TIDMKGF
RNS Number : 1474I
Kingfisher PLC
01 December 2022
KINGFISHER PLC
Transaction in own shares
1 December 2022: Kingfisher plc, ISIN: GB0033195214 (the "
Company ", " Kingfisher ") announces that on 30 November 2022 it
purchased for cancellation the following number of ordinary shares
of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code:
969500UP76J52A9OXU27 (" BNP Paribas Exane ") as part of its GBP300
million capital return programme announced on 23 May 2022 (the
"Programme "). All shares were purchased by Kingfisher from BNP
Paribas Exane as an "on-exchange" transaction in accordance with
the rules of the London Stock Exchange.
Date of purchase: 30 November 2022
Total number of shares purchased: 720,000
-----------------
Volume Weighted Average price GBp 242.3636
paid per share:
-----------------
Highest price paid per share: GBp 244.1000
-----------------
Lowest price paid per share: GBp 240.9000
-----------------
To date, Kingfisher has purchased 2,602,500 ordinary shares in
aggregate for cancellation from BNP Paribas Exane in connection
with the third tranche of the Programme. Kingfisher also previously
purchased 30,583,514 ordinary shares in aggregate for cancellation
from Goldman Sachs International and 31,306,331 ordinary shares in
aggregate for cancellation from Credit Suisse International in
connection with its execution of the first and second tranches,
respectively, of the Programme.
A schedule of individual trades carried out by BNP Paribas Exane
as principal in connection with the above purchases is set out
below.
Schedule of Purchases - Aggregate Information
Trading Venue Number of Shares Volume Weighted Average
Price paid per share
XLON 517,650 GBp 242.3838
----------------- ------------------------
BATE 24,072 GBp 242.3131
----------------- ------------------------
CHIX 135,390 GBp 242.3207
----------------- ------------------------
TRQX 42,888 GBp 242.2826
----------------- ------------------------
Schedule of Purchases - Individual Transactions
Price Time of each trade Trading Quantity Transaction Reference
GBp on 30 November 2022 venue Number
(UTC)
242.6 08:02:38 TRQX 206 00328952298EXPA1
-------------------- ------- -------- ---------------------
242.6 08:02:38 TRQX 6,158 00328952299EXPA1
-------------------- ------- -------- ---------------------
242.1 08:04:09 XLON 2,172 00328952584EXPA1
-------------------- ------- -------- ---------------------
242.9 08:06:10 XLON 2,797 00328952892EXPA1
-------------------- ------- -------- ---------------------
242.3 08:06:58 XLON 1,265 00328953028EXPA1
-------------------- ------- -------- ---------------------
242.4 08:08:35 XLON 2,437 00328953232EXPA1
-------------------- ------- -------- ---------------------
242.2 08:09:16 XLON 2,129 00328953344EXPA1
-------------------- ------- -------- ---------------------
242.5 08:11:06 XLON 3,892 00328953556EXPA1
-------------------- ------- -------- ---------------------
242.5 08:11:06 XLON 3,270 00328953557EXPA1
-------------------- ------- -------- ---------------------
242.3 08:12:10 XLON 761 00328953668EXPA1
-------------------- ------- -------- ---------------------
242.1 08:12:18 XLON 1,194 00328953679EXPA1
-------------------- ------- -------- ---------------------
242.7 08:15:54 CHIX 7,260 00328954217EXPA1
-------------------- ------- -------- ---------------------
242.4 08:17:01 XLON 2,032 00328954416EXPA1
-------------------- ------- -------- ---------------------
243.0 08:21:05 CHIX 2,237 00328954999EXPA1
-------------------- ------- -------- ---------------------
243.0 08:21:05 CHIX 641 00328955000EXPA1
-------------------- ------- -------- ---------------------
243.0 08:21:05 XLON 1,800 00328955001EXPA1
-------------------- ------- -------- ---------------------
243.0 08:21:05 XLON 3,011 00328955002EXPA1
-------------------- ------- -------- ---------------------
243.0 08:21:29 XLON 611 00328955075EXPA1
-------------------- ------- -------- ---------------------
243.0 08:21:29 XLON 266 00328955076EXPA1
-------------------- ------- -------- ---------------------
243.0 08:21:29 XLON 793 00328955077EXPA1
-------------------- ------- -------- ---------------------
242.8 08:24:29 XLON 1,527 00328955460EXPA1
-------------------- ------- -------- ---------------------
242.8 08:24:29 XLON 875 00328955461EXPA1
-------------------- ------- -------- ---------------------
242.8 08:24:29 XLON 1,800 00328955462EXPA1
-------------------- ------- -------- ---------------------
242.8 08:24:29 XLON 204 00328955463EXPA1
-------------------- ------- -------- ---------------------
242.6 08:26:08 XLON 2,241 00328955805EXPA1
-------------------- ------- -------- ---------------------
242.2 08:27:34 XLON 1,900 00328955992EXPA1
-------------------- ------- -------- ---------------------
241.9 08:27:59 XLON 1,927 00328956080EXPA1
-------------------- ------- -------- ---------------------
242.2 08:29:38 XLON 2,601 00328956324EXPA1
-------------------- ------- -------- ---------------------
242.9 08:32:23 XLON 2,200 00328956715EXPA1
-------------------- ------- -------- ---------------------
242.4 08:33:35 XLON 2,373 00328956839EXPA1
-------------------- ------- -------- ---------------------
242.2 08:34:34 XLON 1,793 00328956962EXPA1
-------------------- ------- -------- ---------------------
242.1 08:35:30 XLON 878 00328957232EXPA1
-------------------- ------- -------- ---------------------
242.1 08:35:30 XLON 1,057 00328957233EXPA1
-------------------- ------- -------- ---------------------
242.5 08:39:04 XLON 1,742 00328957659EXPA1
-------------------- ------- -------- ---------------------
242.6 08:40:01 XLON 2,089 00328957786EXPA1
-------------------- ------- -------- ---------------------
242.4 08:41:12 XLON 2,947 00328957937EXPA1
-------------------- ------- -------- ---------------------
242.1 08:41:30 XLON 2,218 00328958005EXPA1
-------------------- ------- -------- ---------------------
242.4 08:43:20 XLON 2,012 00328958301EXPA1
-------------------- ------- -------- ---------------------
242.8 08:47:40 XLON 2,168 00328958990EXPA1
-------------------- ------- -------- ---------------------
242.8 08:48:37 XLON 2,371 00328959206EXPA1
-------------------- ------- -------- ---------------------
242.9 08:50:07 XLON 2,026 00328959433EXPA1
-------------------- ------- -------- ---------------------
244.0 09:18:42 CHIX 766 00328965416EXPA1
-------------------- ------- -------- ---------------------
244.1 09:19:13 CHIX 121 00328965624EXPA1
-------------------- ------- -------- ---------------------
244.1 09:19:13 CHIX 5 00328965625EXPA1
-------------------- ------- -------- ---------------------
244.1 09:19:13 XLON 4,985 00328965626EXPA1
-------------------- ------- -------- ---------------------
244.1 09:19:13 CHIX 2,175 00328965627EXPA1
-------------------- ------- -------- ---------------------
243.5 09:22:26 XLON 434 00328966552EXPA1
-------------------- ------- -------- ---------------------
243.5 09:24:48 XLON 1,091 00328967419EXPA1
-------------------- ------- -------- ---------------------
243.5 09:24:48 XLON 5 00328967420EXPA1
-------------------- ------- -------- ---------------------
243.5 09:24:48 XLON 859 00328967421EXPA1
-------------------- ------- -------- ---------------------
