Kingfisher PLC Transaction in Own Shares

RNS Number : 3635V

Kingfisher PLC

31 January 2025

KINGFISHER PLC

Transaction in own shares

31 January 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 30 January 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

Date of Purchase:	30 January 2025
Total number of shares purchased:	2,276,457
Volume Weighted Average price paid per share:	£2.4892
Highest price paid per share:	£2.5080
Lowest price paid per share:	£2.4400

To date, Kingfisher has purchased 22,450,660 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, 18,612,440 ordinary shares in aggregate for cancellation from GSI and 23,977,312 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second, third and fourth tranches, respectively, of the Programme.

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

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	1,259,842	£2.4898
CHIX	533,348	£2.4888
BATE	154,152	£2.4873
TRQX	148,152	£2.4881
AQXE	180,963	£2.4890

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 30 Jan 2025 (GMT)	Trading Venue	Number of Shares	Transaction Reference Number
2.4440	08:08:29	CHIX	1,117	1200005LN
2.4440	08:08:29	CHIX	2,474	1200005LO
2.4440	08:08:29	AQXE	575	4392
2.4440	08:08:29	AQXE	3,223	4393
2.4440	08:09:31	XLON	3,655	1154788473442542
2.4430	08:09:31	XLON	3,952	1154788473442543
2.4430	08:09:31	CHIX	3,802	1200005UT
2.4440	08:09:31	BATE	1,134	2000065M
2.4440	08:09:31	BATE	1,134	2000065N
2.4440	08:09:31	AQXE	1,733	4954
2.4440	08:09:31	AQXE	851	4955
2.4430	08:09:31	AQXE	3,101	4956
2.4420	08:10:00	XLON	1,783	1154788473442684
2.4420	08:10:00	XLON	1,783	1154788473442685
2.4420	08:10:00	TRQX	1,705	1154788527966549
2.4420	08:10:00	TRQX	1,705	1154788527966550
2.4410	08:10:00	TRQX	380	1154788527966551
2.4420	08:10:00	CHIX	3,587	1200005XW
2.4420	08:10:00	BATE	498	20000681
2.4420	08:10:00	BATE	1,165	20000682
2.4410	08:10:01	TRQX	332	1154788527966563
2.4410	08:10:01	TRQX	167	1154788527966566
2.4410	08:10:01	TRQX	2,909	1154788527966571
2.4400	08:10:03	TRQX	276	1154788527966590
2.4400	08:10:03	TRQX	3,430	1154788527966591
2.4460	08:13:23	XLON	1,649	1154788473443380
2.4460	08:13:23	XLON	112	1154788473443381
2.4450	08:13:23	XLON	1,676	1154788473443382
2.4460	08:13:23	CHIX	1,696	1200006IA
2.4450	08:13:23	BATE	1,539	200006JX
2.4470	08:14:15	CHIX	1,654	1200006M2
2.4460	08:14:19	XLON	41	1154788473443526
2.4460	08:14:19	XLON	2,194	1154788473443527
2.4480	08:15:57	XLON	1,871	1154788473443830
2.4480	08:15:57	BATE	1,852	200006S4
2.4510	08:17:08	XLON	1,265	1154788473444020
2.4510	08:17:08	XLON	328	1154788473444021
2.4520	08:18:19	CHIX	2,139	12000076Z
2.4510	08:19:10	XLON	1,615	1154788473444285
2.4500	08:19:28	XLON	1,007	1154788473444406
2.4500	08:19:28	XLON	601	1154788473444407
2.4580	08:22:27	XLON	1,973	1154788473444841
2.4580	08:22:27	CHIX	492	1200007SD
2.4580	08:22:27	CHIX	1,277	1200007SE
2.4580	08:25:15	XLON	1,910	1154788473445204
2.4570	08:25:59	XLON	2,059	1154788473445277
2.4570	08:25:59	AQXE	1,845	12417
2.4560	08:26:01	CHIX	701	12000089M
2.4560	08:26:02	XLON	1,989	1154788473445284
2.4560	08:26:02	CHIX	1,186	12000089O
2.4570	08:27:37	XLON	3,959	1154788473445541
2.4610	08:31:07	XLON	3,047	1154788473446155
2.4600	08:31:08	XLON	3,422	1154788473446157
2.4600	08:31:08	CHIX	1,814	120000903
2.4600	08:31:08	BATE	1,646	200007W9
2.4630	08:31:19	XLON	3,500	1154788473446232
2.4630	08:31:19	XLON	566	1154788473446233
2.4660	08:32:52	XLON	3,543	1154788473446473
2.4660	08:32:52	CHIX	480	1200009BP
2.4660	08:32:52	CHIX	1,993	1200009BQ
2.4650	08:32:56	XLON	3,476	1154788473446478
2.4650	08:32:56	CHIX	2,425	1200009C8
2.4680	08:32:59	XLON	2,924	1154788473446492
2.4690	08:34:04	CHIX	1,864	1200009HB
2.4690	08:35:05	XLON	3,211	1154788473446766
2.4690	08:35:09	CHIX	516	1200009NG
2.4690	08:35:17	CHIX	1,087	1200009OH
2.4760	08:36:15	CHIX	1,538	1200009XV
2.4750	08:37:00	XLON	3,216	1154788473447055
2.4740	08:37:00	XLON	692	1154788473447068
2.4740	08:37:00	XLON	2,021	1154788473447069
2.4740	08:37:00	XLON	310	1154788473447070
2.4750	08:37:00	CHIX	1,531	120000A1H
2.4770	08:40:26	XLON	1,221	1154788473447643
2.4770	08:40:26	XLON	1,603	1154788473447644
2.4770	08:40:26	CHIX	227	120000ANN
2.4770	08:40:26	CHIX	1,727	120000ANO
2.4760	08:40:46	XLON	2,679	1154788473447694
2.4750	08:40:48	XLON	2,091	1154788473447703
2.4750	08:40:48	CHIX	645	120000AR6
2.4750	08:40:48	CHIX	942	120000AR7
2.4750	08:40:48	BATE	542	200008UD
2.4750	08:40:48	BATE	1,919	200008UE
2.4740	08:42:00	XLON	239	1154788473447946
2.4740	08:42:00	XLON	1,645	1154788473447947
2.4740	08:42:00	XLON	488	1154788473447948
2.4750	08:42:56	XLON	1,585	1154788473448147
2.4750	08:42:56	CHIX	1,747	120000B4S
2.4750	08:42:56	CHIX	969	120000B4T
2.4740	08:43:02	XLON	1,787	1154788473448171
2.4720	08:44:30	XLON	2,407	1154788473448375
2.4710	08:44:31	AQXE	1,565	19326
2.4710	08:45:17	BATE	648	200009B7
2.4710	08:46:40	XLON	1,753	1154788473448730
2.4710	08:46:40	BATE	41	200009EL
2.4710	08:47:39	BATE	833	200009HO
2.4710	08:47:47	XLON	510	1154788473448836
2.4700	08:47:48	BATE	337	200009HZ
2.4700	08:48:56	XLON	980	1154788473448941
2.4700	08:48:56	XLON	709	1154788473448942
2.4700	08:48:56	CHIX	2,356	120000C2R
2.4700	08:48:56	BATE	1,190	200009LG
2.4690	08:48:59	AQXE	416	20873
2.4690	08:49:00	XLON	985	1154788473448953
2.4690	08:49:00	XLON	883	1154788473448954
2.4680	08:49:00	XLON	267	1154788473448956
2.4680	08:49:00	XLON	1,518	1154788473448957
2.4690	08:49:00	AQXE	1,355	20879
2.4730	08:53:30	XLON	2,157	1154788473449468
2.4730	08:53:30	CHIX	1,726	120000CMR
2.4730	08:53:30	BATE	971	200009XD
2.4730	08:53:30	BATE	971	200009XE
2.4730	08:53:30	AQXE	1,280	22222
2.4720	08:53:43	XLON	2,177	1154788473449495
2.4720	08:53:43	CHIX	1,842	120000CNQ
2.4730	08:54:24	BATE	328	200009ZN
2.4760	08:58:10	XLON	1,970	1154788473449887
2.4760	08:58:10	XLON	2,235	1154788473449888
2.4760	08:58:10	BATE	619	20000ACA
2.4760	08:58:10	BATE	1,036	20000ACB
2.4760	08:58:10	BATE	417	20000ACC
2.4760	08:58:10	AQXE	1,684	23492
2.4750	08:58:53	XLON	3,004	1154788473449958
2.4750	08:58:53	XLON	965	1154788473449959
2.4750	08:58:53	CHIX	1,584	120000DHH
2.4740	08:59:50	CHIX	171	120000DLU
2.4740	09:00:01	XLON	1,052	1154788473450118
2.4740	09:00:01	XLON	2,368	1154788473450119
2.4740	09:00:01	CHIX	1,419	120000DMW
2.4730	09:00:09	XLON	731	1154788473450167
2.4730	09:00:09	XLON	999	1154788473450168
2.4730	09:00:09	CHIX	301	120000DPH
2.4730	09:00:09	CHIX	1,295	120000DPI
2.4730	09:00:31	XLON	1,531	1154788473450238
2.4730	09:00:31	XLON	556	1154788473450239
2.4730	09:00:31	XLON	556	1154788473450240
2.4750	09:02:35	XLON	1,493	1154788473450820
2.4750	09:02:35	XLON	19	1154788473450821
2.4740	09:02:35	XLON	1,105	1154788473450823
2.4740	09:02:35	XLON	494	1154788473450824
2.4750	09:02:35	CHIX	923	120000E3H
2.4750	09:02:35	CHIX	866	120000E3I
2.4720	09:03:50	BATE	2,320	20000AX8
2.4710	09:04:03	XLON	1,482	1154788473451265
2.4720	09:05:46	XLON	50	1154788473451607
2.4720	09:05:46	XLON	1,991	1154788473451608
2.4720	09:05:48	XLON	34	1154788473451630
2.4720	09:06:08	CHIX	629	120000EQK
2.4720	09:06:08	CHIX	1,544	120000EQL
2.4710	09:06:41	XLON	1,017	1154788473451795
2.4710	09:06:41	XLON	1,017	1154788473451796
2.4720	09:07:20	XLON	1,608	1154788473451924
2.4730	09:09:35	XLON	2,244	1154788473452356
2.4730	09:10:05	AQXE	1,545	27915
2.4720	09:10:45	AQXE	1,022	28126
2.4720	09:11:05	XLON	1,202	1154788473452618
2.4720	09:11:05	XLON	1,202	1154788473452619
2.4720	09:11:05	CHIX	1,106	120000FDW
2.4720	09:11:05	CHIX	266	120000FDX
2.4720	09:11:05	CHIX	138	120000FDY
2.4710	09:11:55	CHIX	72	120000FFK
