TIDMKGF

RNS Number : 1049X

Kingfisher PLC

31 December 2021

KINGFISHER PLC

Transaction in own shares

31 December 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 30 December 2021 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 21 September 2021 (the "Programme "). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange (" LSE ") as "on-exchange" trades in accordance with the rules of the LSE.

 
 Date of purchase:                    30 December 2021 
 Total number of shares purchased:    413,000 
                                     ----------------- 
 Volume Weighted Average price        GBp 349.1672 
  paid per share: 
                                     ----------------- 
 Highest price paid per share:        GBp 352.0000 
                                     ----------------- 
 Lowest price paid per share:         GBp 347.6000 
                                     ----------------- 
 

To date, Kingfisher has purchased 15,196,600 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche 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            198,210             GBp 349.2435 
                -----------------  ------------------------ 
     BATE             83,795             GBp 349.4573 
                -----------------  ------------------------ 
     CHIX             98,650             GBp 348.7584 
                -----------------  ------------------------ 
     TRQX             32,345             GBp 349.1949 
                -----------------  ------------------------ 
 

Schedule of Purchases - Individual Transactions

 
Price GBp   Time of each trade   Trading  Quantity  Transaction Reference 
            on 30 December 2021   venue                     Number 
                   (UTC) 
  352.0          08:03:21         BATE      588       00290420286EXPA1 
           --------------------  -------  --------  --------------------- 
  351.8          08:03:22         XLON      403       00290420287EXPA1 
           --------------------  -------  --------  --------------------- 
  351.9          08:03:22         XLON      403       00290420288EXPA1 
           --------------------  -------  --------  --------------------- 
  351.9          08:03:22         XLON      599       00290420289EXPA1 
           --------------------  -------  --------  --------------------- 
  351.5          08:03:51         XLON     1,001      00290420337EXPA1 
           --------------------  -------  --------  --------------------- 
  351.4          08:04:58         XLON     1,092      00290420486EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:08:23         BATE      286       00290421166EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:08:23         BATE     1,600      00290421167EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:08:23         BATE      364       00290421168EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:08:23         BATE     1,600      00290421169EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:08:23         BATE     1,427      00290421170EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:12:58         BATE      184       00290421708EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:12:58         BATE      412       00290421709EXPA1 
           --------------------  -------  --------  --------------------- 
  351.6          08:12:58         BATE      769       00290421710EXPA1 
           --------------------  -------  --------  --------------------- 
  351.7          08:14:16         XLON     1,247      00290421917EXPA1 
           --------------------  -------  --------  --------------------- 
  351.8          08:17:19         BATE     2,134      00290422548EXPA1 
           --------------------  -------  --------  --------------------- 
  351.8          08:17:19         XLON     2,873      00290422549EXPA1 
           --------------------  -------  --------  --------------------- 
  351.4          08:22:11         XLON     1,413      00290423356EXPA1 
           --------------------  -------  --------  --------------------- 
  351.2          08:24:02         XLON      993       00290423676EXPA1 
           --------------------  -------  --------  --------------------- 
  351.2          08:24:02         XLON      515       00290423677EXPA1 
           --------------------  -------  --------  --------------------- 
  350.9          08:25:29         XLON     1,208      00290423957EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:27:02         XLON     1,133      00290424211EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:27:02         XLON      517       00290424212EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:29:52         XLON     1,494      00290424632EXPA1 
           --------------------  -------  --------  --------------------- 
  350.9          08:31:54         XLON     1,363      00290424997EXPA1 
           --------------------  -------  --------  --------------------- 
  350.8          08:35:45         XLON      474       00290425640EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:36:09         CHIX     1,438      00290425717EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:36:09         BATE       79       00290425719EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:36:09         BATE       38       00290425720EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:36:09         BATE      130       00290425721EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:36:09         BATE      231       00290425723EXPA1 
           --------------------  -------  --------  --------------------- 
  351.0          08:36:09         BATE     2,712      00290425724EXPA1 
           --------------------  -------  --------  --------------------- 
  350.6          08:40:55         XLON     1,268      00290426281EXPA1 
           --------------------  -------  --------  --------------------- 
  350.6          08:40:55         XLON      119       00290426282EXPA1 
           --------------------  -------  --------  --------------------- 
  350.7          08:43:43         TRQX      514       00290426729EXPA1 
           --------------------  -------  --------  --------------------- 
  350.7          08:43:43         XLON      700       00290426730EXPA1 
           --------------------  -------  --------  --------------------- 
  350.7          08:43:43         BATE      679       00290426731EXPA1 
           --------------------  -------  --------  --------------------- 
  350.7          08:43:43         BATE     1,123      00290426732EXPA1 
           --------------------  -------  --------  --------------------- 
  350.4          08:47:17         BATE      850       00290427261EXPA1 
           --------------------  -------  --------  --------------------- 
  350.4          08:47:17         CHIX      500       00290427262EXPA1 
           --------------------  -------  --------  --------------------- 
  350.4          08:48:02         BATE      519       00290427391EXPA1 
           --------------------  -------  --------  --------------------- 
  350.4          08:48:02         BATE      976       00290427392EXPA1 
           --------------------  -------  --------  --------------------- 
  350.4          08:48:02         XLON      624       00290427393EXPA1 
           --------------------  -------  --------  --------------------- 
  350.4          08:48:02         XLON     2,001      00290427394EXPA1 
           --------------------  -------  --------  --------------------- 