243.5 09:24:48 XLON 40 00328967422EXPA1
-------------------- ------- -------- ---------------------
243.5 09:24:48 XLON 3,471 00328967423EXPA1
-------------------- ------- -------- ---------------------
243.5 09:24:48 XLON 1,821 00328967424EXPA1
-------------------- ------- -------- ---------------------
244.1 09:30:54 XLON 5,186 00328968936EXPA1
-------------------- ------- -------- ---------------------
244.1 09:30:54 CHIX 2,059 00328968937EXPA1
-------------------- ------- -------- ---------------------
243.7 09:34:24 XLON 223 00328969728EXPA1
-------------------- ------- -------- ---------------------
243.7 09:34:24 XLON 1,723 00328969729EXPA1
-------------------- ------- -------- ---------------------
243.4 09:35:06 XLON 2,154 00328969869EXPA1
-------------------- ------- -------- ---------------------
243.2 09:37:04 XLON 1,304 00328970297EXPA1
-------------------- ------- -------- ---------------------
242.8 09:40:08 XLON 1,890 00328971251EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 XLON 1,112 00328971689EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 TRQX 8 00328971690EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 XLON 258 00328971691EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 TRQX 122 00328971692EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 XLON 529 00328971693EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 TRQX 295 00328971694EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 TRQX 592 00328971695EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 TRQX 666 00328971696EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 CHIX 640 00328971697EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 BATE 389 00328971698EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 CHIX 467 00328971700EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 BATE 275 00328971701EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 BATE 527 00328971704EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 BATE 666 00328971705EXPA1
-------------------- ------- -------- ---------------------
242.7 09:42:05 CHIX 633 00328971706EXPA1
-------------------- ------- -------- ---------------------
242.2 09:46:45 XLON 122 00328972978EXPA1
-------------------- ------- -------- ---------------------
242.2 09:46:45 XLON 1,626 00328972979EXPA1
-------------------- ------- -------- ---------------------
242.0 09:47:59 XLON 1,867 00328973205EXPA1
-------------------- ------- -------- ---------------------
242.1 09:49:39 XLON 2,274 00328973517EXPA1
-------------------- ------- -------- ---------------------
242.1 09:50:58 XLON 2,751 00328973725EXPA1
-------------------- ------- -------- ---------------------
242.3 09:54:48 XLON 5 00328974725EXPA1
-------------------- ------- -------- ---------------------
242.3 09:54:48 XLON 10 00328974726EXPA1
-------------------- ------- -------- ---------------------
242.3 09:54:48 CHIX 26 00328974728EXPA1
-------------------- ------- -------- ---------------------
242.4 09:54:48 CHIX 9 00328974729EXPA1
-------------------- ------- -------- ---------------------
242.4 09:54:48 XLON 5 00328974731EXPA1
-------------------- ------- -------- ---------------------
242.4 09:55:14 XLON 4,945 00328974839EXPA1
-------------------- ------- -------- ---------------------
242.4 09:55:14 CHIX 1,988 00328974840EXPA1
-------------------- ------- -------- ---------------------
242.6 09:59:26 XLON 2,493 00328975857EXPA1
-------------------- ------- -------- ---------------------
242.4 10:00:57 XLON 2,439 00328976088EXPA1
-------------------- ------- -------- ---------------------
242.6 10:05:07 XLON 5,178 00328976980EXPA1
-------------------- ------- -------- ---------------------
242.6 10:05:07 CHIX 2,000 00328976981EXPA1
-------------------- ------- -------- ---------------------
242.6 10:05:07 CHIX 249 00328976982EXPA1
-------------------- ------- -------- ---------------------
243.0 10:09:00 XLON 1,860 00328977842EXPA1
-------------------- ------- -------- ---------------------
242.9 10:09:00 XLON 2,159 00328977849EXPA1
-------------------- ------- -------- ---------------------
242.8 10:09:02 XLON 2 00328977857EXPA1
-------------------- ------- -------- ---------------------
243.4 10:14:34 XLON 1,728 00328978884EXPA1
-------------------- ------- -------- ---------------------
243.2 10:15:09 XLON 2,174 00328978973EXPA1
-------------------- ------- -------- ---------------------
243.0 10:17:22 XLON 78 00328979548EXPA1
-------------------- ------- -------- ---------------------
243.1 10:20:06 XLON 1,842 00328980211EXPA1
-------------------- ------- -------- ---------------------
243.1 10:20:06 CHIX 2,095 00328980212EXPA1
-------------------- ------- -------- ---------------------
243.1 10:20:06 XLON 3,232 00328980213EXPA1
-------------------- ------- -------- ---------------------
243.0 10:22:18 XLON 1,691 00328980678EXPA1
-------------------- ------- -------- ---------------------
243.0 10:23:59 XLON 2,226 00328981060EXPA1
-------------------- ------- -------- ---------------------
243.2 10:28:28 CHIX 131 00328981949EXPA1
-------------------- ------- -------- ---------------------
243.2 10:28:28 CHIX 5 00328981950EXPA1
-------------------- ------- -------- ---------------------
243.2 10:28:28 CHIX 73 00328981951EXPA1
-------------------- ------- -------- ---------------------
243.2 10:28:28 BATE 3 00328981952EXPA1
-------------------- ------- -------- ---------------------
243.2 10:28:47 XLON 5,678 00328981984EXPA1
-------------------- ------- -------- ---------------------
243.2 10:28:47 CHIX 2,158 00328981985EXPA1
-------------------- ------- -------- ---------------------
243.0 10:29:46 XLON 594 00328982183EXPA1
-------------------- ------- -------- ---------------------
242.9 10:34:08 XLON 141 00328983096EXPA1
-------------------- ------- -------- ---------------------
242.9 10:34:08 XLON 350 00328983101EXPA1
-------------------- ------- -------- ---------------------
243.1 10:35:54 BATE 2 00328983495EXPA1
-------------------- ------- -------- ---------------------
243.1 10:35:54 CHIX 135 00328983496EXPA1
-------------------- ------- -------- ---------------------
243.1 10:35:54 BATE 5 00328983497EXPA1
-------------------- ------- -------- ---------------------
243.1 10:35:54 CHIX 69 00328983498EXPA1
-------------------- ------- -------- ---------------------
243.1 10:36:24 XLON 5,056 00328983650EXPA1
-------------------- ------- -------- ---------------------
243.1 10:36:24 CHIX 2,031 00328983651EXPA1
-------------------- ------- -------- ---------------------
243.0 10:39:04 XLON 529 00328984527EXPA1
-------------------- ------- -------- ---------------------
243.3 10:41:50 XLON 1,987 00328985056EXPA1
-------------------- ------- -------- ---------------------
243.2 10:42:13 XLON 494 00328985125EXPA1
-------------------- ------- -------- ---------------------
243.2 10:42:13 XLON 1,790 00328985126EXPA1
-------------------- ------- -------- ---------------------
243.1 10:46:34 XLON 445 00328985902EXPA1
-------------------- ------- -------- ---------------------
243.1 10:46:34 BATE 5 00328985903EXPA1
-------------------- ------- -------- ---------------------
243.2 10:46:34 XLON 520 00328985904EXPA1
-------------------- ------- -------- ---------------------