2.4730	09:14:45	XLON	985	1154788473453097
2.4730	09:14:45	XLON	1,645	1154788473453098
2.4730	09:14:45	XLON	828	1154788473453099
2.4720	09:15:12	AQXE	358	29526
2.4720	09:15:17	XLON	1,259	1154788473453183
2.4720	09:15:17	XLON	479	1154788473453184
2.4720	09:15:17	XLON	2,032	1154788473453185
2.4720	09:15:17	TRQX	171	1154788527979142
2.4720	09:15:17	TRQX	171	1154788527979143
2.4720	09:15:17	TRQX	2,044	1154788527979144
2.4720	09:15:17	CHIX	1,950	120000FUT
2.4720	09:15:17	CHIX	155	120000FUU
2.4720	09:15:17	CHIX	44	120000FUV
2.4720	09:15:17	AQXE	1,602	29538
2.4760	09:15:34	XLON	2,473	1154788473453228
2.4760	09:15:34	CHIX	1,825	120000FX2
2.4800	09:16:08	XLON	1,617	1154788473453361
2.4790	09:16:08	XLON	985	1154788473453362
2.4790	09:16:08	XLON	621	1154788473453363
2.4780	09:16:08	XLON	1,593	1154788473453365
2.4790	09:16:08	CHIX	1,854	120000G3K
2.4800	09:16:08	BATE	2,091	20000BX0
2.4800	09:16:08	AQXE	34	29925
2.4800	09:16:08	AQXE	1,506	29926
2.4780	09:16:09	CHIX	55	120000G3N
2.4780	09:16:09	CHIX	1,727	120000G3O
2.4770	09:18:03	BATE	1,579	20000C2C
2.4820	09:21:00	XLON	2,909	1154788473454106
2.4820	09:21:00	CHIX	1,857	120000GSE
2.4820	09:21:00	BATE	2,728	20000CCT
2.4820	09:21:00	AQXE	992	31552
2.4820	09:21:00	AQXE	857	31553
2.4860	09:24:55	XLON	4,162	1154788473454665
2.4860	09:24:55	TRQX	2,643	1154788527980630
2.4860	09:24:55	CHIX	1,755	120000HGA
2.4860	09:24:55	AQXE	1,869	32881
2.4860	09:25:29	XLON	2,623	1154788473454880
2.4860	09:25:29	CHIX	673	120000HL7
2.4860	09:25:29	CHIX	1,123	120000HL8
2.4860	09:25:29	AQXE	2,698	33143
2.4860	09:26:19	XLON	2,688	1154788473454964
2.4870	09:26:51	XLON	1,682	1154788473455036
2.4870	09:26:51	CHIX	2,045	120000HS1
2.4860	09:26:58	XLON	2,198	1154788473455046
2.4860	09:26:58	BATE	1,648	20000CTR
2.4850	09:27:11	XLON	1,808	1154788473455086
2.4850	09:27:12	XLON	2,096	1154788473455088
2.4850	09:27:12	XLON	451	1154788473455089
2.4850	09:27:12	TRQX	1,770	1154788527980988
2.4860	09:29:28	XLON	2,758	1154788473455298
2.4850	09:32:20	XLON	1,891	1154788473455703
2.4850	09:32:20	CHIX	64	120000IGT
2.4850	09:32:20	CHIX	1,673	120000IGU
2.4840	09:33:06	XLON	1,760	1154788473455782
2.4840	09:33:06	CHIX	1,691	120000IK4
2.4830	09:34:07	XLON	1,562	1154788473455920
2.4830	09:34:07	CHIX	1,793	120000INC
2.4820	09:34:46	XLON	1,981	1154788473455957
2.4820	09:34:46	CHIX	1,720	120000IPP
2.4820	09:34:49	XLON	1,769	1154788473455974
2.4830	09:35:59	XLON	1,564	1154788473456092
2.4820	09:36:16	CHIX	200	120000IZL
2.4850	09:41:33	XLON	4,135	1154788473456741
2.4850	09:41:33	CHIX	1,490	120000JOQ
2.4840	09:43:00	XLON	3,607	1154788473456930
2.4840	09:43:00	CHIX	1,597	120000JVO
2.4840	09:43:00	BATE	224	20000E26
2.4840	09:43:00	BATE	2,590	20000E27
2.4830	09:43:02	XLON	2,779	1154788473456933
2.4830	09:43:02	CHIX	208	120000JWA
2.4830	09:43:02	CHIX	1,021	120000JWB
2.4830	09:43:02	CHIX	202	120000JWD
2.4830	09:43:04	CHIX	110	120000JWK
2.4820	09:44:42	XLON	3,597	1154788473457142
2.4820	09:44:42	CHIX	569	120000K2W
2.4820	09:44:42	CHIX	1,237	120000K2X
2.4830	09:45:15	AQXE	327	39303
2.4830	09:46:05	XLON	2,262	1154788473457255
2.4830	09:46:05	BATE	1,147	20000EAT
2.4830	09:46:05	BATE	1,147	20000EAU
2.4830	09:46:05	AQXE	2,133	39679
2.4820	09:47:10	XLON	2,269	1154788473457388
2.4820	09:47:10	TRQX	1,779	1154788527983843
2.4820	09:47:10	TRQX	257	1154788527983844
2.4820	09:47:10	TRQX	257	1154788527983845
2.4820	09:47:10	CHIX	529	120000KDU
2.4820	09:47:10	CHIX	529	120000KDV
2.4820	09:47:10	CHIX	433	120000KDW
2.4810	09:48:43	XLON	2,495	1154788473457580
2.4810	09:48:43	TRQX	1,581	1154788527984044
2.4800	09:48:43	TRQX	1,795	1154788527984045
2.4800	09:48:48	XLON	2,501	1154788473457596
2.4800	09:48:48	CHIX	2,593	120000KPD
2.4790	09:48:50	XLON	1,696	1154788473457619
2.4790	09:48:50	TRQX	159	1154788527984063
2.4790	09:48:50	TRQX	1,286	1154788527984064
2.4790	09:48:53	TRQX	417	1154788527984070
2.4780	09:48:54	AQXE	619	40547
2.4780	09:49:11	AQXE	152	40666
2.4780	09:49:53	AQXE	395	40805
2.4790	09:50:33	XLON	374	1154788473457842
2.4790	09:51:29	XLON	1,638	1154788473457973
2.4780	09:51:46	XLON	2,084	1154788473458012
2.4780	09:51:46	CHIX	2,291	120000L5D
2.4780	09:51:46	BATE	2,650	20000EUI
2.4770	09:51:47	AQXE	424	41323
2.4770	09:51:53	XLON	182	1154788473458031
2.4770	09:51:53	XLON	1,564	1154788473458032
2.4770	09:52:00	AQXE	657	41404
2.4750	09:54:40	XLON	2,319	1154788473458435
2.4740	09:54:47	XLON	1,592	1154788473458459
2.4740	09:54:47	CHIX	2,303	120000LJM
2.4760	09:58:01	XLON	2,011	1154788473458801
2.4760	09:58:01	CHIX	1,010	120000LVY
2.4750	10:00:06	XLON	1,639	1154788473458996
2.4750	10:00:06	TRQX	1,751	1154788527985508
2.4750	10:00:06	CHIX	2,486	120000M3Z
2.4740	10:02:00	XLON	1,529	1154788473459185
2.4740	10:04:41	CHIX	992	120000MKT
2.4740	10:04:42	CHIX	1,367	120000MKU
2.4740	10:05:03	XLON	1,393	1154788473459477
2.4750	10:05:03	XLON	4,305	1154788473459479
2.4790	10:05:55	XLON	3,164	1154788473459572
2.4800	10:06:46	XLON	2,737	1154788473459697
2.4790	10:07:02	XLON	2,516	1154788473459749
2.4780	10:07:02	XLON	1,239	1154788473459751
2.4780	10:07:02	XLON	1,591	1154788473459752
2.4790	10:07:02	TRQX	1,889	1154788527986469
2.4790	10:07:02	TRQX	239	1154788527986470
2.4790	10:07:02	CHIX	1,068	120000MX5
2.4790	10:07:02	CHIX	1,460	120000MX6
2.4790	10:07:02	BATE	2,115	20000G35
2.4790	10:07:02	BATE	268	20000G36
2.4790	10:07:02	AQXE	2,711	46110
2.4790	10:10:39	CHIX	2,336	120000N9N
2.4830	10:12:40	AQXE	998	47718
2.4860	10:14:50	XLON	4,452	1154788473460714
2.4860	10:14:50	BATE	1,529	20000GPS
2.4860	10:14:50	BATE	976	20000GPT
2.4850	10:14:52	XLON	4,387	1154788473460718
2.4850	10:14:52	CHIX	1,746	120000NY6
2.4850	10:14:52	AQXE	2,549	48602
2.4840	10:16:34	XLON	3,500	1154788473460827
2.4840	10:16:34	XLON	658	1154788473460828
2.4840	10:16:34	XLON	290	1154788473460829
2.4840	10:16:34	CHIX	1,622	120000O30
2.4840	10:16:34	CHIX	141	120000O31
2.4830	10:19:00	XLON	1,848	1154788473461035
2.4820	10:19:00	XLON	2,445	1154788473461036
2.4830	10:19:00	CHIX	391	120000OBE
2.4830	10:19:00	CHIX	1,861	120000OBF
2.4820	10:24:18	CHIX	2,079	120000OSN
2.4840	10:27:11	CHIX	441	120000P8C
2.4840	10:27:13	XLON	3,500	1154788473461711
2.4840	10:27:13	XLON	767	1154788473461712
2.4840	10:27:13	TRQX	1,505	1154788527989621
2.4840	10:27:13	CHIX	1,405	120000P8D
2.4830	10:29:38	XLON	1,293	1154788473461850
2.4830	10:29:38	XLON	1,293	1154788473461851
2.4830	10:29:38	XLON	1,593	1154788473461852
2.4830	10:29:38	TRQX	470	1154788527989828
2.4830	10:29:38	TRQX	470	1154788527989829
2.4830	10:29:38	CHIX	1,910	120000PFQ
2.4830	10:29:38	BATE	1,521	20000HMF
2.4830	10:29:38	BATE	911	20000HMG
2.4830	10:29:40	TRQX	580	1154788527989830
2.4830	10:31:16	XLON	2,446	1154788473461970
2.4830	10:31:16	XLON	1,878	1154788473461971
2.4830	10:31:16	CHIX	1,841	120000PO6
2.4830	10:32:34	XLON	4,389	1154788473462058
2.4830	10:32:34	CHIX	1,570	120000PRM
2.4820	10:33:10	XLON	4,228	1154788473462085
2.4820	10:33:10	TRQX	377	1154788527990190
2.4820	10:33:49	TRQX	1,365	1154788527990257
2.4820	10:35:02	XLON	2,324	1154788473462214
2.4830	10:37:18	XLON	3,714	1154788473462388
2.4830	10:37:18	CHIX	1,831	120000Q7E
2.4830	10:37:18	BATE	2,286	20000I4C
2.4820	10:38:05	XLON	2,638	1154788473462429
2.4820	10:38:05	CHIX	65	120000QBU
2.4820	10:38:05	CHIX	1,829	120000QBV
2.4820	10:40:40	XLON	1,910	1154788473462725
2.4820	10:40:40	XLON	125	1154788473462726
2.4820	10:40:40	XLON	125	1154788473462727
2.4810	10:40:40	XLON	1,974	1154788473462728
2.4810	10:40:40	XLON	2,233	1154788473462729
2.4820	10:40:40	TRQX	1,216	1154788527990943
2.4820	10:40:40	TRQX	1,216	1154788527990944
