Pets At Home Group Plc Transaction in Own Shares (3449I)
December 02 2022 - 2:00AM
UK Regulatory
TIDMPETS
RNS Number : 3449I
Pets At Home Group Plc
02 December 2022
02 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: 01 December 2022
Aggregate number of Ordinary Shares
purchased: 270,422
-----------------
Lowest price paid per share (GBp) 260.0
-----------------
Highest price paid per share (GBp) 268.2
-----------------
Volume weighted average price paid
per share (GBp) 264.8
-----------------
The purchased shares will be cancelled. Following the purchase
of these shares, the remaining number of Ordinary Shares in issue
will be 486,912,925 with no shares held in treasury. Therefore, the
total voting rights in the Company will be 486,912,925. 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)
295 262.2 08:00:22 00942173307TRLO1 LSE
------------ -------------------- ------------------ ------
282 266.6 08:02:02 00942174130TRLO1 LSE
------------ -------------------- ------------------ ------
292 266.6 08:02:02 00942174131TRLO1 LSE
------------ -------------------- ------------------ ------
279 264.6 08:04:00 00942174712TRLO1 LSE
------------ -------------------- ------------------ ------
268 264.6 08:04:00 00942174713TRLO1 LSE
------------ -------------------- ------------------ ------
282 264.6 08:05:00 00942174950TRLO1 LSE
------------ -------------------- ------------------ ------
269 264.6 08:06:00 00942175134TRLO1 LSE
------------ -------------------- ------------------ ------
280 264.6 08:06:00 00942175135TRLO1 LSE
------------ -------------------- ------------------ ------
38 264.6 08:06:00 00942175136TRLO1 LSE
------------ -------------------- ------------------ ------
254 264.6 08:06:00 00942175138TRLO1 LSE
------------ -------------------- ------------------ ------
182 263.4 08:07:17 00942175443TRLO1 LSE
------------ -------------------- ------------------ ------
110 263.4 08:07:17 00942175444TRLO1 LSE
------------ -------------------- ------------------ ------
283 263.4 08:07:17 00942175446TRLO1 LSE
------------ -------------------- ------------------ ------
268 262.8 08:09:30 00942176089TRLO1 LSE
------------ -------------------- ------------------ ------
281 263.2 08:10:14 00942176540TRLO1 LSE
------------ -------------------- ------------------ ------
282 263.2 08:10:14 00942176541TRLO1 LSE
------------ -------------------- ------------------ ------
680 263.2 08:10:22 00942176638TRLO1 LSE
------------ -------------------- ------------------ ------
274 263.8 08:11:00 00942176903TRLO1 LSE
------------ -------------------- ------------------ ------
44 263.8 08:11:00 00942176905TRLO1 LSE
------------ -------------------- ------------------ ------
233 263.8 08:11:00 00942176906TRLO1 LSE
------------ -------------------- ------------------ ------
721 263.2 08:11:10 00942176975TRLO1 LSE
------------ -------------------- ------------------ ------
153 263.2 08:11:10 00942176976TRLO1 LSE
------------ -------------------- ------------------ ------
571 263.2 08:11:10 00942176977TRLO1 LSE
------------ -------------------- ------------------ ------
274 262.6 08:14:38 00942178643TRLO1 LSE
------------ -------------------- ------------------ ------
270 263.2 08:16:03 00942179333TRLO1 LSE
------------ -------------------- ------------------ ------
278 263 08:17:02 00942179808TRLO1 LSE
------------ -------------------- ------------------ ------
181 263 08:17:02 00942179809TRLO1 LSE
------------ -------------------- ------------------ ------
91 263 08:17:02 00942179810TRLO1 LSE
------------ -------------------- ------------------ ------
406 262.8 08:18:43 00942180619TRLO1 LSE
------------ -------------------- ------------------ ------
338 262.8 08:18:43 00942180620TRLO1 LSE
------------ -------------------- ------------------ ------
92 262.8 08:18:43 00942180621TRLO1 LSE
------------ -------------------- ------------------ ------
284 262.6 08:23:42 00942182888TRLO1 LSE
------------ -------------------- ------------------ ------
285 262.6 08:23:42 00942182889TRLO1 LSE
------------ -------------------- ------------------ ------
276 262.2 08:25:22 00942183810TRLO1 LSE
------------ -------------------- ------------------ ------
288 262.2 08:25:22 00942183811TRLO1 LSE
------------ -------------------- ------------------ ------
279 262.2 08:25:22 00942183812TRLO1 LSE
------------ -------------------- ------------------ ------
295 262.2 08:25:22 00942183813TRLO1 LSE
------------ -------------------- ------------------ ------
275 262.8 08:26:54 00942184421TRLO1 LSE
------------ -------------------- ------------------ ------
292 262.8 08:26:54 00942184422TRLO1 LSE
------------ -------------------- ------------------ ------
273 262.4 08:26:54 00942184423TRLO1 LSE
------------ -------------------- ------------------ ------
269 262.2 08:27:02 00942184470TRLO1 LSE
------------ -------------------- ------------------ ------
277 260.8 08:29:40 00942185494TRLO1 LSE
------------ -------------------- ------------------ ------
276 260.8 08:29:40 00942185496TRLO1 LSE
------------ -------------------- ------------------ ------
65 260.4 08:30:00 00942185608TRLO1 LSE
------------ -------------------- ------------------ ------
204 260.4 08:30:00 00942185610TRLO1 LSE
------------ -------------------- ------------------ ------
373 260.2 08:30:22 00942185927TRLO1 LSE
------------ -------------------- ------------------ ------
38 260.2 08:30:22 00942185928TRLO1 LSE
------------ -------------------- ------------------ ------
427 261.8 08:33:39 00942187472TRLO1 LSE
------------ -------------------- ------------------ ------
426 261.8 08:33:39 00942187473TRLO1 LSE
------------ -------------------- ------------------ ------
132 261.4 08:34:11 00942187709TRLO1 LSE
------------ -------------------- ------------------ ------
451 261.4 08:34:11 00942187710TRLO1 LSE
------------ -------------------- ------------------ ------
290 261.4 08:34:11 00942187711TRLO1 LSE
------------ -------------------- ------------------ ------
193 261 08:35:22 00942188369TRLO1 LSE
------------ -------------------- ------------------ ------
97 261 08:35:22 00942188370TRLO1 LSE
------------ -------------------- ------------------ ------
521 261 08:38:45 00942189719TRLO1 LSE
------------ -------------------- ------------------ ------
201 261 08:40:15 00942190159TRLO1 LSE
------------ -------------------- ------------------ ------
693 261 08:40:15 00942190160TRLO1 LSE
------------ -------------------- ------------------ ------
295 260 08:43:42 00942191480TRLO1 LSE
------------ -------------------- ------------------ ------
283 260 08:43:42 00942191481TRLO1 LSE
------------ -------------------- ------------------ ------
412 260.4 08:45:22 00942192179TRLO1 LSE
------------ -------------------- ------------------ ------
265 260.4 08:45:22 00942192180TRLO1 LSE
------------ -------------------- ------------------ ------
26 262.2 08:48:42 00942193545TRLO1 LSE
------------ -------------------- ------------------ ------
385 262.2 08:48:53 00942193638TRLO1 LSE
------------ -------------------- ------------------ ------
137 262.2 08:48:53 00942193639TRLO1 LSE
------------ -------------------- ------------------ ------
581 262.4 08:54:35 00942195606TRLO1 LSE
------------ -------------------- ------------------ ------
569 262.4 08:54:35 00942195607TRLO1 LSE
------------ -------------------- ------------------ ------
273 262.4 08:58:42 00942196952TRLO1 LSE
------------ -------------------- ------------------ ------
193 262.4 08:58:42 00942196953TRLO1 LSE
------------ -------------------- ------------------ ------
90 262.4 08:58:42 00942196954TRLO1 LSE
------------ -------------------- ------------------ ------
273 262.4 08:58:46 00942196964TRLO1 LSE
------------ -------------------- ------------------ ------
289 262.2 09:03:22 00942198762TRLO1 LSE
------------ -------------------- ------------------ ------
190 262.2 09:03:22 00942198764TRLO1 LSE
------------ -------------------- ------------------ ------
98 262.2 09:03:22 00942198766TRLO1 LSE
------------ -------------------- ------------------ ------
277 262.2 09:03:42 00942198897TRLO1 LSE
------------ -------------------- ------------------ ------
280 262.2 09:03:42 00942198898TRLO1 LSE
------------ -------------------- ------------------ ------