243.1 10:46:34 CHIX 203 00328985905EXPA1
-------------------- ------- -------- ---------------------
243.2 10:46:34 XLON 224 00328985906EXPA1
-------------------- ------- -------- ---------------------
243.1 10:46:34 CHIX 128 00328985907EXPA1
-------------------- ------- -------- ---------------------
243.2 10:46:34 XLON 1,186 00328985908EXPA1
-------------------- ------- -------- ---------------------
243.2 10:46:34 XLON 1,232 00328985909EXPA1
-------------------- ------- -------- ---------------------
243.1 10:46:34 TRQX 3 00328985910EXPA1
-------------------- ------- -------- ---------------------
243.2 10:46:34 XLON 1,365 00328985911EXPA1
-------------------- ------- -------- ---------------------
243.2 10:46:34 XLON 1,493 00328985912EXPA1
-------------------- ------- -------- ---------------------
243.0 10:51:57 XLON 1,958 00328986998EXPA1
-------------------- ------- -------- ---------------------
242.9 10:52:22 XLON 1,962 00328987141EXPA1
-------------------- ------- -------- ---------------------
242.7 10:55:08 XLON 1,905 00328987811EXPA1
-------------------- ------- -------- ---------------------
243.1 10:59:11 CHIX 1,871 00328988676EXPA1
-------------------- ------- -------- ---------------------
243.1 10:59:11 XLON 115 00328988677EXPA1
-------------------- ------- -------- ---------------------
243.1 10:59:11 XLON 4,450 00328988678EXPA1
-------------------- ------- -------- ---------------------
243.0 11:03:21 XLON 785 00328989749EXPA1
-------------------- ------- -------- ---------------------
243.0 11:03:21 CHIX 6 00328989750EXPA1
-------------------- ------- -------- ---------------------
243.0 11:03:21 BATE 6 00328989751EXPA1
-------------------- ------- -------- ---------------------
243.0 11:03:21 CHIX 82 00328989752EXPA1
-------------------- ------- -------- ---------------------
243.0 11:03:21 BATE 3,398 00328989753EXPA1
-------------------- ------- -------- ---------------------
242.9 11:03:58 XLON 1,831 00328990118EXPA1
-------------------- ------- -------- ---------------------
243.0 11:08:05 XLON 2,424 00328991182EXPA1
-------------------- ------- -------- ---------------------
242.9 11:11:01 XLON 2,710 00328991750EXPA1
-------------------- ------- -------- ---------------------
243.1 11:14:02 XLON 548 00328992475EXPA1
-------------------- ------- -------- ---------------------
243.1 11:14:02 CHIX 78 00328992478EXPA1
-------------------- ------- -------- ---------------------
243.1 11:14:02 CHIX 54 00328992479EXPA1
-------------------- ------- -------- ---------------------
243.1 11:14:02 CHIX 80 00328992480EXPA1
-------------------- ------- -------- ---------------------
243.1 11:14:02 CHIX 249 00328992481EXPA1
-------------------- ------- -------- ---------------------
243.2 11:16:02 CHIX 1,795 00328992937EXPA1
-------------------- ------- -------- ---------------------
243.2 11:16:02 XLON 881 00328992938EXPA1
-------------------- ------- -------- ---------------------
243.2 11:16:02 XLON 4,093 00328992939EXPA1
-------------------- ------- -------- ---------------------
243.3 11:20:14 XLON 1,985 00328993911EXPA1
-------------------- ------- -------- ---------------------
243.2 11:21:04 XLON 2,386 00328994042EXPA1
-------------------- ------- -------- ---------------------
242.8 11:22:31 XLON 411 00328994339EXPA1
-------------------- ------- -------- ---------------------
242.8 11:22:31 XLON 1,463 00328994340EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 XLON 120 00328995421EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 TRQX 36 00328995422EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 TRQX 4 00328995423EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 TRQX 100 00328995424EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 1,182 00328995425EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 BATE 22 00328995426EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 1 00328995427EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 BATE 109 00328995428EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 BATE 109 00328995429EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995430EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 BATE 109 00328995431EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 164 00328995432EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995433EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995434EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995435EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995436EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995437EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995438EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995439EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995440EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 283 00328995441EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 CHIX 163 00328995442EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 XLON 120 00328995443EXPA1
-------------------- ------- -------- ---------------------
243.0 11:27:15 XLON 312 00328995444EXPA1
-------------------- ------- -------- ---------------------
242.9 11:32:59 CHIX 285 00328996631EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 XLON 120 00328996759EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 TRQX 36 00328996760EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996761EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 7 00328996763EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996764EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996765EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996766EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996767EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996768EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996769EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996770EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996771EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996772EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996773EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996774EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996775EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996776EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996777EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996778EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996779EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996780EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996781EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996782EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996783EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996784EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996785EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 186 00328996786EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 97 00328996787EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 66 00328996788EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 XLON 120 00328996789EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 TRQX 36 00328996790EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996791EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 90 00328996792EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 7 00328996793EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 90 00328996794EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 363 00328996795EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 BATE 2 00328996796EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996797EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 283 00328996798EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 105 00328996799EXPA1
