14:42:40	BATE	152	20000VVJ
2.5940	14:43:37	TRQX	1,073	1027356848322793
2.5940	14:43:39	XLON	2,730	1027356793803945
2.5930	14:44:27	XLON	2,251	1027356793803997
2.5950	14:45:17	XLON	2,662	1027356793804121
2.5950	14:45:27	XLON	68	1027356793804197
2.5950	14:45:27	XLON	429	1027356793804209
2.5950	14:45:27	XLON	552	1027356793804210
2.5950	14:45:27	CHIX	813	120001BQD
2.5950	14:45:27	CHIX	1,221	120001BQE
2.5940	14:45:47	XLON	175	1027356793804288
2.5950	14:46:30	XLON	137	1027356793804426
2.5950	14:47:27	XLON	656	1027356793804602
2.5950	14:47:27	XLON	1,287	1027356793804603
2.5950	14:47:27	XLON	497	1027356793804604
2.5940	14:47:47	XLON	2,555	1027356793804676
2.5960	14:49:36	XLON	557	1027356793805009
2.5960	14:49:36	XLON	544	1027356793805010
2.5960	14:49:36	XLON	627	1027356793805011
2.5960	14:49:36	XLON	513	1027356793805012
2.5960	14:49:37	XLON	538	1027356793805013
2.5960	14:49:38	XLON	501	1027356793805038
2.5960	14:49:38	XLON	528	1027356793805051
2.5960	14:49:39	XLON	4	1027356793805052
2.5960	14:49:40	XLON	513	1027356793805054
2.5960	14:49:41	XLON	529	1027356793805056
2.5960	14:49:42	XLON	530	1027356793805062
2.5960	14:49:48	XLON	506	1027356793805099
2.5960	14:49:48	XLON	571	1027356793805100
2.5960	14:49:49	XLON	535	1027356793805102
2.5960	14:49:49	XLON	549	1027356793805103
2.5960	14:49:49	XLON	570	1027356793805104
2.5960	14:49:49	XLON	1,240	1027356793805105
2.5960	14:49:49	XLON	1,185	1027356793805106
2.5970	14:50:16	XLON	1,192	1027356793805175
2.5970	14:50:16	XLON	1,555	1027356793805176
2.5970	14:50:16	XLON	1,332	1027356793805177
2.5970	14:50:16	XLON	1,268	1027356793805178
2.5970	14:50:16	XLON	418	1027356793805179
2.5970	14:50:16	XLON	534	1027356793805180
2.5970	14:50:16	XLON	481	1027356793805181
2.5970	14:50:16	XLON	1,378	1027356793805182
2.5970	14:50:19	XLON	11	1027356793805185
2.5970	14:50:22	XLON	17	1027356793805186
2.5960	14:50:47	XLON	2,260	1027356793805252
2.5970	14:51:17	XLON	1,247	1027356793805388
2.5970	14:51:47	XLON	1,483	1027356793805599
2.5960	14:52:17	XLON	470	1027356793805790
2.5960	14:52:17	XLON	1,600	1027356793805800
2.5960	14:52:17	XLON	1,426	1027356793805801
2.5960	14:52:17	XLON	656	1027356793805802
2.5970	14:52:17	XLON	397	1027356793805803
2.5960	14:52:17	XLON	585	1027356793805804
2.5960	14:52:17	XLON	502	1027356793805805
2.5970	14:52:17	CHIX	2,730	120001DBN
2.5960	14:52:17	CHIX	2,730	120001DBY
2.5970	14:52:17	BATE	2,730	20000XHM
2.5950	14:52:17	BATE	2,730	20000XHV
2.5970	14:52:17	AQXE	1,801	66656
2.5970	14:53:14	XLON	2,730	1027356793805962
2.5970	14:53:14	CHIX	2,402	120001DIL
2.5970	14:53:14	CHIX	22	120001DIM
2.5970	14:53:14	CHIX	4	120001DIN
2.5970	14:53:14	CHIX	57	120001DIO
2.5970	14:53:14	CHIX	245	120001DIP
2.5970	14:53:16	XLON	697	1027356793805972
2.5970	14:53:16	XLON	556	1027356793805973
2.5960	14:53:37	XLON	2,360	1027356793806009
2.5960	14:53:37	XLON	370	1027356793806013
2.5970	14:54:15	BATE	1,600	20000XT1
2.5970	14:54:16	BATE	302	20000XT2
2.5970	14:54:16	BATE	141	20000XT3
2.5970	14:54:16	BATE	139	20000XT4
2.5970	14:54:16	BATE	102	20000XT7
2.5970	14:54:16	BATE	143	20000XT8
2.5970	14:54:17	BATE	156	20000XT9
2.5970	14:54:17	BATE	133	20000XTA
2.5970	14:54:47	XLON	306	1027356793806219
2.5970	14:54:51	XLON	2,424	1027356793806220
2.5970	14:54:51	CHIX	2,730	120001DRK
2.5970	14:56:02	XLON	1,600	1027356793806463
2.5970	14:56:02	XLON	508	1027356793806464
2.5970	14:56:02	XLON	1,638	1027356793806465
2.5970	14:56:02	XLON	333	1027356793806466
2.5970	14:56:02	XLON	194	1027356793806468
2.5970	14:56:03	XLON	303	1027356793806487
2.5970	14:56:03	XLON	1,000	1027356793806488
2.5970	14:56:04	XLON	310	1027356793806489
2.5960	14:56:09	XLON	2,730	1027356793806519
2.5960	14:56:09	XLON	501	1027356793806525
2.5960	14:56:09	CHIX	2,730	120001E1F
2.5960	14:56:09	BATE	2,730	20000Y1N
2.5960	14:56:13	XLON	970	1027356793806532
2.5960	14:56:13	XLON	541	1027356793806533
2.5960	14:56:21	XLON	569	1027356793806571
2.5960	14:56:21	XLON	1,000	1027356793806572
2.5960	14:56:21	XLON	482	1027356793806573
2.5950	14:56:21	XLON	1,522	1027356793806574
2.5950	14:56:21	XLON	1,208	1027356793806575
2.5960	14:57:30	XLON	9	1027356793806849
2.5960	14:57:30	XLON	521	1027356793806850
2.5960	14:57:30	XLON	505	1027356793806851
2.5960	14:57:31	XLON	554	1027356793806852
2.5960	14:57:31	XLON	489	1027356793806853
2.5960	14:57:31	XLON	536	1027356793806854
2.5950	14:57:47	XLON	101	1027356793806868
2.5950	14:58:17	XLON	2,629	1027356793806905
2.5960	14:59:01	XLON	211	1027356793807050
2.5960	14:59:01	XLON	478	1027356793807051
2.5960	14:59:01	XLON	638	1027356793807052
2.5950	14:59:09	CHIX	368	120001EMR
2.5950	14:59:09	CHIX	2,362	120001EMS
2.5960	14:59:09	BATE	49	20000YGO
2.5960	14:59:09	BATE	147	20000YGP
2.5960	14:59:09	BATE	43	20000YGQ
2.5960	14:59:09	BATE	683	20000YGR
2.5960	14:59:15	XLON	390	1027356793807099
2.5970	15:00:17	XLON	1,780	1027356793807254
2.5970	15:00:17	XLON	547	1027356793807255
2.5970	15:00:17	XLON	403	1027356793807256
2.5970	15:00:47	CHIX	2,730	120001EZO
2.5960	15:00:47	BATE	2,730	20000YPY
2.5970	15:00:55	XLON	650	1027356793807359
2.5970	15:01:17	XLON	175	1027356793807410
2.5970	15:01:31	XLON	1,445	1027356793807463
2.5970	15:01:31	XLON	1,110	1027356793807464