2.4820	10:40:40	TRQX	149	1154788527990945
2.4820	10:40:40	CHIX	2,515	120000QLG
2.4820	10:42:58	XLON	1,029	1154788473462967
2.4820	10:42:58	XLON	1,225	1154788473462968
2.4820	10:42:58	TRQX	247	1154788527991225
2.4820	10:42:58	TRQX	247	1154788527991226
2.4820	10:42:58	TRQX	2,237	1154788527991227
2.4820	10:42:58	CHIX	2,401	120000QU5
2.4820	10:42:58	BATE	2,484	20000II8
2.4810	10:43:00	XLON	2,302	1154788473462971
2.4830	10:46:04	XLON	1,577	1154788473463247
2.4860	10:47:37	AQXE	232	56794
2.4870	10:47:39	CHIX	1,766	120000RC0
2.4870	10:47:39	AQXE	1,495	56806
2.4860	10:47:50	XLON	2,772	1154788473463473
2.4860	10:47:50	TRQX	1,877	1154788527991782
2.4860	10:47:50	BATE	1,688	20000IUT
2.4860	10:47:50	AQXE	1,356	56916
2.4860	10:48:12	XLON	1,529	1154788473463671
2.4860	10:48:12	AQXE	1,601	57083
2.4870	10:48:24	XLON	1,854	1154788473463695
2.4870	10:48:24	AQXE	1,789	57138
2.4860	10:48:53	XLON	295	1154788473463743
2.4860	10:48:53	XLON	985	1154788473463744
2.4860	10:48:53	XLON	601	1154788473463745
2.4860	10:49:49	CHIX	2,591	120000RSA
2.4860	10:50:00	AQXE	1,504	57569
2.4920	10:52:42	XLON	3,374	1154788473464132
2.4920	10:52:42	CHIX	1,283	120000S20
2.4920	10:52:42	BATE	1,046	20000J83
2.4920	10:52:42	BATE	99	20000J84
2.4920	10:52:42	BATE	1,389	20000J86
2.4930	10:52:43	AQXE	341	58324
2.4930	10:52:43	AQXE	1,796	58326
2.4920	10:52:44	XLON	2,105	1154788473464143
2.4910	10:52:44	XLON	3,172	1154788473464147
2.4910	10:52:44	TRQX	2,159	1154788527992319
2.4920	10:52:44	AQXE	1,544	58333
2.4870	10:52:51	BATE	2,659	20000J90
2.4890	10:56:43	XLON	2,246	1154788473464607
2.4890	10:56:43	CHIX	1,899	120000SJ1
2.4890	10:56:43	BATE	2,751	20000JK8
2.4890	10:56:43	AQXE	927	59395
2.4900	10:59:27	BATE	922	20000JQ8
2.4900	10:59:27	BATE	390	20000JQ9
2.4900	10:59:27	BATE	390	20000JQA
2.4890	11:00:15	XLON	1,699	1154788473465126
2.4890	11:00:15	XLON	1,104	1154788473465127
2.4890	11:00:15	CHIX	484	120000T6T
2.4890	11:00:15	CHIX	913	120000T6U
2.4890	11:00:15	CHIX	153	120000T6V
2.4890	11:00:15	AQXE	1,121	60289
2.4910	11:07:19	XLON	17	1154788473465613
2.4910	11:07:19	TRQX	9	1154788527994481
2.4910	11:07:19	CHIX	12	120000TT6
2.4910	11:07:19	CHIX	12	120000TT7
2.4910	11:08:25	CHIX	250	120000TVX
2.4910	11:08:28	CHIX	1,915	120000TVY
2.4910	11:08:52	XLON	1,269	1154788473465701
2.4910	11:08:52	XLON	3,012	1154788473465702
2.4910	11:08:52	TRQX	1,486	1154788527994728
2.4910	11:09:09	BATE	95	20000KEM
2.4920	11:11:05	XLON	688	1154788473465826
2.4920	11:12:10	XLON	602	1154788473465908
2.4920	11:12:10	XLON	879	1154788473465909
2.4920	11:12:25	XLON	2,817	1154788473465940
2.4920	11:12:25	XLON	960	1154788473465941
2.4920	11:14:35	XLON	408	1154788473466050
2.4920	11:14:35	XLON	78	1154788473466051
2.4920	11:14:35	XLON	1,408	1154788473466052
2.4920	11:14:35	XLON	104	1154788473466053
2.4910	11:15:21	XLON	3,240	1154788473466106
2.4910	11:15:21	XLON	1,191	1154788473466107
2.4900	11:15:21	XLON	1,645	1154788473466108
2.4900	11:15:21	XLON	1,645	1154788473466109
2.4900	11:15:21	XLON	225	1154788473466110
2.4910	11:15:21	TRQX	1,498	1154788527995693
2.4910	11:15:21	CHIX	2,642	120000UKH
2.4900	11:15:21	CHIX	1,393	120000UKQ
2.4910	11:15:21	BATE	2,692	20000KTP
2.4910	11:15:21	AQXE	2,766	63635
2.4910	11:15:40	XLON	4,205	1154788473466125
2.4910	11:15:40	CHIX	2,684	120000UMH
2.4920	11:19:26	XLON	3,500	1154788473466413
2.4920	11:19:26	XLON	494	1154788473466414
2.4920	11:20:15	XLON	4,335	1154788473466515
2.4920	11:20:15	CHIX	1,769	120000V0H
2.4920	11:20:15	CHIX	1,119	120000V0I
2.4920	11:20:15	BATE	682	20000L58
2.4920	11:20:15	BATE	682	20000L59
2.4920	11:20:15	BATE	961	20000L5A
2.4920	11:20:15	AQXE	1,280	64637
2.4920	11:20:15	AQXE	653	64638
2.4910	11:23:01	XLON	3,073	1154788473466708
2.4910	11:23:01	XLON	910	1154788473466709
2.4910	11:23:01	CHIX	1,892	120000VAD
2.4900	11:23:11	XLON	1,130	1154788473466744
2.4900	11:23:11	XLON	329	1154788473466745
2.4900	11:23:11	XLON	2,744	1154788473466746
2.4900	11:23:11	CHIX	606	120000VB8
2.4920	11:25:01	XLON	2,639	1154788473466880
2.4920	11:25:01	CHIX	249	120000VGC
2.4920	11:25:01	CHIX	1,399	120000VGD
2.4920	11:25:01	BATE	482	20000LFZ
2.4920	11:25:01	BATE	1,953	20000LG0
2.4910	11:25:20	XLON	2,852	1154788473466902
2.4910	11:25:20	TRQX	2,756	1154788527996923
2.4910	11:25:20	CHIX	1,540	120000VGX
2.4900	11:27:39	XLON	651	1154788473467033
2.4900	11:27:39	XLON	651	1154788473467034
2.4900	11:27:39	XLON	575	1154788473467035
2.4900	11:27:39	CHIX	1,484	120000VMC
2.4890	11:29:37	XLON	2,182	1154788473467227
2.4890	11:29:37	TRQX	1,862	1154788527997275
2.4890	11:29:37	CHIX	1,541	120000VUV
2.4880	11:30:12	XLON	2,150	1154788473467258
2.4870	11:30:14	XLON	2,661	1154788473467276
2.4860	11:30:14	XLON	1,313	1154788473467280
2.4860	11:30:14	XLON	1,677	1154788473467281
2.4870	11:30:14	CHIX	2,409	120000VY7
2.4860	11:30:20	AQXE	2,757	66945
2.4860	11:34:26	CHIX	1,599	120000WCB
2.4860	11:34:27	XLON	1,677	1154788473467524
2.4850	11:38:45	XLON	1,628	1154788473467918
2.4840	11:40:59	XLON	1,696	1154788473468080
2.4840	11:40:59	CHIX	1,568	120000WV7
2.4860	11:41:30	XLON	3,500	1154788473468182
2.4860	11:41:30	XLON	864	1154788473468183
2.4850	11:44:10	XLON	4,056	1154788473468330
2.4840	11:44:10	XLON	1,645	1154788473468332
2.4840	11:44:10	XLON	985	1154788473468333
2.4840	11:44:10	XLON	1,316	1154788473468334
2.4850	11:44:10	CHIX	61	120000X58
2.4850	11:44:10	CHIX	1,678	120000X59
2.4840	11:44:10	CHIX	96	120000X5C
2.4840	11:44:10	CHIX	1,610	120000X5D
2.4850	11:44:10	BATE	41	20000MIX
2.4850	11:44:10	BATE	41	20000MIY
2.4850	11:44:10	BATE	2,448	20000MIZ
2.4840	11:44:15	XLON	181	1154788473468340
2.4840	11:44:15	XLON	239	1154788473468341
2.4830	11:44:15	XLON	1,500	1154788473468346
2.4830	11:44:15	CHIX	1,587	120000X6C
2.4830	11:44:15	BATE	1,598	20000MJN
2.4830	11:44:15	AQXE	2,378	69698
2.4820	11:44:44	XLON	1,094	1154788473468370
2.4820	11:44:52	XLON	519	1154788473468379
2.4870	11:50:35	XLON	1,297	1154788473468783
2.4870	11:50:35	XLON	2,395	1154788473468784
2.4860	11:52:13	XLON	3,772	1154788473468895
2.4860	11:52:13	CHIX	1,835	120000Y3K
2.4860	11:52:13	CHIX	134	120000Y3L
2.4860	11:52:13	BATE	367	20000N21
2.4860	11:52:13	BATE	1,192	20000N22
2.4860	11:52:13	BATE	1,081	20000N23
2.4890	11:58:48	XLON	1,001	1154788473469602
2.4890	11:58:49	XLON	3,167	1154788473469603
2.4880	12:00:31	XLON	1,649	1154788473469769
2.4880	12:00:31	XLON	2,512	1154788473469770
2.4880	12:00:31	CHIX	2,649	120000Z5H
2.4880	12:00:31	CHIX	215	120000Z5I
2.4870	12:00:43	AQXE	568	73547
2.4870	12:02:16	XLON	3,500	1154788473470001
2.4870	12:02:16	XLON	821	1154788473470002
2.4870	12:02:16	TRQX	2,726	1154788528001279
2.4870	12:02:16	CHIX	2,880	120000ZEJ
2.4870	12:02:16	AQXE	1,246	73925
2.4860	12:02:21	XLON	2,001	1154788473470003
2.4860	12:02:21	CHIX	1,003	120000ZEX
2.4860	12:02:21	CHIX	1,020	120000ZEY
2.4860	12:02:22	XLON	433	1154788473470004
2.4860	12:02:22	XLON	1,061	1154788473470005
2.4870	12:04:37	XLON	2,678	1154788473470247
2.4870	12:04:37	CHIX	1,559	120000ZPS
2.4870	12:04:37	BATE	1,170	20000NXK
2.4870	12:04:37	BATE	1,170	20000NXL
2.4870	12:04:37	AQXE	634	74441
2.4870	12:04:37	AQXE	1,257	74442
2.4860	12:04:44	XLON	1,333	1154788473470260
2.4860	12:04:44	XLON	1,178	1154788473470261
2.4860	12:04:44	TRQX	751	1154788528001552
2.4860	12:04:44	TRQX	751	1154788528001553
2.4860	12:04:44	CHIX	1,539	120000ZQY
2.4860	12:04:54	TRQX	970	1154788528001567
2.4860	12:04:54	TRQX	358	1154788528001568
2.4880	12:06:50	CHIX	1,868	12000101X
2.4880	12:07:02	XLON	2,543	1154788473470457
2.4880	12:07:02	XLON	138	1154788473470458
2.4880	12:10:43	XLON	3,427	1154788473470680