295 263 09:05:09 00942199408TRLO1 LSE
------------ -------------------- ------------------ ------
284 263 09:05:09 00942199410TRLO1 LSE
------------ -------------------- ------------------ ------
271 262.4 09:07:49 00942200651TRLO1 LSE
------------ -------------------- ------------------ ------
284 262.4 09:07:49 00942200653TRLO1 LSE
------------ -------------------- ------------------ ------
283 262.2 09:08:42 00942200951TRLO1 LSE
------------ -------------------- ------------------ ------
281 262.2 09:08:42 00942200952TRLO1 LSE
------------ -------------------- ------------------ ------
141 262 09:10:22 00942201502TRLO1 LSE
------------ -------------------- ------------------ ------
151 262 09:10:22 00942201503TRLO1 LSE
------------ -------------------- ------------------ ------
273 262 09:10:22 00942201504TRLO1 LSE
------------ -------------------- ------------------ ------
221 262 09:12:02 00942202067TRLO1 LSE
------------ -------------------- ------------------ ------
174 262 09:13:42 00942202633TRLO1 LSE
------------ -------------------- ------------------ ------
100 262 09:15:03 00942203115TRLO1 LSE
------------ -------------------- ------------------ ------
73 262 09:15:03 00942203116TRLO1 LSE
------------ -------------------- ------------------ ------
30 262 09:15:03 00942203117TRLO1 LSE
------------ -------------------- ------------------ ------
165 262 09:15:03 00942203118TRLO1 LSE
------------ -------------------- ------------------ ------
385 262 09:15:03 00942203119TRLO1 LSE
------------ -------------------- ------------------ ------
290 262.4 09:18:01 00942204232TRLO1 LSE
------------ -------------------- ------------------ ------
274 262.4 09:18:01 00942204233TRLO1 LSE
------------ -------------------- ------------------ ------
114 262.2 09:23:42 00942206228TRLO1 LSE
------------ -------------------- ------------------ ------
320 262.2 09:23:42 00942206229TRLO1 LSE
------------ -------------------- ------------------ ------
290 262.2 09:23:42 00942206230TRLO1 LSE
------------ -------------------- ------------------ ------
400 262.2 09:23:48 00942206275TRLO1 LSE
------------ -------------------- ------------------ ------
176 262.2 09:23:48 00942206276TRLO1 LSE
------------ -------------------- ------------------ ------
551 262 09:25:24 00942206781TRLO1 LSE
------------ -------------------- ------------------ ------
583 262 09:25:24 00942206782TRLO1 LSE
------------ -------------------- ------------------ ------
235 261.8 09:28:42 00942208064TRLO1 LSE
------------ -------------------- ------------------ ------
202 261.8 09:28:42 00942208065TRLO1 LSE
------------ -------------------- ------------------ ------
443 261.8 09:28:42 00942208066TRLO1 LSE
------------ -------------------- ------------------ ------
112 262 09:29:58 00942208417TRLO1 LSE
------------ -------------------- ------------------ ------
159 262 09:30:22 00942208574TRLO1 LSE
------------ -------------------- ------------------ ------
290 262 09:30:22 00942208576TRLO1 LSE
------------ -------------------- ------------------ ------
270 262.2 09:34:54 00942210273TRLO1 LSE
------------ -------------------- ------------------ ------
288 262.2 09:34:54 00942210275TRLO1 LSE
------------ -------------------- ------------------ ------
2 262.2 09:37:02 00942210869TRLO1 LSE
------------ -------------------- ------------------ ------
271 262.2 09:37:02 00942210871TRLO1 LSE
------------ -------------------- ------------------ ------
278 262.2 09:37:02 00942210873TRLO1 LSE
------------ -------------------- ------------------ ------
296 262 09:39:27 00942211741TRLO1 LSE
------------ -------------------- ------------------ ------
278 262 09:39:27 00942211742TRLO1 LSE
------------ -------------------- ------------------ ------
34 261.8 09:40:22 00942212110TRLO1 LSE
------------ -------------------- ------------------ ------
242 261.8 09:41:13 00942212309TRLO1 LSE
------------ -------------------- ------------------ ------
273 261.8 09:41:13 00942212310TRLO1 LSE
------------ -------------------- ------------------ ------
277 261.6 09:43:42 00942213120TRLO1 LSE
------------ -------------------- ------------------ ------
17 261.6 09:43:42 00942213121TRLO1 LSE
------------ -------------------- ------------------ ------
266 261.6 09:45:22 00942213605TRLO1 LSE
------------ -------------------- ------------------ ------
121 261.6 09:45:22 00942213606TRLO1 LSE
------------ -------------------- ------------------ ------
228 261.8 09:47:02 00942214150TRLO1 LSE
------------ -------------------- ------------------ ------
60 261.8 09:48:42 00942214600TRLO1 LSE
------------ -------------------- ------------------ ------
162 261.8 09:48:42 00942214601TRLO1 LSE
------------ -------------------- ------------------ ------
386 262.4 09:50:22 00942215234TRLO1 LSE
------------ -------------------- ------------------ ------
38 263.2 09:53:42 00942216266TRLO1 LSE
------------ -------------------- ------------------ ------
433 263.2 09:53:42 00942216267TRLO1 LSE
------------ -------------------- ------------------ ------
293 263 09:58:04 00942217515TRLO1 LSE
------------ -------------------- ------------------ ------
282 263 09:58:04 00942217516TRLO1 LSE
------------ -------------------- ------------------ ------
130 262.8 10:00:22 00942218150TRLO1 LSE
------------ -------------------- ------------------ ------
166 263 10:01:09 00942218456TRLO1 LSE
------------ -------------------- ------------------ ------
297 263 10:01:09 00942218457TRLO1 LSE
------------ -------------------- ------------------ ------
286 262.8 10:02:02 00942218726TRLO1 LSE
------------ -------------------- ------------------ ------
275 262.6 10:02:36 00942219115TRLO1 LSE
------------ -------------------- ------------------ ------
299 262.4 10:03:42 00942219479TRLO1 LSE
------------ -------------------- ------------------ ------
298 262.4 10:03:42 00942219480TRLO1 LSE
------------ -------------------- ------------------ ------
273 262.6 10:05:22 00942220104TRLO1 LSE
------------ -------------------- ------------------ ------
52 262.6 10:07:02 00942220718TRLO1 LSE
------------ -------------------- ------------------ ------
246 262.6 10:08:01 00942221037TRLO1 LSE
------------ -------------------- ------------------ ------
299 262.6 10:08:01 00942221038TRLO1 LSE
------------ -------------------- ------------------ ------
494 262.2 10:08:06 00942221065TRLO1 LSE
------------ -------------------- ------------------ ------
362 262.2 10:08:06 00942221067TRLO1 LSE
------------ -------------------- ------------------ ------
808 262.8 10:08:26 00942221145TRLO1 LSE
------------ -------------------- ------------------ ------
282 263 10:09:12 00942221399TRLO1 LSE
------------ -------------------- ------------------ ------
863 263 10:09:12 00942221400TRLO1 LSE
------------ -------------------- ------------------ ------
297 263 10:22:50 00942225505TRLO1 LSE
------------ -------------------- ------------------ ------
279 263 10:22:50 00942225506TRLO1 LSE
------------ -------------------- ------------------ ------
290 262.8 10:28:42 00942227433TRLO1 LSE
------------ -------------------- ------------------ ------
258 262.8 10:28:42 00942227434TRLO1 LSE
------------ -------------------- ------------------ ------
33 262.8 10:30:22 00942227980TRLO1 LSE
------------ -------------------- ------------------ ------
67 262.8 10:30:22 00942227981TRLO1 LSE
------------ -------------------- ------------------ ------
355 262.8 10:30:23 00942227982TRLO1 LSE
------------ -------------------- ------------------ ------
235 263.2 10:33:42 00942228957TRLO1 LSE
------------ -------------------- ------------------ ------
55 263.2 10:35:22 00942229532TRLO1 LSE
------------ -------------------- ------------------ ------
297 263.2 10:35:22 00942229533TRLO1 LSE
------------ -------------------- ------------------ ------
375 263.2 10:35:26 00942229558TRLO1 LSE
------------ -------------------- ------------------ ------
34 263.4 10:37:15 00942230200TRLO1 LSE
------------ -------------------- ------------------ ------
417 263.4 10:37:15 00942230201TRLO1 LSE
------------ -------------------- ------------------ ------
279 263.2 10:41:39 00942231440TRLO1 LSE
------------ -------------------- ------------------ ------