  350.4          08:51:02         XLON     1,733      00290427712EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          08:54:36         XLON     1,412      00290428253EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          08:56:46         XLON     1,212      00290428624EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          08:59:55         TRQX      318       00290429098EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          08:59:55         TRQX     5,034      00290429099EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:05:13         XLON     1,483      00290430233EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:09:17         BATE       19       00290430895EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:09:17         XLON      978       00290430896EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:09:17         BATE      124       00290430897EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:09:17         XLON     2,455      00290430898EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:09:17         BATE      372       00290430899EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:09:17         BATE     1,366      00290430900EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          09:15:14         TRQX      392       00290431766EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          09:15:14         TRQX     1,132      00290431767EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          09:15:14         BATE      700       00290431768EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          09:15:14         BATE      746       00290431769EXPA1 
           --------------------  -------  --------  --------------------- 
  350.1          09:15:14         BATE     2,868      00290431770EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:19:10         XLON     1,452      00290432336EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:23:53         BATE      567       00290433045EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:23:53         XLON      105       00290433046EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:23:53         XLON      589       00290433047EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:23:53         XLON       50       00290433048EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:23:53         BATE      432       00290433049EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:23:53         BATE      394       00290433051EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:23:53         XLON      602       00290433052EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:24:36         XLON     1,950      00290433145EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:24:36         BATE      803       00290433146EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:24:36         XLON      428       00290433147EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:30:46         XLON     1,316      00290434077EXPA1 
           --------------------  -------  --------  --------------------- 
  350.2          09:33:45         XLON      480       00290434485EXPA1 
           --------------------  -------  --------  --------------------- 
  350.2          09:33:48         XLON       48       00290434498EXPA1 
           --------------------  -------  --------  --------------------- 
  350.2          09:34:16         BATE       20       00290434555EXPA1 
           --------------------  -------  --------  --------------------- 
  350.2          09:34:16         BATE      219       00290434556EXPA1 
           --------------------  -------  --------  --------------------- 
  350.2          09:34:16         XLON     2,165      00290434557EXPA1 
           --------------------  -------  --------  --------------------- 
  350.2          09:34:16         BATE     1,342      00290434558EXPA1 
           --------------------  -------  --------  --------------------- 
  350.2          09:34:16         XLON      782       00290434559EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:37:30         XLON      330       00290434965EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:37:30         XLON     1,119      00290434966EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX      568       00290435646EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX      169       00290435647EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX      619       00290435648EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX       36       00290435649EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX       31       00290435650EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX       28       00290435651EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX       27       00290435652EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:41:10         TRQX       26       00290435653EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:42:51         BATE      117       00290435845EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:42:51         XLON      846       00290435846EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:42:54         XLON       84       00290435859EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:44:00         XLON       86       00290435995EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:44:00         BATE      642       00290435996EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:44:00         BATE     1,320      00290435997EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:44:00         XLON     2,833      00290435998EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:50:19         BATE     1,290      00290436956EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:50:19         BATE      262       00290436957EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:52:24         BATE     1,723      00290437180EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:52:24         XLON      199       00290437181EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          09:52:27         XLON       20       00290437189EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:53:46         XLON       17       00290437554EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:54:21         BATE     1,018      00290437630EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          09:54:21         XLON     1,754      00290437631EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:57:57         CHIX      950       00290438113EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:57:57         XLON     3,185      00290438114EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:57:57         BATE      650       00290438115EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          09:57:57         BATE     1,137      00290438116EXPA1 
           --------------------  -------  --------  --------------------- 
  349.2          10:03:34         XLON      237       00290438935EXPA1 
           --------------------  -------  --------  --------------------- 
  349.2          10:03:34         XLON     1,353      00290438937EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:07:36         CHIX      616       00290439460EXPA1 
           --------------------  -------  --------  --------------------- 
  349.5          10:08:07         BATE     4,016      00290439560EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:09:52         XLON       3        00290439858EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:09:52         XLON     1,468      00290439859EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:15:26         TRQX     5,842      00290440579EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:19:13         XLON     1,572      00290441108EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          10:20:42         XLON      772       00290441358EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          10:20:42         XLON      510       00290441362EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:26:08         BATE      138       00290442080EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:26:08         BATE      474       00290442082EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:26:08         BATE      253       00290442083EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:26:11         XLON      108       00290442088EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:26:14         XLON       11       00290442091EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:26:44         XLON       79       00290442166EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:26:55         CHIX      907       00290442224EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:26:55         XLON       99       00290442225EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:27:39         BATE     1,518      00290442305EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:27:39         