Pets At Home Group Plc Transaction in Own Shares (1599I)
December 01 2022 - 2:00AM
UK Regulatory
TIDMPETS
RNS Number : 1599I
Pets At Home Group Plc
01 December 2022
01 December 2022
Pets at Home Group Plc
Transaction in Own Shares
Pets at Home Group Plc (the "Company"), announces that, in
accordance with the terms of its share buyback programme announced
on 20 June 2022 ("Share Buyback Programme"), the Company purchased
the following number of its Ordinary Shares of GBP0.01 each
("Ordinary Shares") through HSBC Bank PLC.
Date of purchase: 30 November 2022
Aggregate number of Ordinary Shares
purchased: 300,921
-----------------
Lowest price paid per share (GBp) 263.6
-----------------
Highest price paid per share (GBp) 267.8
-----------------
Volume weighted average price paid
per share (GBp) 264.7
-----------------
The purchased shares will be cancelled. Following the purchase
of these shares, the remaining number of Ordinary Shares in issue
will be 487,183,347 with no shares held in treasury. Therefore, the
total voting rights in the Company will be 487,183,347. This figure
for the total number of voting rights may be used by shareholders
(and others with notification obligations) as the denominator for
the calculations by which they will determine if they are required
to notify their interest in, or a change to their interest in, the
Company under the FCA's Disclosure Guidance and Transparency
Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), as it forms part of
Retained EU Law as defined in the European Union (Withdrawal) Act
2018, the table below contains detailed information of the
individual trades made by HSBC Bank PLC as part of the Share
Buyback Programme.
Individual transactions:
Number of Transaction Time of transaction Transaction Venue
shares purchased price (per reference number
share)
271 265.6 08:02:05 00941772231TRLO1 LSE
------------ -------------------- ------------------ ------
287 264.8 08:04:06 00941772656TRLO1 LSE
------------ -------------------- ------------------ ------
283 264.8 08:04:14 00941772677TRLO1 LSE
------------ -------------------- ------------------ ------
275 264.6 08:07:28 00941773342TRLO1 LSE
------------ -------------------- ------------------ ------
520 264.6 08:10:13 00941774206TRLO1 LSE
------------ -------------------- ------------------ ------
330 264.6 08:10:13 00941774207TRLO1 LSE
------------ -------------------- ------------------ ------
272 265 08:11:54 00941774736TRLO1 LSE
------------ -------------------- ------------------ ------
274 264.6 08:12:11 00941774826TRLO1 LSE
------------ -------------------- ------------------ ------
288 264.2 08:12:14 00941774846TRLO1 LSE
------------ -------------------- ------------------ ------
3 264.2 08:12:14 00941774847TRLO1 LSE
------------ -------------------- ------------------ ------
294 264.2 08:12:14 00941774848TRLO1 LSE
------------ -------------------- ------------------ ------
102 263.8 08:12:23 00941774896TRLO1 LSE
------------ -------------------- ------------------ ------
172 263.8 08:12:23 00941774897TRLO1 LSE
------------ -------------------- ------------------ ------
204 263.8 08:12:23 00941774898TRLO1 LSE
------------ -------------------- ------------------ ------
88 263.8 08:12:23 00941774899TRLO1 LSE
------------ -------------------- ------------------ ------
271 265 08:25:44 00941778062TRLO1 LSE
------------ -------------------- ------------------ ------
292 265 08:25:44 00941778063TRLO1 LSE
------------ -------------------- ------------------ ------
291 265.6 08:26:08 00941778145TRLO1 LSE
------------ -------------------- ------------------ ------
213 265.8 08:26:10 00941778148TRLO1 LSE
------------ -------------------- ------------------ ------
47 265.8 08:26:11 00941778149TRLO1 LSE
------------ -------------------- ------------------ ------
13 265.8 08:26:11 00941778150TRLO1 LSE
------------ -------------------- ------------------ ------
277 265.2 08:26:14 00941778163TRLO1 LSE
------------ -------------------- ------------------ ------
298 265.2 08:26:14 00941778164TRLO1 LSE
------------ -------------------- ------------------ ------
273 265.2 08:27:16 00941778324TRLO1 LSE
------------ -------------------- ------------------ ------
274 264.4 08:27:44 00941778405TRLO1 LSE
------------ -------------------- ------------------ ------
278 264.8 08:28:42 00941778574TRLO1 LSE
------------ -------------------- ------------------ ------
57 265.6 08:30:48 00941779147TRLO1 LSE
------------ -------------------- ------------------ ------
69 265.6 08:30:48 00941779148TRLO1 LSE
------------ -------------------- ------------------ ------
314 265.6 08:30:48 00941779149TRLO1 LSE
------------ -------------------- ------------------ ------
124 265.6 08:30:48 00941779150TRLO1 LSE
------------ -------------------- ------------------ ------
291 265.4 08:30:50 00941779174TRLO1 LSE
------------ -------------------- ------------------ ------
200 265.4 08:30:50 00941779175TRLO1 LSE
------------ -------------------- ------------------ ------
67 265.4 08:30:50 00941779176TRLO1 LSE
------------ -------------------- ------------------ ------
581 265.2 08:30:54 00941779180TRLO1 LSE
------------ -------------------- ------------------ ------
284 265.6 08:31:43 00941779326TRLO1 LSE
------------ -------------------- ------------------ ------
291 265.4 08:32:24 00941779430TRLO1 LSE
------------ -------------------- ------------------ ------
429 266.2 08:34:30 00941779977TRLO1 LSE
------------ -------------------- ------------------ ------
13 266.2 08:34:30 00941779978TRLO1 LSE
------------ -------------------- ------------------ ------
428 266.2 08:34:30 00941779979TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.8 08:36:07 00941780620TRLO1 LSE
------------ -------------------- ------------------ ------
328 265.8 08:36:07 00941780621TRLO1 LSE
------------ -------------------- ------------------ ------
416 265.8 08:36:07 00941780622TRLO1 LSE
------------ -------------------- ------------------ ------
424 266 08:36:07 00941780623TRLO1 LSE
------------ -------------------- ------------------ ------
2 266.2 08:36:07 00941780624TRLO1 LSE
------------ -------------------- ------------------ ------
2 266.2 08:36:07 00941780625TRLO1 LSE
------------ -------------------- ------------------ ------
385 265.8 08:36:12 00941780662TRLO1 LSE
------------ -------------------- ------------------ ------
35 265.8 08:36:12 00941780663TRLO1 LSE
------------ -------------------- ------------------ ------
305 265.8 08:36:12 00941780664TRLO1 LSE
------------ -------------------- ------------------ ------
67 265.8 08:36:12 00941780665TRLO1 LSE
------------ -------------------- ------------------ ------
48 265.8 08:36:12 00941780666TRLO1 LSE
------------ -------------------- ------------------ ------
260 265.4 08:36:58 00941780956TRLO1 LSE
------------ -------------------- ------------------ ------
185 265.4 08:36:58 00941780957TRLO1 LSE
------------ -------------------- ------------------ ------
418 265.4 08:36:58 00941780958TRLO1 LSE
------------ -------------------- ------------------ ------
436 265.6 08:38:58 00941782133TRLO1 LSE
------------ -------------------- ------------------ ------
296 265.6 08:38:58 00941782135TRLO1 LSE
------------ -------------------- ------------------ ------
417 265.2 08:39:04 00941782246TRLO1 LSE
------------ -------------------- ------------------ ------
48 265.2 08:39:04 00941782247TRLO1 LSE
------------ -------------------- ------------------ ------
361 265.2 08:39:04 00941782248TRLO1 LSE
------------ -------------------- ------------------ ------
133 265.2 08:39:04 00941782249TRLO1 LSE
------------ -------------------- ------------------ ------
541 265 08:40:43 00941783090TRLO1 LSE
------------ -------------------- ------------------ ------
568 265 08:40:43 00941783091TRLO1 LSE
------------ -------------------- ------------------ ------
436 264.6 08:40:51 00941783107TRLO1 LSE
------------ -------------------- ------------------ ------
285 264.8 08:41:23 00941783327TRLO1 LSE
------------ -------------------- ------------------ ------
13 264.8 08:41:23 00941783328TRLO1 LSE
------------ -------------------- ------------------ ------
274 266.4 08:43:20 00941784051TRLO1 LSE
------------ -------------------- ------------------ ------