272 263.2 10:41:39 00942231441TRLO1 LSE
------------ -------------------- ------------------ ------
39 263 10:44:42 00942232302TRLO1 LSE
------------ -------------------- ------------------ ------
239 263 10:45:20 00942232515TRLO1 LSE
------------ -------------------- ------------------ ------
301 263 10:45:20 00942232516TRLO1 LSE
------------ -------------------- ------------------ ------
316 263.6 10:47:29 00942233160TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.6 10:47:29 00942233161TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.6 10:47:29 00942233162TRLO1 LSE
------------ -------------------- ------------------ ------
200 263.6 10:47:29 00942233163TRLO1 LSE
------------ -------------------- ------------------ ------
100 263.6 10:47:29 00942233164TRLO1 LSE
------------ -------------------- ------------------ ------
303 263.6 10:47:40 00942233185TRLO1 LSE
------------ -------------------- ------------------ ------
97 263.6 10:47:40 00942233186TRLO1 LSE
------------ -------------------- ------------------ ------
500 263.6 10:47:40 00942233187TRLO1 LSE
------------ -------------------- ------------------ ------
551 263.6 10:47:40 00942233188TRLO1 LSE
------------ -------------------- ------------------ ------
283 263.4 10:50:04 00942234010TRLO1 LSE
------------ -------------------- ------------------ ------
139 263.4 10:50:22 00942234139TRLO1 LSE
------------ -------------------- ------------------ ------
283 263.4 10:50:22 00942234140TRLO1 LSE
------------ -------------------- ------------------ ------
241 263.8 10:52:02 00942234690TRLO1 LSE
------------ -------------------- ------------------ ------
35 263.8 10:52:02 00942234691TRLO1 LSE
------------ -------------------- ------------------ ------
8 263.8 10:52:02 00942234692TRLO1 LSE
------------ -------------------- ------------------ ------
269 263.8 10:52:02 00942234693TRLO1 LSE
------------ -------------------- ------------------ ------
561 264 10:52:21 00942234784TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.2 10:54:31 00942235475TRLO1 LSE
------------ -------------------- ------------------ ------
167 264.2 10:54:31 00942235476TRLO1 LSE
------------ -------------------- ------------------ ------
25 264.2 10:54:31 00942235477TRLO1 LSE
------------ -------------------- ------------------ ------
87 264.2 10:54:31 00942235478TRLO1 LSE
------------ -------------------- ------------------ ------
464 264.2 10:54:31 00942235479TRLO1 LSE
------------ -------------------- ------------------ ------
30 264.6 10:55:22 00942235731TRLO1 LSE
------------ -------------------- ------------------ ------
267 264.6 10:57:02 00942236222TRLO1 LSE
------------ -------------------- ------------------ ------
208 264.6 10:57:02 00942236223TRLO1 LSE
------------ -------------------- ------------------ ------
84 264.6 10:57:02 00942236224TRLO1 LSE
------------ -------------------- ------------------ ------
294 263.8 11:02:02 00942237828TRLO1 LSE
------------ -------------------- ------------------ ------
221 263.8 11:03:14 00942238276TRLO1 LSE
------------ -------------------- ------------------ ------
65 264 11:03:42 00942238365TRLO1 LSE
------------ -------------------- ------------------ ------
277 264 11:03:42 00942238366TRLO1 LSE
------------ -------------------- ------------------ ------
283 264.2 11:05:22 00942239025TRLO1 LSE
------------ -------------------- ------------------ ------
289 264.2 11:05:22 00942239026TRLO1 LSE
------------ -------------------- ------------------ ------
286 264.2 11:07:02 00942239508TRLO1 LSE
------------ -------------------- ------------------ ------
106 264.2 11:07:02 00942239509TRLO1 LSE
------------ -------------------- ------------------ ------
190 264.2 11:08:42 00942239951TRLO1 LSE
------------ -------------------- ------------------ ------
498 264.2 11:08:42 00942239952TRLO1 LSE
------------ -------------------- ------------------ ------
65 264.4 11:12:03 00942241212TRLO1 LSE
------------ -------------------- ------------------ ------
296 264.8 11:15:21 00942242079TRLO1 LSE
------------ -------------------- ------------------ ------
429 265 11:15:22 00942242080TRLO1 LSE
------------ -------------------- ------------------ ------
287 264.6 11:15:37 00942242143TRLO1 LSE
------------ -------------------- ------------------ ------
318 264.6 11:15:37 00942242144TRLO1 LSE
------------ -------------------- ------------------ ------
91 264.6 11:17:03 00942242534TRLO1 LSE
------------ -------------------- ------------------ ------
448 264.6 11:20:23 00942244061TRLO1 LSE
------------ -------------------- ------------------ ------
184 264.6 11:20:23 00942244062TRLO1 LSE
------------ -------------------- ------------------ ------
90 264.6 11:22:03 00942244514TRLO1 LSE
------------ -------------------- ------------------ ------
433 264.6 11:25:23 00942245433TRLO1 LSE
------------ -------------------- ------------------ ------
204 264.6 11:25:23 00942245434TRLO1 LSE
------------ -------------------- ------------------ ------
337 264.6 11:27:03 00942245865TRLO1 LSE
------------ -------------------- ------------------ ------
419 264.6 11:28:07 00942246152TRLO1 LSE
------------ -------------------- ------------------ ------
141 264.6 11:28:07 00942246153TRLO1 LSE
------------ -------------------- ------------------ ------
143 264.6 11:30:20 00942246668TRLO1 LSE
------------ -------------------- ------------------ ------
303 264.6 11:30:20 00942246669TRLO1 LSE
------------ -------------------- ------------------ ------
297 264.4 11:33:16 00942247544TRLO1 LSE
------------ -------------------- ------------------ ------
295 264.4 11:33:16 00942247545TRLO1 LSE
------------ -------------------- ------------------ ------
191 264.4 11:33:43 00942247636TRLO1 LSE
------------ -------------------- ------------------ ------
280 265 11:34:59 00942248167TRLO1 LSE
------------ -------------------- ------------------ ------
105 264.6 11:36:00 00942248455TRLO1 LSE
------------ -------------------- ------------------ ------
330 264.6 11:38:43 00942249144TRLO1 LSE
------------ -------------------- ------------------ ------
444 264.6 11:40:23 00942249576TRLO1 LSE
------------ -------------------- ------------------ ------
570 264.8 11:42:03 00942249995TRLO1 LSE
------------ -------------------- ------------------ ------
109 264.8 11:42:03 00942249996TRLO1 LSE
------------ -------------------- ------------------ ------
272 265.2 11:47:05 00942251585TRLO1 LSE
------------ -------------------- ------------------ ------
19 265.2 11:51:23 00942252800TRLO1 LSE
------------ -------------------- ------------------ ------
122 265.2 11:51:23 00942252802TRLO1 LSE
------------ -------------------- ------------------ ------
303 266.4 11:54:02 00942253511TRLO1 LSE
------------ -------------------- ------------------ ------
213 266.4 11:54:02 00942253512TRLO1 LSE
------------ -------------------- ------------------ ------
79 266.4 11:54:02 00942253513TRLO1 LSE
------------ -------------------- ------------------ ------
279 266 11:56:59 00942254405TRLO1 LSE
------------ -------------------- ------------------ ------
305 266 11:56:59 00942254406TRLO1 LSE
------------ -------------------- ------------------ ------
282 265.8 11:58:43 00942254834TRLO1 LSE
------------ -------------------- ------------------ ------
306 265.8 11:58:43 00942254835TRLO1 LSE
------------ -------------------- ------------------ ------
59 265.6 12:00:23 00942255375TRLO1 LSE
------------ -------------------- ------------------ ------
366 266.2 12:03:43 00942256406TRLO1 LSE
------------ -------------------- ------------------ ------
64 266.4 12:05:42 00942256833TRLO1 LSE
------------ -------------------- ------------------ ------
243 266.4 12:05:42 00942256834TRLO1 LSE
------------ -------------------- ------------------ ------
417 266.4 12:07:03 00942257132TRLO1 LSE
------------ -------------------- ------------------ ------
25 266.4 12:08:43 00942257462TRLO1 LSE
------------ -------------------- ------------------ ------
352 266.4 12:08:43 00942257463TRLO1 LSE
------------ -------------------- ------------------ ------
88 266.4 12:10:23 00942257878TRLO1 LSE
------------ -------------------- ------------------ ------
305 266.4 12:12:03 00942258888TRLO1 LSE