XLON     2,793      00290442306EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:33:35         XLON      295       00290443070EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:33:35         BATE     1,091      00290443071EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:33:35         BATE      178       00290443072EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:33:38         XLON      328       00290443082EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:33:41         XLON       33       00290443089EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:36:06         TRQX      468       00290443433EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:36:06         TRQX     5,428      00290443434EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:40:07         XLON      598       00290443884EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:40:10         XLON       60       00290443886EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:41:03         XLON       77       00290444037EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:44:13         CHIX      153       00290444482EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:44:13         BATE      438       00290444483EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:44:13         CHIX      267       00290444484EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:44:13         BATE      888       00290444485EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          10:44:13         BATE      784       00290444486EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:44:18         XLON      606       00290444495EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:44:21         XLON       60       00290444505EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:46:27         XLON     1,692      00290444787EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          10:46:27         XLON      216       00290444788EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:48:27         XLON      843       00290445047EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:48:27         XLON      751       00290445048EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:50:08         XLON     1,531      00290445226EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          10:51:29         XLON      122       00290445454EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          10:51:32         XLON       15       00290445462EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          10:51:32         XLON      151       00290445463EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          10:51:32         XLON      401       00290445465EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          10:55:24         XLON       94       00290445973EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON      314       00290445976EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON      321       00290445977EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON      527       00290445978EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON      259       00290445979EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON       56       00290445980EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON      700       00290445981EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON      700       00290445982EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          10:55:27         XLON      551       00290445983EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         TRQX      192       00290446946EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         TRQX      319       00290446947EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         CHIX      120       00290446948EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         TRQX      436       00290446949EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         CHIX       23       00290446950EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         CHIX      913       00290446951EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         TRQX      915       00290446952EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         TRQX      427       00290446953EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          10:59:58         XLON      844       00290446954EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:05:03         BATE      302       00290447716EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:05:03         BATE      627       00290447717EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:06:04         XLON      389       00290447788EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:06:04         XLON      116       00290447789EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:07:05         BATE      253       00290447963EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:07:36         BATE     2,662      00290448039EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:07:36         CHIX     1,265      00290448040EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:07:36         CHIX       77       00290448041EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:07:36         CHIX      367       00290448042EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:07:36         CHIX      440       00290448043EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:07:36         BATE      515       00290448044EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:07:36         BATE      105       00290448045EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:07:56         XLON      625       00290448083EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:11:24         XLON      368       00290448416EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:11:24         XLON      130       00290448417EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:11:27         XLON      119       00290448425EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:11:30         XLON       12       00290448438EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:13:21         XLON       66       00290448697EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:14:10         XLON       45       00290448820EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:15:10         XLON       18       00290448894EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:15:44         BATE      480       00290448963EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:15:44         BATE       58       00290448964EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:15:44         TRQX       26       00290448965EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:15:44         CHIX     1,031      00290448966EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:15:44         BATE     1,065      00290448967EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          11:15:44         CHIX      786       00290448968EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:16:35         XLON      714       00290449148EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:19:30         XLON       40       00290449563EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:20:10         XLON     1,658      00290449624EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          11:26:26         XLON       70       00290450285EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:26:27         CHIX      206       00290450288EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:26:27         BATE      440       00290450289EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:26:27         CHIX      164       00290450290EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:26:27         BATE      579       00290450291EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:26:27         BATE      340       00290450292EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:26:27         BATE      565       00290450293EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          11:26:27         XLON       62       00290450294EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:26:30         TRQX      514       