2.5970	15:01:31	XLON	1,600	1027356793807466
2.5970	15:01:40	XLON	811	1027356793807507
2.5970	15:01:40	XLON	556	1027356793807508
2.5970	15:01:40	XLON	1,431	1027356793807509
2.5960	15:01:40	XLON	269	1027356793807511
2.5960	15:01:40	XLON	2,461	1027356793807513
2.5960	15:01:40	XLON	1,054	1027356793807520
2.5960	15:01:40	XLON	528	1027356793807521
2.5960	15:01:40	XLON	536	1027356793807522
2.5960	15:01:40	XLON	1,645	1027356793807523
2.5960	15:01:40	CHIX	2,730	120001F6Y
2.5970	15:01:40	BATE	683	20000YVF
2.5970	15:01:40	BATE	46	20000YVG
2.5960	15:02:07	XLON	930	1027356793807589
2.5970	15:02:09	XLON	1,204	1027356793807591
2.5970	15:02:09	XLON	1,309	1027356793807592
2.5970	15:02:09	XLON	480	1027356793807593
2.5970	15:02:09	XLON	758	1027356793807594
2.5970	15:02:09	XLON	1,309	1027356793807595
2.5970	15:02:13	XLON	536	1027356793807603
2.5970	15:02:24	XLON	523	1027356793807617
2.5970	15:02:25	XLON	538	1027356793807625
2.5970	15:02:30	XLON	528	1027356793807640
2.5970	15:02:39	XLON	486	1027356793807650
2.5960	15:02:39	XLON	1,423	1027356793807651
2.5960	15:02:40	XLON	377	1027356793807652
2.5960	15:02:40	CHIX	2,730	120001FCG
2.5950	15:02:58	XLON	2,730	1027356793807683
2.5960	15:02:58	XLON	1,400	1027356793807686
2.5960	15:02:58	XLON	2,242	1027356793807687
2.5960	15:02:58	XLON	50	1027356793807688
2.5960	15:02:58	XLON	387	1027356793807689
2.5950	15:02:58	CHIX	2,730	120001FEP
2.5950	15:02:58	BATE	1,410	20000Z08
2.5950	15:02:58	BATE	1,320	20000Z09
2.5960	15:02:58	BATE	683	20000Z0B
2.5960	15:02:58	BATE	43	20000Z0C
2.5940	15:03:07	XLON	516	1027356793807697
2.5940	15:03:07	XLON	2,214	1027356793807698
2.5950	15:03:07	XLON	1,118	1027356793807702
2.5950	15:03:07	XLON	1,200	1027356793807703
2.5950	15:03:07	XLON	481	1027356793807704
2.5950	15:03:07	XLON	555	1027356793807705
2.5950	15:03:07	XLON	703	1027356793807706
2.5960	15:03:07	XLON	461	1027356793807711
2.5960	15:03:07	XLON	530	1027356793807712
2.5960	15:03:07	XLON	1,480	1027356793807713
2.5960	15:03:07	XLON	387	1027356793807714
2.5960	15:03:07	XLON	1,221	1027356793807715
2.5960	15:03:07	XLON	88	1027356793807716
2.5960	15:03:07	XLON	514	1027356793807717
2.5960	15:03:07	XLON	3,187	1027356793807718
2.5960	15:03:07	XLON	290	1027356793807719
2.5950	15:03:07	BATE	683	20000Z14
2.5950	15:03:07	BATE	43	20000Z15
2.5960	15:03:08	XLON	26	1027356793807720
2.5960	15:03:08	XLON	389	1027356793807721
2.5960	15:03:08	XLON	555	1027356793807722
2.5960	15:03:08	XLON	2,242	1027356793807723
2.5960	15:03:08	XLON	487	1027356793807724
2.5960	15:03:08	XLON	380	1027356793807725
2.5940	15:03:27	XLON	2,252	1027356793807759
2.5940	15:03:57	XLON	478	1027356793807833
2.5980	15:05:24	XLON	2,730	1027356793808109
2.5980	15:05:24	XLON	1,500	1027356793808113
2.5990	15:05:24	XLON	173	1027356793808116
2.5990	15:05:24	XLON	1,603	1027356793808117
2.5990	15:05:24	XLON	2,242	1027356793808118
2.5990	15:05:24	XLON	61	1027356793808119
2.5990	15:05:24	XLON	584	1027356793808122
2.5990	15:05:24	XLON	2,242	1027356793808123
2.5990	15:05:24	XLON	504	1027356793808124
2.5990	15:05:24	XLON	643	1027356793808125
2.5990	15:05:24	XLON	106	1027356793808126
2.5980	15:05:24	CHIX	2,730	120001FRP
2.5980	15:05:24	BATE	683	20000ZAR
2.5990	15:05:25	XLON	1,854	1027356793808129
2.5990	15:05:25	XLON	530	1027356793808130
2.5990	15:05:25	XLON	644	1027356793808131
2.5990	15:05:25	XLON	548	1027356793808132
2.5990	15:05:25	XLON	1,543	1027356793808133
2.5990	15:05:25	XLON	2,242	1027356793808134
2.5990	15:05:25	XLON	294	1027356793808135
2.5990	15:05:37	XLON	553	1027356793808182
2.5990	15:05:37	XLON	633	1027356793808183
2.5990	15:05:37	XLON	2,242	1027356793808184
2.5990	15:05:37	XLON	651	1027356793808185
2.5980	15:05:37	CHIX	2,545	120001FTL
2.5980	15:05:37	CHIX	185	120001FTM
2.5970	15:06:17	XLON	1,693	1027356793808355
2.5970	15:06:17	XLON	1,037	1027356793808356
2.5980	15:06:17	XLON	113	1027356793808367
2.5980	15:06:17	XLON	482	1027356793808368
2.5980	15:06:17	XLON	1,070	1027356793808369
2.5980	15:06:17	XLON	624	1027356793808370
2.5970	15:06:17	TRQX	2,107	1027356848326947
2.5970	15:06:17	CHIX	2,730	120001G2D
2.5980	15:06:19	XLON	39	1027356793808371
2.5980	15:06:19	XLON	534	1027356793808372
2.5970	15:06:57	XLON	22	1027356793808466
2.5970	15:06:57	XLON	48	1027356793808467
2.5970	15:06:57	XLON	633	1027356793808468
2.5970	15:06:57	XLON	96	1027356793808469
2.5950	15:06:57	BATE	2,713	20000ZJX
2.5970	15:06:57	AQXE	1,959	71537
2.5980	15:06:58	XLON	1,562	1027356793808473
2.5980	15:06:58	XLON	536	1027356793808474
2.5980	15:06:58	XLON	541	1027356793808475
2.5980	15:07:01	XLON	1,082	1027356793808477
2.5980	15:07:01	XLON	550	1027356793808478
2.5970	15:07:09	XLON	2,730	1027356793808546
2.5980	15:07:09	XLON	561	1027356793808547
2.5980	15:07:09	XLON	696	1027356793808548
2.5980	15:07:09	XLON	548	1027356793808549
2.5980	15:07:09	XLON	1,588	1027356793808550
2.5970	15:07:10	CHIX	2,730	120001G8W
2.5960	15:07:20	XLON	2,730	1027356793808645
2.5970	15:07:21	BATE	683	20000ZN9
2.5970	15:07:21	BATE	133	20000ZNA
2.5970	15:07:21	BATE	44	20000ZNB
2.5960	15:07:31	XLON	823	1027356793808753
2.5960	15:07:31	XLON	500	1027356793808754
2.5970	15:07:31	XLON	517	1027356793808760
2.5970	15:07:31	XLON	500	1027356793808761