-------------------- ------- -------- ---------------------
243.0 11:33:48 CHIX 160 00328996800EXPA1
-------------------- ------- -------- ---------------------
242.9 11:38:30 XLON 642 00328997774EXPA1
-------------------- ------- -------- ---------------------
243.1 11:40:26 XLON 2,655 00328998186EXPA1
-------------------- ------- -------- ---------------------
243.1 11:45:36 CHIX 598 00328999191EXPA1
-------------------- ------- -------- ---------------------
243.1 11:47:04 XLON 4,866 00328999459EXPA1
-------------------- ------- -------- ---------------------
243.1 11:47:04 CHIX 1,488 00328999460EXPA1
-------------------- ------- -------- ---------------------
243.3 11:52:15 CHIX 2,078 00329000635EXPA1
-------------------- ------- -------- ---------------------
243.3 11:52:15 XLON 4,629 00329000636EXPA1
-------------------- ------- -------- ---------------------
243.3 11:56:48 CHIX 1,992 00329001454EXPA1
-------------------- ------- -------- ---------------------
243.3 11:56:48 XLON 436 00329001455EXPA1
-------------------- ------- -------- ---------------------
243.3 11:56:48 XLON 4,156 00329001456EXPA1
-------------------- ------- -------- ---------------------
243.1 12:02:29 XLON 1,722 00329003220EXPA1
-------------------- ------- -------- ---------------------
243.1 12:02:29 XLON 215 00329003221EXPA1
-------------------- ------- -------- ---------------------
243.2 12:05:23 TRQX 2 00329003789EXPA1
-------------------- ------- -------- ---------------------
243.2 12:05:23 TRQX 1,297 00329003790EXPA1
-------------------- ------- -------- ---------------------
243.2 12:05:23 TRQX 2,042 00329003791EXPA1
-------------------- ------- -------- ---------------------
243.2 12:05:23 BATE 1,562 00329003792EXPA1
-------------------- ------- -------- ---------------------
243.2 12:09:57 XLON 802 00329004685EXPA1
-------------------- ------- -------- ---------------------
243.2 12:09:57 XLON 4,801 00329004686EXPA1
-------------------- ------- -------- ---------------------
243.2 12:09:57 CHIX 2 00329004690EXPA1
-------------------- ------- -------- ---------------------
243.2 12:09:57 CHIX 2,048 00329004692EXPA1
-------------------- ------- -------- ---------------------
243.3 12:17:07 XLON 1,299 00329006099EXPA1
-------------------- ------- -------- ---------------------
243.3 12:19:37 TRQX 29 00329006612EXPA1
-------------------- ------- -------- ---------------------
243.3 12:19:37 TRQX 662 00329006613EXPA1
-------------------- ------- -------- ---------------------
243.3 12:19:37 TRQX 144 00329006614EXPA1
-------------------- ------- -------- ---------------------
243.3 12:19:37 TRQX 678 00329006615EXPA1
-------------------- ------- -------- ---------------------
243.3 12:19:37 TRQX 876 00329006616EXPA1
-------------------- ------- -------- ---------------------
243.3 12:19:37 TRQX 2,000 00329006617EXPA1
-------------------- ------- -------- ---------------------
243.3 12:19:37 TRQX 3,163 00329006618EXPA1
-------------------- ------- -------- ---------------------
243.1 12:25:11 XLON 1,556 00329007811EXPA1
-------------------- ------- -------- ---------------------
243.1 12:27:01 XLON 1,903 00329008287EXPA1
-------------------- ------- -------- ---------------------
243.2 12:31:18 XLON 817 00329009299EXPA1
-------------------- ------- -------- ---------------------
243.2 12:31:18 BATE 2 00329009300EXPA1
-------------------- ------- -------- ---------------------
243.2 12:31:18 CHIX 413 00329009301EXPA1
-------------------- ------- -------- ---------------------
243.2 12:31:18 BATE 5 00329009302EXPA1
-------------------- ------- -------- ---------------------
243.2 12:31:18 XLON 15 00329009303EXPA1
-------------------- ------- -------- ---------------------
243.2 12:31:18 CHIX 4 00329009304EXPA1
-------------------- ------- -------- ---------------------
243.2 12:32:09 CHIX 1,710 00329009478EXPA1
-------------------- ------- -------- ---------------------
243.2 12:32:09 XLON 273 00329009479EXPA1
-------------------- ------- -------- ---------------------
243.2 12:32:09 XLON 3,643 00329009480EXPA1
-------------------- ------- -------- ---------------------
243.1 12:36:50 XLON 1,131 00329010293EXPA1
-------------------- ------- -------- ---------------------
243.4 12:42:54 CHIX 2,624 00329012010EXPA1
-------------------- ------- -------- ---------------------
243.4 12:42:54 XLON 6,595 00329012011EXPA1
-------------------- ------- -------- ---------------------
242.9 12:44:08 XLON 240 00329012348EXPA1
-------------------- ------- -------- ---------------------
242.9 12:44:08 XLON 240 00329012355EXPA1
-------------------- ------- -------- ---------------------
243.8 12:57:02 XLON 7,711 00329014882EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 1,864 00329014889EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 208 00329014890EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 6 00329014891EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 126 00329014892EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 3 00329014893EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 122 00329014894EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 119 00329014895EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 116 00329014897EXPA1
-------------------- ------- -------- ---------------------
243.9 12:57:02 CHIX 1 00329014898EXPA1
-------------------- ------- -------- ---------------------
243.8 12:57:27 XLON 1,804 00329014985EXPA1
-------------------- ------- -------- ---------------------
243.8 12:57:27 XLON 473 00329014986EXPA1
-------------------- ------- -------- ---------------------
243.6 12:57:31 XLON 1,239 00329014991EXPA1
-------------------- ------- -------- ---------------------
243.5 12:57:37 XLON 69 00329015025EXPA1
-------------------- ------- -------- ---------------------
243.5 13:06:22 XLON 1,021 00329016744EXPA1
-------------------- ------- -------- ---------------------
243.5 13:06:22 XLON 5,127 00329016745EXPA1
-------------------- ------- -------- ---------------------
243.5 13:06:22 CHIX 2,555 00329016746EXPA1
-------------------- ------- -------- ---------------------
243.4 13:08:26 XLON 389 00329017179EXPA1
-------------------- ------- -------- ---------------------
243.4 13:08:27 XLON 1,096 00329017183EXPA1
-------------------- ------- -------- ---------------------
243.4 13:08:27 XLON 26 00329017184EXPA1
-------------------- ------- -------- ---------------------
243.4 13:08:27 XLON 762 00329017186EXPA1
-------------------- ------- -------- ---------------------
243.4 13:08:27 XLON 81 00329017188EXPA1
-------------------- ------- -------- ---------------------
243.4 13:08:27 XLON 201 00329017190EXPA1
-------------------- ------- -------- ---------------------