283 266.4 08:43:20 00941784052TRLO1 LSE
------------ -------------------- ------------------ ------
444 266.6 08:43:45 00941784248TRLO1 LSE
------------ -------------------- ------------------ ------
411 266.6 08:43:45 00941784249TRLO1 LSE
------------ -------------------- ------------------ ------
283 266.4 08:46:39 00941785302TRLO1 LSE
------------ -------------------- ------------------ ------
419 266.4 08:46:39 00941785303TRLO1 LSE
------------ -------------------- ------------------ ------
286 266.2 08:46:41 00941785317TRLO1 LSE
------------ -------------------- ------------------ ------
145 266.2 08:46:41 00941785320TRLO1 LSE
------------ -------------------- ------------------ ------
130 266.2 08:46:41 00941785321TRLO1 LSE
------------ -------------------- ------------------ ------
277 266.2 08:47:24 00941785593TRLO1 LSE
------------ -------------------- ------------------ ------
427 266 08:47:40 00941785698TRLO1 LSE
------------ -------------------- ------------------ ------
446 266 08:47:40 00941785699TRLO1 LSE
------------ -------------------- ------------------ ------
292 265.8 08:48:15 00941785964TRLO1 LSE
------------ -------------------- ------------------ ------
279 264.8 08:48:55 00941786334TRLO1 LSE
------------ -------------------- ------------------ ------
554 264.8 08:49:26 00941786507TRLO1 LSE
------------ -------------------- ------------------ ------
539 264.8 08:49:50 00941786668TRLO1 LSE
------------ -------------------- ------------------ ------
286 264.6 08:50:20 00941786886TRLO1 LSE
------------ -------------------- ------------------ ------
435 265 08:51:27 00941787439TRLO1 LSE
------------ -------------------- ------------------ ------
436 264.4 08:51:41 00941787521TRLO1 LSE
------------ -------------------- ------------------ ------
251 265.4 08:53:28 00941788102TRLO1 LSE
------------ -------------------- ------------------ ------
30 265.4 08:53:28 00941788103TRLO1 LSE
------------ -------------------- ------------------ ------
416 265.4 08:53:28 00941788104TRLO1 LSE
------------ -------------------- ------------------ ------
298 266 08:55:50 00941788925TRLO1 LSE
------------ -------------------- ------------------ ------
434 266 08:55:50 00941788926TRLO1 LSE
------------ -------------------- ------------------ ------
298 266 08:56:04 00941789026TRLO1 LSE
------------ -------------------- ------------------ ------
290 266 08:56:04 00941789027TRLO1 LSE
------------ -------------------- ------------------ ------
298 266 08:56:33 00941789218TRLO1 LSE
------------ -------------------- ------------------ ------
292 266 08:58:17 00941789959TRLO1 LSE
------------ -------------------- ------------------ ------
282 266.2 09:01:48 00941791599TRLO1 LSE
------------ -------------------- ------------------ ------
78 266.2 09:03:40 00941792563TRLO1 LSE
------------ -------------------- ------------------ ------
197 266.2 09:03:40 00941792564TRLO1 LSE
------------ -------------------- ------------------ ------
279 266.4 09:03:48 00941792651TRLO1 LSE
------------ -------------------- ------------------ ------
280 266.4 09:03:48 00941792652TRLO1 LSE
------------ -------------------- ------------------ ------
274 266.4 09:08:15 00941794901TRLO1 LSE
------------ -------------------- ------------------ ------
288 266.4 09:08:15 00941794902TRLO1 LSE
------------ -------------------- ------------------ ------
275 266.6 09:08:16 00941794912TRLO1 LSE
------------ -------------------- ------------------ ------
290 266.8 09:10:54 00941796550TRLO1 LSE
------------ -------------------- ------------------ ------
295 266.8 09:10:54 00941796551TRLO1 LSE
------------ -------------------- ------------------ ------
431 267.4 09:14:39 00941798303TRLO1 LSE
------------ -------------------- ------------------ ------
445 267.4 09:14:39 00941798308TRLO1 LSE
------------ -------------------- ------------------ ------
280 267.8 09:15:44 00941798769TRLO1 LSE
------------ -------------------- ------------------ ------
287 267.8 09:15:44 00941798770TRLO1 LSE
------------ -------------------- ------------------ ------
296 266.8 09:16:26 00941798981TRLO1 LSE
------------ -------------------- ------------------ ------
287 267.4 09:18:16 00941799509TRLO1 LSE
------------ -------------------- ------------------ ------
298 267.2 09:18:26 00941799562TRLO1 LSE
------------ -------------------- ------------------ ------
710 267.2 09:21:11 00941800696TRLO1 LSE
------------ -------------------- ------------------ ------
561 267.4 09:21:11 00941800697TRLO1 LSE
------------ -------------------- ------------------ ------
400 267.4 09:21:19 00941800719TRLO1 LSE
------------ -------------------- ------------------ ------
148 267.4 09:21:19 00941800720TRLO1 LSE
------------ -------------------- ------------------ ------
442 267.4 09:21:19 00941800721TRLO1 LSE
------------ -------------------- ------------------ ------
15 267.4 09:22:33 00941801140TRLO1 LSE
------------ -------------------- ------------------ ------
364 267.4 09:22:33 00941801141TRLO1 LSE
------------ -------------------- ------------------ ------
168 267.4 09:22:33 00941801142TRLO1 LSE
------------ -------------------- ------------------ ------
563 267.6 09:24:43 00941802161TRLO1 LSE
------------ -------------------- ------------------ ------
359 267.6 09:24:43 00941802162TRLO1 LSE
------------ -------------------- ------------------ ------
219 267.6 09:24:43 00941802163TRLO1 LSE
------------ -------------------- ------------------ ------
864 267.4 09:24:54 00941802244TRLO1 LSE
------------ -------------------- ------------------ ------
847 267.4 09:24:54 00941802245TRLO1 LSE
------------ -------------------- ------------------ ------
76 267 09:24:55 00941802264TRLO1 LSE
------------ -------------------- ------------------ ------
386 267 09:25:08 00941802352TRLO1 LSE
------------ -------------------- ------------------ ------
417 267 09:25:08 00941802356TRLO1 LSE
------------ -------------------- ------------------ ------
41 267 09:25:08 00941802358TRLO1 LSE
------------ -------------------- ------------------ ------
834 267.4 09:25:52 00941802616TRLO1 LSE
------------ -------------------- ------------------ ------
295 267.6 09:30:03 00941804038TRLO1 LSE
------------ -------------------- ------------------ ------
35 267.6 09:30:03 00941804039TRLO1 LSE
------------ -------------------- ------------------ ------
144 267.6 09:30:03 00941804040TRLO1 LSE
------------ -------------------- ------------------ ------
109 267.6 09:30:03 00941804041TRLO1 LSE
------------ -------------------- ------------------ ------
296 267.8 09:30:15 00941804092TRLO1 LSE
------------ -------------------- ------------------ ------
52 267.2 09:30:53 00941804318TRLO1 LSE
------------ -------------------- ------------------ ------
234 267.2 09:30:53 00941804319TRLO1 LSE
------------ -------------------- ------------------ ------
280 267 09:31:29 00941804556TRLO1 LSE
------------ -------------------- ------------------ ------
299 266.6 09:34:47 00941805790TRLO1 LSE
------------ -------------------- ------------------ ------
278 266.6 09:34:47 00941805791TRLO1 LSE
------------ -------------------- ------------------ ------
280 266.2 09:34:47 00941805792TRLO1 LSE
------------ -------------------- ------------------ ------
296 265.4 09:35:56 00941806149TRLO1 LSE
------------ -------------------- ------------------ ------
293 265 09:36:10 00941806226TRLO1 LSE
------------ -------------------- ------------------ ------
277 265.6 09:39:22 00941807509TRLO1 LSE
------------ -------------------- ------------------ ------
296 265.6 09:39:22 00941807510TRLO1 LSE
------------ -------------------- ------------------ ------
434 265.6 09:42:03 00941808782TRLO1 LSE
------------ -------------------- ------------------ ------
410 265.6 09:42:03 00941808783TRLO1 LSE
------------ -------------------- ------------------ ------
273 265 09:43:51 00941809901TRLO1 LSE
------------ -------------------- ------------------ ------
291 265.4 09:51:25 00941811886TRLO1 LSE
------------ -------------------- ------------------ ------
281 265.4 09:51:25 00941811887TRLO1 LSE
------------ -------------------- ------------------ ------
200 265.4 09:56:09 00941812990TRLO1 LSE
------------ -------------------- ------------------ ------