------------ -------------------- ------------------ ------
144 266.4 12:12:03 00942258889TRLO1 LSE
------------ -------------------- ------------------ ------
287 266.8 12:13:37 00942259259TRLO1 LSE
------------ -------------------- ------------------ ------
20 266.8 12:13:37 00942259260TRLO1 LSE
------------ -------------------- ------------------ ------
160 266.4 12:13:43 00942259272TRLO1 LSE
------------ -------------------- ------------------ ------
284 266.4 12:13:43 00942259273TRLO1 LSE
------------ -------------------- ------------------ ------
296 266.2 12:13:47 00942259283TRLO1 LSE
------------ -------------------- ------------------ ------
281 265.6 12:16:29 00942260380TRLO1 LSE
------------ -------------------- ------------------ ------
289 265.6 12:16:29 00942260381TRLO1 LSE
------------ -------------------- ------------------ ------
22 265.4 12:17:03 00942260527TRLO1 LSE
------------ -------------------- ------------------ ------
262 265.6 12:18:43 00942260848TRLO1 LSE
------------ -------------------- ------------------ ------
43 265.6 12:20:23 00942261241TRLO1 LSE
------------ -------------------- ------------------ ------
264 265.6 12:20:23 00942261242TRLO1 LSE
------------ -------------------- ------------------ ------
278 265.6 12:21:41 00942261533TRLO1 LSE
------------ -------------------- ------------------ ------
289 265.6 12:21:41 00942261534TRLO1 LSE
------------ -------------------- ------------------ ------
294 265.6 12:21:48 00942261593TRLO1 LSE
------------ -------------------- ------------------ ------
290 265.6 12:21:48 00942261594TRLO1 LSE
------------ -------------------- ------------------ ------
107 265.4 12:22:26 00942261769TRLO1 LSE
------------ -------------------- ------------------ ------
357 265.6 12:23:43 00942262093TRLO1 LSE
------------ -------------------- ------------------ ------
71 265.6 12:25:23 00942262468TRLO1 LSE
------------ -------------------- ------------------ ------
273 265.6 12:25:23 00942262469TRLO1 LSE
------------ -------------------- ------------------ ------
33 265.6 12:27:03 00942262839TRLO1 LSE
------------ -------------------- ------------------ ------
285 265.6 12:29:43 00942263482TRLO1 LSE
------------ -------------------- ------------------ ------
303 265.6 12:29:43 00942263483TRLO1 LSE
------------ -------------------- ------------------ ------
306 265.6 12:34:07 00942264876TRLO1 LSE
------------ -------------------- ------------------ ------
287 265.4 12:35:23 00942265225TRLO1 LSE
------------ -------------------- ------------------ ------
256 265.4 12:36:27 00942265603TRLO1 LSE
------------ -------------------- ------------------ ------
34 265.4 12:37:03 00942265767TRLO1 LSE
------------ -------------------- ------------------ ------
82 265.4 12:37:03 00942265768TRLO1 LSE
------------ -------------------- ------------------ ------
132 265.4 12:42:26 00942267328TRLO1 LSE
------------ -------------------- ------------------ ------
435 265.4 12:45:23 00942268090TRLO1 LSE
------------ -------------------- ------------------ ------
177 265.4 12:45:23 00942268091TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 12:47:23 00942268504TRLO1 LSE
------------ -------------------- ------------------ ------
145 265.4 12:47:23 00942268505TRLO1 LSE
------------ -------------------- ------------------ ------
282 265.4 12:47:23 00942268506TRLO1 LSE
------------ -------------------- ------------------ ------
33 265.2 12:50:23 00942269269TRLO1 LSE
------------ -------------------- ------------------ ------
275 265.2 12:52:03 00942269572TRLO1 LSE
------------ -------------------- ------------------ ------
249 265.2 12:53:39 00942269990TRLO1 LSE
------------ -------------------- ------------------ ------
53 265.2 12:53:44 00942270005TRLO1 LSE
------------ -------------------- ------------------ ------
62 265.2 12:53:44 00942270007TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.2 12:53:44 00942270008TRLO1 LSE
------------ -------------------- ------------------ ------
139 265.2 12:53:44 00942270010TRLO1 LSE
------------ -------------------- ------------------ ------
296 265 12:53:49 00942270024TRLO1 LSE
------------ -------------------- ------------------ ------
300 265 12:53:49 00942270025TRLO1 LSE
------------ -------------------- ------------------ ------
124 265 12:55:23 00942270394TRLO1 LSE
------------ -------------------- ------------------ ------
167 265 12:57:03 00942270771TRLO1 LSE
------------ -------------------- ------------------ ------
258 265 12:57:03 00942270772TRLO1 LSE
------------ -------------------- ------------------ ------
28 265 12:57:21 00942270830TRLO1 LSE
------------ -------------------- ------------------ ------
276 265 12:57:21 00942270831TRLO1 LSE
------------ -------------------- ------------------ ------
7 265 12:57:30 00942270884TRLO1 LSE
------------ -------------------- ------------------ ------
180 265 12:57:31 00942270885TRLO1 LSE
------------ -------------------- ------------------ ------
112 265 12:57:41 00942270912TRLO1 LSE
------------ -------------------- ------------------ ------
77 265 12:57:41 00942270913TRLO1 LSE
------------ -------------------- ------------------ ------
217 265 12:58:44 00942271156TRLO1 LSE
------------ -------------------- ------------------ ------
294 265 12:58:44 00942271157TRLO1 LSE
------------ -------------------- ------------------ ------
303 264.8 13:02:03 00942272175TRLO1 LSE
------------ -------------------- ------------------ ------
464 264.8 13:02:03 00942272176TRLO1 LSE
------------ -------------------- ------------------ ------
253 264.8 13:03:43 00942272624TRLO1 LSE
------------ -------------------- ------------------ ------
297 264.8 13:03:43 00942272625TRLO1 LSE
------------ -------------------- ------------------ ------
19 265 13:05:23 00942273090TRLO1 LSE
------------ -------------------- ------------------ ------
300 265.2 13:07:03 00942273570TRLO1 LSE
------------ -------------------- ------------------ ------
233 265.2 13:07:03 00942273571TRLO1 LSE
------------ -------------------- ------------------ ------
198 265.2 13:08:43 00942274128TRLO1 LSE
------------ -------------------- ------------------ ------
4 265.2 13:12:03 00942275194TRLO1 LSE
------------ -------------------- ------------------ ------
289 265.2 13:12:04 00942275197TRLO1 LSE
------------ -------------------- ------------------ ------
285 265.2 13:12:04 00942275198TRLO1 LSE
------------ -------------------- ------------------ ------
291 265 13:15:05 00942275976TRLO1 LSE
------------ -------------------- ------------------ ------
287 265 13:15:05 00942275977TRLO1 LSE
------------ -------------------- ------------------ ------
430 265 13:15:23 00942276057TRLO1 LSE
------------ -------------------- ------------------ ------
119 265 13:15:23 00942276058TRLO1 LSE
------------ -------------------- ------------------ ------
200 265.4 13:15:29 00942276078TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 13:15:29 00942276079TRLO1 LSE
------------ -------------------- ------------------ ------
2 265.4 13:15:29 00942276080TRLO1 LSE
------------ -------------------- ------------------ ------
174 265.6 13:16:02 00942276250TRLO1 LSE
------------ -------------------- ------------------ ------
135 265.6 13:16:02 00942276251TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.8 13:17:00 00942276422TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.8 13:17:00 00942276423TRLO1 LSE
------------ -------------------- ------------------ ------
101 265.8 13:17:00 00942276424TRLO1 LSE
------------ -------------------- ------------------ ------
422 265.6 13:17:03 00942276444TRLO1 LSE
------------ -------------------- ------------------ ------
132 265.6 13:18:43 00942276925TRLO1 LSE
------------ -------------------- ------------------ ------
460 265.6 13:20:23 00942277424TRLO1 LSE
------------ -------------------- ------------------ ------
28 265.6 13:20:23 00942277426TRLO1 LSE
------------ -------------------- ------------------ ------
172 267 13:22:21 00942278185TRLO1 LSE
------------ -------------------- ------------------ ------
122 267 13:22:21 00942278186TRLO1 LSE
------------ -------------------- ------------------ ------
265 267 13:22:21 00942278187TRLO1 LSE
------------ -------------------- ------------------ ------