00290450299EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:26:30         TRQX      489       00290450300EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:26:30         CHIX     1,008      00290450301EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          11:26:36         XLON       38       00290450307EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          11:27:22         XLON      521       00290450396EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          11:27:22         XLON      897       00290450397EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          11:28:12         XLON      728       00290450503EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          11:29:22         XLON       12       00290450671EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         CHIX      503       00290450805EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         TRQX      392       00290450806EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         TRQX     1,600      00290450807EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         CHIX       97       00290450808EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         CHIX     1,098      00290450809EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         CHIX      238       00290450810EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         CHIX       68       00290450811EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         TRQX      121       00290450812EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          11:31:02         CHIX     1,226      00290450813EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:37:51         TRQX      635       00290451463EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:37:51         CHIX      117       00290451464EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:37:51         TRQX       60       00290451465EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:37:51         CHIX      994       00290451466EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:38:28         TRQX       45       00290451522EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:38:28         TRQX     1,481      00290451523EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          11:38:28         CHIX     2,454      00290451524EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:45:13         BATE      535       00290452199EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:45:13         BATE      299       00290452200EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:45:14         XLON      345       00290452201EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:45:17         XLON       34       00290452207EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:45:22         XLON       33       00290452211EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:47:33         CHIX      700       00290452567EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:48:55         CHIX      615       00290452708EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:48:55         BATE      515       00290452709EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:48:55         CHIX      307       00290452710EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:48:55         BATE     1,847      00290452711EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:48:55         CHIX     1,837      00290452712EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:48:55         BATE      619       00290452713EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:48:55         TRQX      215       00290452714EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:52:05         XLON       15       00290453223EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         XLON      372       00290453498EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         CHIX      172       00290453499EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         XLON      377       00290453500EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         BATE      276       00290453501EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         BATE      266       00290453502EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         BATE      543       00290453503EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         XLON      700       00290453504EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         TRQX       59       00290453505EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         CHIX      331       00290453506EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         BATE      118       00290453507EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         TRQX      567       00290453508EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         BATE       95       00290453509EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         BATE       76       00290453510EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:02         XLON      542       00290453511EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:05         XLON      114       00290453518EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          11:55:05         XLON     1,167      00290453519EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:59:32         XLON      265       00290454014EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          11:59:32         XLON     1,388      00290454016EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          12:03:05         XLON       45       00290454565EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          12:03:08         XLON      211       00290454571EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          12:03:11         XLON       21       00290454575EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          12:03:59         XLON     1,543      00290454661EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          12:04:26         XLON     1,361      00290454723EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          12:05:18         XLON       44       00290454831EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          12:05:22         XLON       10       00290454834EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          12:09:31         XLON     5,679      00290455296EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          12:09:31         XLON     1,236      00290455297EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:15:54         XLON      592       00290456096EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:15:55         XLON      394       00290456097EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:15:58         XLON       83       00290456099EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:16:01         XLON       23       00290456102EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:16:01         XLON      323       00290456103EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:21:20         XLON       17       00290456635EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          12:21:20         CHIX      914       00290456636EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          12:21:21         XLON      167       00290456637EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          12:21:24         CHIX     1,459      00290456638EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          12:21:24         XLON      725       00290456639EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          12:29:55         CHIX      132       00290457771EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          12:29:55         CHIX      986       00290457772EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          12:29:55         BATE     1,422      00290457774EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          12:29:55         XLON     2,859      00290457776EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          12:29:55         XLON      699       00290457777EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          12:31:43         BATE      556       00290458078EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          