2.5970	15:07:31	XLON	492	1027356793808762
2.5970	15:07:31	XLON	554	1027356793808763
2.5970	15:07:31	XLON	571	1027356793808764
2.5970	15:07:31	XLON	551	1027356793808765
2.5970	15:08:37	XLON	29	1027356793808952
2.5970	15:08:57	XLON	1,819	1027356793808994
2.5970	15:09:17	XLON	882	1027356793809025
2.5970	15:10:17	XLON	1,600	1027356793809132
2.5970	15:10:17	XLON	527	1027356793809133
2.5970	15:10:17	XLON	1,638	1027356793809134
2.5970	15:10:17	BATE	2,730	2000102A
2.5970	15:11:06	XLON	488	1027356793809204
2.5970	15:11:06	XLON	1,200	1027356793809205
2.5960	15:11:27	XLON	2	1027356793809247
2.5970	15:11:43	BATE	683	20001070
2.5970	15:11:43	BATE	398	20001071
2.5970	15:11:43	BATE	1,638	20001072
2.5970	15:11:43	BATE	184	20001073
2.5960	15:11:47	XLON	1,758	1027356793809273
2.5960	15:12:07	XLON	970	1027356793809289
2.5970	15:12:16	CHIX	626	120001H68
2.5970	15:12:16	CHIX	739	120001H69
2.5970	15:12:56	CHIX	343	120001H9C
2.5970	15:12:56	CHIX	23	120001H9D
2.5970	15:12:56	CHIX	2	120001H9E
2.5970	15:12:56	CHIX	300	120001H9F
2.5970	15:12:56	CHIX	738	120001H9G
2.5970	15:12:56	CHIX	126	120001H9H
2.5970	15:12:56	CHIX	1,060	120001H9I
2.5960	15:13:27	CHIX	2,730	120001HCW
2.5960	15:13:28	BATE	29	200010E0
2.5960	15:13:31	BATE	34	200010E6
2.5960	15:14:00	XLON	771	1027356793809457
2.5950	15:14:00	XLON	906	1027356793809459
2.5950	15:14:27	XLON	1,824	1027356793809489
2.5970	15:15:49	XLON	2,730	1027356793809679
2.5970	15:15:50	CHIX	479	120001HPW
2.5970	15:15:50	CHIX	2,251	120001HPX
2.5970	15:15:51	XLON	555	1027356793809684
2.5970	15:15:52	XLON	475	1027356793809689
2.5970	15:15:53	XLON	471	1027356793809693
2.5970	15:15:53	XLON	517	1027356793809694
2.5970	15:15:53	XLON	524	1027356793809695
2.5970	15:15:53	XLON	542	1027356793809696
2.5970	15:15:55	XLON	1,588	1027356793809697
2.5970	15:15:55	XLON	516	1027356793809698
2.5970	15:15:55	XLON	546	1027356793809702
2.5970	15:15:55	XLON	540	1027356793809703
2.5970	15:15:55	XLON	570	1027356793809704
2.5970	15:16:09	XLON	2,504	1027356793809718
2.5970	15:16:09	XLON	530	1027356793809719
2.5970	15:16:18	XLON	473	1027356793809727
2.5960	15:16:18	XLON	2,730	1027356793809757
2.5960	15:16:18	CHIX	2,730	120001HSD
2.5950	15:16:47	XLON	884	1027356793809782
2.5950	15:17:07	XLON	1,707	1027356793809824
2.5950	15:17:07	XLON	139	1027356793809825
2.5960	15:17:15	BATE	760	200010UV
2.5960	15:17:15	BATE	43	200010UW
2.5960	15:17:15	BATE	760	200010V0
2.5960	15:17:15	BATE	157	200010V1
2.5960	15:17:15	BATE	155	200010V2
2.5960	15:17:16	BATE	760	200010VE
2.5960	15:17:16	BATE	147	200010VF
2.5960	15:17:36	BATE	43	200010WB
2.5960	15:17:39	BATE	46	200010WD
2.5960	15:17:54	BATE	2	200010X5
2.5950	15:18:06	XLON	1,300	1027356793810053
2.5950	15:18:06	XLON	50	1027356793810058
2.5950	15:18:06	TRQX	243	1027356848329171
2.5950	15:18:06	TRQX	229	1027356848329172
2.5950	15:18:06	TRQX	1,543	1027356848329173
2.5950	15:18:06	CHIX	2,730	120001I76
2.5950	15:18:06	BATE	17	200010YJ
2.5960	15:18:06	BATE	760	200010YR
2.5960	15:18:06	BATE	143	200010YS
2.5960	15:18:06	BATE	45	200010YT
2.5960	15:18:06	BATE	49	200010YU
2.5940	15:18:07	XLON	794	1027356793810062
2.5940	15:18:07	XLON	1,936	1027356793810068
2.5940	15:18:08	CHIX	231	120001I9Y
2.5940	15:18:08	CHIX	978	120001I9Z
2.5940	15:18:08	CHIX	1,463	120001IA0
2.5930	15:18:08	BATE	2,730	200010ZW
2.5940	15:18:44	CHIX	58	120001IE5
2.5940	15:18:56	XLON	438	1027356793810163
2.5940	15:18:56	XLON	49	1027356793810164
2.5930	15:18:56	XLON	1,719	1027356793810165
2.5930	15:19:01	XLON	1,011	1027356793810215
2.5930	15:19:01	CHIX	1,235	120001IGB
2.5930	15:19:01	CHIX	977	120001IGC
2.5930	15:19:01	CHIX	518	120001IGD
2.5930	15:19:05	XLON	407	1027356793810246
2.5930	15:19:05	XLON	1,100	1027356793810247
2.5930	15:19:05	XLON	2,242	1027356793810248
2.5920	15:19:05	XLON	1,532	1027356793810250
2.5920	15:19:05	BATE	1,808	2000116H
2.5930	15:19:05	BATE	131	2000116I
2.5920	15:19:27	XLON	1,198	1027356793810341
2.5920	15:20:03	BATE	922	200011CQ
2.5920	15:20:19	CHIX	2,570	120001IT5
2.5920	15:20:19	CHIX	160	120001IT6
2.5920	15:20:25	XLON	804	1027356793810580
2.5940	15:20:57	BATE	1,691	200011IO
2.5950	15:20:58	XLON	3,810	1027356793810776
2.5950	15:21:01	XLON	31	1027356793810783
2.5950	15:21:12	XLON	3	1027356793810843
2.5950	15:21:15	XLON	784	1027356793810852
2.5950	15:21:28	XLON	1,624	1027356793810859
2.5940	15:21:28	XLON	222	1027356793810862
2.5940	15:21:45	XLON	2,508	1027356793810884
2.5940	15:21:45	XLON	1,565	1027356793810886
2.5940	15:21:45	XLON	1,638	1027356793810887
2.5940	15:21:45	TRQX	206	1027356848329818
2.5940	15:21:45	TRQX	1,727	1027356848329819
2.5940	15:21:45	CHIX	1,003	120001J16
2.5940	15:21:45	CHIX	1,539	120001J17
2.5940	15:21:45	CHIX	188	120001J18
2.5940	15:21:45	BATE	1,039	200011L4
2.5940	15:21:45	BATE	1,051	200011L6
2.5940	15:21:45	BATE	159	200011L7
2.5940	15:21:45	BATE	1,638	200011L8
2.5940	15:21:45	AQXE	1,924	76109
2.5940	15:21:46	XLON	1,100	1027356793810891
2.5940	15:21:46	XLON	1,603	1027356793810892
2.5940	15:21:47	XLON	533	1027356793810893
2.5940	15:21:47	BATE	1,638	200011LF
2.5930	15:22:27	XLON	1,801	1027356793810949
2.5940	15:22:27	BATE	1,600	200011NK
2.5940	15:22:28	BATE	400	200011NM
2.5940	15:22:28	BATE	155	200011NN