243.2 13:11:35 XLON 96 00329017820EXPA1
-------------------- ------- -------- ---------------------
243.2 13:11:35 XLON 1,773 00329017821EXPA1
-------------------- ------- -------- ---------------------
243.1 13:11:35 XLON 1,052 00329017822EXPA1
-------------------- ------- -------- ---------------------
243.0 13:15:02 XLON 559 00329018409EXPA1
-------------------- ------- -------- ---------------------
243.5 13:17:04 XLON 2,827 00329019039EXPA1
-------------------- ------- -------- ---------------------
243.4 13:17:05 XLON 975 00329019051EXPA1
-------------------- ------- -------- ---------------------
243.4 13:17:05 XLON 681 00329019053EXPA1
-------------------- ------- -------- ---------------------
243.3 13:17:34 XLON 704 00329019212EXPA1
-------------------- ------- -------- ---------------------
243.2 13:24:11 CHIX 64 00329020465EXPA1
-------------------- ------- -------- ---------------------
243.2 13:24:11 CHIX 81 00329020466EXPA1
-------------------- ------- -------- ---------------------
243.2 13:24:11 CHIX 1,580 00329020467EXPA1
-------------------- ------- -------- ---------------------
243.2 13:24:11 CHIX 600 00329020468EXPA1
-------------------- ------- -------- ---------------------
243.0 13:26:08 XLON 2,719 00329020906EXPA1
-------------------- ------- -------- ---------------------
243.0 13:26:25 XLON 2,110 00329020953EXPA1
-------------------- ------- -------- ---------------------
242.8 13:30:05 XLON 2,224 00329021614EXPA1
-------------------- ------- -------- ---------------------
242.8 13:30:05 XLON 82 00329021615EXPA1
-------------------- ------- -------- ---------------------
242.8 13:30:05 XLON 2,146 00329021621EXPA1
-------------------- ------- -------- ---------------------
242.4 13:34:06 XLON 1,198 00329023098EXPA1
-------------------- ------- -------- ---------------------
242.4 13:34:06 XLON 296 00329023099EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 TRQX 8 00329023537EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 TRQX 634 00329023538EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 BATE 2 00329023539EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 BATE 4 00329023540EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 TRQX 88 00329023541EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 BATE 79 00329023542EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 TRQX 950 00329023543EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 TRQX 650 00329023544EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 TRQX 1,727 00329023545EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 BATE 1,607 00329023546EXPA1
-------------------- ------- -------- ---------------------
242.5 13:35:22 BATE 1,816 00329023547EXPA1
-------------------- ------- -------- ---------------------
242.1 13:36:46 XLON 526 00329023886EXPA1
-------------------- ------- -------- ---------------------
241.9 13:36:46 CHIX 609 00329023887EXPA1
-------------------- ------- -------- ---------------------
241.6 13:37:48 XLON 1,378 00329024203EXPA1
-------------------- ------- -------- ---------------------
241.8 13:43:30 XLON 490 00329025611EXPA1
-------------------- ------- -------- ---------------------
241.8 13:43:30 BATE 4 00329025612EXPA1
-------------------- ------- -------- ---------------------
241.8 13:43:30 CHIX 4 00329025613EXPA1
-------------------- ------- -------- ---------------------
241.8 13:43:30 CHIX 27 00329025614EXPA1
-------------------- ------- -------- ---------------------
242.0 13:44:11 CHIX 171 00329025757EXPA1
-------------------- ------- -------- ---------------------
242.1 13:44:55 XLON 176 00329025902EXPA1
-------------------- ------- -------- ---------------------
242.1 13:44:55 XLON 55 00329025903EXPA1
-------------------- ------- -------- ---------------------
242.1 13:44:55 XLON 55 00329025904EXPA1
-------------------- ------- -------- ---------------------
242.1 13:44:55 XLON 55 00329025905EXPA1
-------------------- ------- -------- ---------------------
242.1 13:44:55 CHIX 1,080 00329025906EXPA1
-------------------- ------- -------- ---------------------
242.2 13:45:15 XLON 6,247 00329025977EXPA1
-------------------- ------- -------- ---------------------
242.2 13:47:30 XLON 2,143 00329026522EXPA1
-------------------- ------- -------- ---------------------
242.0 13:47:53 XLON 1,344 00329026585EXPA1
-------------------- ------- -------- ---------------------
242.0 13:52:32 XLON 1,153 00329027685EXPA1
-------------------- ------- -------- ---------------------
242.0 13:52:32 XLON 1,190 00329027686EXPA1
-------------------- ------- -------- ---------------------
242.1 13:55:15 XLON 80 00329028417EXPA1
-------------------- ------- -------- ---------------------
242.2 13:55:18 TRQX 505 00329028421EXPA1
-------------------- ------- -------- ---------------------
242.2 13:55:18 XLON 5,216 00329028422EXPA1
-------------------- ------- -------- ---------------------
242.2 13:55:18 XLON 1,286 00329028423EXPA1
-------------------- ------- -------- ---------------------
242.2 13:55:18 XLON 202 00329028424EXPA1
-------------------- ------- -------- ---------------------
242.0 13:56:12 XLON 351 00329028602EXPA1
-------------------- ------- -------- ---------------------
241.9 14:03:51 CHIX 2,179 00329030411EXPA1
-------------------- ------- -------- ---------------------
241.9 14:03:51 XLON 4,824 00329030412EXPA1
-------------------- ------- -------- ---------------------
241.9 14:03:51 XLON 2,176 00329030413EXPA1
-------------------- ------- -------- ---------------------
241.9 14:03:51 XLON 1,382 00329030414EXPA1
-------------------- ------- -------- ---------------------
241.9 14:03:51 XLON 485 00329030415EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 TRQX 86 00329031706EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 XLON 687 00329031707EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 XLON 154 00329031708EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 CHIX 3 00329031709EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 XLON 780 00329031710EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 XLON 1,182 00329031711EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 CHIX 3 00329031712EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 CHIX 512 00329031713EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 CHIX 1,585 00329031714EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 CHIX 326 00329031715EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 CHIX 386 00329031716EXPA1
-------------------- ------- -------- ---------------------
242.1 14:08:55 CHIX 1,024 00329031717EXPA1
-------------------- ------- -------- ---------------------
242.2 14:12:31 XLON 1,989 00329032637EXPA1
-------------------- ------- -------- ---------------------
242.2 14:14:56 XLON 1,602 00329033133EXPA1
-------------------- ------- -------- ---------------------
242.1 14:15:44 XLON 1,746 00329033370EXPA1
-------------------- ------- -------- ---------------------
242.1 14:15:44 XLON 117 00329033371EXPA1
-------------------- ------- -------- ---------------------