12:31:43         CHIX     1,246      00290458079EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          12:31:43         XLON     3,184      00290458081EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          12:31:43         BATE     1,081      00290458083EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:37:35         BATE      938       00290458613EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          12:37:35         XLON      102       00290458614EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:37:35         TRQX     2,297      00290458615EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:37:35         BATE      263       00290458616EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          12:37:38         XLON      283       00290458626EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          12:37:41         XLON       28       00290458632EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:42:40         CHIX      165       00290459120EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          12:42:40         XLON       37       00290459121EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:42:40         BATE      502       00290459122EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:42:40         CHIX      172       00290459123EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:42:40         BATE      267       00290459124EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:42:40         TRQX      490       00290459125EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:42:40         BATE       41       00290459126EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          12:42:43         XLON      158       00290459127EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          12:42:46         XLON       16       00290459128EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:44:45         CHIX      578       00290459730EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          12:44:45         XLON       59       00290459731EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:46:01         BATE      120       00290459856EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:46:01         BATE       94       00290459858EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:46:01         BATE       93       00290459859EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:46:04         CHIX     2,798      00290459869EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:46:04         BATE     2,494      00290459870EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:46:04         BATE      122       00290459871EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          12:46:04         BATE      265       00290459872EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          12:49:35         XLON       13       00290460276EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          12:50:51         XLON       24       00290460398EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          12:50:56         XLON       29       00290460403EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          12:52:10         XLON     1,360      00290460562EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          12:52:10         XLON      229       00290460563EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          12:53:18         XLON      652       00290460738EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          12:53:18         XLON      537       00290460739EXPA1 
           --------------------  -------  --------  --------------------- 
  348.0          12:55:11         XLON     1,492      00290460944EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          12:57:18         XLON      371       00290461344EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          12:57:18         XLON     1,230      00290461345EXPA1 
           --------------------  -------  --------  --------------------- 
  347.8          12:58:46         XLON     1,515      00290461530EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          13:02:30         CHIX      551       00290461997EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          13:02:35         BATE     2,939      00290461999EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          13:02:35         CHIX     1,416      00290462000EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          13:02:35         CHIX     1,214      00290462001EXPA1 
           --------------------  -------  --------  --------------------- 
  347.8          13:09:51         XLON       76       00290462865EXPA1 
           --------------------  -------  --------  --------------------- 
  347.8          13:09:54         XLON      230       00290462871EXPA1 
           --------------------  -------  --------  --------------------- 
  347.8          13:09:57         XLON       23       00290462875EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          13:11:06         CHIX     1,724      00290462933EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          13:11:06         XLON     3,371      00290462934EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          13:11:06         XLON      466       00290462935EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          13:18:43         XLON      597       00290463618EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          13:19:42         CHIX     2,464      00290463671EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          13:19:42         BATE     1,219      00290463672EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          13:19:42         BATE     1,994      00290463673EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          13:19:42         CHIX      398       00290463674EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          13:19:42         BATE       95       00290463675EXPA1 
           --------------------  -------  --------  --------------------- 
  347.6          13:25:47         XLON     1,440      00290464187EXPA1 
           --------------------  -------  --------  --------------------- 
  348.0          13:28:03         BATE      726       00290464363EXPA1 
           --------------------  -------  --------  --------------------- 
  348.0          13:28:03         BATE       38       00290464364EXPA1 
           --------------------  -------  --------  --------------------- 
  348.0          13:28:07         BATE      312       00290464367EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          13:29:08         BATE      515       00290464416EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          13:29:11         BATE     5,296      00290464422EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:36:03         CHIX      267       00290465130EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         CHIX      284       00290465518EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         BATE       88       00290465519EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         XLON      712       00290465520EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         CHIX      855       00290465521EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         XLON     2,138      00290465522EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         BATE     1,308      00290465523EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         XLON     1,100      00290465524EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         XLON      726       00290465525EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:40:21         XLON     1,707      00290465526EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          13:46:35         XLON       64       00290466074EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          13:46:35         XLON     1,699      00290466075EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:51:03         CHIX      584       00290466517EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          13:51:03         CHIX     4,770      00290466518EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          13:56:59         XLON      109       00290467104EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          13:58:45         CHIX     1,040      00290467242EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          13:58:45         CHIX     3,594      00290467243EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          13:58:45         CHIX      102       00290467244EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          13:58:45         CHIX       1        00290467245EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          14:02:29         CHIX      165       00290467737EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          14:02:29         CHIX      757       00290467738EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          14:02:29         CHIX      267       00290467739EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          14:02:29         CHIX      267       00290467740EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          14:02:29         CHIX      165       00290467741EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          14:02:30         BATE     1,985      00290467742EXPA1 