299 266.8 13:22:21 00942278188TRLO1 LSE
------------ -------------------- ------------------ ------
282 266.8 13:23:43 00942278643TRLO1 LSE
------------ -------------------- ------------------ ------
107 266.8 13:25:23 00942278984TRLO1 LSE
------------ -------------------- ------------------ ------
189 266.8 13:27:03 00942279418TRLO1 LSE
------------ -------------------- ------------------ ------
294 266.8 13:27:03 00942279419TRLO1 LSE
------------ -------------------- ------------------ ------
260 266.8 13:28:43 00942279856TRLO1 LSE
------------ -------------------- ------------------ ------
28 268.2 13:32:03 00942281821TRLO1 LSE
------------ -------------------- ------------------ ------
172 268.2 13:32:03 00942281822TRLO1 LSE
------------ -------------------- ------------------ ------
121 268.2 13:32:03 00942281824TRLO1 LSE
------------ -------------------- ------------------ ------
336 267.6 13:33:44 00942282663TRLO1 LSE
------------ -------------------- ------------------ ------
579 268 13:36:03 00942283622TRLO1 LSE
------------ -------------------- ------------------ ------
253 268 13:36:03 00942283625TRLO1 LSE
------------ -------------------- ------------------ ------
975 267.4 13:38:03 00942284597TRLO1 LSE
------------ -------------------- ------------------ ------
991 267.4 13:38:03 00942284598TRLO1 LSE
------------ -------------------- ------------------ ------
586 267.6 13:40:23 00942285618TRLO1 LSE
------------ -------------------- ------------------ ------
545 267.6 13:42:03 00942286200TRLO1 LSE
------------ -------------------- ------------------ ------
587 267.8 13:43:43 00942286727TRLO1 LSE
------------ -------------------- ------------------ ------
13 267.8 13:43:43 00942286728TRLO1 LSE
------------ -------------------- ------------------ ------
445 267.6 13:45:03 00942287314TRLO1 LSE
------------ -------------------- ------------------ ------
315 267.6 13:45:03 00942287315TRLO1 LSE
------------ -------------------- ------------------ ------
461 267.4 13:48:19 00942288356TRLO1 LSE
------------ -------------------- ------------------ ------
438 267.2 13:50:03 00942288986TRLO1 LSE
------------ -------------------- ------------------ ------
1441 267.2 13:50:03 00942288988TRLO1 LSE
------------ -------------------- ------------------ ------
264 267 13:50:06 00942289032TRLO1 LSE
------------ -------------------- ------------------ ------
580 267 13:50:23 00942289113TRLO1 LSE
------------ -------------------- ------------------ ------
213 267 13:50:23 00942289114TRLO1 LSE
------------ -------------------- ------------------ ------
892 267.2 13:54:20 00942290362TRLO1 LSE
------------ -------------------- ------------------ ------
629 267.2 13:54:20 00942290363TRLO1 LSE
------------ -------------------- ------------------ ------
735 267.6 13:58:55 00942291835TRLO1 LSE
------------ -------------------- ------------------ ------
257 267.6 13:58:55 00942291836TRLO1 LSE
------------ -------------------- ------------------ ------
343 267.6 13:58:55 00942291837TRLO1 LSE
------------ -------------------- ------------------ ------
334 267.6 13:58:55 00942291838TRLO1 LSE
------------ -------------------- ------------------ ------
24 267.6 13:58:55 00942291839TRLO1 LSE
------------ -------------------- ------------------ ------
573 267.6 13:58:55 00942291841TRLO1 LSE
------------ -------------------- ------------------ ------
342 267.6 13:58:55 00942291842TRLO1 LSE
------------ -------------------- ------------------ ------
45 267.6 13:59:01 00942291876TRLO1 LSE
------------ -------------------- ------------------ ------
277 267.6 13:59:01 00942291877TRLO1 LSE
------------ -------------------- ------------------ ------
301 267.6 13:59:01 00942291878TRLO1 LSE
------------ -------------------- ------------------ ------
441 267.4 13:59:16 00942291981TRLO1 LSE
------------ -------------------- ------------------ ------
392 267.4 13:59:16 00942291982TRLO1 LSE
------------ -------------------- ------------------ ------
21 267.4 13:59:16 00942291983TRLO1 LSE
------------ -------------------- ------------------ ------
835 267.4 13:59:16 00942291984TRLO1 LSE
------------ -------------------- ------------------ ------
313 267 14:01:19 00942292800TRLO1 LSE
------------ -------------------- ------------------ ------
723 266.8 14:03:11 00942293450TRLO1 LSE
------------ -------------------- ------------------ ------
733 266.8 14:03:11 00942293451TRLO1 LSE
------------ -------------------- ------------------ ------
387 266.6 14:05:56 00942294624TRLO1 LSE
------------ -------------------- ------------------ ------
483 266.6 14:07:36 00942295286TRLO1 LSE
------------ -------------------- ------------------ ------
167 266.6 14:07:36 00942295287TRLO1 LSE
------------ -------------------- ------------------ ------
717 266.6 14:08:11 00942295442TRLO1 LSE
------------ -------------------- ------------------ ------
333 266.4 14:09:20 00942295830TRLO1 LSE
------------ -------------------- ------------------ ------
477 266.4 14:09:47 00942296053TRLO1 LSE
------------ -------------------- ------------------ ------
437 266.4 14:09:58 00942296173TRLO1 LSE
------------ -------------------- ------------------ ------
311 266.2 14:10:36 00942296397TRLO1 LSE
------------ -------------------- ------------------ ------
332 266.2 14:10:57 00942296576TRLO1 LSE
------------ -------------------- ------------------ ------
620 265.8 14:11:14 00942296714TRLO1 LSE
------------ -------------------- ------------------ ------
460 265.8 14:12:14 00942297340TRLO1 LSE
------------ -------------------- ------------------ ------
585 265.8 14:12:14 00942297341TRLO1 LSE
------------ -------------------- ------------------ ------
443 265.2 14:13:08 00942297704TRLO1 LSE
------------ -------------------- ------------------ ------
462 265.4 14:13:46 00942297989TRLO1 LSE
------------ -------------------- ------------------ ------
446 265.2 14:14:00 00942298060TRLO1 LSE
------------ -------------------- ------------------ ------
27 265.4 14:14:01 00942298064TRLO1 LSE
------------ -------------------- ------------------ ------
588 265.2 14:14:20 00942298157TRLO1 LSE
------------ -------------------- ------------------ ------
583 265.4 14:14:47 00942298289TRLO1 LSE
------------ -------------------- ------------------ ------
1491 266.4 14:15:16 00942298460TRLO1 LSE
------------ -------------------- ------------------ ------
968 266.2 14:15:43 00942298576TRLO1 LSE
------------ -------------------- ------------------ ------
461 266.2 14:15:52 00942298630TRLO1 LSE
------------ -------------------- ------------------ ------
1253 266 14:16:11 00942298758TRLO1 LSE
------------ -------------------- ------------------ ------
602 266.6 14:17:49 00942299645TRLO1 LSE
------------ -------------------- ------------------ ------
1191 266.6 14:17:49 00942299646TRLO1 LSE
------------ -------------------- ------------------ ------
49 266.6 14:17:49 00942299647TRLO1 LSE
------------ -------------------- ------------------ ------
610 266.6 14:18:56 00942300075TRLO1 LSE
------------ -------------------- ------------------ ------
594 266.6 14:18:56 00942300076TRLO1 LSE
------------ -------------------- ------------------ ------
477 266.4 14:19:05 00942300154TRLO1 LSE
------------ -------------------- ------------------ ------
1 266.4 14:19:05 00942300155TRLO1 LSE
------------ -------------------- ------------------ ------
571 266.4 14:19:05 00942300156TRLO1 LSE
------------ -------------------- ------------------ ------
457 266.2 14:19:40 00942300353TRLO1 LSE
------------ -------------------- ------------------ ------
350 266.2 14:21:19 00942301026TRLO1 LSE
------------ -------------------- ------------------ ------
418 266.2 14:21:19 00942301028TRLO1 LSE
------------ -------------------- ------------------ ------
735 266.2 14:21:19 00942301031TRLO1 LSE
------------ -------------------- ------------------ ------
840 266 14:22:01 00942301262TRLO1 LSE
------------ -------------------- ------------------ ------
866 266 14:22:01 00942301264TRLO1 LSE
------------ -------------------- ------------------ ------
591 266 14:22:01 00942301266TRLO1 LSE
------------ -------------------- ------------------ ------
73 266 14:24:16 00942302312TRLO1 LSE
------------ -------------------- ------------------ ------