242.0 14:18:25 XLON 1,866 00329034081EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 TRQX 660 00329034514EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 XLON 1,018 00329034515EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 TRQX 529 00329034516EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 BATE 2,173 00329034517EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 XLON 383 00329034518EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 TRQX 668 00329034519EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 XLON 800 00329034520EXPA1
-------------------- ------- -------- ---------------------
241.9 14:20:06 XLON 961 00329034521EXPA1
-------------------- ------- -------- ---------------------
241.9 14:24:35 XLON 44 00329035684EXPA1
-------------------- ------- -------- ---------------------
242.0 14:25:11 BATE 4 00329035891EXPA1
-------------------- ------- -------- ---------------------
242.0 14:25:11 CHIX 1,044 00329035892EXPA1
-------------------- ------- -------- ---------------------
242.0 14:25:11 CHIX 342 00329035893EXPA1
-------------------- ------- -------- ---------------------
242.0 14:25:11 CHIX 606 00329035894EXPA1
-------------------- ------- -------- ---------------------
241.9 14:25:49 XLON 1,901 00329036107EXPA1
-------------------- ------- -------- ---------------------
242.0 14:29:03 BATE 1,689 00329037056EXPA1
-------------------- ------- -------- ---------------------
242.0 14:29:03 XLON 7,330 00329037057EXPA1
-------------------- ------- -------- ---------------------
242.2 14:31:03 XLON 1,735 00329037951EXPA1
-------------------- ------- -------- ---------------------
242.0 14:31:07 XLON 1,854 00329038038EXPA1
-------------------- ------- -------- ---------------------
241.8 14:33:19 XLON 5,236 00329039008EXPA1
-------------------- ------- -------- ---------------------
241.9 14:34:51 XLON 1,500 00329039668EXPA1
-------------------- ------- -------- ---------------------
241.9 14:34:51 XLON 1,365 00329039669EXPA1
-------------------- ------- -------- ---------------------
241.9 14:34:51 CHIX 1,864 00329039670EXPA1
-------------------- ------- -------- ---------------------
241.9 14:34:51 XLON 1,670 00329039671EXPA1
-------------------- ------- -------- ---------------------
241.9 14:34:51 CHIX 305 00329039672EXPA1
-------------------- ------- -------- ---------------------
241.9 14:34:51 XLON 191 00329039673EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 TRQX 4 00329040552EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 BATE 81 00329040553EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 XLON 804 00329040554EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 CHIX 4 00329040557EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 XLON 210 00329040558EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 CHIX 4 00329040559EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 CHIX 445 00329040560EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 CHIX 185 00329040561EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 CHIX 119 00329040562EXPA1
-------------------- ------- -------- ---------------------
241.8 14:37:23 CHIX 1,073 00329040563EXPA1
-------------------- ------- -------- ---------------------
242.0 14:38:04 XLON 1,750 00329040860EXPA1
-------------------- ------- -------- ---------------------
241.9 14:38:09 XLON 2,387 00329040895EXPA1
-------------------- ------- -------- ---------------------
241.8 14:38:35 XLON 638 00329041128EXPA1
-------------------- ------- -------- ---------------------
242.0 14:39:19 XLON 2,199 00329041403EXPA1
-------------------- ------- -------- ---------------------
241.9 14:39:40 XLON 792 00329041510EXPA1
-------------------- ------- -------- ---------------------
241.9 14:39:40 XLON 874 00329041511EXPA1
-------------------- ------- -------- ---------------------
241.8 14:41:15 XLON 1,255 00329041968EXPA1
-------------------- ------- -------- ---------------------
241.9 14:42:29 XLON 462 00329042724EXPA1
-------------------- ------- -------- ---------------------
241.9 14:42:29 XLON 1,455 00329042725EXPA1
-------------------- ------- -------- ---------------------
241.9 14:42:29 XLON 125 00329042726EXPA1
-------------------- ------- -------- ---------------------
241.9 14:42:29 XLON 5,096 00329042727EXPA1
-------------------- ------- -------- ---------------------
241.9 14:46:51 CHIX 2,407 00329044334EXPA1
-------------------- ------- -------- ---------------------
241.9 14:46:51 XLON 4,533 00329044336EXPA1
-------------------- ------- -------- ---------------------
241.9 14:46:51 XLON 1,022 00329044337EXPA1
-------------------- ------- -------- ---------------------
241.8 14:46:58 XLON 1,169 00329044385EXPA1
-------------------- ------- -------- ---------------------
241.7 14:48:00 XLON 105 00329044811EXPA1
-------------------- ------- -------- ---------------------
241.4 14:49:45 XLON 2,623 00329045634EXPA1
-------------------- ------- -------- ---------------------
241.6 14:52:43 XLON 20 00329046677EXPA1
-------------------- ------- -------- ---------------------
241.6 14:52:43 CHIX 1,452 00329046678EXPA1
-------------------- ------- -------- ---------------------
241.6 14:52:43 CHIX 1 00329046679EXPA1
-------------------- ------- -------- ---------------------
241.6 14:52:43 XLON 140 00329046680EXPA1
-------------------- ------- -------- ---------------------
241.6 14:52:43 XLON 4 00329046681EXPA1
-------------------- ------- -------- ---------------------
241.6 14:52:45 CHIX 2,030 00329046695EXPA1
-------------------- ------- -------- ---------------------
241.6 14:52:45 XLON 7,435 00329046696EXPA1
-------------------- ------- -------- ---------------------
241.6 14:54:06 XLON 1,075 00329047198EXPA1
-------------------- ------- -------- ---------------------
241.5 14:54:29 XLON 1,211 00329047349EXPA1
-------------------- ------- -------- ---------------------
242.4 14:59:11 CHIX 66 00329049311EXPA1
-------------------- ------- -------- ---------------------
242.4 14:59:11 CHIX 3 00329049312EXPA1
-------------------- ------- -------- ---------------------
242.4 14:59:11 CHIX 2 00329049313EXPA1
-------------------- ------- -------- ---------------------
242.5 14:59:58 CHIX 5 00329049589EXPA1
-------------------- ------- -------- ---------------------
242.5 14:59:58 CHIX 54 00329049592EXPA1
-------------------- ------- -------- ---------------------
242.5 14:59:58 CHIX 904 00329049593EXPA1
-------------------- ------- -------- ---------------------
242.6 15:00:12 XLON 6,794 00329049757EXPA1
-------------------- ------- -------- ---------------------
242.6 15:00:12 XLON 132 00329049759EXPA1
-------------------- ------- -------- ---------------------
242.6 15:00:12 CHIX 2,573 00329049765EXPA1
-------------------- ------- -------- ---------------------
242.5 15:00:13 XLON 2,735 00329049850EXPA1
-------------------- ------- -------- ---------------------
242.4 15:00:34 XLON 1,333 00329050009EXPA1
-------------------- ------- -------- ---------------------
241.9 15:02:19 XLON 2,777 00329050625EXPA1
-------------------- ------- -------- ---------------------
241.7 15:02:39 XLON 668 00329050691EXPA1
-------------------- ------- -------- ---------------------
241.7 15:02:39 XLON 2,058 00329050692EXPA1
-------------------- ------- -------- ---------------------
241.9 15:05:06 XLON 2,794 00329051420EXPA1