2.4880	12:10:43	AQXE	833	75719
2.4880	12:10:43	AQXE	744	75720
2.4870	12:11:07	XLON	1,974	1154788473470706
2.4870	12:11:07	XLON	663	1154788473470707
2.4870	12:11:07	CHIX	2,058	1200010EL
2.4860	12:15:37	XLON	2,710	1154788473470969
2.4860	12:15:37	TRQX	2,373	1154788528002859
2.4860	12:15:37	CHIX	1,506	1200010VE
2.4850	12:16:50	XLON	2,683	1154788473471049
2.4850	12:16:50	XLON	403	1154788473471050
2.4840	12:16:50	XLON	1,705	1154788473471053
2.4850	12:16:50	CHIX	347	12000111T
2.4850	12:16:50	CHIX	1,420	12000111U
2.4840	12:16:50	CHIX	635	12000111Y
2.4840	12:16:50	CHIX	1,230	12000111Z
2.4850	12:16:50	BATE	163	20000OUM
2.4850	12:16:50	BATE	1,390	20000OUN
2.4840	12:16:50	AQXE	1,596	77168
2.4830	12:16:55	XLON	113	1154788473471057
2.4830	12:16:55	XLON	3,970	1154788473471058
2.4820	12:17:02	XLON	3,051	1154788473471082
2.4820	12:17:45	CHIX	2,874	12000116D
2.4820	12:17:45	AQXE	755	77355
2.4820	12:17:45	AQXE	1,031	77356
2.4830	12:18:20	XLON	205	1154788473471162
2.4830	12:18:20	XLON	1,978	1154788473471163
2.4820	12:18:31	XLON	1,605	1154788473471196
2.4830	12:22:36	XLON	2,271	1154788473471468
2.4830	12:22:36	CHIX	2,407	1200011Q8
2.4870	12:27:24	XLON	4,416	1154788473471857
2.4860	12:27:57	CHIX	771	12000128L
2.4860	12:27:57	BATE	1,002	20000PL3
2.4860	12:27:57	BATE	1,542	20000PL4
2.4860	12:29:29	XLON	3,362	1154788473471971
2.4850	12:29:29	XLON	3,595	1154788473471975
2.4860	12:29:29	TRQX	1,387	1154788528004363
2.4860	12:29:29	TRQX	1,497	1154788528004364
2.4860	12:29:29	CHIX	891	1200012D9
2.4850	12:29:29	CHIX	1,821	1200012DD
2.4850	12:29:29	AQXE	2,118	79759
2.4850	12:30:31	CHIX	2,464	1200012IK
2.4850	12:30:46	TRQX	807	1154788528004568
2.4850	12:30:46	TRQX	870	1154788528004569
2.4850	12:30:46	TRQX	63	1154788528004570
2.4850	12:35:16	XLON	176	1154788473472388
2.4850	12:37:26	XLON	1,975	1154788473472633
2.4850	12:37:26	XLON	311	1154788473472634
2.4850	12:37:26	XLON	311	1154788473472635
2.4840	12:38:50	CHIX	1,653	1200013A0
2.4840	12:40:26	XLON	985	1154788473472837
2.4840	12:40:26	XLON	1,030	1154788473472838
2.4840	12:40:26	CHIX	271	1200013G4
2.4840	12:40:26	CHIX	373	1200013G5
2.4830	12:40:29	XLON	397	1154788473472858
2.4830	12:40:29	XLON	2,660	1154788473472859
2.4830	12:40:29	CHIX	1,624	1200013GP
2.4820	12:40:39	XLON	4,367	1154788473472880
2.4820	12:40:39	CHIX	1,681	1200013HQ
2.4860	12:47:00	AQXE	30	83840
2.4870	12:47:50	XLON	1,974	1154788473473398
2.4870	12:47:50	XLON	985	1154788473473399
2.4870	12:47:50	XLON	1,180	1154788473473400
2.4870	12:47:50	XLON	195	1154788473473401
2.4860	12:47:50	XLON	1,645	1154788473473402
2.4860	12:47:50	XLON	2,668	1154788473473403
2.4860	12:47:50	TRQX	2,008	1154788528006487
2.4870	12:47:50	CHIX	962	120001458
2.4870	12:47:50	CHIX	962	120001459
2.4860	12:47:50	CHIX	2,629	12000145A
2.4860	12:47:50	AQXE	1,622	84001
2.4850	12:47:57	AQXE	229	84063
2.4850	12:49:48	XLON	4,288	1154788473473619
2.4850	12:49:48	BATE	2,288	20000QZD
2.4850	12:52:02	BATE	235	20000R55
2.4850	12:52:02	AQXE	1,424	84952
2.4860	12:55:25	XLON	930	1154788473474053
2.4860	12:55:51	XLON	2,955	1154788473474113
2.4860	12:55:51	XLON	233	1154788473474114
2.4860	12:55:51	XLON	233	1154788473474115
2.4850	12:55:51	XLON	4,332	1154788473474118
2.4850	12:55:51	TRQX	1,547	1154788528007417
2.4860	12:55:51	CHIX	1,000	1200014XX
2.4860	12:55:51	CHIX	1,113	1200014XY
2.4850	12:55:51	CHIX	2,020	1200014Y0
2.4850	12:55:51	BATE	1,986	20000RFB
2.4850	12:55:51	AQXE	2,330	85774
2.4840	12:59:05	XLON	658	1154788473474722
2.4840	12:59:05	XLON	3,599	1154788473474724
2.4830	13:00:13	XLON	3,500	1154788473474860
2.4830	13:00:13	XLON	696	1154788473474861
2.4830	13:00:13	CHIX	1,694	1200015ML
2.4870	13:04:07	XLON	3,500	1154788473475407
2.4870	13:04:07	XLON	745	1154788473475408
2.4860	13:04:07	XLON	4,342	1154788473475413
2.4870	13:04:07	CHIX	1,574	120001671
2.4860	13:04:07	CHIX	1,712	120001674
2.4850	13:05:16	CHIX	1,649	1200016AD
2.4850	13:05:17	XLON	4,341	1154788473475492
2.4850	13:05:17	TRQX	712	1154788528008551
2.4850	13:05:17	TRQX	712	1154788528008552
2.4850	13:05:17	TRQX	743	1154788528008553
2.4840	13:07:53	XLON	4,256	1154788473475639
2.4840	13:07:53	CHIX	1,485	1200016I2
2.4830	13:07:54	XLON	2,387	1154788473475646
2.4830	13:07:54	AQXE	1,536	88380
2.4830	13:09:58	CHIX	1,478	1200016TF
2.4880	13:19:26	CHIX	2,823	1200017SH
2.4870	13:20:12	XLON	1,768	1154788473476637
2.4870	13:20:12	XLON	1,768	1154788473476638
2.4870	13:20:12	XLON	751	1154788473476639
2.4870	13:20:12	XLON	1,678	1154788473476642
2.4880	13:20:12	XLON	1,651	1154788473476643
2.4880	13:20:12	XLON	985	1154788473476644
2.4880	13:20:12	XLON	534	1154788473476645
2.4880	13:20:12	XLON	484	1154788473476646
2.4870	13:20:12	CHIX	2,407	1200017VB
2.4870	13:20:12	AQXE	2,149	91490
2.4900	13:26:07	XLON	4,240	1154788473477064
2.4900	13:26:07	XLON	1,700	1154788473477065
2.4900	13:26:07	CHIX	2,874	1200018KA
2.4900	13:26:51	AQXE	466	93070
2.4910	13:30:00	XLON	1,135	1154788473477424
2.4910	13:30:00	XLON	3,311	1154788473477425
2.4910	13:30:00	CHIX	189	1200018ZO
2.4910	13:30:00	CHIX	2,708	1200018ZP
2.4900	13:30:05	XLON	4,408	1154788473477460
2.4910	13:30:08	AQXE	2,337	94087
2.4920	13:31:45	XLON	3,410	1154788473477708
2.4920	13:31:45	XLON	897	1154788473477709
2.4950	13:33:08	XLON	4,314	1154788473477868
2.4950	13:33:08	TRQX	1,630	1154788528012024
2.4950	13:33:08	TRQX	331	1154788528012025
2.4950	13:33:08	CHIX	1,875	1200019LM
2.4950	13:33:08	CHIX	998	1200019LN
2.4950	13:33:08	BATE	195	20000UCL
2.4950	13:33:08	BATE	1,417	20000UCM
2.4950	13:33:08	BATE	1,222	20000UCN
2.4940	13:33:46	XLON	4,432	1154788473477915
2.4940	13:33:46	TRQX	1,925	1154788528012106
2.4940	13:33:46	CHIX	1,524	1200019NQ
2.4940	13:33:46	CHIX	1,516	1200019NR
2.4930	13:33:56	CHIX	2,826	1200019OF
2.4930	13:33:56	BATE	64	20000UEV
2.4930	13:35:07	XLON	3,500	1154788473478016
2.4930	13:35:07	XLON	864	1154788473478017
2.4930	13:35:07	TRQX	838	1154788528012227
2.4930	13:35:07	TRQX	763	1154788528012228
2.4930	13:35:07	CHIX	1,925	1200019TG
2.4930	13:35:07	CHIX	433	1200019TH
2.4930	13:35:07	BATE	1,575	20000UHY
2.4920	13:35:14	XLON	4,286	1154788473478037
2.4910	13:35:21	XLON	3,810	1154788473478093
2.4910	13:35:21	XLON	523	1154788473478094
2.4900	13:37:44	XLON	1,018	1154788473478301
2.4920	13:41:31	XLON	3,332	1154788473478590
2.4920	13:41:31	XLON	1,080	1154788473478591
2.4920	13:41:31	CHIX	1,737	120001APS
2.4920	13:41:31	CHIX	108	120001APT
2.4930	13:45:11	XLON	2,078	1154788473478990
2.4930	13:45:11	XLON	2,084	1154788473478991
2.4930	13:45:44	XLON	2,403	1154788473479041
2.4930	13:45:44	XLON	1,833	1154788473479042
2.4930	13:45:44	XLON	194	1154788473479043
2.4930	13:45:44	CHIX	2,836	120001BEQ
2.4930	13:45:44	AQXE	1,370	98783
2.4930	13:45:44	AQXE	1,096	98784
2.4920	13:46:03	XLON	4,399	1154788473479067
2.4920	13:46:03	CHIX	1,940	120001BFL
2.4910	13:46:25	CHIX	32	120001BGZ
2.4920	13:47:22	XLON	3,284	1154788473479192
2.4920	13:47:22	CHIX	2,151	120001BLO
2.4930	13:50:18	XLON	1,166	1154788473479520
2.4930	13:50:18	XLON	3,072	1154788473479521
2.4930	13:50:18	CHIX	1,579	120001C0H
2.4930	13:50:34	CHIX	2,158	120001C1W
2.4960	13:53:41	XLON	4,358	1154788473479887
2.4950	13:54:35	XLON	4,374	1154788473479920
2.4950	13:54:35	TRQX	1,720	1154788528015525
2.4950	13:54:35	CHIX	1,911	120001CR8
2.4950	13:54:35	BATE	2,322	20000W8C
2.4940	13:55:31	XLON	1,033	1154788473479997
2.4940	13:55:31	XLON	1,033	1154788473479998
2.4940	13:55:31	XLON	2,224	1154788473479999
2.4940	13:55:31	TRQX	361	1154788528015673
2.4940	13:55:31	CHIX	1,589	120001CYP
2.4940	13:55:31	BATE	183	20000WE3
2.4940	13:55:31	BATE	183	20000WE4