95 265.4 09:56:09 00941812991TRLO1 LSE
------------ -------------------- ------------------ ------
275 266 10:00:56 00941814010TRLO1 LSE
------------ -------------------- ------------------ ------
94 266 10:00:56 00941814013TRLO1 LSE
------------ -------------------- ------------------ ------
337 266 10:00:56 00941814015TRLO1 LSE
------------ -------------------- ------------------ ------
287 266 10:02:00 00941814240TRLO1 LSE
------------ -------------------- ------------------ ------
91 266.2 10:05:24 00941815334TRLO1 LSE
------------ -------------------- ------------------ ------
196 266.2 10:05:24 00941815336TRLO1 LSE
------------ -------------------- ------------------ ------
280 266.2 10:05:24 00941815338TRLO1 LSE
------------ -------------------- ------------------ ------
289 265.8 10:07:35 00941816136TRLO1 LSE
------------ -------------------- ------------------ ------
300 265.8 10:07:35 00941816137TRLO1 LSE
------------ -------------------- ------------------ ------
280 265.8 10:07:41 00941816181TRLO1 LSE
------------ -------------------- ------------------ ------
848 265.8 10:12:04 00941817864TRLO1 LSE
------------ -------------------- ------------------ ------
339 265.8 10:12:04 00941817865TRLO1 LSE
------------ -------------------- ------------------ ------
400 265.8 10:12:04 00941817866TRLO1 LSE
------------ -------------------- ------------------ ------
128 265.8 10:12:04 00941817867TRLO1 LSE
------------ -------------------- ------------------ ------
287 265.6 10:21:04 00941820564TRLO1 LSE
------------ -------------------- ------------------ ------
293 265.6 10:21:04 00941820565TRLO1 LSE
------------ -------------------- ------------------ ------
164 265.4 10:21:04 00941820572TRLO1 LSE
------------ -------------------- ------------------ ------
446 265.6 10:21:05 00941820574TRLO1 LSE
------------ -------------------- ------------------ ------
408 265.8 10:25:24 00941821803TRLO1 LSE
------------ -------------------- ------------------ ------
264 265.8 10:25:24 00941821806TRLO1 LSE
------------ -------------------- ------------------ ------
424 265.4 10:29:26 00941822995TRLO1 LSE
------------ -------------------- ------------------ ------
211 265.4 10:29:26 00941822996TRLO1 LSE
------------ -------------------- ------------------ ------
22 265.4 10:34:46 00941824265TRLO1 LSE
------------ -------------------- ------------------ ------
196 265.4 10:34:47 00941824266TRLO1 LSE
------------ -------------------- ------------------ ------
408 265.4 10:34:47 00941824267TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 10:43:41 00941825983TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 10:43:41 00941825984TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 10:46:52 00941826937TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 10:47:12 00941826993TRLO1 LSE
------------ -------------------- ------------------ ------
46 265.4 10:47:12 00941826994TRLO1 LSE
------------ -------------------- ------------------ ------
254 265.4 10:47:12 00941826995TRLO1 LSE
------------ -------------------- ------------------ ------
26 265.4 10:47:19 00941827020TRLO1 LSE
------------ -------------------- ------------------ ------
299 265.4 10:47:19 00941827021TRLO1 LSE
------------ -------------------- ------------------ ------
293 265.4 10:50:51 00941827885TRLO1 LSE
------------ -------------------- ------------------ ------
298 265.4 10:50:51 00941827886TRLO1 LSE
------------ -------------------- ------------------ ------
432 265.6 10:53:00 00941828578TRLO1 LSE
------------ -------------------- ------------------ ------
25 265.6 10:53:00 00941828579TRLO1 LSE
------------ -------------------- ------------------ ------
413 265.6 10:53:00 00941828580TRLO1 LSE
------------ -------------------- ------------------ ------
289 265.6 10:54:14 00941828815TRLO1 LSE
------------ -------------------- ------------------ ------
149 265.6 10:54:14 00941828816TRLO1 LSE
------------ -------------------- ------------------ ------
152 265.6 10:54:14 00941828817TRLO1 LSE
------------ -------------------- ------------------ ------
433 265.6 10:55:43 00941829848TRLO1 LSE
------------ -------------------- ------------------ ------
88 265.2 10:55:51 00941829869TRLO1 LSE
------------ -------------------- ------------------ ------
190 265.2 10:55:51 00941829870TRLO1 LSE
------------ -------------------- ------------------ ------
425 265.2 10:55:51 00941829871TRLO1 LSE
------------ -------------------- ------------------ ------
410 265 10:55:58 00941829881TRLO1 LSE
------------ -------------------- ------------------ ------
299 264.6 10:59:17 00941830689TRLO1 LSE
------------ -------------------- ------------------ ------
190 264.6 10:59:17 00941830690TRLO1 LSE
------------ -------------------- ------------------ ------
89 264.6 10:59:17 00941830691TRLO1 LSE
------------ -------------------- ------------------ ------
282 264.4 10:59:36 00941830796TRLO1 LSE
------------ -------------------- ------------------ ------
275 264.4 10:59:36 00941830797TRLO1 LSE
------------ -------------------- ------------------ ------
298 264.6 11:04:17 00941831675TRLO1 LSE
------------ -------------------- ------------------ ------
300 264.6 11:04:17 00941831676TRLO1 LSE
------------ -------------------- ------------------ ------
297 264.4 11:04:42 00941831720TRLO1 LSE
------------ -------------------- ------------------ ------
285 264.4 11:04:42 00941831721TRLO1 LSE
------------ -------------------- ------------------ ------
303 264.8 11:09:09 00941832634TRLO1 LSE
------------ -------------------- ------------------ ------
7 264.8 11:09:09 00941832635TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.8 11:09:09 00941832636TRLO1 LSE
------------ -------------------- ------------------ ------
187 264.8 11:09:09 00941832637TRLO1 LSE
------------ -------------------- ------------------ ------
293 265 11:10:57 00941832913TRLO1 LSE
------------ -------------------- ------------------ ------
276 265 11:10:57 00941832914TRLO1 LSE
------------ -------------------- ------------------ ------
281 265.4 11:21:05 00941835085TRLO1 LSE
------------ -------------------- ------------------ ------
302 265.4 11:21:05 00941835086TRLO1 LSE
------------ -------------------- ------------------ ------
554 265 11:21:15 00941835129TRLO1 LSE
------------ -------------------- ------------------ ------
570 265 11:21:15 00941835130TRLO1 LSE
------------ -------------------- ------------------ ------
290 264.8 11:23:43 00941836137TRLO1 LSE
------------ -------------------- ------------------ ------
16 265 11:23:43 00941836138TRLO1 LSE
------------ -------------------- ------------------ ------
284 265 11:23:43 00941836139TRLO1 LSE
------------ -------------------- ------------------ ------
290 264.8 11:23:44 00941836150TRLO1 LSE
------------ -------------------- ------------------ ------
11 264.8 11:23:44 00941836151TRLO1 LSE
------------ -------------------- ------------------ ------
184 264.8 11:23:44 00941836152TRLO1 LSE
------------ -------------------- ------------------ ------
400 264.8 11:23:44 00941836153TRLO1 LSE
------------ -------------------- ------------------ ------
251 264.8 11:40:14 00941841266TRLO1 LSE
------------ -------------------- ------------------ ------
51 265 11:40:52 00941841330TRLO1 LSE
------------ -------------------- ------------------ ------
49 265 11:40:52 00941841331TRLO1 LSE
------------ -------------------- ------------------ ------
230 265 11:40:52 00941841332TRLO1 LSE
------------ -------------------- ------------------ ------
300 265 11:40:59 00941841359TRLO1 LSE
------------ -------------------- ------------------ ------
304 265 11:40:59 00941841360TRLO1 LSE
------------ -------------------- ------------------ ------
279 265.8 11:44:23 00941842396TRLO1 LSE
------------ -------------------- ------------------ ------
294 265.2 11:44:29 00941842408TRLO1 LSE
------------ -------------------- ------------------ ------
284 265.2 11:44:29 00941842409TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.2 11:44:32 00941842423TRLO1 LSE
------------ -------------------- ------------------ ------
195 265.2 11:44:32 00941842424TRLO1 LSE
------------ -------------------- ------------------ ------
301 265 11:45:25 00941842716TRLO1 LSE
------------ -------------------- ------------------ ------