           --------------------  -------  --------  --------------------- 
  348.7          14:02:30         CHIX     2,021      00290467743EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:06:48         XLON      705       00290468152EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:06:48         XLON       14       00290468153EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          14:08:06         XLON     1,814      00290468425EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:12:39         CHIX      267       00290469018EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:12:39         CHIX      285       00290469019EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:12:39         CHIX     2,519      00290469020EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:12:39         BATE      425       00290469021EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:12:39         CHIX      465       00290469022EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:12:39         CHIX      533       00290469023EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:12:39         CHIX     1,136      00290469024EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:16:07         XLON       14       00290469371EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:16:10         XLON       40       00290469374EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:19:19         XLON     1,085      00290469650EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          14:19:48         XLON     1,530      00290469682EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          14:19:48         XLON       85       00290469683EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:22:52         XLON       60       00290470198EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:23:49         CHIX      477       00290470263EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:23:49         XLON      664       00290470264EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:23:49         CHIX      607       00290470265EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:23:49         XLON     2,530      00290470266EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:23:49         CHIX      482       00290470267EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX      267       00290470769EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX      267       00290470770EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX       1        00290470771EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX      542       00290470772EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX      267       00290470773EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX      546       00290470774EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX      493       00290470775EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         CHIX      552       00290470776EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         BATE       28       00290470777EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:28:55         BATE       45       00290470778EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          14:32:33         XLON      759       00290471490EXPA1 
           --------------------  -------  --------  --------------------- 
  348.5          14:32:36         XLON       76       00290471494EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         CHIX      195       00290471885EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         CHIX      504       00290471886EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         CHIX      882       00290471887EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         CHIX      422       00290471888EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         XLON      700       00290471889EXPA1 
           --------------------  -------  --------  --------------------- 
  348.8          14:35:00         XLON      471       00290471890EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         CHIX      877       00290471891EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         CHIX      228       00290471892EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         XLON      700       00290471893EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         CHIX      461       00290471894EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         XLON      321       00290471895EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         XLON       70       00290471896EXPA1 
           --------------------  -------  --------  --------------------- 
  348.9          14:35:00         XLON       73       00290471897EXPA1 
           --------------------  -------  --------  --------------------- 
  348.6          14:40:04         XLON     1,667      00290472912EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:41:00         XLON     1,059      00290473041EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          14:44:28         XLON     1,773      00290473553EXPA1 
           --------------------  -------  --------  --------------------- 
  348.1          14:49:22         XLON       47       00290474144EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:51:19         CHIX       90       00290474456EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:51:19         CHIX     1,136      00290474457EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:52:14         CHIX     2,769      00290474555EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          14:52:14         CHIX     4,108      00290474556EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          14:55:51         XLON     2,059      00290475014EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          14:59:13         CHIX      451       00290475391EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          14:59:24         CHIX      577       00290475413EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:02:03         XLON     1,547      00290475726EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:02:40         XLON     1,626      00290475801EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:07:28         XLON      568       00290476486EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:07:31         XLON       57       00290476496EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:07:40         XLON     2,786      00290476524EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:07:40         XLON      284       00290476525EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:07:43         XLON       28       00290476530EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:08:04         CHIX      548       00290476598EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:08:04         XLON       58       00290476599EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:08:25         CHIX      571       00290476643EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:08:25         XLON      102       00290476644EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:08:25         CHIX      823       00290476645EXPA1 