2.4950	13:57:18	XLON	4,439	1154788473480259
2.4950	13:57:18	CHIX	1,870	120001D7O
2.4950	13:58:12	XLON	4,187	1154788473480432
2.4950	13:58:12	CHIX	1,730	120001DEM
2.4940	14:00:00	XLON	3,500	1154788473480635
2.4940	14:00:00	XLON	819	1154788473480636
2.4940	14:00:00	TRQX	1,326	1154788528016632
2.4940	14:00:00	CHIX	1,542	120001DOJ
2.4940	14:00:00	CHIX	232	120001DOK
2.4940	14:00:00	BATE	1,168	20000WWB
2.4930	14:00:01	XLON	4,144	1154788473480644
2.4930	14:00:01	XLON	33	1154788473480645
2.4930	14:00:05	TRQX	1,587	1154788528016659
2.4930	14:00:05	TRQX	158	1154788528016660
2.4930	14:02:17	CHIX	1,579	120001E25
2.4920	14:02:26	XLON	3,303	1154788473480931
2.4920	14:02:26	CHIX	2,353	120001E3M
2.4920	14:05:18	XLON	3,928	1154788473481192
2.4920	14:05:18	CHIX	1,526	120001EP7
2.4950	14:10:36	XLON	1,092	1154788473481687
2.4950	14:10:36	XLON	65	1154788473481688
2.4940	14:10:51	AQXE	652	106959
2.4940	14:10:51	XLON	4,259	1154788473481720
2.4940	14:10:51	XLON	1,748	1154788473481721
2.4940	14:10:51	CHIX	1,940	120001FGY
2.4940	14:11:02	AQXE	1,104	107011
2.4950	14:17:15	XLON	1,904	1154788473482204
2.4950	14:17:15	XLON	2,449	1154788473482205
2.4950	14:17:42	AQXE	1,694	109012
2.4950	14:17:55	AQXE	195	109092
2.4950	14:18:53	XLON	2,583	1154788473482440
2.4950	14:20:05	XLON	920	1154788473482579
2.4950	14:20:05	XLON	2,065	1154788473482580
2.4950	14:20:05	XLON	564	1154788473482581
2.4950	14:20:05	XLON	380	1154788473482587
2.4950	14:20:06	XLON	1,950	1154788473482591
2.4950	14:20:06	XLON	2,065	1154788473482592
2.4950	14:20:06	XLON	47	1154788473482593
2.4950	14:20:09	XLON	1,734	1154788473482594
2.4950	14:20:09	XLON	193	1154788473482595
2.4950	14:20:09	XLON	1,867	1154788473482596
2.4950	14:20:55	XLON	61	1154788473482682
2.4950	14:20:55	XLON	581	1154788473482683
2.4950	14:20:55	XLON	831	1154788473482684
2.4950	14:20:55	XLON	965	1154788473482685
2.4950	14:21:55	XLON	996	1154788473482789
2.4950	14:21:55	XLON	669	1154788473482790
2.4940	14:23:43	XLON	737	1154788473483084
2.4940	14:23:43	XLON	3,427	1154788473483085
2.4940	14:23:43	XLON	274	1154788473483086
2.4940	14:23:43	CHIX	1,327	120001HLM
2.4940	14:23:43	CHIX	1,161	120001HLN
2.4940	14:23:46	AQXE	1,607	110964
2.4940	14:23:46	BATE	2,538	20000ZD9
2.4950	14:26:46	XLON	4,361	1154788473483369
2.4950	14:26:46	TRQX	36	1154788528021391
2.4950	14:26:46	CHIX	2,117	120001I58
2.4950	14:26:46	CHIX	2,166	120001I59
2.4950	14:26:46	BATE	1,896	20000ZOQ
2.4950	14:27:52	XLON	2,009	1154788473483488
2.4950	14:27:52	XLON	596	1154788473483489
2.4950	14:27:52	XLON	390	1154788473483490
2.4950	14:27:52	TRQX	1,768	1154788528021601
2.4950	14:27:52	TRQX	383	1154788528021602
2.4950	14:27:52	TRQX	383	1154788528021603
2.4950	14:27:54	XLON	392	1154788473483491
2.4950	14:27:54	XLON	2,037	1154788473483492
2.4960	14:30:00	XLON	1,095	1154788473483899
2.4960	14:30:00	XLON	58	1154788473483900
2.4960	14:30:00	XLON	520	1154788473483901
2.4960	14:30:02	XLON	535	1154788473484169
2.4960	14:30:02	XLON	575	1154788473484170
2.4960	14:30:02	XLON	2,065	1154788473484171
2.4960	14:30:03	XLON	92	1154788473484176
2.4960	14:30:03	XLON	1,013	1154788473484177
2.4960	14:30:03	XLON	1,600	1154788473484178
2.4950	14:30:07	XLON	4,274	1154788473484315
2.4950	14:30:07	CHIX	1,160	120001IZB
2.4950	14:30:07	CHIX	3,104	120001IZC
2.4940	14:30:14	XLON	4,444	1154788473484408
2.4940	14:30:14	TRQX	1,796	1154788528022372
2.4940	14:30:14	CHIX	4,210	120001J35
2.4930	14:30:22	XLON	3,500	1154788473484510
2.4930	14:30:22	XLON	953	1154788473484511
2.4930	14:30:22	CHIX	2,020	120001J7E
2.4920	14:30:34	XLON	4,186	1154788473484601
2.4920	14:30:34	CHIX	324	120001JC5
2.4920	14:30:34	CHIX	324	120001JC6
2.4920	14:30:34	CHIX	3,581	120001JC7
2.4920	14:30:34	BATE	377	200010D4
2.4920	14:30:38	BATE	2,174	200010DM
2.4920	14:31:38	XLON	4,131	1154788473485090
2.4920	14:31:38	CHIX	2,217	120001JP5
2.4920	14:31:45	AQXE	2,631	115884
2.4910	14:31:46	XLON	4,218	1154788473485146
2.4910	14:31:46	CHIX	3,860	120001JR9
2.4900	14:32:03	XLON	2,829	1154788473485260
2.4900	14:32:03	CHIX	1,738	120001JX9
2.4890	14:32:26	XLON	2,709	1154788473485393
2.4890	14:32:26	CHIX	1,594	120001K1A
2.4890	14:32:26	BATE	1,554	200010RD
2.4910	14:32:30	TRQX	631	1154788528023310
2.4930	14:35:29	XLON	4,406	1154788473486406
2.4930	14:35:29	CHIX	381	120001L2P
2.4930	14:35:29	CHIX	2,170	120001L2Q
2.4920	14:35:31	XLON	4,441	1154788473486415
2.4920	14:35:31	TRQX	1,764	1154788528024406
2.4920	14:35:31	TRQX	143	1154788528024407
2.4920	14:35:31	CHIX	2,788	120001L3O
2.4920	14:35:31	BATE	2,527	200011C1
2.4910	14:37:07	XLON	2,293	1154788473486749
2.4910	14:37:07	CHIX	2,205	120001LHE
2.4900	14:37:09	XLON	1,970	1154788473486763
2.4900	14:37:09	XLON	2,219	1154788473486764
2.4900	14:37:09	CHIX	1,044	120001LIB
2.4900	14:37:09	CHIX	389	120001LIC
2.4900	14:37:10	CHIX	258	120001LIU
2.4890	14:38:02	XLON	4,352	1154788473486954
2.4890	14:38:02	CHIX	2,079	120001LQT
2.4900	14:39:00	XLON	3,295	1154788473487133
2.4900	14:39:00	XLON	896	1154788473487134
2.4900	14:39:00	CHIX	1,638	120001M1S
2.4890	14:39:06	XLON	813	1154788473487165
2.4890	14:39:06	XLON	3,414	1154788473487166
2.4890	14:39:06	CHIX	1,683	120001M3O
2.4880	14:39:49	XLON	2,598	1154788473487279
2.4880	14:39:49	XLON	1,763	1154788473487280
2.4880	14:40:10	TRQX	1,626	1154788528025897
2.4880	14:40:10	TRQX	453	1154788528025898
2.4880	14:40:10	TRQX	453	1154788528025899
2.4870	14:40:11	XLON	2,507	1154788473487356
2.4870	14:40:11	XLON	1,824	1154788473487357
2.4870	14:40:11	CHIX	1,503	120001MF2
2.4860	14:40:15	XLON	2,444	1154788473487378
2.4860	14:40:15	XLON	1,893	1154788473487379
2.4890	14:43:06	XLON	1,535	1154788473487845
2.4890	14:43:25	XLON	2,910	1154788473487903
2.4890	14:43:25	CHIX	2,291	120001N64
2.4890	14:43:25	BATE	1,567	200012M3
2.4880	14:44:08	XLON	2,122	1154788473488098
2.4880	14:44:08	XLON	2,122	1154788473488099
2.4880	14:44:08	TRQX	1,871	1154788528027181
2.4880	14:44:08	CHIX	2,168	120001NDX
2.4880	14:44:08	BATE	792	200012QP
2.4880	14:44:08	BATE	792	200012QQ
2.4870	14:44:09	XLON	4,435	1154788473488101
2.4870	14:44:15	CHIX	2,304	120001NFR
2.4860	14:45:04	XLON	1,154	1154788473488255
2.4860	14:45:04	XLON	394	1154788473488256
2.4860	14:45:04	XLON	425	1154788473488257
2.4860	14:45:04	XLON	1,065	1154788473488258
2.4860	14:45:04	XLON	98	1154788473488259
2.4880	14:46:13	XLON	1,970	1154788473488472
2.4880	14:46:13	XLON	1,603	1154788473488473
2.4880	14:46:13	TRQX	1,377	1154788528027853
2.4880	14:46:13	TRQX	176	1154788528027854
2.4880	14:46:13	TRQX	176	1154788528027855
2.4880	14:46:13	AQXE	1,280	127177
2.4880	14:46:41	AQXE	1,245	127461
2.4880	14:49:29	XLON	4,397	1154788473489177
2.4880	14:49:29	CHIX	1,639	120001OV6
2.4880	14:49:29	CHIX	1,203	120001OV7
2.4880	14:49:54	AQXE	1,571	129675
2.4870	14:50:18	XLON	2,570	1154788473489464
2.4870	14:50:18	TRQX	833	1154788528028830
2.4870	14:50:18	TRQX	708	1154788528028831
2.4870	14:50:18	CHIX	1,726	120001P5K
2.4890	14:51:07	XLON	4,219	1154788473489663
2.4890	14:51:40	CHIX	1,383	120001PII
2.4900	14:53:00	XLON	1,400	1154788473489941
2.4900	14:53:30	XLON	3,052	1154788473489984
2.4900	14:53:30	CHIX	3,725	120001Q01
2.4890	14:53:34	CHIX	20	120001Q0B
2.4920	14:57:04	XLON	1,974	1154788473490605
2.4920	14:57:04	XLON	2,288	1154788473490606
2.4920	14:57:04	TRQX	1,507	1154788528030743
2.4920	14:57:04	CHIX	833	120001R77
2.4920	14:57:04	CHIX	3,550	120001R78
2.4920	14:57:04	BATE	2,893	2000156S
2.4920	14:57:07	TRQX	23	1154788528030830
2.4920	14:57:14	XLON	2,065	1154788473490684
2.4920	14:57:14	XLON	1,790	1154788473490685
2.4920	14:57:14	AQXE	1,631	135346
2.4920	14:57:14	AQXE	1,038	135347