-------------------- ------- -------- ---------------------
242.0 15:06:10 XLON 931 00329051771EXPA1
-------------------- ------- -------- ---------------------
242.0 15:06:10 XLON 1,880 00329051772EXPA1
-------------------- ------- -------- ---------------------
242.0 15:07:23 TRQX 3 00329052232EXPA1
-------------------- ------- -------- ---------------------
242.0 15:07:23 TRQX 2 00329052233EXPA1
-------------------- ------- -------- ---------------------
242.0 15:07:23 TRQX 1 00329052234EXPA1
-------------------- ------- -------- ---------------------
242.0 15:07:23 TRQX 179 00329052235EXPA1
-------------------- ------- -------- ---------------------
242.0 15:07:23 TRQX 1,697 00329052236EXPA1
-------------------- ------- -------- ---------------------
242.0 15:07:23 TRQX 650 00329052237EXPA1
-------------------- ------- -------- ---------------------
242.0 15:07:23 TRQX 4,062 00329052238EXPA1
-------------------- ------- -------- ---------------------
241.8 15:07:41 XLON 741 00329052329EXPA1
-------------------- ------- -------- ---------------------
242.0 15:10:57 TRQX 6 00329053278EXPA1
-------------------- ------- -------- ---------------------
242.0 15:10:57 TRQX 2 00329053279EXPA1
-------------------- ------- -------- ---------------------
242.0 15:10:57 BATE 1,849 00329053280EXPA1
-------------------- ------- -------- ---------------------
242.0 15:10:57 BATE 2,000 00329053281EXPA1
-------------------- ------- -------- ---------------------
242.1 15:12:28 XLON 1,365 00329053808EXPA1
-------------------- ------- -------- ---------------------
242.1 15:12:28 XLON 1,365 00329053809EXPA1
-------------------- ------- -------- ---------------------
242.1 15:12:28 XLON 954 00329053810EXPA1
-------------------- ------- -------- ---------------------
242.1 15:12:28 XLON 1,365 00329053811EXPA1
-------------------- ------- -------- ---------------------
242.1 15:12:28 XLON 1,365 00329053812EXPA1
-------------------- ------- -------- ---------------------
242.1 15:12:28 XLON 266 00329053813EXPA1
-------------------- ------- -------- ---------------------
242.2 15:15:06 TRQX 190 00329054604EXPA1
-------------------- ------- -------- ---------------------
242.2 15:15:06 CHIX 790 00329054605EXPA1
-------------------- ------- -------- ---------------------
242.2 15:15:06 CHIX 1,444 00329054606EXPA1
-------------------- ------- -------- ---------------------
242.2 15:15:06 CHIX 1,153 00329054607EXPA1
-------------------- ------- -------- ---------------------
242.2 15:15:06 CHIX 164 00329054608EXPA1
-------------------- ------- -------- ---------------------
242.1 15:16:14 XLON 2,666 00329055096EXPA1
-------------------- ------- -------- ---------------------
242.0 15:17:24 XLON 3,261 00329055589EXPA1
-------------------- ------- -------- ---------------------
241.9 15:17:44 XLON 2,280 00329055696EXPA1
-------------------- ------- -------- ---------------------
241.8 15:20:47 XLON 5,056 00329056773EXPA1
-------------------- ------- -------- ---------------------
241.8 15:20:47 CHIX 2,037 00329056774EXPA1
-------------------- ------- -------- ---------------------
241.8 15:20:47 CHIX 304 00329056775EXPA1
-------------------- ------- -------- ---------------------
241.5 15:23:20 XLON 2,956 00329057482EXPA1
-------------------- ------- -------- ---------------------
241.6 15:24:54 BATE 1,881 00329058014EXPA1
-------------------- ------- -------- ---------------------
241.6 15:24:54 CHIX 5,215 00329058021EXPA1
-------------------- ------- -------- ---------------------
241.5 15:25:19 XLON 398 00329058739EXPA1
-------------------- ------- -------- ---------------------
241.5 15:27:23 XLON 2,783 00329059695EXPA1
-------------------- ------- -------- ---------------------
241.8 15:29:21 XLON 4,728 00329060312EXPA1
-------------------- ------- -------- ---------------------
241.8 15:29:21 CHIX 849 00329060317EXPA1
-------------------- ------- -------- ---------------------
241.8 15:29:21 CHIX 1,130 00329060318EXPA1
-------------------- ------- -------- ---------------------
241.7 15:31:15 XLON 1,225 00329061096EXPA1
-------------------- ------- -------- ---------------------
241.7 15:32:18 TRQX 6 00329061440EXPA1
-------------------- ------- -------- ---------------------
241.7 15:32:18 CHIX 1,265 00329061441EXPA1
-------------------- ------- -------- ---------------------
241.6 15:32:21 XLON 2,505 00329061472EXPA1
-------------------- ------- -------- ---------------------
241.4 15:33:10 XLON 2,798 00329061732EXPA1
-------------------- ------- -------- ---------------------
241.3 15:34:22 XLON 2,700 00329062065EXPA1
-------------------- ------- -------- ---------------------
241.4 15:35:56 XLON 1,780 00329062708EXPA1
-------------------- ------- -------- ---------------------
241.4 15:36:02 CHIX 1,884 00329062754EXPA1
-------------------- ------- -------- ---------------------
241.4 15:36:02 XLON 1,345 00329062755EXPA1
-------------------- ------- -------- ---------------------
241.4 15:36:02 XLON 1,651 00329062756EXPA1
-------------------- ------- -------- ---------------------
241.3 15:38:30 XLON 1,432 00329063654EXPA1
-------------------- ------- -------- ---------------------
241.3 15:38:30 CHIX 1,394 00329063655EXPA1
-------------------- ------- -------- ---------------------
241.3 15:38:30 XLON 1,369 00329063656EXPA1
-------------------- ------- -------- ---------------------
241.3 15:38:30 XLON 671 00329063657EXPA1
-------------------- ------- -------- ---------------------
241.3 15:38:30 XLON 1,262 00329063659EXPA1
-------------------- ------- -------- ---------------------
241.3 15:38:30 XLON 1,459 00329063661EXPA1
-------------------- ------- -------- ---------------------
241.4 15:42:36 XLON 2,825 00329065177EXPA1
-------------------- ------- -------- ---------------------
241.3 15:42:36 XLON 260 00329065178EXPA1
-------------------- ------- -------- ---------------------
241.2 15:43:02 XLON 3,400 00329065304EXPA1
-------------------- ------- -------- ---------------------
241.1 15:45:21 XLON 2,651 00329066225EXPA1
-------------------- ------- -------- ---------------------
241.1 15:46:24 CHIX 1,864 00329066654EXPA1
-------------------- ------- -------- ---------------------
241.1 15:46:24 CHIX 1,864 00329066655EXPA1
-------------------- ------- -------- ---------------------
241.1 15:46:24 CHIX 512 00329066656EXPA1
-------------------- ------- -------- ---------------------
241.1 15:46:24 CHIX 3,417 00329066657EXPA1
-------------------- ------- -------- ---------------------
241.1 15:49:37 CHIX 2,508 00329068114EXPA1
-------------------- ------- -------- ---------------------
241.1 15:49:37 XLON 5,467 00329068115EXPA1
-------------------- ------- -------- ---------------------
241.2 15:51:30 XLON 2,482 00329068957EXPA1
-------------------- ------- -------- ---------------------
241.1 15:53:01 TRQX 1,672 00329069581EXPA1
-------------------- ------- -------- ---------------------
241.1 15:53:01 TRQX 650 00329069582EXPA1
-------------------- ------- -------- ---------------------
241.1 15:54:06 TRQX 1,296 00329070049EXPA1
-------------------- ------- -------- ---------------------
241.2 15:54:21 CHIX 117 00329070138EXPA1
-------------------- ------- -------- ---------------------
241.2 15:54:21 CHIX 173 00329070139EXPA1