2.5940	15:22:28	BATE	102	200011NO
2.5940	15:22:28	BATE	157	200011NP
2.5940	15:22:29	BATE	760	200011NU
2.5940	15:22:29	BATE	148	200011NV
2.5940	15:22:33	BATE	36	200011OH
2.5940	15:22:44	BATE	47	200011P0
2.5930	15:22:47	XLON	929	1027356793810986
2.5960	15:24:21	XLON	512	1027356793811266
2.5940	15:26:15	XLON	2,730	1027356793811701
2.5950	15:26:15	XLON	2,242	1027356793811705
2.5950	15:26:15	XLON	1,565	1027356793811706
2.5950	15:26:15	XLON	51	1027356793811707
2.5950	15:26:15	XLON	221	1027356793811708
2.5940	15:26:15	CHIX	2,730	120001JY8
2.5940	15:26:15	BATE	2,730	200012BJ
2.5950	15:26:15	BATE	250	200012BK
2.5940	15:26:16	AQXE	332	77596
2.5940	15:26:16	AQXE	30	77597
2.5940	15:26:16	AQXE	1,657	77598
2.5930	15:26:17	XLON	2,730	1027356793811769
2.5940	15:26:17	BATE	29	200012D0
2.5940	15:26:17	BATE	146	200012D1
2.5930	15:26:18	CHIX	2,519	120001K0P
2.5940	15:26:18	BATE	2	200012D7
2.5940	15:26:18	BATE	158	200012D8
2.5940	15:27:37	BATE	1,082	200012KO
2.5940	15:28:31	BATE	36	200012NQ
2.5940	15:28:31	BATE	45	200012NR
2.5940	15:28:31	BATE	145	200012NS
2.5930	15:29:50	CHIX	211	120001KJ9
2.5930	15:30:03	XLON	716	1027356793812249
2.5920	15:30:03	XLON	1,689	1027356793812250
2.5930	15:30:03	BATE	2	200012VS
2.5930	15:30:03	BATE	3	200012VV
2.5930	15:30:04	BATE	3	200012VW
2.5930	15:30:06	CHIX	13	120001KM0
2.5920	15:30:37	XLON	1,041	1027356793812304
2.5930	15:30:38	CHIX	12	120001KP3
2.5930	15:30:38	CHIX	317	120001KP4
2.5930	15:30:46	CHIX	20	120001KPI
2.5930	15:30:51	CHIX	1,040	120001KPM
2.5950	15:32:34	CHIX	1,420	120001L32
2.5940	15:32:34	BATE	2,163	200013AJ
2.5950	15:32:36	CHIX	2	120001L36
2.5950	15:34:58	XLON	1,300	1027356793812896
2.5940	15:35:37	XLON	2,730	1027356793813008
2.5950	15:35:38	CHIX	2,522	120001LIK
2.5950	15:35:38	BATE	485	200013O8
2.5950	15:35:40	BATE	49	200013OL
2.5950	15:35:40	BATE	154	200013OM
2.5950	15:35:43	CHIX	23	120001LJH
2.5950	15:35:43	CHIX	324	120001LJI
2.5950	15:35:45	CHIX	1,864	120001LKW
2.5950	15:35:45	CHIX	280	120001LKX
2.5950	15:35:46	CHIX	1,365	120001LL1
2.5950	15:35:52	CHIX	890	120001LM7
2.5950	15:36:30	XLON	583	1027356793813203
2.5950	15:36:30	XLON	1,000	1027356793813204
2.5950	15:36:30	XLON	523	1027356793813205
2.5950	15:39:27	XLON	766	1027356793813606
2.5950	15:39:27	XLON	1,964	1027356793813607
2.5950	15:39:27	CHIX	2,730	120001MBI
2.5960	15:39:27	CHIX	1,864	120001MBL
2.5960	15:39:27	CHIX	49	120001MBM
2.5960	15:39:27	CHIX	980	120001MBN
2.5950	15:40:18	XLON	1,242	1027356793813726
2.5950	15:40:27	XLON	1,488	1027356793813771
2.5950	15:40:27	CHIX	355	120001MH2
2.5950	15:40:36	CHIX	2,375	120001MH8
2.5940	15:41:07	XLON	1,628	1027356793813860
2.5940	15:41:07	XLON	1,102	1027356793813861
2.5940	15:41:07	XLON	653	1027356793813866
2.5940	15:41:07	TRQX	466	1027356848333186
2.5940	15:41:07	TRQX	1,862	1027356848333187
2.5940	15:41:07	CHIX	508	120001MM5
2.5940	15:41:07	CHIX	2,222	120001MM6
2.5940	15:41:07	BATE	567	200014M4
2.5940	15:41:08	XLON	319	1027356793813871
2.5940	15:41:29	BATE	1,272	200014OO
2.5940	15:41:29	BATE	1,458	200014OP
2.5950	15:42:26	XLON	1,600	1027356793814170
2.5950	15:42:26	XLON	538	1027356793814171
2.5940	15:42:47	XLON	2,655	1027356793814202
2.5940	15:42:47	XLON	75	1027356793814203
2.5950	15:42:48	BATE	17	200014Y5
2.5950	15:42:52	BATE	20	200014YL
2.5950	15:42:56	CHIX	29	120001N17
2.5950	15:42:56	CHIX	322	120001N18
2.5950	15:42:56	CHIX	1,014	120001N19
2.5950	15:43:00	BATE	49	200014Z7
2.5950	15:43:04	BATE	712	20001500
2.5950	15:43:04	BATE	147	20001501
2.5950	15:43:04	BATE	50	2000150G
2.5950	15:43:04	BATE	136	2000150H
2.5950	15:43:04	BATE	156	2000150I
2.5950	15:43:05	BATE	81	2000150M
2.5950	15:43:05	BATE	154	2000150N
2.5950	15:43:17	BATE	49	2000152N
2.5950	15:43:17	BATE	132	2000152O
2.5950	15:43:20	XLON	547	1027356793814492
2.5950	15:43:40	BATE	712	2000155Q
2.5950	15:43:40	BATE	137	2000155R
2.5950	15:43:40	BATE	1,638	2000155X
2.5950	15:43:40	BATE	139	2000155Y
2.5950	15:43:40	BATE	143	2000155Z
2.5940	15:43:42	XLON	2,730	1027356793814556
2.5940	15:43:42	TRQX	1,679	1027356848333598
2.5940	15:43:42	TRQX	553	1027356848333599
2.5940	15:43:42	CHIX	2,592	120001NBM
2.5940	15:43:42	CHIX	138	120001NBN
2.5940	15:43:42	AQXE	235	84245
2.5940	15:43:42	AQXE	396	84246
2.5940	15:43:42	AQXE	316	84247
2.5940	15:43:42	AQXE	75	84248
2.5940	15:43:42	AQXE	947	84249
2.5940	15:43:44	XLON	655	1027356793814562
2.5940	15:43:44	XLON	507	1027356793814563
2.5940	15:43:45	XLON	492	1027356793814568
2.5940	15:43:45	XLON	544	1027356793814569
2.5940	15:43:45	XLON	554	1027356793814572
2.5940	15:43:45	XLON	491	1027356793814573
2.5940	15:43:45	XLON	509	1027356793814574
2.5940	15:43:45	XLON	463	1027356793814575
2.5940	15:43:45	BATE	64	2000157R
2.5940	15:43:45	BATE	100	2000157S
2.5940	15:43:45	BATE	150	2000157T
2.5940	15:43:46	XLON	8	1027356793814577
2.5930	15:44:07	XLON	2,730	1027356793814652
2.5930	15:44:07	CHIX	917	120001NFD
2.5930	15:44:07	CHIX	1,813	120001NFE
2.5940	15:44:07	BATE	712	200015AE
2.5940	15:44:07	BATE	132	200015AF
2.5940	15:44:07	BATE	1,638	200015AG
2.5930	15:44:16	XLON	853	1027356793814671
2.5930	15:44:16	XLON	2,242	1027356793814672
2.5930	15:44:16	BATE	712	200015D0
2.5930	15:44:16	BATE	1,638	200015D1