299 264.8 11:46:46 00941843373TRLO1 LSE
------------ -------------------- ------------------ ------
291 264.8 11:49:58 00941844588TRLO1 LSE
------------ -------------------- ------------------ ------
31 264.8 11:50:52 00941844819TRLO1 LSE
------------ -------------------- ------------------ ------
257 264.8 11:50:52 00941844820TRLO1 LSE
------------ -------------------- ------------------ ------
223 264.8 11:50:52 00941844821TRLO1 LSE
------------ -------------------- ------------------ ------
217 264.8 11:51:27 00941844967TRLO1 LSE
------------ -------------------- ------------------ ------
74 264.8 11:51:27 00941844968TRLO1 LSE
------------ -------------------- ------------------ ------
305 264.8 11:51:27 00941844969TRLO1 LSE
------------ -------------------- ------------------ ------
287 264.6 11:52:02 00941845229TRLO1 LSE
------------ -------------------- ------------------ ------
304 264.6 11:52:02 00941845230TRLO1 LSE
------------ -------------------- ------------------ ------
111 264.4 11:54:42 00941846088TRLO1 LSE
------------ -------------------- ------------------ ------
176 264.4 11:54:42 00941846089TRLO1 LSE
------------ -------------------- ------------------ ------
124 264.4 11:54:42 00941846090TRLO1 LSE
------------ -------------------- ------------------ ------
179 264.4 11:54:42 00941846091TRLO1 LSE
------------ -------------------- ------------------ ------
292 264.4 11:57:07 00941846850TRLO1 LSE
------------ -------------------- ------------------ ------
283 264.6 12:13:47 00941851964TRLO1 LSE
------------ -------------------- ------------------ ------
281 264.6 12:13:47 00941851965TRLO1 LSE
------------ -------------------- ------------------ ------
287 264.6 12:13:59 00941852004TRLO1 LSE
------------ -------------------- ------------------ ------
33 264.2 12:16:08 00941852287TRLO1 LSE
------------ -------------------- ------------------ ------
253 264.2 12:16:08 00941852288TRLO1 LSE
------------ -------------------- ------------------ ------
147 264.2 12:16:08 00941852289TRLO1 LSE
------------ -------------------- ------------------ ------
95 264.2 12:16:08 00941852290TRLO1 LSE
------------ -------------------- ------------------ ------
55 264.2 12:16:08 00941852291TRLO1 LSE
------------ -------------------- ------------------ ------
304 264.2 12:24:47 00941853591TRLO1 LSE
------------ -------------------- ------------------ ------
292 264.2 12:24:47 00941853592TRLO1 LSE
------------ -------------------- ------------------ ------
304 263.8 12:26:52 00941854076TRLO1 LSE
------------ -------------------- ------------------ ------
99 263.8 12:26:52 00941854077TRLO1 LSE
------------ -------------------- ------------------ ------
207 263.8 12:26:52 00941854078TRLO1 LSE
------------ -------------------- ------------------ ------
282 264 12:40:42 00941856312TRLO1 LSE
------------ -------------------- ------------------ ------
218 264 12:40:42 00941856313TRLO1 LSE
------------ -------------------- ------------------ ------
64 264 12:40:42 00941856314TRLO1 LSE
------------ -------------------- ------------------ ------
304 264.2 12:40:42 00941856315TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.8 12:44:33 00941856793TRLO1 LSE
------------ -------------------- ------------------ ------
203 263.8 12:44:33 00941856794TRLO1 LSE
------------ -------------------- ------------------ ------
308 263.8 12:44:33 00941856795TRLO1 LSE
------------ -------------------- ------------------ ------
286 264.2 12:49:06 00941857287TRLO1 LSE
------------ -------------------- ------------------ ------
310 264.2 12:49:06 00941857288TRLO1 LSE
------------ -------------------- ------------------ ------
192 264.2 12:53:02 00941858145TRLO1 LSE
------------ -------------------- ------------------ ------
397 264.2 12:53:02 00941858146TRLO1 LSE
------------ -------------------- ------------------ ------
560 264.2 12:53:02 00941858147TRLO1 LSE
------------ -------------------- ------------------ ------
310 264.2 12:55:58 00941858711TRLO1 LSE
------------ -------------------- ------------------ ------
284 264.2 13:00:01 00941859380TRLO1 LSE
------------ -------------------- ------------------ ------
298 264.2 13:00:01 00941859381TRLO1 LSE
------------ -------------------- ------------------ ------
311 264.2 13:01:02 00941859598TRLO1 LSE
------------ -------------------- ------------------ ------
179 264.2 13:01:02 00941859599TRLO1 LSE
------------ -------------------- ------------------ ------
109 264.2 13:01:02 00941859600TRLO1 LSE
------------ -------------------- ------------------ ------
296 264.2 13:01:02 00941859601TRLO1 LSE
------------ -------------------- ------------------ ------
291 264.4 13:01:42 00941859760TRLO1 LSE
------------ -------------------- ------------------ ------
8 264.4 13:01:42 00941859761TRLO1 LSE
------------ -------------------- ------------------ ------
76 264.4 13:01:42 00941859762TRLO1 LSE
------------ -------------------- ------------------ ------
236 264.4 13:01:42 00941859763TRLO1 LSE
------------ -------------------- ------------------ ------
309 264.4 13:02:28 00941859905TRLO1 LSE
------------ -------------------- ------------------ ------
298 264.4 13:02:28 00941859907TRLO1 LSE
------------ -------------------- ------------------ ------
287 264.4 13:05:21 00941860348TRLO1 LSE
------------ -------------------- ------------------ ------
311 264.4 13:05:21 00941860349TRLO1 LSE
------------ -------------------- ------------------ ------
310 264.2 13:05:23 00941860368TRLO1 LSE
------------ -------------------- ------------------ ------
66 264.2 13:05:23 00941860369TRLO1 LSE
------------ -------------------- ------------------ ------
225 264.2 13:05:23 00941860370TRLO1 LSE
------------ -------------------- ------------------ ------
68 264.2 13:05:33 00941860389TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.2 13:05:33 00941860390TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.2 13:05:33 00941860391TRLO1 LSE
------------ -------------------- ------------------ ------
18 264.2 13:05:33 00941860392TRLO1 LSE
------------ -------------------- ------------------ ------
303 264.8 13:14:19 00941861987TRLO1 LSE
------------ -------------------- ------------------ ------
297 264.8 13:14:19 00941861988TRLO1 LSE
------------ -------------------- ------------------ ------
306 265 13:14:29 00941862004TRLO1 LSE
------------ -------------------- ------------------ ------
309 265.6 13:15:22 00941862331TRLO1 LSE
------------ -------------------- ------------------ ------
297 265.6 13:15:22 00941862332TRLO1 LSE
------------ -------------------- ------------------ ------
67 265.4 13:15:31 00941862354TRLO1 LSE
------------ -------------------- ------------------ ------
357 265.4 13:15:31 00941862355TRLO1 LSE
------------ -------------------- ------------------ ------
421 265.4 13:15:31 00941862356TRLO1 LSE
------------ -------------------- ------------------ ------
307 266.6 13:17:04 00941862561TRLO1 LSE
------------ -------------------- ------------------ ------
307 266.6 13:17:04 00941862562TRLO1 LSE
------------ -------------------- ------------------ ------
285 267 13:18:44 00941862936TRLO1 LSE
------------ -------------------- ------------------ ------
310 267 13:18:44 00941862937TRLO1 LSE
------------ -------------------- ------------------ ------
161 267 13:18:57 00941862944TRLO1 LSE
------------ -------------------- ------------------ ------
127 267 13:18:57 00941862945TRLO1 LSE
------------ -------------------- ------------------ ------
285 267 13:18:58 00941862946TRLO1 LSE
------------ -------------------- ------------------ ------
308 267 13:19:04 00941862953TRLO1 LSE
------------ -------------------- ------------------ ------
149 267 13:19:04 00941862955TRLO1 LSE
------------ -------------------- ------------------ ------
306 266.8 13:21:08 00941863218TRLO1 LSE
------------ -------------------- ------------------ ------
286 266.8 13:21:08 00941863219TRLO1 LSE
------------ -------------------- ------------------ ------
559 267.2 13:24:58 00941863616TRLO1 LSE
------------ -------------------- ------------------ ------
316 267.2 13:24:58 00941863617TRLO1 LSE
------------ -------------------- ------------------ ------
700 267.2 13:24:58 00941863618TRLO1 LSE
------------ -------------------- ------------------ ------