           --------------------  -------  --------  --------------------- 
  347.9          15:11:36         XLON     1,636      00290477054EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          15:16:26         XLON     1,229      00290477680EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          15:16:29         XLON      234       00290477684EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          15:16:32         XLON       23       00290477689EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          15:17:29         CHIX      958       00290477783EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          15:17:29         XLON       73       00290477784EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          15:17:29         XLON     1,319      00290477785EXPA1 
           --------------------  -------  --------  --------------------- 
  348.3          15:17:29         CHIX      569       00290477786EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:21:08         CHIX      534       00290478250EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:21:08         CHIX      267       00290478251EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:21:08         CHIX      267       00290478252EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:21:08         CHIX      738       00290478253EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:21:08         CHIX      379       00290478254EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:21:08         CHIX      489       00290478255EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:21:08         CHIX      325       00290478256EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:21:11         XLON       98       00290478267EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:21:14         XLON       54       00290478273EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:24:42         CHIX      578       00290478700EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:24:42         CHIX      534       00290478701EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:24:42         CHIX      731       00290478702EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:24:42         CHIX      267       00290478703EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:24:42         CHIX      442       00290478704EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:24:42         BATE      734       00290478705EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:24:42         CHIX      306       00290478706EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:24:43         XLON      413       00290478709EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:24:46         XLON       98       00290478713EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:27:42         XLON       86       00290479178EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:27:45         XLON       62       00290479185EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:28:58         XLON      561       00290479369EXPA1 
           --------------------  -------  --------  --------------------- 
  348.2          15:28:58         XLON       63       00290479370EXPA1 
           --------------------  -------  --------  --------------------- 
  348.4          15:32:02         XLON       6        00290479806EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          15:36:59         XLON     2,128      00290480585EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          15:37:59         XLON     1,117      00290480730EXPA1 
           --------------------  -------  --------  --------------------- 
  349.0          15:37:59         XLON      860       00290480731EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          15:40:04         XLON       91       00290481047EXPA1 
           --------------------  -------  --------  --------------------- 
  349.1          15:40:13         XLON      437       00290481073EXPA1 
           --------------------  -------  --------  --------------------- 
  349.2          15:41:04         XLON     1,702      00290481226EXPA1 
           --------------------  -------  --------  --------------------- 
  349.3          15:41:04         XLON      700       00290481227EXPA1 
           --------------------  -------  --------  --------------------- 
  349.2          15:41:06         XLON       24       00290481230EXPA1 
           --------------------  -------  --------  --------------------- 
  349.5          15:44:11         CHIX      576       00290481641EXPA1 
           --------------------  -------  --------  --------------------- 
  349.5          15:44:11         CHIX      711       00290481642EXPA1 
           --------------------  -------  --------  --------------------- 
  349.4          15:45:23         XLON     1,096      00290481856EXPA1 
           --------------------  -------  --------  --------------------- 
  349.4          15:45:23         XLON      269       00290481858EXPA1 
           --------------------  -------  --------  --------------------- 
  349.4          15:45:41         CHIX       43       00290481895EXPA1 
           --------------------  -------  --------  --------------------- 
  349.5          15:46:38         CHIX     1,103      00290482069EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:47:26         CHIX      137       00290482207EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:47:38         CHIX      315       00290482280EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:47:38         CHIX      267       00290482281EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:47:38         CHIX      521       00290482282EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:47:38         CHIX      347       00290482283EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:47:38         CHIX      378       00290482284EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:47:50         CHIX      431       00290482342EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:49:11         CHIX      532       00290482575EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:49:11         CHIX      532       00290482576EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          15:51:11         XLON     1,612      00290482948EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          15:51:16         XLON      700       00290482966EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          15:51:16         XLON     1,100      00290482967EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          15:51:16         XLON     1,930      00290482968EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          15:51:16         XLON      686       00290482969EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          15:51:16         XLON      226       00290482970EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          15:51:16         XLON      585       00290482971EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:52:12         XLON     1,549      00290483157EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:52:15         XLON      177       00290483175EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:52:15         XLON      299       00290483176EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:55:34         XLON      133       00290483762EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:55:37         XLON       25       00290483772EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:56:04         XLON      476       00290483877EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:56:04         XLON       50       00290483878EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:57:22         XLON      516       00290484162EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:57:22         XLON       57       00290484163EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:57:22         XLON      158       00290484164EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:58:26         XLON      540       00290484350EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:58:29         