2.4920	14:58:21	CHIX	2,713	120001RLY
2.4920	14:58:21	CHIX	1,143	120001RM1
2.4930	14:59:42	XLON	927	1154788473491199
2.4990	15:02:34	XLON	1,753	1154788473491915
2.4990	15:02:34	XLON	47	1154788473491917
2.4990	15:02:34	CHIX	2,582	120001SUJ
2.5000	15:02:47	XLON	4,437	1154788473492002
2.5000	15:02:47	CHIX	3,503	120001SWJ
2.5000	15:02:47	BATE	2,766	200016DC
2.5000	15:02:48	CHIX	827	120001SWT
2.5060	15:03:32	XLON	329	1154788473492195
2.5060	15:03:32	XLON	2,065	1154788473492196
2.5050	15:03:32	XLON	4,244	1154788473492200
2.5060	15:03:32	XLON	1,391	1154788473492204
2.5060	15:03:32	XLON	2,065	1154788473492205
2.5050	15:03:32	TRQX	1,591	1154788528032338
2.5050	15:03:32	CHIX	3,601	120001T8P
2.5050	15:03:32	AQXE	1,518	139975
2.5060	15:03:40	XLON	2,065	1154788473492271
2.5060	15:03:40	XLON	28	1154788473492272
2.5070	15:03:40	XLON	2,065	1154788473492273
2.5070	15:03:40	XLON	985	1154788473492274
2.5070	15:03:40	XLON	429	1154788473492275
2.5060	15:03:40	XLON	4,184	1154788473492277
2.5050	15:03:40	TRQX	858	1154788528032367
2.5060	15:03:40	TRQX	877	1154788528032369
2.5060	15:03:40	TRQX	85	1154788528032370
2.5060	15:03:40	TRQX	1,060	1154788528032371
2.5060	15:03:40	CHIX	2,250	120001TDU
2.5050	15:03:40	CHIX	2,321	120001TDV
2.5070	15:03:40	CHIX	2,538	120001TE2
2.5060	15:03:40	AQXE	1,593	140120
2.5050	15:03:40	AQXE	1,600	140123
2.5070	15:03:40	AQXE	2,711	140126
2.5060	15:03:40	BATE	576	200016O2
2.5060	15:03:40	BATE	1,008	200016O3
2.5050	15:03:42	XLON	3,500	1154788473492289
2.5050	15:03:42	XLON	874	1154788473492290
2.5050	15:03:42	XLON	1,568	1154788473492293
2.5050	15:03:42	BATE	1,580	200016OF
2.5050	15:03:43	XLON	175	1154788473492297
2.5050	15:03:43	XLON	1,306	1154788473492298
2.5070	15:04:31	XLON	2,890	1154788473492573
2.5070	15:04:31	XLON	1,566	1154788473492574
2.5070	15:04:46	AQXE	2,032	141414
2.5070	15:05:05	XLON	1,900	1154788473492887
2.5070	15:05:05	XLON	38	1154788473492888
2.5070	15:05:05	XLON	2,065	1154788473492889
2.5070	15:05:05	XLON	111	1154788473492890
2.5060	15:05:19	XLON	1,884	1154788473492949
2.5060	15:05:19	XLON	2,496	1154788473492950
2.5060	15:05:19	TRQX	1,004	1154788528033017
2.5060	15:05:19	TRQX	623	1154788528033018
2.5060	15:05:19	AQXE	29	141867
2.5060	15:05:21	AQXE	137	141895
2.5060	15:05:24	AQXE	93	141946
2.5060	15:05:34	AQXE	1,127	142072
2.5060	15:05:38	AQXE	94	142111
2.5060	15:05:38	AQXE	844	142112
2.5050	15:05:56	XLON	3,007	1154788473493060
2.5050	15:05:56	XLON	1,185	1154788473493061
2.5050	15:05:56	CHIX	122	120001U7S
2.5050	15:05:56	CHIX	2,405	120001U7T
2.5050	15:05:56	AQXE	85	142273
2.5050	15:05:56	AQXE	33	142274
2.5050	15:05:56	AQXE	17	142275
2.5050	15:05:57	AQXE	2,087	142276
2.5070	15:06:44	XLON	4,448	1154788473493236
2.5070	15:06:44	AQXE	690	142798
2.5070	15:06:44	BATE	387	200017BR
2.5070	15:06:44	BATE	2,116	200017BS
2.5070	15:06:46	AQXE	328	142853
2.5070	15:06:51	AQXE	106	143039
2.5070	15:07:01	AQXE	98	143108
2.5070	15:07:05	AQXE	305	143164
2.5070	15:08:00	XLON	4,368	1154788473493538
2.5070	15:08:11	CHIX	1,523	120001UYB
2.5080	15:09:03	XLON	3,500	1154788473493677
2.5080	15:09:03	XLON	781	1154788473493678
2.5080	15:09:03	CHIX	674	120001V3E
2.5080	15:09:03	CHIX	1,015	120001V3F
2.5080	15:09:03	AQXE	444	144415
2.5080	15:09:03	AQXE	166	144416
2.5080	15:09:03	AQXE	33	144417
2.5080	15:09:03	AQXE	1,480	144421
2.5080	15:09:22	AQXE	513	144647
2.5070	15:09:45	XLON	3,500	1154788473493762
2.5070	15:09:45	XLON	695	1154788473493763
2.5070	15:09:45	CHIX	713	120001V90
2.5070	15:09:45	CHIX	279	120001V91
2.5070	15:09:45	CHIX	965	120001V92
2.5060	15:09:45	CHIX	1,775	120001V98
2.5060	15:09:46	XLON	2,197	1154788473493765
2.5060	15:09:46	XLON	2,253	1154788473493766
2.5060	15:09:46	TRQX	2,709	1154788528034060
2.5050	15:09:50	XLON	4,289	1154788473493779
2.5050	15:09:50	AQXE	389	144948
2.5050	15:09:58	AQXE	1,993	145042
2.5040	15:10:06	XLON	4,079	1154788473493872
2.5030	15:10:32	XLON	2,164	1154788473494009
2.5040	15:12:18	XLON	1,657	1154788473494481
2.5040	15:12:18	AQXE	1,498	146751
2.5040	15:12:18	BATE	1,693	200018GA
2.5030	15:14:12	XLON	47	1154788473494813
2.5030	15:14:12	XLON	1,594	1154788473494814
2.5030	15:14:12	TRQX	604	1154788528035202
2.5030	15:14:12	TRQX	961	1154788528035203
2.5030	15:14:12	CHIX	1,802	120001WFM
2.5030	15:14:12	CHIX	505	120001WFN
2.5030	15:14:12	AQXE	1,499	148002
2.5030	15:14:12	BATE	1,698	200018SL
2.5020	15:14:31	XLON	66	1154788473494915
2.5020	15:14:31	XLON	33	1154788473494916
2.5020	15:14:31	XLON	1,832	1154788473494917
2.5020	15:14:31	CHIX	1,583	120001WJT
2.5030	15:15:41	XLON	3,500	1154788473495129
2.5030	15:15:41	XLON	105	1154788473495130
2.5030	15:15:41	XLON	654	1154788473495131
2.5030	15:15:41	TRQX	639	1154788528035595
2.5030	15:15:41	TRQX	861	1154788528035596
2.5030	15:15:41	CHIX	2,053	120001WS4
2.5030	15:15:41	AQXE	1,380	148993
2.5030	15:15:42	AQXE	139	148996
2.5030	15:16:32	CHIX	1,658	120001WYS
2.5030	15:17:08	XLON	85	1154788473495539
2.5030	15:17:08	XLON	3,534	1154788473495540
2.5030	15:17:08	XLON	703	1154788473495541
2.5020	15:17:08	XLON	752	1154788473495542
2.5020	15:17:08	XLON	752	1154788473495543
2.5020	15:17:08	XLON	2,938	1154788473495550
2.5020	15:17:08	TRQX	1,498	1154788528035949
2.5020	15:17:08	CHIX	2,023	120001X3W
2.5020	15:17:10	BATE	620	200019AU
2.5020	15:17:10	BATE	33	200019AV
2.5020	15:17:11	BATE	1,672	200019B2
2.5020	15:17:12	BATE	121	200019B9
2.5040	15:17:34	XLON	3,880	1154788473495661
2.5030	15:17:51	XLON	1,600	1154788473495700
2.5030	15:17:51	XLON	2,293	1154788473495701
2.5030	15:17:51	TRQX	1,498	1154788528036081
2.5030	15:17:51	CHIX	1,995	120001XCE
2.5020	15:17:58	XLON	3,210	1154788473495709
2.5020	15:17:58	TRQX	499	1154788528036132
2.5020	15:17:58	CHIX	2,226	120001XCS
2.5020	15:18:11	TRQX	995	1154788528036181
2.5010	15:18:28	TRQX	1,525	1154788528036232
2.5010	15:18:32	XLON	2,178	1154788473495808
2.5000	15:19:40	TRQX	650	1154788528036542
2.5000	15:19:41	TRQX	448	1154788528036544
2.5000	15:19:42	TRQX	262	1154788528036549
2.5000	15:19:50	TRQX	139	1154788528036560
2.4990	15:20:24	XLON	1,698	1154788473496173
2.4990	15:20:24	CHIX	1,445	120001XZ3
2.4990	15:20:24	CHIX	264	120001XZ4
2.4980	15:24:33	XLON	1,008	1154788473496832
2.4980	15:24:33	XLON	33	1154788473496833
2.4980	15:24:33	XLON	592	1154788473496834
2.4980	15:24:33	CHIX	473	120001Z1O
2.4980	15:24:33	CHIX	332	120001Z1V
2.4980	15:24:33	CHIX	859	120001Z22
2.4970	15:24:48	AQXE	1,000	156020
2.4970	15:25:03	AQXE	1,004	156224
2.4980	15:25:05	XLON	1,902	1154788473496942
2.4980	15:25:05	XLON	2,065	1154788473496943
2.4980	15:25:05	XLON	171	1154788473496944
2.4970	15:25:55	XLON	2,708	1154788473497087
2.4970	15:25:55	CHIX	368	120001ZDA
2.4970	15:25:55	CHIX	499	120001ZDB
2.4970	15:25:55	AQXE	629	157034
2.4970	15:25:56	CHIX	1,039	120001ZE8
2.4970	15:26:45	XLON	2,065	1154788473497185
2.4970	15:26:45	XLON	70	1154788473497186
2.4970	15:26:45	XLON	1,720	1154788473497187
2.4960	15:26:45	XLON	2,973	1154788473497197
2.4960	15:26:45	CHIX	1,549	120001ZNQ
2.4950	15:27:10	XLON	4,188	1154788473497270
2.4950	15:27:10	CHIX	2,344	120001ZR3
2.4950	15:27:10	BATE	2,071	20001B4P
2.4950	15:27:11	BATE	360	20001B4R
2.4950	15:28:06	AQXE	1,011	158408
2.4950	15:28:08	AQXE	545	158462
2.4950	15:28:51	AQXE	272	159037
2.5000	15:31:08	XLON	4,320	1154788473498201
2.5000	15:31:08	CHIX	814	120002131
2.5000	15:31:08	CHIX	2,579	120002132
2.5000	15:31:10	AQXE	1,022	160821
2.4990	15:32:15	XLON	4,315	1154788473498399
2.4990	15:32:15	XLON	2,065	1154788473498403
2.5000	15:32:15	XLON	2,065	1154788473498404
2.5000	15:32:15	XLON	619	1154788473498405
2.5000	15:32:15	XLON	823	1154788473498406