132 267.2 13:24:58 00941863619TRLO1 LSE
------------ -------------------- ------------------ ------
234 267.2 13:25:00 00941863621TRLO1 LSE
------------ -------------------- ------------------ ------
194 267.2 13:25:00 00941863622TRLO1 LSE
------------ -------------------- ------------------ ------
435 267.2 13:25:00 00941863623TRLO1 LSE
------------ -------------------- ------------------ ------
290 266.8 13:25:02 00941863636TRLO1 LSE
------------ -------------------- ------------------ ------
304 266.8 13:25:02 00941863637TRLO1 LSE
------------ -------------------- ------------------ ------
100 267 13:26:20 00941863825TRLO1 LSE
------------ -------------------- ------------------ ------
186 267 13:26:21 00941863826TRLO1 LSE
------------ -------------------- ------------------ ------
452 267 13:26:23 00941863828TRLO1 LSE
------------ -------------------- ------------------ ------
304 267 13:26:23 00941863829TRLO1 LSE
------------ -------------------- ------------------ ------
290 266.8 13:28:16 00941863958TRLO1 LSE
------------ -------------------- ------------------ ------
229 266.6 13:28:55 00941864029TRLO1 LSE
------------ -------------------- ------------------ ------
57 266.6 13:28:55 00941864030TRLO1 LSE
------------ -------------------- ------------------ ------
307 266.4 13:31:22 00941864542TRLO1 LSE
------------ -------------------- ------------------ ------
97 266.4 13:31:22 00941864543TRLO1 LSE
------------ -------------------- ------------------ ------
497 266.4 13:31:22 00941864544TRLO1 LSE
------------ -------------------- ------------------ ------
71 266.6 13:34:06 00941865107TRLO1 LSE
------------ -------------------- ------------------ ------
934 266.6 13:34:06 00941865108TRLO1 LSE
------------ -------------------- ------------------ ------
954 266.6 13:34:06 00941865109TRLO1 LSE
------------ -------------------- ------------------ ------
303 266.6 13:35:31 00941865465TRLO1 LSE
------------ -------------------- ------------------ ------
752 266.6 13:37:21 00941865870TRLO1 LSE
------------ -------------------- ------------------ ------
30 266.6 13:37:21 00941865872TRLO1 LSE
------------ -------------------- ------------------ ------
186 266.6 13:37:21 00941865873TRLO1 LSE
------------ -------------------- ------------------ ------
474 266.6 13:37:21 00941865874TRLO1 LSE
------------ -------------------- ------------------ ------
598 266.4 13:37:58 00941866037TRLO1 LSE
------------ -------------------- ------------------ ------
553 266.2 13:38:10 00941866079TRLO1 LSE
------------ -------------------- ------------------ ------
569 266.2 13:38:10 00941866080TRLO1 LSE
------------ -------------------- ------------------ ------
309 266.2 13:38:50 00941866194TRLO1 LSE
------------ -------------------- ------------------ ------
551 266.2 13:39:59 00941866372TRLO1 LSE
------------ -------------------- ------------------ ------
305 266 13:42:35 00941866666TRLO1 LSE
------------ -------------------- ------------------ ------
590 266 13:42:35 00941866667TRLO1 LSE
------------ -------------------- ------------------ ------
304 266 13:42:52 00941866692TRLO1 LSE
------------ -------------------- ------------------ ------
291 265.4 13:43:20 00941866804TRLO1 LSE
------------ -------------------- ------------------ ------
48 265.6 13:44:33 00941866931TRLO1 LSE
------------ -------------------- ------------------ ------
241 265.6 13:44:40 00941866957TRLO1 LSE
------------ -------------------- ------------------ ------
313 265.6 13:44:40 00941866958TRLO1 LSE
------------ -------------------- ------------------ ------
681 266.2 13:48:07 00941867535TRLO1 LSE
------------ -------------------- ------------------ ------
100 266.2 13:48:07 00941867536TRLO1 LSE
------------ -------------------- ------------------ ------
194 266.2 13:48:07 00941867537TRLO1 LSE
------------ -------------------- ------------------ ------
996 266.2 13:48:07 00941867538TRLO1 LSE
------------ -------------------- ------------------ ------
1107 266.2 13:49:27 00941867727TRLO1 LSE
------------ -------------------- ------------------ ------
1108 265.6 13:49:55 00941867827TRLO1 LSE
------------ -------------------- ------------------ ------
737 265.8 13:50:42 00941867945TRLO1 LSE
------------ -------------------- ------------------ ------
112 265.8 13:50:42 00941867946TRLO1 LSE
------------ -------------------- ------------------ ------
488 265.8 13:50:42 00941867947TRLO1 LSE
------------ -------------------- ------------------ ------
392 265.8 13:50:42 00941867948TRLO1 LSE
------------ -------------------- ------------------ ------
719 265.4 13:51:08 00941868011TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 13:51:08 00941868012TRLO1 LSE
------------ -------------------- ------------------ ------
83 265.4 13:51:08 00941868013TRLO1 LSE
------------ -------------------- ------------------ ------
443 265.6 13:52:32 00941868309TRLO1 LSE
------------ -------------------- ------------------ ------
298 265.4 13:52:42 00941868362TRLO1 LSE
------------ -------------------- ------------------ ------
285 265.2 13:56:14 00941868906TRLO1 LSE
------------ -------------------- ------------------ ------
313 265.2 13:56:14 00941868907TRLO1 LSE
------------ -------------------- ------------------ ------
711 265.2 13:57:45 00941869082TRLO1 LSE
------------ -------------------- ------------------ ------
702 265.2 13:58:07 00941869132TRLO1 LSE
------------ -------------------- ------------------ ------
545 265 13:59:45 00941869568TRLO1 LSE
------------ -------------------- ------------------ ------
153 265 13:59:45 00941869569TRLO1 LSE
------------ -------------------- ------------------ ------
447 265 13:59:45 00941869570TRLO1 LSE
------------ -------------------- ------------------ ------
255 265 13:59:45 00941869571TRLO1 LSE
------------ -------------------- ------------------ ------
100 265 14:02:00 00941870109TRLO1 LSE
------------ -------------------- ------------------ ------
619 265 14:02:00 00941870110TRLO1 LSE
------------ -------------------- ------------------ ------
320 265 14:04:47 00941870651TRLO1 LSE
------------ -------------------- ------------------ ------
112 265 14:04:47 00941870652TRLO1 LSE
------------ -------------------- ------------------ ------
100 265 14:04:47 00941870653TRLO1 LSE
------------ -------------------- ------------------ ------
361 265 14:04:47 00941870654TRLO1 LSE
------------ -------------------- ------------------ ------
132 265 14:04:47 00941870655TRLO1 LSE
------------ -------------------- ------------------ ------
173 264.8 14:04:47 00941870656TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.8 14:05:34 00941870841TRLO1 LSE
------------ -------------------- ------------------ ------
877 264.8 14:05:34 00941870842TRLO1 LSE
------------ -------------------- ------------------ ------
50 264.8 14:05:34 00941870843TRLO1 LSE
------------ -------------------- ------------------ ------
1133 264.8 14:05:34 00941870844TRLO1 LSE
------------ -------------------- ------------------ ------
463 265 14:08:29 00941871540TRLO1 LSE
------------ -------------------- ------------------ ------
21 265 14:08:59 00941871602TRLO1 LSE
------------ -------------------- ------------------ ------
440 265 14:08:59 00941871604TRLO1 LSE
------------ -------------------- ------------------ ------
305 265.4 14:11:16 00941872112TRLO1 LSE
------------ -------------------- ------------------ ------
287 265.4 14:11:16 00941872113TRLO1 LSE
------------ -------------------- ------------------ ------
19 265.4 14:11:16 00941872114TRLO1 LSE
------------ -------------------- ------------------ ------
37 265.4 14:11:38 00941872194TRLO1 LSE
------------ -------------------- ------------------ ------
200 265.4 14:11:38 00941872195TRLO1 LSE
------------ -------------------- ------------------ ------
381 265.4 14:11:38 00941872196TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.2 14:15:02 00941872911TRLO1 LSE
------------ -------------------- ------------------ ------
466 265.2 14:15:02 00941872912TRLO1 LSE
------------ -------------------- ------------------ ------
568 265.2 14:15:02 00941872913TRLO1 LSE
------------ -------------------- ------------------ ------
1508 265 14:15:09 00941872939TRLO1 LSE
------------ -------------------- ------------------ ------