2.5920	15:44:47	XLON	1,358	1027356793814868
2.5920	15:45:10	XLON	1,372	1027356793814916
2.5920	15:45:10	TRQX	1,966	1027356848333899
2.5920	15:45:10	CHIX	2,730	120001NOY
2.5920	15:45:10	BATE	2,730	200015JA
2.5920	15:45:16	XLON	920	1027356793814950
2.5920	15:45:16	XLON	2,242	1027356793814951
2.5920	15:45:16	XLON	922	1027356793814954
2.5920	15:45:16	BATE	902	200015K4
2.5920	15:45:18	XLON	2	1027356793814962
2.5920	15:45:21	XLON	2	1027356793814980
2.5920	15:45:22	XLON	1,082	1027356793814981
2.5920	15:45:24	XLON	3	1027356793814983
2.5910	15:45:24	XLON	893	1027356793814985
2.5910	15:45:47	XLON	1,628	1027356793815025
2.5930	15:47:26	XLON	1,638	1027356793815299
2.5960	15:49:57	CHIX	1,864	120001OO9
2.5960	15:49:57	CHIX	276	120001OOA
2.5960	15:49:59	CHIX	26	120001OOZ
2.5960	15:49:59	CHIX	324	120001OP0
2.5960	15:50:17	CHIX	1,864	120001OQO
2.5960	15:50:17	CHIX	334	120001OQP
2.5950	15:50:20	XLON	81	1027356793815909
2.5940	15:51:13	XLON	2,730	1027356793816134
2.5940	15:51:13	XLON	692	1027356793816140
2.5950	15:51:13	CHIX	14	120001OWJ
2.5950	15:51:13	CHIX	49	120001OWK
2.5950	15:51:13	CHIX	329	120001OWL
2.5950	15:51:13	BATE	1,638	200016G8
2.5950	15:51:13	BATE	51	200016G9
2.5950	15:51:14	BATE	12	200016GA
2.5950	15:51:14	BATE	137	200016GB
2.5950	15:51:14	BATE	154	200016GC
2.5950	15:51:14	BATE	4	200016GD
2.5950	15:51:14	BATE	132	200016GE
2.5950	15:51:14	BATE	141	200016GF
2.5950	15:51:15	BATE	2	200016GG
2.5950	15:51:15	BATE	131	200016GH
2.5950	15:51:15	BATE	131	200016GJ
2.5950	15:51:15	BATE	153	200016GK
2.5950	15:51:16	CHIX	291	120001OWV
2.5950	15:51:16	CHIX	313	120001OWW
2.5950	15:51:16	CHIX	761	120001OWX
2.5950	15:51:17	BATE	2	200016GM
2.5950	15:51:17	BATE	20	200016GO
2.5950	15:51:18	BATE	2	200016GT
2.5950	15:51:20	BATE	3	200016GW
2.5960	15:52:19	CHIX	516	120001P2I
2.5960	15:52:19	CHIX	14	120001P2J
2.5960	15:52:19	CHIX	368	120001P2K
2.5960	15:52:19	CHIX	38	120001P2L
2.5960	15:52:19	CHIX	465	120001P2M
2.5960	15:52:37	XLON	1,400	1027356793816373
2.5960	15:52:37	XLON	540	1027356793816374
2.5950	15:54:37	XLON	2,730	1027356793816664
2.5980	15:55:40	CHIX	23	120001POM
2.5980	15:55:40	CHIX	51	120001POQ
2.5980	15:55:42	CHIX	2	120001PPF
2.5990	15:56:08	BATE	3	20001751
2.5990	15:56:49	XLON	1,278	1027356793817326
2.5990	15:56:49	XLON	529	1027356793817327
2.5980	15:56:57	XLON	1,011	1027356793817385
2.5980	15:57:07	XLON	5	1027356793817408
2.5980	15:57:27	XLON	1,714	1027356793817472
2.5990	15:58:36	XLON	528	1027356793817581
2.5990	15:58:38	XLON	1,687	1027356793817623
2.5990	15:58:38	XLON	504	1027356793817624
2.5990	15:59:27	XLON	575	1027356793817773
2.5990	15:59:27	XLON	539	1027356793817774
2.5990	15:59:56	BATE	232	200017NH
2.5990	16:00:37	XLON	892	1027356793818097
2.5990	16:00:37	XLON	1,838	1027356793818098
2.5990	16:00:37	TRQX	1,475	1027356848336675
2.5990	16:00:37	CHIX	820	120001QL5
2.5990	16:00:37	CHIX	1,910	120001QL6
2.5990	16:00:37	BATE	2,498	200017TI
2.6000	16:01:00	XLON	2,730	1027356793818290
2.5990	16:02:47	XLON	178	1027356793818600
2.5990	16:03:17	XLON	2,552	1027356793818689
2.5990	16:04:27	TRQX	1,818	1027356848337379
2.5990	16:04:27	CHIX	2,036	120001RHK
2.5990	16:04:27	BATE	1,175	200018JY
2.5990	16:04:27	BATE	1,555	200018JZ
2.5980	16:04:34	XLON	1,312	1027356793818921
2.5980	16:04:34	XLON	1,418	1027356793818922
2.5980	16:04:34	TRQX	14	1027356848337398
2.5980	16:04:34	TRQX	1,461	1027356848337400
2.5990	16:04:34	CHIX	694	120001RHV
2.5980	16:04:34	CHIX	271	120001RI8
2.5980	16:04:34	CHIX	42	120001RI9
2.5980	16:04:34	CHIX	2,343	120001RID
2.5980	16:04:34	CHIX	74	120001RIE
2.5990	16:04:34	BATE	1,044	200018L8
2.5980	16:04:34	BATE	1,044	200018LC
2.5980	16:04:34	BATE	100	200018LD
2.5990	16:04:34	AQXE	1,859	92292
2.5980	16:04:34	AQXE	561	92304
2.5980	16:04:34	AQXE	1,298	92305
2.5970	16:04:35	XLON	2,730	1027356793818934
2.5960	16:04:35	XLON	2,730	1027356793818940
2.5970	16:04:35	TRQX	1,940	1027356848337409
2.5970	16:04:35	CHIX	2,730	120001RIT
2.5960	16:04:35	BATE	2,232	200018LO
2.5970	16:04:35	BATE	1,044	200018LP
2.5970	16:04:35	BATE	156	200018LQ
2.5960	16:04:35	BATE	498	200018LR
2.5970	16:04:35	AQXE	1,563	92315
2.5960	16:04:58	CHIX	1	120001RLO
2.5960	16:05:11	CHIX	383	120001RO4
2.5960	16:05:11	AQXE	1,606	92692
2.5960	16:05:51	AQXE	348	92950
2.5960	16:05:52	XLON	578	1027356793819399
2.5960	16:05:52	XLON	1,200	1027356793819400
2.5960	16:05:52	XLON	1,300	1027356793819403
2.5950	16:05:52	XLON	404	1027356793819406
2.5950	16:05:52	XLON	2,326	1027356793819407
2.5950	16:06:55	AQXE	1,434	93385
2.5950	16:06:56	CHIX	1,082	120001S3A
2.5950	16:06:56	AQXE	102	93387
2.5960	16:07:23	XLON	2,730	1027356793819999
2.5960	16:07:49	TRQX	127	1027356848338118
2.5960	16:07:49	TRQX	410	1027356848338119
2.5960	16:07:49	TRQX	767	1027356848338120
2.5960	16:07:52	TRQX	1,053	1027356848338122
2.5950	16:08:07	XLON	2,730	1027356793820201
2.5960	16:08:07	BATE	1,044	20001965
2.5960	16:08:07	BATE	1,638	20001966
2.5950	16:08:11	AQXE	138	93951
2.5950	16:08:17	CHIX	765	120001SAI
2.5950	16:08:18	BATE	2	20001977
2.5950	16:08:19	BATE	44	2000197B
2.5950	16:08:20	BATE	4	2000197C
2.5950	16:08:21	BATE	2	2000197X
2.5950	16:08:22	BATE	27	2000197Z
2.5950	16:08:22	BATE	2	20001981
2.5950	16:08:24	BATE	15	20001985