XLON       54       00290484357EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          15:59:19         CHIX      254       00290484627EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:59:19         XLON       31       00290484628EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          15:59:21         XLON       25       00290484650EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:00:10         XLON      617       00290485227EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX       98       00290485235EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX      235       00290485236EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX      823       00290485238EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX      135       00290485240EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX      411       00290485243EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX      331       00290485244EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX       38       00290485245EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:11         CHIX       27       00290485246EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:00:37         XLON       78       00290485323EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:02:13         CHIX     1,081      00290485593EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:02:13         XLON     2,031      00290485594EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:04:13         CHIX     1,037      00290486086EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:04:25         CHIX      267       00290486140EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:05:40         XLON       25       00290486387EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:05:40         XLON       60       00290486388EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:06:40         XLON      503       00290486561EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:06:40         XLON       59       00290486562EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:07:40         XLON      458       00290486829EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:07:40         XLON       51       00290486830EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:08:05         CHIX      107       00290486947EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:08:05         XLON       16       00290486948EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:08:06         CHIX       63       00290486949EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:08:06         CHIX       59       00290486950EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:08:06         CHIX       43       00290486951EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:08:06         CHIX       26       00290486952EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:08:06         CHIX       34       00290486953EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:08:09         XLON      260       00290486959EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:08:12         XLON       26       00290486963EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:09:02         CHIX      573       00290487064EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:09:02         XLON       60       00290487065EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:09:05         XLON       58       00290487083EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:09:46         XLON      489       00290487192EXPA1 
           --------------------  -------  --------  --------------------- 
  349.6          16:09:46         XLON      907       00290487193EXPA1 
           --------------------  -------  --------  --------------------- 
  349.4          16:10:07         XLON      122       00290487265EXPA1 
           --------------------  -------  --------  --------------------- 
  349.4          16:10:10         XLON       57       00290487271EXPA1 
           --------------------  -------  --------  --------------------- 
  349.4          16:12:04         XLON       57       00290487644EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      257       00290488241EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      206       00290488242EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      700       00290488243EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      354       00290488244EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      700       00290488245EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      442       00290488246EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      700       00290488247EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      682       00290488248EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      100       00290488249EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:15:06         XLON      682       00290488250EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          16:18:01         XLON       11       00290488668EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          16:18:52         XLON       23       00290488835EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:19:06         XLON      680       00290488917EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:19:23         XLON       14       00290488950EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:19:23         XLON      950       00290488951EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:19:23         CHIX      203       00290488952EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:19:23         CHIX       53       00290488953EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:19:23         CHIX      432       00290488954EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:19:23         CHIX       31       00290488955EXPA1 
           --------------------  -------  --------  --------------------- 
  350.0          16:20:47         XLON     1,871      00290489241EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          16:21:17         TRQX      363       00290489416EXPA1 
           --------------------  -------  --------  --------------------- 
  349.9          16:21:17         TRQX       70       00290489417EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:22:10         CHIX      972       00290489578EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:22:10         CHIX      315       00290489579EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:22:31         XLON     1,823      00290489687EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:23:06         XLON      899       00290489787EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:23:06         XLON      269       00290489788EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:23:16         XLON      421       00290489847EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:23:32         XLON      878       00290489874EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:23:35         XLON      148       00290489890EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:23:38         XLON       15       00290489912EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:23:43         XLON      329       00290489922EXPA1 
           --------------------  -------  --------  --------------------- 
  349.8          16:24:02         CHIX       33       00290489972EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:24:10         XLON     1,175      00290489993EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:24:12         XLON      700       00290489995EXPA1 
           --------------------  -------  --------  --------------------- 
  349.7          16:24:12         XLON      475       00290489996EXPA1 
           --------------------  -------  --------  --------------------- 
 
 
 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

POSEAKAEDSKFFFA

(END) Dow Jones Newswires

December 31, 2021 01:59 ET (06:59 GMT)

Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De May 2022 a Jun 2022 Haga Click aquí para más Gráficas Kingfisher.
Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Jun 2021 a Jun 2022 Haga Click aquí para más Gráficas Kingfisher.