1367 264.8 14:15:20 00941872957TRLO1 LSE
------------ -------------------- ------------------ ------
396 265 14:16:44 00941873215TRLO1 LSE
------------ -------------------- ------------------ ------
543 265 14:16:44 00941873217TRLO1 LSE
------------ -------------------- ------------------ ------
213 265 14:16:44 00941873220TRLO1 LSE
------------ -------------------- ------------------ ------
96 264.8 14:18:27 00941873516TRLO1 LSE
------------ -------------------- ------------------ ------
1106 264.8 14:18:27 00941873518TRLO1 LSE
------------ -------------------- ------------------ ------
94 264.8 14:18:27 00941873519TRLO1 LSE
------------ -------------------- ------------------ ------
1306 264.8 14:18:27 00941873520TRLO1 LSE
------------ -------------------- ------------------ ------
800 264.8 14:20:28 00941874041TRLO1 LSE
------------ -------------------- ------------------ ------
58 264.8 14:20:32 00941874052TRLO1 LSE
------------ -------------------- ------------------ ------
10 264.8 14:20:32 00941874053TRLO1 LSE
------------ -------------------- ------------------ ------
606 264.8 14:25:56 00941874820TRLO1 LSE
------------ -------------------- ------------------ ------
838 264.8 14:25:56 00941874821TRLO1 LSE
------------ -------------------- ------------------ ------
584 264.6 14:27:13 00941874999TRLO1 LSE
------------ -------------------- ------------------ ------
587 264.6 14:27:13 00941875000TRLO1 LSE
------------ -------------------- ------------------ ------
590 264.6 14:27:34 00941875058TRLO1 LSE
------------ -------------------- ------------------ ------
500 264.8 14:30:09 00941877340TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.8 14:30:09 00941877341TRLO1 LSE
------------ -------------------- ------------------ ------
745 264.8 14:30:09 00941877342TRLO1 LSE
------------ -------------------- ------------------ ------
1274 264.8 14:30:09 00941877343TRLO1 LSE
------------ -------------------- ------------------ ------
703 264.6 14:31:22 00941879058TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.6 14:31:22 00941879059TRLO1 LSE
------------ -------------------- ------------------ ------
513 264.6 14:31:22 00941879060TRLO1 LSE
------------ -------------------- ------------------ ------
287 264.6 14:31:22 00941879061TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.6 14:31:22 00941879062TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.6 14:31:22 00941879063TRLO1 LSE
------------ -------------------- ------------------ ------
555 264.6 14:31:22 00941879065TRLO1 LSE
------------ -------------------- ------------------ ------
332 264.6 14:31:27 00941879100TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.6 14:31:27 00941879101TRLO1 LSE
------------ -------------------- ------------------ ------
548 264.6 14:31:27 00941879102TRLO1 LSE
------------ -------------------- ------------------ ------
589 265 14:32:57 00941880417TRLO1 LSE
------------ -------------------- ------------------ ------
979 264.8 14:32:57 00941880418TRLO1 LSE
------------ -------------------- ------------------ ------
629 264.8 14:34:49 00941881783TRLO1 LSE
------------ -------------------- ------------------ ------
617 264.6 14:35:30 00941882228TRLO1 LSE
------------ -------------------- ------------------ ------
464 264.6 14:35:30 00941882229TRLO1 LSE
------------ -------------------- ------------------ ------
127 264.6 14:35:30 00941882230TRLO1 LSE
------------ -------------------- ------------------ ------
1361 264.6 14:37:29 00941883626TRLO1 LSE
------------ -------------------- ------------------ ------
892 264.6 14:37:29 00941883627TRLO1 LSE
------------ -------------------- ------------------ ------
210 264.6 14:37:29 00941883628TRLO1 LSE
------------ -------------------- ------------------ ------
200 264.6 14:37:29 00941883629TRLO1 LSE
------------ -------------------- ------------------ ------
600 265.2 14:43:04 00941887128TRLO1 LSE
------------ -------------------- ------------------ ------
593 265.2 14:43:04 00941887129TRLO1 LSE
------------ -------------------- ------------------ ------
726 265.4 14:45:14 00941888832TRLO1 LSE
------------ -------------------- ------------------ ------
703 265.2 14:47:06 00941890287TRLO1 LSE
------------ -------------------- ------------------ ------
82 265.2 14:47:06 00941890293TRLO1 LSE
------------ -------------------- ------------------ ------
781 265.2 14:47:06 00941890294TRLO1 LSE
------------ -------------------- ------------------ ------
237 264.8 14:49:29 00941892073TRLO1 LSE
------------ -------------------- ------------------ ------
411 264.8 14:49:29 00941892074TRLO1 LSE
------------ -------------------- ------------------ ------
145 264.6 14:49:41 00941892188TRLO1 LSE
------------ -------------------- ------------------ ------
482 264.6 14:49:41 00941892189TRLO1 LSE
------------ -------------------- ------------------ ------
629 264.6 14:49:41 00941892190TRLO1 LSE
------------ -------------------- ------------------ ------
121 264.8 14:51:21 00941893239TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.8 14:51:35 00941893356TRLO1 LSE
------------ -------------------- ------------------ ------
645 264.8 14:51:35 00941893357TRLO1 LSE
------------ -------------------- ------------------ ------
641 264.8 14:51:35 00941893358TRLO1 LSE
------------ -------------------- ------------------ ------
353 264.8 14:54:37 00941894921TRLO1 LSE
------------ -------------------- ------------------ ------
345 264.8 14:54:37 00941894922TRLO1 LSE
------------ -------------------- ------------------ ------
476 265 14:55:30 00941895680TRLO1 LSE
------------ -------------------- ------------------ ------
315 265 14:55:30 00941895681TRLO1 LSE
------------ -------------------- ------------------ ------
56 265 14:55:30 00941895682TRLO1 LSE
------------ -------------------- ------------------ ------
331 265 14:55:30 00941895683TRLO1 LSE
------------ -------------------- ------------------ ------
394 265 14:55:30 00941895684TRLO1 LSE
------------ -------------------- ------------------ ------
494 264.8 14:55:41 00941895824TRLO1 LSE
------------ -------------------- ------------------ ------
472 264.8 14:55:41 00941895826TRLO1 LSE
------------ -------------------- ------------------ ------
553 264.8 15:00:34 00941898577TRLO1 LSE
------------ -------------------- ------------------ ------
188 264.8 15:00:34 00941898578TRLO1 LSE
------------ -------------------- ------------------ ------
712 264.8 15:00:34 00941898579TRLO1 LSE
------------ -------------------- ------------------ ------
38 264.8 15:00:34 00941898580TRLO1 LSE
------------ -------------------- ------------------ ------
234 264.6 15:00:35 00941898624TRLO1 LSE
------------ -------------------- ------------------ ------
302 264.6 15:00:35 00941898625TRLO1 LSE
------------ -------------------- ------------------ ------
800 264.6 15:00:35 00941898626TRLO1 LSE
------------ -------------------- ------------------ ------
190 264.6 15:00:35 00941898627TRLO1 LSE
------------ -------------------- ------------------ ------
210 264.6 15:00:35 00941898628TRLO1 LSE
------------ -------------------- ------------------ ------
1255 264.6 15:00:35 00941898629TRLO1 LSE
------------ -------------------- ------------------ ------
414 264.6 15:01:21 00941899221TRLO1 LSE
------------ -------------------- ------------------ ------
344 264.6 15:02:35 00941899879TRLO1 LSE
------------ -------------------- ------------------ ------
389 264.6 15:02:35 00941899880TRLO1 LSE
------------ -------------------- ------------------ ------
384 264.6 15:02:35 00941899881TRLO1 LSE
------------ -------------------- ------------------ ------
801 264.6 15:02:35 00941899882TRLO1 LSE
------------ -------------------- ------------------ ------
1072 264.4 15:02:44 00941899936TRLO1 LSE
------------ -------------------- ------------------ ------
1028 264.4 15:02:44 00941899937TRLO1 LSE
------------ -------------------- ------------------ ------
500 264.6 15:03:44 00941900453TRLO1 LSE
------------ -------------------- ------------------ ------
129 264.6 15:03:44 00941900456TRLO1 LSE
------------ -------------------- ------------------ ------
632 264.4 15:03:44 00941900461TRLO1 LSE
------------ -------------------- ------------------ ------