2.5950	16:08:25	BATE	2	20001992
2.5950	16:08:26	BATE	2	20001996
2.5950	16:08:27	BATE	26	2000199B
2.5950	16:08:28	BATE	3	2000199C
2.5950	16:08:29	BATE	2	2000199F
2.5940	16:08:37	XLON	2,456	1027356793820347
2.5940	16:09:07	XLON	118	1027356793820437
2.5950	16:09:16	BATE	4	200019E2
2.5930	16:09:37	XLON	2,004	1027356793820559
2.5930	16:09:37	XLON	726	1027356793820560
2.5940	16:09:37	TRQX	1,830	1027356848338470
2.5940	16:09:37	CHIX	1,202	120001SLH
2.5940	16:09:37	CHIX	1,114	120001SLI
2.5930	16:09:37	CHIX	2,730	120001SLT
2.5950	16:09:37	BATE	81	200019HK
2.5940	16:09:37	BATE	2,730	200019HL
2.5940	16:09:37	AQXE	765	94659
2.5940	16:09:37	AQXE	155	94660
2.5940	16:09:37	AQXE	473	94661
2.5940	16:09:37	AQXE	81	94662
2.5940	16:09:37	AQXE	794	94663
2.5930	16:09:37	AQXE	1,239	94666
2.5930	16:09:37	AQXE	284	94667
2.5920	16:09:38	XLON	2,730	1027356793820565
2.5920	16:09:38	XLON	2,621	1027356793820567
2.5910	16:09:38	XLON	314	1027356793820568
2.5910	16:09:38	XLON	760	1027356793820569
2.5920	16:09:38	CHIX	2,730	120001SM0
2.5920	16:09:38	BATE	2,730	200019HU
2.5910	16:09:39	XLON	1,656	1027356793820582
2.5910	16:09:39	XLON	4,079	1027356793820585
2.5910	16:09:39	XLON	304	1027356793820586
2.5910	16:09:39	XLON	2,661	1027356793820587
2.5910	16:09:39	XLON	1,114	1027356793820588
2.5910	16:09:39	CHIX	2,730	120001SMH
2.5890	16:09:39	BATE	2,730	200019IA
2.5910	16:09:39	BATE	1,044	200019IB
2.5910	16:09:39	AQXE	1,210	94673
2.5910	16:09:40	XLON	4,079	1027356793820594
2.5910	16:09:40	XLON	304	1027356793820598
2.5910	16:09:40	XLON	540	1027356793820599
2.5910	16:09:40	XLON	37	1027356793820600
2.5910	16:09:40	XLON	545	1027356793820601
2.5910	16:09:41	XLON	552	1027356793820602
2.5910	16:09:41	XLON	3,527	1027356793820603
2.5910	16:09:41	XLON	856	1027356793820605
2.5910	16:09:41	XLON	73	1027356793820606
2.5910	16:09:41	XLON	551	1027356793820607
2.5910	16:09:42	XLON	538	1027356793820608
2.5910	16:09:42	XLON	529	1027356793820610
2.5910	16:09:45	XLON	4,079	1027356793820647
2.5910	16:09:45	BATE	1,044	200019JZ
2.5910	16:09:45	BATE	64	200019K0
2.5910	16:09:46	XLON	2,823	1027356793820654
2.5910	16:09:46	XLON	508	1027356793820655
2.5910	16:09:46	XLON	531	1027356793820656
2.5910	16:09:46	XLON	217	1027356793820657
2.5910	16:09:46	XLON	52	1027356793820658
2.5910	16:09:48	XLON	31	1027356793820662
2.5910	16:09:48	XLON	4,048	1027356793820663
2.5910	16:09:49	XLON	474	1027356793820664
2.5910	16:09:49	XLON	2,559	1027356793820666
2.5910	16:09:49	XLON	479	1027356793820667
2.5910	16:09:49	XLON	2,559	1027356793820668
2.5910	16:09:49	XLON	1,041	1027356793820669
2.5910	16:09:50	XLON	3,342	1027356793820670
2.5910	16:09:50	XLON	737	1027356793820671
2.5910	16:09:50	XLON	1,799	1027356793820672
2.5910	16:09:50	XLON	510	1027356793820673
2.5910	16:09:50	XLON	481	1027356793820674
2.5910	16:09:50	XLON	1,289	1027356793820675
2.5910	16:09:51	XLON	26	1027356793820698
2.5910	16:09:52	XLON	3	1027356793820718
2.5910	16:09:54	XLON	40	1027356793820742
2.5910	16:09:54	XLON	4,039	1027356793820743
2.5910	16:09:54	XLON	502	1027356793820752
2.5910	16:09:54	XLON	3,577	1027356793820753
2.5910	16:09:55	XLON	491	1027356793820754
2.5910	16:09:55	XLON	3,588	1027356793820755
2.5910	16:09:55	XLON	795	1027356793820764
2.5910	16:09:55	XLON	556	1027356793820765
2.5910	16:09:55	XLON	1,830	1027356793820766
2.5910	16:09:55	XLON	486	1027356793820767
2.5900	16:09:55	XLON	2,730	1027356793820770
2.5900	16:09:55	CHIX	2,022	120001SQ2
2.5900	16:09:58	XLON	2,667	1027356793820793
2.5900	16:09:58	XLON	1,412	1027356793820794
2.5900	16:10:01	CHIX	708	120001SQN
2.5890	16:10:57	XLON	1,371	1027356793821207
2.5890	16:10:57	XLON	1,359	1027356793821208
2.5890	16:10:57	CHIX	1,284	120001T09
2.5900	16:10:57	BATE	1,044	200019TY
2.5900	16:10:58	XLON	55	1027356793821216
2.5900	16:11:02	XLON	33	1027356793821231
2.5900	16:11:04	XLON	32	1027356793821252
2.5900	16:11:18	XLON	1,200	1027356793821293
2.5900	16:11:18	XLON	2,879	1027356793821294
2.5890	16:11:18	XLON	2,730	1027356793821305
2.5900	16:11:47	XLON	3,458	1027356793821532
2.5900	16:11:56	XLON	3,639	1027356793821537
2.5900	16:11:57	XLON	4,079	1027356793821546
2.5900	16:11:58	XLON	3	1027356793821576
2.5900	16:12:06	XLON	462	1027356793821669
2.5890	16:12:37	CHIX	500	120001THE
2.5890	16:13:37	AQXE	975	96924
2.5890	16:13:57	XLON	127	1027356793822362
2.5890	16:14:11	XLON	428	1027356793822499
2.5890	16:14:11	XLON	1,836	1027356793822500
2.5890	16:14:14	XLON	339	1027356793822506
2.5890	16:14:14	XLON	1,300	1027356793822511
2.5890	16:14:14	XLON	1,605	1027356793822513
2.5890	16:14:14	XLON	515	1027356793822514
2.5890	16:14:14	XLON	501	1027356793822515
2.5890	16:14:14	CHIX	1,365	120001U0D
2.5890	16:14:14	BATE	47	20001AN9
2.5890	16:14:14	BATE	62	20001ANA
2.5890	16:14:14	BATE	151	20001ANB
2.5890	16:14:30	XLON	1,200	1027356793822573
2.5890	16:14:30	XLON	2,879	1027356793822574
2.5880	16:14:30	XLON	2,043	1027356793822576
2.5890	16:14:30	BATE	781	20001AP5
2.5890	16:14:36	CHIX	2,007	120001U4G
2.5880	16:14:47	XLON	687	1027356793822653
2.5880	16:14:47	XLON	4,079	1027356793822665
2.5880	16:14:47	XLON	1,200	1027356793822669
2.5880	16:14:47	CHIX	1,660	120001U5I
2.5880	16:14:47	BATE	781	20001ARY
2.5870	16:14:47	BATE	1,808	20001ARZ