2.4990	15:32:15	TRQX	33	1154788528039564
2.4990	15:32:15	TRQX	1,753	1154788528039565
2.4990	15:32:15	CHIX	1,566	1200021BC
2.4990	15:32:15	CHIX	1,487	1200021BD
2.5000	15:32:15	AQXE	775	161559
2.5000	15:33:05	XLON	4,363	1154788473498500
2.5000	15:33:05	CHIX	343	1200021I7
2.5000	15:33:05	CHIX	1,320	1200021I8
2.5010	15:33:47	AQXE	228	162688
2.5040	15:34:46	XLON	477	1154788473498893
2.5040	15:34:46	XLON	1,974	1154788473498894
2.5040	15:34:46	XLON	1,022	1154788473498895
2.5040	15:35:25	XLON	322	1154788473499060
2.5040	15:35:25	XLON	349	1154788473499061
2.5040	15:35:25	XLON	419	1154788473499062
2.5040	15:35:25	XLON	198	1154788473499063
2.5040	15:35:25	XLON	36	1154788473499064
2.5040	15:35:25	XLON	1,880	1154788473499065
2.5040	15:36:07	TRQX	1,509	1154788528040563
2.5040	15:36:07	CHIX	3,201	1200022T2
2.5040	15:36:15	XLON	2,065	1154788473499302
2.5040	15:36:15	XLON	1,700	1154788473499303
2.5040	15:36:15	XLON	1,007	1154788473499304
2.5030	15:37:21	XLON	4,163	1154788473499619
2.5030	15:37:21	TRQX	1,513	1154788528040893
2.5030	15:37:21	CHIX	3,189	1200023B6
2.5030	15:37:21	BATE	2,312	20001DHY
2.5030	15:37:28	AQXE	1,554	165825
2.5030	15:37:33	AQXE	160	165956
2.5040	15:38:15	CHIX	389	1200023OY
2.5040	15:38:15	CHIX	1,610	1200023OZ
2.5040	15:38:27	CHIX	523	1200023RO
2.5040	15:38:29	XLON	1,278	1154788473499971
2.5040	15:38:29	XLON	203	1154788473499972
2.5040	15:38:45	XLON	974	1154788473500012
2.5040	15:39:05	XLON	2,001	1154788473500091
2.5030	15:39:27	XLON	3,500	1154788473500138
2.5030	15:39:27	XLON	755	1154788473500139
2.5030	15:39:27	TRQX	2,215	1154788528041334
2.5030	15:39:27	CHIX	2,253	12000240O
2.5030	15:39:27	CHIX	105	12000240P
2.5030	15:39:27	AQXE	2,627	167390
2.5020	15:40:03	XLON	4,191	1154788473500300
2.5020	15:40:03	CHIX	1,304	12000247X
2.5020	15:40:03	CHIX	1,304	12000247Y
2.5020	15:40:30	AQXE	349	168275
2.5020	15:41:30	AQXE	1,370	168975
2.5020	15:41:35	XLON	2,065	1154788473500700
2.5020	15:41:35	XLON	93	1154788473500701
2.5020	15:41:35	XLON	215	1154788473500702
2.5020	15:42:15	XLON	966	1154788473500788
2.5020	15:42:25	XLON	1,838	1154788473500815
2.5010	15:42:54	CHIX	615	120002555
2.5020	15:42:55	XLON	26	1154788473500915
2.5020	15:42:55	XLON	2,065	1154788473500916
2.5020	15:42:55	XLON	501	1154788473500917
2.5020	15:42:55	XLON	530	1154788473500918
2.5020	15:42:55	XLON	220	1154788473500919
2.5020	15:43:35	XLON	1,083	1154788473501015
2.5020	15:43:35	XLON	255	1154788473501022
2.5020	15:43:35	XLON	3,997	1154788473501023
2.5020	15:44:55	XLON	2,395	1154788473501322
2.5020	15:44:55	XLON	520	1154788473501323
2.5020	15:45:35	XLON	36	1154788473501549
2.5020	15:45:35	XLON	1,732	1154788473501550
2.5020	15:45:35	TRQX	1,830	1154788528042984
2.5020	15:45:36	XLON	4,307	1154788473501565
2.5020	15:45:36	CHIX	2,050	1200025YU
2.5020	15:45:36	CHIX	1,356	1200025YV
2.5020	15:45:37	TRQX	632	1154788528042986
2.5020	15:45:38	TRQX	286	1154788528042987
2.5020	15:45:44	TRQX	95	1154788528043002
2.5010	15:45:44	CHIX	882	1200025ZT
2.5010	15:46:05	XLON	4,174	1154788473501664
2.5010	15:46:05	BATE	1,669	20001F8J
2.5010	15:46:05	BATE	676	20001F8K
2.5010	15:47:55	XLON	1,391	1154788473502076
2.5010	15:47:55	XLON	3,113	1154788473502077
2.5010	15:47:55	XLON	201	1154788473502078
2.5010	15:48:00	CHIX	831	1200026PC
2.5010	15:48:00	CHIX	3	1200026PE
2.5010	15:48:10	CHIX	1,247	1200026T2
2.5010	15:48:11	CHIX	326	1200026T5
2.5010	15:48:12	CHIX	552	1200026TD
2.5010	15:48:45	CHIX	288	120002717
2.5010	15:49:06	XLON	571	1154788473502388
2.5010	15:49:25	XLON	1,858	1154788473502485
2.5000	15:49:30	XLON	4,285	1154788473502500
2.5000	15:49:30	CHIX	1,997	1200027A0
2.5000	15:50:47	XLON	2,583	1154788473502775
2.5010	15:50:47	XLON	103	1154788473502776
2.5000	15:50:47	CHIX	2,704	1200027K0
2.5000	15:50:47	CHIX	154	1200027K1
2.4990	15:50:51	XLON	3,882	1154788473502790
2.4990	15:50:51	CHIX	1,855	1200027L0
2.4980	15:50:53	XLON	3,500	1154788473502800
2.4980	15:50:53	XLON	692	1154788473502801
2.4980	15:50:53	CHIX	2,205	1200027L4
2.4980	15:50:53	BATE	2,435	20001G8D
2.4990	15:51:43	XLON	1,942	1154788473503019
2.4990	15:51:43	BATE	1,799	20001GC8
2.4990	15:51:48	XLON	1,143	1154788473503067
2.4990	15:51:48	CHIX	2,121	1200027QW
2.4990	15:51:49	TRQX	1,155	1154788528044623
2.4990	15:51:49	TRQX	499	1154788528044624
2.4980	15:52:53	CHIX	2,083	120002849
2.4980	15:53:19	XLON	3,405	1154788473503438
2.4980	15:53:19	TRQX	1,601	1154788528045054
2.4980	15:53:19	TRQX	26	1154788528045055
2.4980	15:53:19	CHIX	124	120002894
2.4970	15:53:51	XLON	4,425	1154788473503504
2.4970	15:53:51	CHIX	1,588	1200028DH
2.4970	15:55:42	XLON	621	1154788473503928
2.4970	15:55:42	XLON	2,583	1154788473503929
2.4970	15:55:42	XLON	87	1154788473503930
2.4960	15:55:44	XLON	2,886	1154788473503947
2.4970	15:55:59	XLON	4,281	1154788473504041
2.4970	15:55:59	CHIX	322	120002950
2.4970	15:56:23	TRQX	1,118	1154788528045728
2.4970	15:56:23	CHIX	1,462	120002987
2.4970	15:56:24	TRQX	413	1154788528045733
2.4970	15:56:31	TRQX	70	1154788528045766
2.4970	15:56:37	TRQX	150	1154788528045780
2.4970	15:57:11	XLON	4,162	1154788473504307
2.4970	15:57:11	TRQX	2,451	1154788528045876
2.4970	15:57:11	CHIX	2,519	1200029FN
2.4970	15:57:11	AQXE	1,544	180441
2.4960	15:57:21	XLON	2,121	1154788473504337
2.4960	15:57:21	XLON	1,983	1154788473504338
2.4960	15:59:09	CHIX	1,878	120002A0E
2.4960	15:59:09	AQXE	1,280	182274
2.4960	15:59:27	AQXE	120	182628
2.4960	15:59:56	XLON	2,583	1154788473504790
2.4960	15:59:56	XLON	2,728	1154788473504791
2.4960	15:59:56	AQXE	140	183004
2.4960	16:00:30	XLON	4,336	1154788473505004
2.4970	16:00:48	XLON	3,222	1154788473505083
2.4970	16:00:48	XLON	244	1154788473505084
2.4970	16:00:48	XLON	898	1154788473505085
2.4970	16:00:48	CHIX	2,978	120002ARD
2.4970	16:00:50	XLON	122	1154788473505092
2.4970	16:00:50	XLON	3,143	1154788473505093
2.4970	16:00:50	CHIX	1,027	120002ARO
2.4970	16:00:50	CHIX	716	120002ARP
2.4970	16:00:50	AQXE	2,063	183961
2.4970	16:00:50	AQXE	49	183962
2.4960	16:01:00	XLON	1,245	1154788473505114
2.4960	16:01:00	XLON	3,079	1154788473505115
2.4960	16:01:00	CHIX	1,354	120002AVJ
2.4960	16:01:00	CHIX	1,569	120002AVK
2.4960	16:01:06	AQXE	1,632	184287
2.4950	16:01:57	XLON	1,875	1154788473505361
2.4950	16:01:57	CHIX	1,735	120002BAI
2.4950	16:01:57	CHIX	303	120002BAJ
2.4950	16:01:57	AQXE	603	185022
2.4950	16:01:58	AQXE	998	185026
2.4950	16:02:31	BATE	1,306	20001IOU
2.4950	16:03:07	BATE	1,269	20001ITS
2.4980	16:04:59	XLON	3,222	1154788473506005
2.4980	16:04:59	XLON	1,202	1154788473506006
2.4980	16:04:59	XLON	1,830	1154788473506007
2.4980	16:04:59	XLON	2,164	1154788473506008
2.4980	16:04:59	CHIX	31	120002CBH
2.4980	16:04:59	CHIX	2,057	120002CBI
2.4980	16:04:59	AQXE	1,007	187580
2.4980	16:04:59	AQXE	878	187581
2.4990	16:05:48	XLON	3,222	1154788473506183
2.4990	16:05:48	XLON	1,017	1154788473506184
2.4990	16:05:48	TRQX	588	1154788528048057
2.4990	16:05:48	TRQX	1,176	1154788528048058
2.4990	16:05:48	TRQX	870	1154788528048059
2.4990	16:06:05	XLON	549	1154788473506342
2.4990	16:06:05	XLON	593	1154788473506343
2.4990	16:06:05	XLON	2,583	1154788473506344
2.4990	16:06:05	XLON	521	1154788473506345
2.4990	16:06:05	XLON	273	1154788473506346
2.4990	16:06:59	CHIX	1,687	120002D0P
2.4990	16:06:59	CHIX	1,386	120002D0Q
2.4990	16:06:59	BATE	1,510	20001JRV
2.5000	16:07:28	XLON	2,898	1154788473506748
2.5000	16:07:28	XLON	1,428	1154788473506749
2.5000	16:07:28	AQXE	1,677	189770
2.5000	16:07:28	BATE	1,358	20001JXB
2.5000	16:07:28	BATE	349	20001JXC
2.5000	16:07:36	XLON	2,044	1154788473506774
2.5000	16:08:25	XLON	2,583	1154788473506985
2.5000	16:08:25	XLON	1,000	1154788473506986