922 264.4 15:05:07 00941901126TRLO1 LSE
------------ -------------------- ------------------ ------
892 264.4 15:05:07 00941901127TRLO1 LSE
------------ -------------------- ------------------ ------
934 264.2 15:05:12 00941901198TRLO1 LSE
------------ -------------------- ------------------ ------
1209 264.6 15:09:42 00941904797TRLO1 LSE
------------ -------------------- ------------------ ------
936 264.6 15:09:42 00941904798TRLO1 LSE
------------ -------------------- ------------------ ------
814 264.4 15:10:15 00941905180TRLO1 LSE
------------ -------------------- ------------------ ------
778 264.2 15:17:44 00941908153TRLO1 LSE
------------ -------------------- ------------------ ------
940 264.2 15:17:44 00941908154TRLO1 LSE
------------ -------------------- ------------------ ------
674 264.2 15:23:21 00941911726TRLO1 LSE
------------ -------------------- ------------------ ------
662 264.2 15:23:21 00941911727TRLO1 LSE
------------ -------------------- ------------------ ------
912 264.4 15:24:46 00941912529TRLO1 LSE
------------ -------------------- ------------------ ------
287 264.8 15:29:41 00941915927TRLO1 LSE
------------ -------------------- ------------------ ------
1078 264.8 15:29:41 00941915928TRLO1 LSE
------------ -------------------- ------------------ ------
53 264.8 15:29:41 00941915929TRLO1 LSE
------------ -------------------- ------------------ ------
127 264.8 15:29:41 00941915930TRLO1 LSE
------------ -------------------- ------------------ ------
11 265 15:33:01 00941918141TRLO1 LSE
------------ -------------------- ------------------ ------
767 265 15:33:01 00941918142TRLO1 LSE
------------ -------------------- ------------------ ------
322 265 15:33:01 00941918143TRLO1 LSE
------------ -------------------- ------------------ ------
500 265 15:35:40 00941919976TRLO1 LSE
------------ -------------------- ------------------ ------
590 265 15:35:40 00941919979TRLO1 LSE
------------ -------------------- ------------------ ------
1034 264.8 15:36:05 00941920188TRLO1 LSE
------------ -------------------- ------------------ ------
1629 264.8 15:36:05 00941920189TRLO1 LSE
------------ -------------------- ------------------ ------
2 265 15:38:34 00941921620TRLO1 LSE
------------ -------------------- ------------------ ------
882 265 15:38:34 00941921621TRLO1 LSE
------------ -------------------- ------------------ ------
117 265 15:38:34 00941921622TRLO1 LSE
------------ -------------------- ------------------ ------
833 265 15:38:34 00941921623TRLO1 LSE
------------ -------------------- ------------------ ------
176 265 15:38:34 00941921624TRLO1 LSE
------------ -------------------- ------------------ ------
1200 264.8 15:42:22 00941923827TRLO1 LSE
------------ -------------------- ------------------ ------
526 264.8 15:42:22 00941923828TRLO1 LSE
------------ -------------------- ------------------ ------
1687 264.6 15:42:36 00941923931TRLO1 LSE
------------ -------------------- ------------------ ------
466 264.8 15:45:04 00941925224TRLO1 LSE
------------ -------------------- ------------------ ------
554 264.8 15:45:04 00941925225TRLO1 LSE
------------ -------------------- ------------------ ------
695 264.8 15:45:04 00941925226TRLO1 LSE
------------ -------------------- ------------------ ------
75 264.4 15:46:34 00941926304TRLO1 LSE
------------ -------------------- ------------------ ------
200 264.4 15:46:34 00941926305TRLO1 LSE
------------ -------------------- ------------------ ------
800 264.4 15:46:34 00941926306TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.4 15:46:34 00941926307TRLO1 LSE
------------ -------------------- ------------------ ------
493 264.4 15:46:34 00941926308TRLO1 LSE
------------ -------------------- ------------------ ------
1670 264.4 15:46:34 00941926309TRLO1 LSE
------------ -------------------- ------------------ ------
276 263.8 15:53:01 00941930429TRLO1 LSE
------------ -------------------- ------------------ ------
835 263.8 15:53:01 00941930430TRLO1 LSE
------------ -------------------- ------------------ ------
1106 263.8 15:53:01 00941930431TRLO1 LSE
------------ -------------------- ------------------ ------
398 264 15:53:02 00941930433TRLO1 LSE
------------ -------------------- ------------------ ------
1069 264 15:53:02 00941930434TRLO1 LSE
------------ -------------------- ------------------ ------
321 264 15:53:02 00941930435TRLO1 LSE
------------ -------------------- ------------------ ------
1148 263.8 15:54:44 00941931292TRLO1 LSE
------------ -------------------- ------------------ ------
620 263.8 15:54:44 00941931293TRLO1 LSE
------------ -------------------- ------------------ ------
680 263.8 15:54:44 00941931294TRLO1 LSE
------------ -------------------- ------------------ ------
1090 263.8 15:54:44 00941931295TRLO1 LSE
------------ -------------------- ------------------ ------
2072 263.8 15:57:04 00941933078TRLO1 LSE
------------ -------------------- ------------------ ------
2058 263.8 15:57:04 00941933080TRLO1 LSE
------------ -------------------- ------------------ ------
1367 263.6 15:58:18 00941933687TRLO1 LSE
------------ -------------------- ------------------ ------
231 263.6 15:58:18 00941933688TRLO1 LSE
------------ -------------------- ------------------ ------
200 263.6 15:58:18 00941933689TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.6 15:58:18 00941933690TRLO1 LSE
------------ -------------------- ------------------ ------
501 263.6 15:58:18 00941933691TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.6 15:58:18 00941933692TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.6 15:58:18 00941933693TRLO1 LSE
------------ -------------------- ------------------ ------
119 263.6 15:58:18 00941933694TRLO1 LSE
------------ -------------------- ------------------ ------
1431 263.8 16:01:51 00941936138TRLO1 LSE
------------ -------------------- ------------------ ------
1351 263.8 16:01:51 00941936139TRLO1 LSE
------------ -------------------- ------------------ ------
2148 263.6 16:02:19 00941936447TRLO1 LSE
------------ -------------------- ------------------ ------
2107 263.6 16:02:19 00941936448TRLO1 LSE
------------ -------------------- ------------------ ------
2137 263.8 16:02:28 00941936506TRLO1 LSE
------------ -------------------- ------------------ ------
1998 263.8 16:02:28 00941936508TRLO1 LSE
------------ -------------------- ------------------ ------
168 263.8 16:06:12 00941938552TRLO1 LSE
------------ -------------------- ------------------ ------
749 263.8 16:06:12 00941938553TRLO1 LSE
------------ -------------------- ------------------ ------
331 263.8 16:06:12 00941938554TRLO1 LSE
------------ -------------------- ------------------ ------
593 263.8 16:06:12 00941938556TRLO1 LSE
------------ -------------------- ------------------ ------
724 263.8 16:06:12 00941938557TRLO1 LSE
------------ -------------------- ------------------ ------
1233 263.6 16:06:50 00941938844TRLO1 LSE
------------ -------------------- ------------------ ------
1803 263.6 16:06:50 00941938845TRLO1 LSE
------------ -------------------- ------------------ ------
982 264 16:08:17 00941939862TRLO1 LSE
------------ -------------------- ------------------ ------
384 264 16:08:17 00941939863TRLO1 LSE
------------ -------------------- ------------------ ------
314 264 16:08:17 00941939864TRLO1 LSE
------------ -------------------- ------------------ ------
806 264 16:08:31 00941939999TRLO1 LSE
------------ -------------------- ------------------ ------
427 264 16:08:31 00941940000TRLO1 LSE
------------ -------------------- ------------------ ------
386 264 16:08:31 00941940001TRLO1 LSE
------------ -------------------- ------------------ ------
389 264 16:08:31 00941940002TRLO1 LSE
------------ -------------------- ------------------ ------
1855 264 16:08:31 00941940003TRLO1 LSE
------------ -------------------- ------------------ ------
57 264 16:08:31 00941940004TRLO1 LSE
------------ -------------------- ------------------ ------
497 264 16:09:22 00941940452TRLO1 LSE
------------ -------------------- ------------------ ------
800 264 16:09:22 00941940453TRLO1 LSE
------------ -------------------- ------------------ ------
639 264 16:09:22 00941940454TRLO1 LSE
------------ -------------------- ------------------ ------
131 264 16:09:22 00941940455TRLO1 LSE