2.5870	16:14:47	BATE	922	20001AS2
2.5880	16:14:47	BATE	781	20001AS3
2.5880	16:14:47	BATE	65	20001AS4
2.5880	16:14:47	AQXE	1,164	97694
2.5880	16:14:48	XLON	26	1027356793822670
2.5880	16:14:48	XLON	4,053	1027356793822671
2.5880	16:14:48	XLON	1,200	1027356793822672
2.5880	16:14:49	XLON	116	1027356793822677
2.5880	16:14:49	XLON	550	1027356793822678
2.5880	16:14:49	XLON	1,200	1027356793822679
2.5880	16:14:54	XLON	1,082	1027356793822694
2.5880	16:14:54	BATE	44	20001AT0
2.5870	16:15:27	XLON	2,730	1027356793822876
2.5890	16:15:39	XLON	65	1027356793822957
2.5890	16:15:42	XLON	3,552	1027356793822974
2.5890	16:15:45	XLON	60	1027356793822982
2.5890	16:15:47	XLON	555	1027356793823007
2.5890	16:15:53	CHIX	467	120001UJ0
2.5890	16:15:53	CHIX	295	120001UJ1
2.5890	16:16:25	CHIX	2	120001UO5
2.5890	16:16:25	CHIX	322	120001UO6
2.5880	16:16:26	XLON	863	1027356793823174
2.5890	16:16:26	CHIX	1,082	120001UOQ
2.5890	16:16:26	CHIX	331	120001UOR
2.5890	16:16:33	CHIX	20	120001UR6
2.5890	16:16:33	CHIX	273	120001UR7
2.5890	16:16:36	CHIX	20	120001URR
2.5890	16:16:36	CHIX	307	120001URS
2.5880	16:16:47	XLON	1,867	1027356793823263
2.5890	16:17:41	XLON	2,730	1027356793823483
2.5890	16:17:41	XLON	309	1027356793823485
2.5890	16:17:41	XLON	3,770	1027356793823486
2.5880	16:17:41	XLON	2,730	1027356793823494
2.5880	16:17:41	XLON	4,079	1027356793823508
2.5890	16:17:41	CHIX	1,985	120001UZN
2.5890	16:17:41	CHIX	321	120001UZO
2.5880	16:17:41	CHIX	2,730	120001UZQ
2.5880	16:17:41	CHIX	138	120001UZU
2.5880	16:17:41	CHIX	1,985	120001UZV
2.5880	16:17:41	BATE	1,808	20001BEU
2.5880	16:17:41	BATE	922	20001BEV
2.5880	16:17:41	BATE	781	20001BEZ
2.5880	16:17:41	AQXE	512	99460
2.5880	16:17:41	AQXE	627	99461
2.5880	16:17:42	XLON	4,079	1027356793823536
2.5880	16:17:42	XLON	2,506	1027356793823545
2.5880	16:17:42	XLON	1,573	1027356793823546
2.5880	16:17:42	TRQX	2,005	1027356848340364
2.5880	16:17:42	CHIX	1,365	120001UZW
2.5880	16:17:42	BATE	781	20001BF1
2.5880	16:17:42	AQXE	116	99472
2.5880	16:17:43	XLON	4,071	1027356793823570
2.5880	16:17:43	XLON	8	1027356793823571
2.5870	16:17:43	XLON	2,730	1027356793823574
2.5870	16:17:43	CHIX	41	120001V04
2.5870	16:17:43	CHIX	2,689	120001V05
2.5880	16:17:43	BATE	12	20001BF3
2.5880	16:17:43	BATE	781	20001BF4
2.5880	16:17:43	BATE	42	20001BF5
2.5880	16:17:43	BATE	781	20001BFD
2.5870	16:18:17	XLON	209	1027356793823753
2.5870	16:18:17	XLON	1,601	1027356793823754
2.5870	16:18:17	XLON	1,600	1027356793823755
2.5870	16:18:17	XLON	3,311	1027356793823770
2.5870	16:18:17	XLON	3,311	1027356793823774
2.5870	16:18:17	XLON	768	1027356793823775
2.5870	16:18:18	XLON	2,217	1027356793823776
2.5870	16:18:18	XLON	1,553	1027356793823777
2.5870	16:18:18	XLON	309	1027356793823778
2.5870	16:18:18	XLON	1,553	1027356793823786
2.5870	16:18:19	XLON	1,553	1027356793823797
2.5870	16:18:19	XLON	2,455	1027356793823803
2.5870	16:18:19	XLON	1,553	1027356793823804
2.5870	16:18:19	BATE	30	20001BK0
2.5870	16:18:19	BATE	1,082	20001BK8
2.5860	16:18:19	BATE	1,549	20001BKB
2.5870	16:18:20	XLON	805	1027356793823807
2.5870	16:18:20	XLON	1,553	1027356793823808
2.5870	16:18:20	XLON	1,721	1027356793823809
2.5870	16:18:20	XLON	112	1027356793823810
2.5870	16:18:20	XLON	2,931	1027356793823814
2.5870	16:18:20	XLON	1,148	1027356793823815
2.5870	16:18:21	XLON	405	1027356793823816
2.5870	16:18:22	XLON	4,079	1027356793823817
2.5860	16:18:22	BATE	1,181	20001BKI
2.5890	16:18:46	XLON	474	1027356793824066
2.5890	16:18:46	CHIX	1,596	120001VF2
2.5890	16:18:46	CHIX	2,730	120001VFF
2.5890	16:18:53	XLON	528	1027356793824086
2.5890	16:18:53	XLON	493	1027356793824090
2.5890	16:18:53	XLON	513	1027356793824091
2.5890	16:18:54	XLON	555	1027356793824095
2.5890	16:18:54	XLON	473	1027356793824098
2.5890	16:18:57	XLON	562	1027356793824101
2.5880	16:19:27	XLON	1,377	1027356793824276
2.5890	16:19:36	CHIX	14	120001VOS
2.5890	16:19:36	CHIX	1,459	120001VOT
2.5890	16:19:36	CHIX	49	120001VOU
2.5880	16:19:37	XLON	1,353	1027356793824306
2.5880	16:19:44	XLON	2,904	1027356793824347
2.5880	16:19:44	XLON	460	1027356793824348
2.5880	16:19:44	CHIX	2,730	120001VPO
2.5870	16:19:57	XLON	2,160	1027356793824459
2.5880	16:19:57	BATE	805	20001BYW
2.5880	16:19:57	BATE	66	20001BYX
2.5880	16:20:00	BATE	977	20001C0B
2.5890	16:20:01	AQXE	2,324	101283
2.5890	16:20:01	XLON	2,730	1027356793824494
2.5890	16:20:01	CHIX	2,730	120001VU3
2.5880	16:20:01	BATE	1,753	20001C0P
2.5890	16:21:12	XLON	1,918	1027356793824931
2.5890	16:21:15	XLON	812	1027356793824951
2.5890	16:21:15	XLON	2,000	1027356793824955
2.5890	16:21:15	XLON	1,000	1027356793824956
2.5890	16:21:15	XLON	528	1027356793824959
2.5890	16:21:15	CHIX	2,730	120001WC3
2.5880	16:21:27	XLON	1,652	1027356793824981
2.5890	16:21:27	XLON	467	1027356793824984
2.5890	16:21:27	BATE	15	20001CFR
2.5890	16:21:27	BATE	159	20001CFS
2.5890	16:22:07	XLON	1,193	1027356793825175
2.5890	16:22:07	XLON	1,537	1027356793825176
2.5890	16:22:07	TRQX	2,575	1027356848341698
2.5890	16:22:26	CHIX	82	120001WWG
2.5890	16:22:47	CHIX	2,648	120001X14
2.5880	16:23:07	XLON	1,078	1027356793825487
2.5890	16:23:07	XLON	486	1027356793825490
2.5890	16:23:07	XLON	536	1027356793825491
2.5890	16:23:07	XLON	524	1027356793825493