397 266 14:24:16 00942302313TRLO1 LSE
------------ -------------------- ------------------ ------
144 266.2 14:24:18 00942302334TRLO1 LSE
------------ -------------------- ------------------ ------
292 266.2 14:24:18 00942302335TRLO1 LSE
------------ -------------------- ------------------ ------
440 266.2 14:24:19 00942302346TRLO1 LSE
------------ -------------------- ------------------ ------
444 266.2 14:24:54 00942302658TRLO1 LSE
------------ -------------------- ------------------ ------
458 266.2 14:24:54 00942302659TRLO1 LSE
------------ -------------------- ------------------ ------
624 266 14:25:02 00942302737TRLO1 LSE
------------ -------------------- ------------------ ------
592 266 14:25:02 00942302738TRLO1 LSE
------------ -------------------- ------------------ ------
53 265.6 14:26:30 00942303456TRLO1 LSE
------------ -------------------- ------------------ ------
539 265.6 14:26:32 00942303512TRLO1 LSE
------------ -------------------- ------------------ ------
590 265.6 14:26:54 00942303678TRLO1 LSE
------------ -------------------- ------------------ ------
306 266.2 14:28:00 00942304151TRLO1 LSE
------------ -------------------- ------------------ ------
170 266.2 14:28:00 00942304158TRLO1 LSE
------------ -------------------- ------------------ ------
138 266.2 14:28:00 00942304161TRLO1 LSE
------------ -------------------- ------------------ ------
105 266.2 14:28:00 00942304163TRLO1 LSE
------------ -------------------- ------------------ ------
203 266.2 14:28:00 00942304165TRLO1 LSE
------------ -------------------- ------------------ ------
308 266.2 14:29:00 00942304553TRLO1 LSE
------------ -------------------- ------------------ ------
114 266 14:29:16 00942304875TRLO1 LSE
------------ -------------------- ------------------ ------
639 266 14:30:40 00942308088TRLO1 LSE
------------ -------------------- ------------------ ------
747 266 14:30:40 00942308089TRLO1 LSE
------------ -------------------- ------------------ ------
28 265.8 14:30:56 00942308511TRLO1 LSE
------------ -------------------- ------------------ ------
22 266 14:30:58 00942308574TRLO1 LSE
------------ -------------------- ------------------ ------
600 266 14:30:58 00942308578TRLO1 LSE
------------ -------------------- ------------------ ------
200 266 14:30:58 00942308580TRLO1 LSE
------------ -------------------- ------------------ ------
620 266 14:30:58 00942308581TRLO1 LSE
------------ -------------------- ------------------ ------
585 266 14:31:34 00942309456TRLO1 LSE
------------ -------------------- ------------------ ------
416 266 14:31:34 00942309460TRLO1 LSE
------------ -------------------- ------------------ ------
684 266 14:31:34 00942309463TRLO1 LSE
------------ -------------------- ------------------ ------
164 266 14:31:34 00942309466TRLO1 LSE
------------ -------------------- ------------------ ------
589 266 14:31:34 00942309468TRLO1 LSE
------------ -------------------- ------------------ ------
729 266 14:32:10 00942310719TRLO1 LSE
------------ -------------------- ------------------ ------
755 266 14:32:10 00942310723TRLO1 LSE
------------ -------------------- ------------------ ------
274 266 14:32:10 00942310724TRLO1 LSE
------------ -------------------- ------------------ ------
595 266.2 14:33:50 00942312999TRLO1 LSE
------------ -------------------- ------------------ ------
187 266.2 14:34:15 00942313742TRLO1 LSE
------------ -------------------- ------------------ ------
385 266.2 14:34:15 00942313743TRLO1 LSE
------------ -------------------- ------------------ ------
69 266.2 14:34:15 00942313744TRLO1 LSE
------------ -------------------- ------------------ ------
123 266.2 14:34:15 00942313745TRLO1 LSE
------------ -------------------- ------------------ ------
99 266.2 14:34:15 00942313746TRLO1 LSE
------------ -------------------- ------------------ ------
320 266.2 14:34:15 00942313747TRLO1 LSE
------------ -------------------- ------------------ ------
580 266 14:34:16 00942313762TRLO1 LSE
------------ -------------------- ------------------ ------
24 266 14:34:27 00942313912TRLO1 LSE
------------ -------------------- ------------------ ------
608 266 14:34:27 00942313914TRLO1 LSE
------------ -------------------- ------------------ ------
1 266.2 14:37:30 00942318142TRLO1 LSE
------------ -------------------- ------------------ ------
377 266.2 14:37:30 00942318143TRLO1 LSE
------------ -------------------- ------------------ ------
231 266.2 14:37:30 00942318144TRLO1 LSE
------------ -------------------- ------------------ ------
10 266.2 14:37:30 00942318145TRLO1 LSE
------------ -------------------- ------------------ ------
315 266 14:37:34 00942318175TRLO1 LSE
------------ -------------------- ------------------ ------
1069 266 14:37:34 00942318178TRLO1 LSE
------------ -------------------- ------------------ ------
1386 266 14:37:34 00942318179TRLO1 LSE
------------ -------------------- ------------------ ------
319 265 14:41:22 00942322220TRLO1 LSE
------------ -------------------- ------------------ ------
16 265 14:41:22 00942322221TRLO1 LSE
------------ -------------------- ------------------ ------
735 265 14:41:22 00942322222TRLO1 LSE
------------ -------------------- ------------------ ------
709 265 14:44:16 00942324691TRLO1 LSE
------------ -------------------- ------------------ ------
530 265 14:44:16 00942324692TRLO1 LSE
------------ -------------------- ------------------ ------
913 265.2 14:47:15 00942327668TRLO1 LSE
------------ -------------------- ------------------ ------
225 265.2 14:47:15 00942327670TRLO1 LSE
------------ -------------------- ------------------ ------
25 265.2 14:47:15 00942327671TRLO1 LSE
------------ -------------------- ------------------ ------
395 265.2 14:48:45 00942329797TRLO1 LSE
------------ -------------------- ------------------ ------
82 265.2 14:48:45 00942329798TRLO1 LSE
------------ -------------------- ------------------ ------
469 265.2 14:48:45 00942329799TRLO1 LSE
------------ -------------------- ------------------ ------
457 265 14:49:16 00942330247TRLO1 LSE
------------ -------------------- ------------------ ------
400 265 14:49:16 00942330249TRLO1 LSE
------------ -------------------- ------------------ ------
45 265.4 14:50:56 00942332515TRLO1 LSE
------------ -------------------- ------------------ ------
500 265.4 14:50:56 00942332516TRLO1 LSE
------------ -------------------- ------------------ ------
100 265.4 14:51:02 00942332603TRLO1 LSE
------------ -------------------- ------------------ ------
91 265.4 14:51:02 00942332604TRLO1 LSE
------------ -------------------- ------------------ ------
94 265.4 14:51:02 00942332605TRLO1 LSE
------------ -------------------- ------------------ ------
393 265.4 14:53:02 00942334446TRLO1 LSE
------------ -------------------- ------------------ ------
199 265.4 14:53:02 00942334447TRLO1 LSE
------------ -------------------- ------------------ ------
1 265.4 14:53:02 00942334448TRLO1 LSE
------------ -------------------- ------------------ ------
600 265.4 14:53:02 00942334449TRLO1 LSE
------------ -------------------- ------------------ ------
469 265.2 14:53:03 00942334459TRLO1 LSE
------------ -------------------- ------------------ ------
481 265.4 14:59:02 00942338971TRLO1 LSE
------------ -------------------- ------------------ ------
319 265.4 14:59:02 00942338972TRLO1 LSE
------------ -------------------- ------------------ ------
779 267 15:00:57 00942341389TRLO1 LSE
------------ -------------------- ------------------ ------
465 267 15:00:57 00942341390TRLO1 LSE
------------ -------------------- ------------------ ------
103 267 15:00:57 00942341391TRLO1 LSE
------------ -------------------- ------------------ ------
169 267 15:00:57 00942341392TRLO1 LSE
------------ -------------------- ------------------ ------
152 267 15:01:07 00942341612TRLO1 LSE
------------ -------------------- ------------------ ------
63 266.4 15:01:08 00942341616TRLO1 LSE
------------ -------------------- ------------------ ------
692 266.4 15:01:08 00942341617TRLO1 LSE
------------ -------------------- ------------------ ------
158 266.4 15:01:08 00942341618TRLO1 LSE
------------ -------------------- ------------------ ------
945 266.4 15:01:17 00942341717TRLO1 LSE
------------ -------------------- ------------------ ------
516 266.4 15:01:17 00942341720TRLO1 LSE
------------ -------------------- ------------------ ------
421 266.4 15:01:17 00942341722TRLO1 LSE
------------ -------------------- ------------------ ------
940 266.2 15:01:51 00942342033TRLO1 LSE
------------ -------------------- ------------------ ------
358 266.2 15:01:51 00942342034TRLO1 LSE
------------ -------------------- ------------------ ------
540 266.2 15:01:51 00942342035TRLO1 LSE
------------ -------------------- ------------------ ------
678 266.2 15:03:08 00942343536TRLO1 LSE
------------ -------------------- ------------------ ------
136 266.2 15:03:08 00942343537TRLO1 LSE
------------ -------------------- ------------------ ------
750 266.4 15:07:16 00942347592TRLO1 LSE
------------ -------------------- ------------------ ------
454 266.4 15:07:16 00942347593TRLO1 LSE
------------ -------------------- ------------------ ------
546 266.4 15:07:16 00942347594TRLO1 LSE
------------ -------------------- ------------------ ------
710 266.4 15:07:16 00942347595TRLO1 LSE
------------ -------------------- ------------------ ------
668 266.2 15:09:16 00942348975TRLO1 LSE
------------ -------------------- ------------------ ------
507 266.2 15:09:16 00942348976TRLO1 LSE
------------ -------------------- ------------------ ------
491 266 15:10:03 00942349542TRLO1 LSE
------------ -------------------- ------------------ ------
905 265.4 15:10:16 00942349693TRLO1 LSE
------------ -------------------- ------------------ ------
71 265.2 15:11:02 00942350216TRLO1 LSE
------------ -------------------- ------------------ ------
417 265.2 15:12:03 00942351077TRLO1 LSE
------------ -------------------- ------------------ ------
490 265.2 15:12:38 00942351711TRLO1 LSE
------------ -------------------- ------------------ ------
959 265.2 15:12:38 00942351713TRLO1 LSE
------------ -------------------- ------------------ ------
822 264.8 15:13:58 00942353156TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.6 15:14:21 00942353573TRLO1 LSE
------------ -------------------- ------------------ ------
300 264.6 15:14:21 00942353574TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.6 15:14:21 00942353575TRLO1 LSE
------------ -------------------- ------------------ ------
269 264.6 15:14:21 00942353576TRLO1 LSE
------------ -------------------- ------------------ ------
1407 265 15:16:03 00942354944TRLO1 LSE
------------ -------------------- ------------------ ------
344 265 15:16:03 00942354945TRLO1 LSE
------------ -------------------- ------------------ ------
100 265 15:16:03 00942354946TRLO1 LSE
------------ -------------------- ------------------ ------
371 265 15:16:03 00942354947TRLO1 LSE
------------ -------------------- ------------------ ------
945 265 15:18:07 00942357210TRLO1 LSE
------------ -------------------- ------------------ ------
566 265 15:18:07 00942357211TRLO1 LSE
------------ -------------------- ------------------ ------
1062 265 15:18:07 00942357212TRLO1 LSE
------------ -------------------- ------------------ ------
378 265 15:18:07 00942357213TRLO1 LSE
------------ -------------------- ------------------ ------
841 264.4 15:20:59 00942359683TRLO1 LSE
------------ -------------------- ------------------ ------
665 264.4 15:20:59 00942359684TRLO1 LSE
------------ -------------------- ------------------ ------
464 264.4 15:24:41 00942363231TRLO1 LSE
------------ -------------------- ------------------ ------
96 264.6 15:24:41 00942363236TRLO1 LSE
------------ -------------------- ------------------ ------
591 264.6 15:24:41 00942363237TRLO1 LSE
------------ -------------------- ------------------ ------
221 264.6 15:24:41 00942363238TRLO1 LSE
------------ -------------------- ------------------ ------
249 264.6 15:24:41 00942363239TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.4 15:24:42 00942363240TRLO1 LSE
------------ -------------------- ------------------ ------
600 264.4 15:24:42 00942363241TRLO1 LSE
------------ -------------------- ------------------ ------
200 264.4 15:24:42 00942363242TRLO1 LSE
------------ -------------------- ------------------ ------
38 264.4 15:24:42 00942363243TRLO1 LSE
------------ -------------------- ------------------ ------
819 264.2 15:29:41 00942367896TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.2 15:31:00 00942369310TRLO1 LSE
------------ -------------------- ------------------ ------
667 264.2 15:31:00 00942369312TRLO1 LSE
------------ -------------------- ------------------ ------
133 264.2 15:31:00 00942369313TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.2 15:31:00 00942369314TRLO1 LSE
------------ -------------------- ------------------ ------
1325 264.2 15:31:01 00942369315TRLO1 LSE
------------ -------------------- ------------------ ------
56 264.2 15:33:01 00942371207TRLO1 LSE
------------ -------------------- ------------------ ------
669 264.4 15:33:01 00942371208TRLO1 LSE
------------ -------------------- ------------------ ------
39 264.4 15:33:01 00942371210TRLO1 LSE
------------ -------------------- ------------------ ------
295 264.4 15:33:01 00942371211TRLO1 LSE
------------ -------------------- ------------------ ------
726 264.4 15:33:43 00942371820TRLO1 LSE
------------ -------------------- ------------------ ------
308 264.4 15:33:43 00942371822TRLO1 LSE
------------ -------------------- ------------------ ------
795 264.4 15:33:58 00942371998TRLO1 LSE
------------ -------------------- ------------------ ------
217 264.4 15:33:58 00942371999TRLO1 LSE
------------ -------------------- ------------------ ------
795 264.4 15:33:58 00942372000TRLO1 LSE
------------ -------------------- ------------------ ------
298 264.4 15:33:58 00942372001TRLO1 LSE
------------ -------------------- ------------------ ------
1189 264.2 15:34:41 00942372620TRLO1 LSE
------------ -------------------- ------------------ ------
770 264.4 15:36:01 00942373820TRLO1 LSE
------------ -------------------- ------------------ ------
260 264.4 15:36:01 00942373823TRLO1 LSE
------------ -------------------- ------------------ ------
176 264.4 15:36:01 00942373824TRLO1 LSE
------------ -------------------- ------------------ ------
101 264.4 15:36:01 00942373826TRLO1 LSE
------------ -------------------- ------------------ ------
960 264.4 15:36:01 00942373828TRLO1 LSE
------------ -------------------- ------------------ ------
260 264.4 15:36:01 00942373829TRLO1 LSE
------------ -------------------- ------------------ ------
145 264.4 15:36:01 00942373830TRLO1 LSE
------------ -------------------- ------------------ ------
301 264.2 15:36:21 00942374160TRLO1 LSE
------------ -------------------- ------------------ ------
527 264.2 15:36:21 00942374161TRLO1 LSE
------------ -------------------- ------------------ ------
667 264.4 15:40:14 00942377335TRLO1 LSE
------------ -------------------- ------------------ ------
703 264.4 15:40:14 00942377338TRLO1 LSE
------------ -------------------- ------------------ ------
197 264.4 15:40:14 00942377342TRLO1 LSE
------------ -------------------- ------------------ ------
96 264.4 15:40:14 00942377343TRLO1 LSE
------------ -------------------- ------------------ ------
321 264.4 15:40:14 00942377346TRLO1 LSE
------------ -------------------- ------------------ ------
417 264.4 15:40:14 00942377347TRLO1 LSE
------------ -------------------- ------------------ ------
866 264.4 15:43:26 00942380099TRLO1 LSE
------------ -------------------- ------------------ ------
674 264.4 15:43:26 00942380100TRLO1 LSE
------------ -------------------- ------------------ ------
795 264.4 15:45:09 00942381586TRLO1 LSE
------------ -------------------- ------------------ ------
1316 264.4 15:45:09 00942381589TRLO1 LSE
------------ -------------------- ------------------ ------
583 264.2 15:49:41 00942384861TRLO1 LSE
------------ -------------------- ------------------ ------
1372 264.8 15:52:17 00942386860TRLO1 LSE
------------ -------------------- ------------------ ------
260 264.8 15:52:17 00942386861TRLO1 LSE
------------ -------------------- ------------------ ------
234 264.8 15:52:17 00942386862TRLO1 LSE
------------ -------------------- ------------------ ------