-------------------- ------- -------- ---------------------
241.2 15:54:21 CHIX 1,742 00329070140EXPA1
-------------------- ------- -------- ---------------------
241.2 15:54:21 CHIX 1,096 00329070141EXPA1
-------------------- ------- -------- ---------------------
241.2 15:54:21 CHIX 512 00329070142EXPA1
-------------------- ------- -------- ---------------------
241.3 15:56:15 CHIX 2,280 00329071027EXPA1
-------------------- ------- -------- ---------------------
241.3 15:56:15 XLON 5,875 00329071028EXPA1
-------------------- ------- -------- ---------------------
241.3 15:58:46 TRQX 1,262 00329072380EXPA1
-------------------- ------- -------- ---------------------
241.3 15:58:46 TRQX 650 00329072381EXPA1
-------------------- ------- -------- ---------------------
241.3 15:59:49 CHIX 2,470 00329072972EXPA1
-------------------- ------- -------- ---------------------
241.3 15:59:49 XLON 3,263 00329072973EXPA1
-------------------- ------- -------- ---------------------
241.3 15:59:49 XLON 2,285 00329072974EXPA1
-------------------- ------- -------- ---------------------
241.1 16:01:41 XLON 1,840 00329074845EXPA1
-------------------- ------- -------- ---------------------
241.1 16:02:41 TRQX 3,231 00329075255EXPA1
-------------------- ------- -------- ---------------------
241.1 16:02:41 TRQX 596 00329075256EXPA1
-------------------- ------- -------- ---------------------
241.1 16:02:41 TRQX 3 00329075257EXPA1
-------------------- ------- -------- ---------------------
241.1 16:02:41 TRQX 3 00329075258EXPA1
-------------------- ------- -------- ---------------------
241.0 16:03:42 TRQX 13 00329075718EXPA1
-------------------- ------- -------- ---------------------
241.0 16:03:42 XLON 306 00329075719EXPA1
-------------------- ------- -------- ---------------------
241.0 16:03:42 TRQX 376 00329075720EXPA1
-------------------- ------- -------- ---------------------
241.0 16:03:42 XLON 1,369 00329075722EXPA1
-------------------- ------- -------- ---------------------
241.2 16:04:43 XLON 673 00329076209EXPA1
-------------------- ------- -------- ---------------------
241.2 16:04:43 XLON 2 00329076210EXPA1
-------------------- ------- -------- ---------------------
241.2 16:04:43 XLON 1,400 00329076211EXPA1
-------------------- ------- -------- ---------------------
241.2 16:04:43 XLON 1,176 00329076212EXPA1
-------------------- ------- -------- ---------------------
241.2 16:04:43 XLON 1,770 00329076213EXPA1
-------------------- ------- -------- ---------------------
241.4 16:06:31 CHIX 1,689 00329077184EXPA1
-------------------- ------- -------- ---------------------
241.4 16:06:31 CHIX 1,296 00329077185EXPA1
-------------------- ------- -------- ---------------------
241.4 16:06:33 XLON 370 00329077202EXPA1
-------------------- ------- -------- ---------------------
241.4 16:06:33 XLON 271 00329077203EXPA1
-------------------- ------- -------- ---------------------
241.4 16:06:33 CHIX 1,545 00329077204EXPA1
-------------------- ------- -------- ---------------------
241.4 16:06:33 XLON 2,544 00329077206EXPA1
-------------------- ------- -------- ---------------------
241.4 16:07:54 XLON 2,949 00329077954EXPA1
-------------------- ------- -------- ---------------------
241.4 16:08:28 XLON 1,952 00329078285EXPA1
-------------------- ------- -------- ---------------------
241.4 16:08:30 XLON 1,774 00329078312EXPA1
-------------------- ------- -------- ---------------------
241.4 16:11:02 XLON 4,862 00329079587EXPA1
-------------------- ------- -------- ---------------------
241.4 16:11:02 CHIX 2,149 00329079588EXPA1
-------------------- ------- -------- ---------------------
241.3 16:13:16 TRQX 670 00329080708EXPA1
-------------------- ------- -------- ---------------------
241.2 16:13:36 XLON 2,228 00329080868EXPA1
-------------------- ------- -------- ---------------------
241.2 16:14:11 XLON 862 00329081225EXPA1
-------------------- ------- -------- ---------------------
241.2 16:14:11 CHIX 1,250 00329081226EXPA1
-------------------- ------- -------- ---------------------
241.2 16:14:11 XLON 1,018 00329081227EXPA1
-------------------- ------- -------- ---------------------
241.2 16:14:11 CHIX 163 00329081228EXPA1
-------------------- ------- -------- ---------------------
241.2 16:14:11 XLON 1,400 00329081229EXPA1
-------------------- ------- -------- ---------------------
241.2 16:14:11 CHIX 392 00329081230EXPA1
-------------------- ------- -------- ---------------------
241.1 16:14:30 XLON 99 00329081467EXPA1
-------------------- ------- -------- ---------------------
240.9 16:14:46 XLON 1,942 00329081597EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:35 BATE 187 00329082533EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:35 BATE 7 00329082534EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:35 BATE 3 00329082535EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:35 BATE 1,036 00329082538EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:52 TRQX 4 00329082719EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:52 BATE 23 00329082720EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:52 BATE 122 00329082721EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:55 BATE 3 00329082745EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:58 BATE 4 00329082769EXPA1
-------------------- ------- -------- ---------------------
241.3 16:16:58 BATE 117 00329082770EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:13 BATE 85 00329082852EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:13 BATE 285 00329082853EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:14 XLON 325 00329082855EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:14 XLON 96 00329082856EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:14 XLON 52 00329082857EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:14 XLON 98 00329082858EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:14 BATE 405 00329082859EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:16 CHIX 579 00329082913EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:16 CHIX 562 00329082914EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:38 CHIX 1,775 00329083159EXPA1
-------------------- ------- -------- ---------------------
241.3 16:17:38 XLON 4,132 00329083160EXPA1
-------------------- ------- -------- ---------------------
241.3 16:19:17 XLON 32 00329084126EXPA1
-------------------- ------- -------- ---------------------
241.3 16:19:55 XLON 4,412 00329084599EXPA1
-------------------- ------- -------- ---------------------
241.3 16:19:55 CHIX 1,581 00329084600EXPA1
-------------------- ------- -------- ---------------------
241.3 16:19:55 CHIX 209 00329084601EXPA1
-------------------- ------- -------- ---------------------
Contacts: Tel: Email:
Company Secretary +44 (0) 77 6880 secretariat@kingfisher.com
6248
Investor Relations +44 (0) 20 7644 investorenquiries@kingfisher.com
1082
Treasury +44 (0) 20 7644 treasury@kingfisher.com
1170
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
POSEAKFEDLXAFFA
(END) Dow Jones Newswires
December 01, 2022 02:00 ET (07:00 GMT)
Kingfisher (LSE:KGF)
Historical Stock Chart
From Mar 2024 to Apr 2024
Kingfisher (LSE:KGF)
Historical Stock Chart
From Apr 2023 to Apr 2024