------------ -------------------- ------------------ ------
1175 264 16:09:22 00941940456TRLO1 LSE
------------ -------------------- ------------------ ------
180 264 16:09:22 00941940457TRLO1 LSE
------------ -------------------- ------------------ ------
400 264 16:09:22 00941940458TRLO1 LSE
------------ -------------------- ------------------ ------
272 264 16:09:22 00941940459TRLO1 LSE
------------ -------------------- ------------------ ------
414 264 16:10:11 00941940994TRLO1 LSE
------------ -------------------- ------------------ ------
100 264 16:10:11 00941940995TRLO1 LSE
------------ -------------------- ------------------ ------
864 264 16:10:11 00941940996TRLO1 LSE
------------ -------------------- ------------------ ------
670 264 16:10:11 00941940997TRLO1 LSE
------------ -------------------- ------------------ ------
2166 264 16:10:11 00941940998TRLO1 LSE
------------ -------------------- ------------------ ------
31 264 16:11:51 00941941782TRLO1 LSE
------------ -------------------- ------------------ ------
400 264 16:11:51 00941941783TRLO1 LSE
------------ -------------------- ------------------ ------
1682 264 16:11:51 00941941784TRLO1 LSE
------------ -------------------- ------------------ ------
201 264 16:11:51 00941941785TRLO1 LSE
------------ -------------------- ------------------ ------
569 264 16:11:51 00941941786TRLO1 LSE
------------ -------------------- ------------------ ------
251 264 16:11:51 00941941787TRLO1 LSE
------------ -------------------- ------------------ ------
1146 264 16:11:51 00941941788TRLO1 LSE
------------ -------------------- ------------------ ------
315 264 16:12:13 00941941906TRLO1 LSE
------------ -------------------- ------------------ ------
1808 264 16:12:13 00941941907TRLO1 LSE
------------ -------------------- ------------------ ------
2258 264 16:12:13 00941941908TRLO1 LSE
------------ -------------------- ------------------ ------
1460 264 16:13:04 00941942303TRLO1 LSE
------------ -------------------- ------------------ ------
550 264 16:13:04 00941942304TRLO1 LSE
------------ -------------------- ------------------ ------
6 264 16:13:04 00941942308TRLO1 LSE
------------ -------------------- ------------------ ------
2000 264 16:13:09 00941942350TRLO1 LSE
------------ -------------------- ------------------ ------
97 264 16:13:09 00941942351TRLO1 LSE
------------ -------------------- ------------------ ------
603 264 16:13:09 00941942352TRLO1 LSE
------------ -------------------- ------------------ ------
400 264 16:13:09 00941942353TRLO1 LSE
------------ -------------------- ------------------ ------
100 264 16:13:09 00941942354TRLO1 LSE
------------ -------------------- ------------------ ------
400 264 16:13:09 00941942355TRLO1 LSE
------------ -------------------- ------------------ ------
442 264 16:13:09 00941942356TRLO1 LSE
------------ -------------------- ------------------ ------
192 264 16:13:09 00941942357TRLO1 LSE
------------ -------------------- ------------------ ------
53 264 16:14:28 00941943198TRLO1 LSE
------------ -------------------- ------------------ ------
500 264 16:14:28 00941943199TRLO1 LSE
------------ -------------------- ------------------ ------
633 264 16:14:28 00941943200TRLO1 LSE
------------ -------------------- ------------------ ------
404 264 16:14:28 00941943201TRLO1 LSE
------------ -------------------- ------------------ ------
443 264 16:14:28 00941943202TRLO1 LSE
------------ -------------------- ------------------ ------
1440 264 16:14:28 00941943203TRLO1 LSE
------------ -------------------- ------------------ ------
256 264 16:14:28 00941943204TRLO1 LSE
------------ -------------------- ------------------ ------
97 264 16:14:28 00941943205TRLO1 LSE
------------ -------------------- ------------------ ------
216 264 16:14:28 00941943206TRLO1 LSE
------------ -------------------- ------------------ ------
1890 263.8 16:14:48 00941943379TRLO1 LSE
------------ -------------------- ------------------ ------
165 263.8 16:18:27 00941946065TRLO1 LSE
------------ -------------------- ------------------ ------
2122 263.8 16:18:27 00941946066TRLO1 LSE
------------ -------------------- ------------------ ------
11 264 16:22:10 00941949697TRLO1 LSE
------------ -------------------- ------------------ ------
1100 264 16:22:10 00941949698TRLO1 LSE
------------ -------------------- ------------------ ------
523 264 16:22:11 00941949699TRLO1 LSE
------------ -------------------- ------------------ ------
100 264 16:22:11 00941949700TRLO1 LSE
------------ -------------------- ------------------ ------
785 264 16:22:11 00941949701TRLO1 LSE
------------ -------------------- ------------------ ------
2581 264 16:22:11 00941949702TRLO1 LSE
------------ -------------------- ------------------ ------
3287 263.8 16:22:30 00941950073TRLO1 LSE
------------ -------------------- ------------------ ------
928 263.8 16:22:30 00941950074TRLO1 LSE
------------ -------------------- ------------------ ------
2542 263.8 16:22:30 00941950075TRLO1 LSE
------------ -------------------- ------------------ ------
349 263.8 16:22:40 00941950300TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.8 16:22:40 00941950301TRLO1 LSE
------------ -------------------- ------------------ ------
400 263.8 16:22:40 00941950302TRLO1 LSE
------------ -------------------- ------------------ ------
400 263.8 16:22:45 00941950407TRLO1 LSE
------------ -------------------- ------------------ ------
387 263.8 16:22:45 00941950408TRLO1 LSE
------------ -------------------- ------------------ ------
1812 263.8 16:22:45 00941950409TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.8 16:24:06 00941952035TRLO1 LSE
------------ -------------------- ------------------ ------
3054 263.8 16:25:25 00941953784TRLO1 LSE
------------ -------------------- ------------------ ------
43 263.8 16:26:03 00941954455TRLO1 LSE
------------ -------------------- ------------------ ------
57 263.8 16:26:03 00941954456TRLO1 LSE
------------ -------------------- ------------------ ------
828 263.8 16:26:03 00941954457TRLO1 LSE
------------ -------------------- ------------------ ------
400 263.8 16:26:03 00941954458TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.8 16:26:03 00941954459TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.8 16:26:03 00941954460TRLO1 LSE
------------ -------------------- ------------------ ------
568 263.8 16:26:03 00941954461TRLO1 LSE
------------ -------------------- ------------------ ------
423 263.8 16:26:03 00941954462TRLO1 LSE
------------ -------------------- ------------------ ------
791 263.8 16:26:03 00941954463TRLO1 LSE
------------ -------------------- ------------------ ------
5225 263.6 16:26:32 00941955045TRLO1 LSE
------------ -------------------- ------------------ ------
333 264 16:29:02 00941957864TRLO1 LSE
------------ -------------------- ------------------ ------
400 264 16:29:02 00941957865TRLO1 LSE
------------ -------------------- ------------------ ------
1883 264 16:29:02 00941957866TRLO1 LSE
------------ -------------------- ------------------ ------
2775 264 16:29:02 00941957867TRLO1 LSE
------------ -------------------- ------------------ ------
5146 264 16:29:02 00941957868TRLO1 LSE
------------ -------------------- ------------------ ------
735 263.8 16:29:45 00941958963TRLO1 LSE
------------ -------------------- ------------------ ------
34 263.8 16:29:56 00941959309TRLO1 LSE
------------ -------------------- ------------------ ------
873 263.8 16:29:56 00941959310TRLO1 LSE
------------ -------------------- ------------------ ------
3649 263.8 16:29:56 00941959312TRLO1 LSE
------------ -------------------- ------------------ ------
5198 263.8 16:29:56 00941959313TRLO1 LSE
------------ -------------------- ------------------ ------
This announcement is made in accordance with the requirements of
Listing Rule 12.4.6.
Enquiries:
Pets at Home Group plc +44 (0) 161 486 6688
LEI: 213800CGJ77NY5H4K844
Lucy Williams, Company Secretary
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
POSURSBRUOUAOAA
(END) Dow Jones Newswires
December 01, 2022 02:00 ET (07:00 GMT)
Pets At Home (LSE:PETS)
Historical Stock Chart
From Jun 2024 to Jul 2024
Pets At Home (LSE:PETS)
Historical Stock Chart
From Jul 2023 to Jul 2024