2.5890	16:23:07	CHIX	1,985	120001X3X
2.5890	16:23:07	CHIX	290	120001X3Y
2.5890	16:23:07	CHIX	277	120001X40
2.5890	16:23:08	XLON	501	1027356793825494
2.5890	16:23:08	XLON	539	1027356793825495
2.5890	16:23:08	CHIX	600	120001X42
2.5890	16:23:08	CHIX	304	120001X43
2.5890	16:23:17	XLON	513	1027356793825519
2.5890	16:23:18	CHIX	600	120001X5N
2.5890	16:23:18	CHIX	312	120001X5O
2.5890	16:23:20	CHIX	303	120001X5X
2.5890	16:23:20	CHIX	973	120001X5Y
2.5890	16:23:20	CHIX	102	120001X5Z
2.5890	16:23:20	CHIX	228	120001X60
2.5890	16:23:20	CHIX	315	120001X61
2.5890	16:23:20	CHIX	1,200	120001X62
2.5890	16:23:20	BATE	143	20001CZZ
2.5890	16:23:20	BATE	690	20001D00
2.5890	16:23:20	BATE	146	20001D01
2.5890	16:23:21	XLON	544	1027356793825562
2.5890	16:23:21	XLON	912	1027356793825563
2.5890	16:23:21	XLON	548	1027356793825564
2.5890	16:23:34	XLON	474	1027356793825649
2.5890	16:23:34	XLON	3,605	1027356793825650
2.5890	16:23:34	BATE	781	20001D2I
2.5890	16:23:35	BATE	350	20001D2O
2.5890	16:23:35	BATE	140	20001D2P
2.5890	16:23:35	BATE	155	20001D2Q
2.5890	16:23:35	BATE	781	20001D2R
2.5880	16:23:35	BATE	1,808	20001D2S
2.5880	16:23:35	BATE	922	20001D2Y
2.5890	16:23:36	CHIX	967	120001XB8
2.5890	16:23:36	CHIX	1,185	120001XB9
2.5880	16:23:37	XLON	1,394	1027356793825676
2.5880	16:23:47	XLON	1,336	1027356793825718
2.5880	16:23:47	CHIX	2,730	120001XFK
2.5870	16:24:07	XLON	570	1027356793825838
2.5880	16:24:07	BATE	1,638	20001D94
2.5890	16:24:57	CHIX	297	120001XTH
2.5890	16:24:57	CHIX	1,082	120001XTI
2.5890	16:24:57	BATE	1,505	20001DFM
2.5890	16:24:58	CHIX	24	120001XTK
2.5890	16:25:00	CHIX	22	120001XVF
2.5890	16:25:00	CHIX	3	120001XVJ
2.5880	16:25:17	XLON	2,730	1027356793826249
2.5890	16:25:39	TRQX	2,340	1027356848342778
2.5890	16:25:39	TRQX	243	1027356848342779
2.5890	16:25:39	CHIX	2,730	120001Y53
2.5890	16:25:39	CHIX	286	120001Y54
2.5890	16:26:17	CHIX	16	120001YFE
2.5880	16:26:17	BATE	1,658	20001DXF
2.5890	16:26:17	BATE	2	20001DXG
2.5890	16:26:17	BATE	139	20001DXH
2.5890	16:26:37	CHIX	1,907	120001YKD
2.5890	16:26:37	CHIX	314	120001YKE
2.5890	16:26:40	XLON	2,730	1027356793826872
2.5890	16:26:40	XLON	552	1027356793826877
2.5890	16:26:40	TRQX	1,482	1027356848343037
2.5890	16:26:40	CHIX	624	120001YLB
2.5890	16:26:40	CHIX	2,106	120001YLC
2.5890	16:26:40	CHIX	4,079	120001YLG
2.5880	16:26:57	XLON	2,730	1027356793826927
2.5890	16:27:35	XLON	1,091	1027356793827247
2.5890	16:27:35	XLON	1,639	1027356793827248
2.5890	16:27:35	XLON	470	1027356793827251
2.5890	16:27:36	CHIX	2,209	120001Z3Q
2.5890	16:27:36	CHIX	521	120001Z3R
2.5890	16:27:57	CHIX	1,985	120001Z80
2.5890	16:27:57	CHIX	315	120001Z81
2.5880	16:27:57	BATE	1,072	20001EHM
2.5890	16:27:57	BATE	155	20001EHR
2.5890	16:27:57	BATE	781	20001EHS
2.5890	16:28:00	XLON	471	1027356793827446
2.5890	16:28:00	XLON	522	1027356793827447
2.5890	16:28:00	CHIX	275	120001ZAP
2.5890	16:28:00	CHIX	298	120001ZAQ
2.5890	16:28:12	XLON	1,693	1027356793827586
2.5890	16:28:12	XLON	521	1027356793827587
2.5890	16:28:12	XLON	1,865	1027356793827588
2.5880	16:28:12	XLON	1,658	1027356793827590
2.5890	16:28:12	CHIX	590	120001ZEV
2.5890	16:28:12	CHIX	1,985	120001ZEW
2.5890	16:28:12	CHIX	308	120001ZEX
2.5880	16:28:12	CHIX	2,606	120001ZF1
2.5880	16:28:24	XLON	1,072	1027356793827696
2.5880	16:28:24	XLON	461	1027356793827700
2.5880	16:28:24	AQXE	2,506	107854
2.5870	16:28:27	XLON	2,730	1027356793827728
2.5880	16:28:27	XLON	468	1027356793827738
2.5880	16:28:27	XLON	556	1027356793827739
2.5880	16:28:27	XLON	473	1027356793827740
2.5880	16:28:27	XLON	473	1027356793827741
2.5880	16:28:27	BATE	706	20001END
2.5880	16:28:27	BATE	133	20001ENE
2.5880	16:28:27	BATE	781	20001ENF
2.5880	16:28:28	XLON	503	1027356793827742
2.5880	16:28:28	XLON	78	1027356793827743
2.5880	16:28:28	XLON	557	1027356793827744
2.5880	16:28:28	XLON	499	1027356793827746
2.5880	16:28:28	XLON	516	1027356793827748
2.5880	16:28:29	XLON	2,250	1027356793827750
2.5880	16:28:29	XLON	526	1027356793827751
2.5880	16:28:29	XLON	468	1027356793827754
2.5880	16:28:30	XLON	6	1027356793827755
2.5880	16:28:30	XLON	469	1027356793827756
2.5870	16:28:30	XLON	1,359	1027356793827766
2.5870	16:28:30	XLON	1,371	1027356793827767
2.5870	16:28:30	XLON	461	1027356793827770
2.5870	16:28:30	XLON	3,618	1027356793827771
2.5870	16:28:30	CHIX	84	120001ZJT
2.5870	16:28:30	CHIX	1,235	120001ZJU
2.5870	16:28:30	CHIX	205	120001ZJV
2.5870	16:28:30	CHIX	241	120001ZJW
2.5870	16:28:30	BATE	781	20001EOF
2.5870	16:28:30	BATE	1,638	20001EOG
2.5860	16:28:30	BATE	1,671	20001EOI
2.5870	16:28:32	XLON	4,079	1027356793827792
2.5870	16:28:32	XLON	2,210	1027356793827793
2.5870	16:28:33	XLON	3	1027356793827794
2.5870	16:28:36	XLON	256	1027356793827818
2.5870	16:28:36	BATE	171	20001EPH
2.5860	16:28:57	XLON	2,414	1027356793827942
2.5870	16:28:57	CHIX	1,365	120001ZOR
2.5870	16:28:57	BATE	781	20001ETE
2.5870	16:28:58	BATE	1,082	20001EU4
2.5870	16:28:59	BATE	2	20001EU7
2.5870	16:28:59	BATE	1,123	20001EU8
2.5880	16:29:01	XLON	4,079	1027356793828008
2.5860	16:29:27	XLON	316	1027356793828173
2.5870	16:29:31	BATE	163	20001EZR

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

POSEAXXPESDLEFA

Kingfisher (LSE:KGF)
Historical Stock Chart
From Jun 2024 to Jul 2024