955 264.6 15:53:01 00942387413TRLO1 LSE
------------ -------------------- ------------------ ------
762 264.6 15:54:41 00942388721TRLO1 LSE
------------ -------------------- ------------------ ------
17 264.6 15:54:41 00942388722TRLO1 LSE
------------ -------------------- ------------------ ------
424 264.8 15:54:41 00942388723TRLO1 LSE
------------ -------------------- ------------------ ------
897 264.8 15:54:41 00942388724TRLO1 LSE
------------ -------------------- ------------------ ------
95 264.8 15:54:41 00942388725TRLO1 LSE
------------ -------------------- ------------------ ------
1189 264.6 15:55:18 00942389283TRLO1 LSE
------------ -------------------- ------------------ ------
938 264.6 15:56:00 00942389690TRLO1 LSE
------------ -------------------- ------------------ ------
668 264.6 15:56:00 00942389691TRLO1 LSE
------------ -------------------- ------------------ ------
258 264.6 15:56:00 00942389692TRLO1 LSE
------------ -------------------- ------------------ ------
1340 264.8 15:57:44 00942390873TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.8 15:57:44 00942390874TRLO1 LSE
------------ -------------------- ------------------ ------
100 264.8 15:57:44 00942390875TRLO1 LSE
------------ -------------------- ------------------ ------
350 264.8 15:57:44 00942390876TRLO1 LSE
------------ -------------------- ------------------ ------
1103 265 15:59:24 00942392212TRLO1 LSE
------------ -------------------- ------------------ ------
172 265 15:59:24 00942392213TRLO1 LSE
------------ -------------------- ------------------ ------
399 265.4 16:07:04 00942398625TRLO1 LSE
------------ -------------------- ------------------ ------
300 265.4 16:07:16 00942398813TRLO1 LSE
------------ -------------------- ------------------ ------
776 265.4 16:07:16 00942398815TRLO1 LSE
------------ -------------------- ------------------ ------
184 265.4 16:07:16 00942398817TRLO1 LSE
------------ -------------------- ------------------ ------
928 265.4 16:07:16 00942398819TRLO1 LSE
------------ -------------------- ------------------ ------
720 265.4 16:07:16 00942398821TRLO1 LSE
------------ -------------------- ------------------ ------
1680 265.4 16:08:42 00942399875TRLO1 LSE
------------ -------------------- ------------------ ------
245 265.4 16:08:42 00942399876TRLO1 LSE
------------ -------------------- ------------------ ------
626 265.4 16:08:42 00942399878TRLO1 LSE
------------ -------------------- ------------------ ------
2496 265.4 16:08:42 00942399879TRLO1 LSE
------------ -------------------- ------------------ ------
2547 265.4 16:09:48 00942400860TRLO1 LSE
------------ -------------------- ------------------ ------
2555 265.4 16:09:48 00942400861TRLO1 LSE
------------ -------------------- ------------------ ------
2359 265 16:09:48 00942400863TRLO1 LSE
------------ -------------------- ------------------ ------
27 264.8 16:09:49 00942400865TRLO1 LSE
------------ -------------------- ------------------ ------
924 264.8 16:09:49 00942400866TRLO1 LSE
------------ -------------------- ------------------ ------
1603 264.8 16:09:49 00942400867TRLO1 LSE
------------ -------------------- ------------------ ------
2220 264.6 16:10:30 00942401378TRLO1 LSE
------------ -------------------- ------------------ ------
2116 264.4 16:10:54 00942401674TRLO1 LSE
------------ -------------------- ------------------ ------
256 264.4 16:10:59 00942401727TRLO1 LSE
------------ -------------------- ------------------ ------
1631 264.6 16:11:09 00942401858TRLO1 LSE
------------ -------------------- ------------------ ------
828 264.6 16:11:09 00942401862TRLO1 LSE
------------ -------------------- ------------------ ------
985 264.4 16:16:52 00942406170TRLO1 LSE
------------ -------------------- ------------------ ------
481 264.4 16:16:52 00942406173TRLO1 LSE
------------ -------------------- ------------------ ------
1527 264.4 16:16:52 00942406174TRLO1 LSE
------------ -------------------- ------------------ ------
779 264.2 16:17:29 00942406942TRLO1 LSE
------------ -------------------- ------------------ ------
200 264.2 16:17:29 00942406945TRLO1 LSE
------------ -------------------- ------------------ ------
1477 264.2 16:17:29 00942406947TRLO1 LSE
------------ -------------------- ------------------ ------
195 264.2 16:17:29 00942406948TRLO1 LSE
------------ -------------------- ------------------ ------
200 264.2 16:17:29 00942406949TRLO1 LSE
------------ -------------------- ------------------ ------
2053 264.2 16:17:29 00942406950TRLO1 LSE
------------ -------------------- ------------------ ------
2831 264 16:17:52 00942407710TRLO1 LSE
------------ -------------------- ------------------ ------
2902 264 16:17:52 00942407711TRLO1 LSE
------------ -------------------- ------------------ ------
3059 264 16:17:52 00942407713TRLO1 LSE
------------ -------------------- ------------------ ------
134 263.8 16:17:53 00942407726TRLO1 LSE
------------ -------------------- ------------------ ------
1903 263.8 16:17:53 00942407736TRLO1 LSE
------------ -------------------- ------------------ ------
28 263.8 16:20:33 00942411051TRLO1 LSE
------------ -------------------- ------------------ ------
28 263.8 16:21:30 00942412227TRLO1 LSE
------------ -------------------- ------------------ ------
7 264.2 16:22:26 00942413387TRLO1 LSE
------------ -------------------- ------------------ ------
238 264.2 16:22:28 00942413399TRLO1 LSE
------------ -------------------- ------------------ ------
250 264.2 16:23:01 00942414091TRLO1 LSE
------------ -------------------- ------------------ ------
2547 264.2 16:23:01 00942414096TRLO1 LSE
------------ -------------------- ------------------ ------
610 264.2 16:23:01 00942414097TRLO1 LSE
------------ -------------------- ------------------ ------
1790 264.2 16:23:01 00942414098TRLO1 LSE
------------ -------------------- ------------------ ------
400 264.2 16:23:01 00942414099TRLO1 LSE
------------ -------------------- ------------------ ------
400 264.2 16:23:01 00942414100TRLO1 LSE
------------ -------------------- ------------------ ------
1073 264.2 16:23:01 00942414101TRLO1 LSE
------------ -------------------- ------------------ ------
91 264 16:25:03 00942416647TRLO1 LSE
------------ -------------------- ------------------ ------
206 264.2 16:25:32 00942417347TRLO1 LSE
------------ -------------------- ------------------ ------
395 264.2 16:25:32 00942417348TRLO1 LSE
------------ -------------------- ------------------ ------
395 264.2 16:25:32 00942417349TRLO1 LSE
------------ -------------------- ------------------ ------
395 264.2 16:25:32 00942417351TRLO1 LSE
------------ -------------------- ------------------ ------
946 264.2 16:25:33 00942417368TRLO1 LSE
------------ -------------------- ------------------ ------
1452 264.2 16:25:33 00942417369TRLO1 LSE
------------ -------------------- ------------------ ------
431 264.2 16:25:33 00942417370TRLO1 LSE
------------ -------------------- ------------------ ------
1695 264.2 16:25:33 00942417371TRLO1 LSE
------------ -------------------- ------------------ ------
1404 264.2 16:25:34 00942417372TRLO1 LSE
------------ -------------------- ------------------ ------
468 264 16:26:21 00942418628TRLO1 LSE
------------ -------------------- ------------------ ------
180 264 16:26:51 00942419224TRLO1 LSE
------------ -------------------- ------------------ ------
2007 264 16:26:51 00942419225TRLO1 LSE
------------ -------------------- ------------------ ------
2606 264 16:26:51 00942419226TRLO1 LSE
------------ -------------------- ------------------ ------
705 263.8 16:26:52 00942419227TRLO1 LSE
------------ -------------------- ------------------ ------
542 263.8 16:26:52 00942419230TRLO1 LSE
------------ -------------------- ------------------ ------
29 263.8 16:27:15 00942419822TRLO1 LSE
------------ -------------------- ------------------ ------
1883 263.8 16:27:52 00942420640TRLO1 LSE
------------ -------------------- ------------------ ------
1068 263.8 16:27:52 00942420641TRLO1 LSE
------------ -------------------- ------------------ ------
1061 263.8 16:27:52 00942420642TRLO1 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
POSUASBRUWUURAA
(END) Dow Jones Newswires
December 02, 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