2.5000	16:08:25	XLON	510	1154788473506987
2.5000	16:08:25	XLON	539	1154788473506988
2.5000	16:08:25	XLON	165	1154788473506989
2.4990	16:08:25	XLON	1,152	1154788473506992
2.4990	16:08:29	XLON	3,192	1154788473507000
2.4990	16:08:29	CHIX	2,789	120002DJC
2.4990	16:08:31	AQXE	1,209	190795
2.4990	16:08:42	AQXE	97	190908
2.4990	16:08:42	AQXE	90	190909
2.4990	16:08:42	AQXE	254	190910
2.5010	16:09:35	XLON	3,000	1154788473507421
2.5010	16:09:35	XLON	1,496	1154788473507422
2.5010	16:09:35	XLON	309	1154788473507423
2.5000	16:09:37	XLON	2,715	1154788473507428
2.5000	16:09:37	CHIX	3,146	120002E88
2.5000	16:09:37	BATE	1,792	20001KNO
2.5000	16:09:38	AQXE	1,807	192007
2.5000	16:10:30	AQXE	632	192852
2.5000	16:10:50	XLON	43	1154788473507919
2.5000	16:10:50	XLON	2,020	1154788473507920
2.5000	16:10:50	AQXE	359	193241
2.5000	16:11:32	XLON	1,780	1154788473508191
2.5000	16:11:32	XLON	2,889	1154788473508192
2.4990	16:11:39	XLON	3,871	1154788473508221
2.4990	16:11:39	TRQX	1,890	1154788528049868
2.4990	16:11:39	TRQX	998	1154788528049869
2.4990	16:11:39	CHIX	3,381	120002F6H
2.4990	16:12:01	AQXE	1,607	194313
2.4990	16:12:32	AQXE	6	194702
2.4990	16:13:11	XLON	2,410	1154788473508574
2.4990	16:13:11	CHIX	1,677	120002FP9
2.4990	16:13:11	AQXE	43	195228
2.4990	16:13:12	XLON	721	1154788473508579
2.4990	16:15:46	XLON	4,039	1154788473509383
2.4990	16:15:46	XLON	1,533	1154788473509384
2.4980	16:15:52	XLON	2,513	1154788473509411
2.4980	16:15:52	XLON	4,039	1154788473509415
2.4980	16:15:52	XLON	44	1154788473509416
2.4980	16:15:52	XLON	1,489	1154788473509417
2.4980	16:15:52	CHIX	1,533	120002GUU
2.4980	16:15:52	CHIX	686	120002GUV
2.4980	16:15:52	CHIX	1,864	120002GV2
2.4970	16:15:55	XLON	1,577	1154788473509423
2.4970	16:15:55	CHIX	241	120002GVH
2.4980	16:15:55	CHIX	1,864	120002GVI
2.4980	16:15:55	CHIX	2,084	120002GVJ
2.4980	16:15:57	XLON	4,347	1154788473509457
2.4980	16:15:57	XLON	3,706	1154788473509462
2.4970	16:15:57	XLON	4,264	1154788473509464
2.4970	16:15:57	CHIX	3,247	120002GX2
2.4970	16:15:57	AQXE	2,288	198112
2.4970	16:15:57	AQXE	244	198119
2.4970	16:15:57	AQXE	40	198121
2.4970	16:15:57	BATE	2,597	20001MFF
2.4970	16:16:55	XLON	957	1154788473509728
2.4970	16:16:55	XLON	1,614	1154788473509729
2.4970	16:16:55	XLON	526	1154788473509730
2.4970	16:16:55	XLON	561	1154788473509731
2.4970	16:16:55	XLON	408	1154788473509732
2.4970	16:16:55	TRQX	1,184	1154788528051315
2.4970	16:16:55	TRQX	658	1154788528051317
2.4960	16:16:58	XLON	3,648	1154788473509741
2.4960	16:16:58	TRQX	1,465	1154788528051325
2.4960	16:16:58	TRQX	334	1154788528051326
2.4960	16:16:58	CHIX	877	120002HEK
2.4960	16:16:58	CHIX	986	120002HEL
2.4960	16:16:58	AQXE	1,787	199173
2.4960	16:17:53	TRQX	1,650	1154788528051597
2.4960	16:17:53	TRQX	485	1154788528051598
2.4960	16:17:53	CHIX	365	120002HMG
2.4960	16:17:53	CHIX	1,334	120002HMH
2.4960	16:18:17	XLON	78	1154788473510033
2.4960	16:18:17	XLON	4,039	1154788473510034
2.4960	16:18:17	XLON	1,150	1154788473510035
2.4950	16:18:19	XLON	1,666	1154788473510047
2.4950	16:18:21	CHIX	3,577	120002HVC
2.4950	16:18:21	CHIX	726	120002HVJ
2.4950	16:18:22	AQXE	1,976	200718
2.4960	16:19:38	XLON	59	1154788473510322
2.4960	16:19:39	XLON	536	1154788473510323
2.4960	16:19:39	XLON	4,039	1154788473510324
2.4960	16:19:39	XLON	557	1154788473510325
2.4960	16:19:39	XLON	440	1154788473510326
2.4960	16:19:39	XLON	108	1154788473510327
2.4960	16:19:46	XLON	543	1154788473510384
2.4960	16:19:46	XLON	3,627	1154788473510385
2.4960	16:20:34	XLON	162	1154788473510754
2.4960	16:20:34	XLON	2,804	1154788473510755
2.4960	16:20:34	XLON	2,222	1154788473510756
2.4960	16:20:34	CHIX	1,864	120002IW3
2.4960	16:20:34	CHIX	165	120002IW4
2.4960	16:21:15	CHIX	611	120002J7J
2.4960	16:21:15	CHIX	1,598	120002J7K
2.4960	16:21:15	CHIX	221	120002J7L
2.4960	16:21:15	CHIX	1,416	120002J7M
2.4960	16:21:16	CHIX	1,864	120002J7U
2.4960	16:21:16	CHIX	373	120002J7V
2.4960	16:21:16	CHIX	282	120002J7W
2.4950	16:21:16	CHIX	2,902	120002J8K
2.4950	16:21:16	BATE	2,444	20001O4V
2.4950	16:22:01	XLON	4,039	1154788473511399
2.4950	16:22:01	XLON	52	1154788473511400
2.4950	16:22:31	XLON	4,039	1154788473511496
2.4950	16:22:31	XLON	593	1154788473511497
2.4940	16:22:31	XLON	1,672	1154788473511501
2.4930	16:22:31	XLON	1,660	1154788473511504
2.4940	16:22:31	CHIX	1,250	120002JQA
2.4940	16:22:31	CHIX	266	120002JQB
2.4930	16:22:31	CHIX	2,147	120002JQI
2.4940	16:22:31	AQXE	1,879	205818
2.4930	16:22:31	AQXE	2,269	205822
2.4920	16:23:19	XLON	1,813	1154788473511693
2.4930	16:23:19	XLON	974	1154788473511694
2.4930	16:23:19	XLON	4,039	1154788473511695
2.4930	16:23:19	XLON	500	1154788473511696
2.4930	16:23:19	XLON	59	1154788473511697
2.4920	16:23:19	XLON	241	1154788473511698
2.4920	16:23:19	CHIX	1,691	120002JZJ
2.4920	16:23:19	BATE	2,328	20001OPS
2.4920	16:23:24	CHIX	458	120002K1G
2.4920	16:23:25	TRQX	1,125	1154788528053753
2.4920	16:23:26	TRQX	587	1154788528053764
2.4920	16:23:28	TRQX	291	1154788528053778
2.4920	16:24:09	XLON	4,039	1154788473511845
2.4920	16:24:09	XLON	2	1154788473511846
2.4920	16:24:09	XLON	1,531	1154788473511847
2.4920	16:24:09	TRQX	54	1154788528053978
2.4930	16:25:07	XLON	4,214	1154788473512140
2.4930	16:25:07	CHIX	3,213	120002KRR
2.4940	16:25:22	CHIX	485	120002L19
2.4940	16:25:31	XLON	4,218	1154788473512369
2.4940	16:25:31	TRQX	2,202	1154788528054509
2.4940	16:25:31	CHIX	1,782	120002L5A
2.4940	16:25:31	BATE	2,539	20001PKR
2.4940	16:25:31	AQXE	1,875	209845
2.4940	16:25:57	CHIX	1,997	120002LBT
2.4940	16:26:48	CHIX	65	120002LVX
2.4940	16:27:12	XLON	4,439	1154788473513033
2.4940	16:27:17	XLON	509	1154788473513071
2.4940	16:27:17	CHIX	4,005	120002M7F
2.4940	16:27:17	CHIX	1,997	120002M7M
2.4940	16:27:17	CHIX	1,012	120002M7N
2.4940	16:27:17	CHIX	1,593	120002M7O
2.4950	16:27:17	AQXE	883	211553
2.4950	16:27:17	AQXE	1,363	211554
2.4940	16:27:17	AQXE	1,665	211556
2.4940	16:27:30	XLON	4,039	1154788473513151
2.4940	16:27:30	CHIX	1,642	120002MBT
2.4940	16:27:40	XLON	1,481	1154788473513287
2.4940	16:27:40	CHIX	102	120002MJ0
2.4940	16:28:41	AQXE	238	213293
2.4940	16:28:42	XLON	4,291	1154788473513758
2.4940	16:28:42	CHIX	1,914	120002N33
2.4940	16:28:42	AQXE	796	213295
2.4940	16:28:49	CHIX	1,844	120002N4T
2.4940	16:29:00	CHIX	129	120002N9Z
2.4940	16:29:24	CHIX	570	120002NOP
2.4940	16:29:25	AQXE	186	214553
2.4950	16:29:53	AQXE	321	215864
2.4950	16:29:53	AQXE	307	215865
2.4950	16:29:53	AQXE	312	215866
2.4950	16:29:53	AQXE	270	215867
2.4950	16:29:53	AQXE	314	215884
2.4950	16:29:53	AQXE	307	215885
2.4950	16:29:53	AQXE	343	215886
2.4950	16:29:53	AQXE	300	215896
2.4950	16:29:53	AQXE	308	215897
2.4950	16:29:53	AQXE	355	215898
2.4940	16:29:54	XLON	662	1154788473514492
2.4950	16:29:55	XLON	574	1154788473514506
2.4950	16:29:55	XLON	544	1154788473514507
2.4950	16:29:55	XLON	511	1154788473514508
2.4950	16:29:55	XLON	2,269	1154788473514509
2.4950	16:29:55	XLON	549	1154788473514512
2.4950	16:29:55	XLON	560	1154788473514513
2.4950	16:29:55	XLON	593	1154788473514514
2.4940	16:29:58	XLON	4,457	1154788473514558

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	secretariat@kingfisher.com
Investor Relations	+44 (0) 20 7644 1082	investorenquiries@kingfisher.com
Treasury	+44 (0) 20 7372 8008	treasury@kingfisher.com

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSEAPFEDLESEFA

Kingfisher (LSE:KGF)
Historical Stock Chart
From Feb 2025 to Mar 2025

Kingfisher (LSE:KGF)
Historical Stock Chart
From Mar 2024 to Mar 2025

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

KGF Kingfisher Plc

Kingfisher PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists