TIDMKGF

RNS Number : 9672I

Kingfisher PLC

08 December 2022

KINGFISHER PLC

Transaction in own shares

8 December 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 7 December 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 (" BNP Paribas Exane ") as part of its GBP300 million capital return programme announced on 23 May 2022 (the "Programme "). All shares were purchased by Kingfisher from BNP Paribas Exane as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.

 
 Date of purchase:                    7 December 2022 
 Total number of shares purchased:    634,040 
                                     ---------------- 
 Volume Weighted Average price        GBp 244.3608 
  paid per share: 
                                     ---------------- 
 Highest price paid per share:        GBp 246.2000 
                                     ---------------- 
 Lowest price paid per share:         GBp 241.8000 
                                     ---------------- 
 

To date, Kingfisher has purchased 4,689,440 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the third tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International and 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first and second tranches, respectively, of the Programme.

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

Schedule of Purchases - Aggregate Information

 
 Trading Venue   Number of Shares   Volume Weighted Average 
                                      Price paid per share 
     XLON            429,298             GBp 244.2897 
                -----------------  ------------------------ 
     BATE             49,070             GBp 244.3813 
                -----------------  ------------------------ 
     CHIX            121,917             GBp 244.6659 
                -----------------  ------------------------ 
     TRQX             33,755             GBp 244.1344 
                -----------------  ------------------------ 
 

Schedule of Purchases - Individual Transactions

 
Price  Time of each trade   Trading  Quantity  Transaction Reference 
 GBp    on 7 December 2022   venue                     Number 
              (UTC) 
244.5       08:02:40         XLON     2,593      00329651436EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       08:03:06         XLON     2,736      00329651561EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       08:05:26         XLON     2,455      00329651987EXPA1 
       -------------------  -------  --------  --------------------- 
243.1       08:05:57         XLON     1,545      00329652115EXPA1 
       -------------------  -------  --------  --------------------- 
243.1       08:05:57         XLON     1,043      00329652116EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       08:08:24         XLON     2,654      00329652646EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       08:09:47         XLON     1,390      00329652923EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       08:09:47         XLON     1,185      00329652924EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       08:10:29         XLON     2,000      00329653151EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       08:10:29         XLON      774       00329653154EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       08:11:13         XLON      819       00329653439EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       08:11:13         XLON     2,284      00329653440EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       08:14:36         XLON     1,645      00329654387EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       08:16:17         XLON      803       00329654918EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       08:17:15         XLON      807       00329655171EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       08:17:44         XLON      798       00329655263EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       08:17:54         XLON     1,956      00329655295EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       08:20:42         TRQX     1,503      00329656220EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       08:20:42         TRQX     1,939      00329656221EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       08:20:42         BATE     3,500      00329656222EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       08:22:24         XLON      219       00329656752EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       08:22:41         XLON      754       00329656812EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       08:23:03         XLON      834       00329656920EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       08:23:23         XLON      713       00329656979EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       08:24:18         XLON      545       00329657333EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       08:24:18         XLON     1,811      00329657336EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:25:09         XLON      148       00329657497EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:25:09         XLON      659       00329657498EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:25:09         XLON      340       00329657499EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:25:09         XLON      590       00329657500EXPA1 
       -------------------  -------  --------  --------------------- 
242.5       08:26:24         XLON     1,710      00329657853EXPA1 
       -------------------  -------  --------  --------------------- 
242.5       08:29:09         XLON     2,545      00329658613EXPA1 
       -------------------  -------  --------  --------------------- 
242.5       08:29:47         XLON      240       00329658830EXPA1 
       -------------------  -------  --------  --------------------- 
242.4       08:30:14         XLON      887       00329659079EXPA1 
       -------------------  -------  --------  --------------------- 
242.4       08:30:35         XLON     1,831      00329659201EXPA1 
       -------------------  -------  --------  --------------------- 
242.2       08:31:13         XLON     2,321      00329659547EXPA1 
       -------------------  -------  --------  --------------------- 
241.9       08:33:14         XLON      726       00329660263EXPA1 
       -------------------  -------  --------  --------------------- 
241.8       08:33:27         XLON      333       00329660309EXPA1 
       -------------------  -------  --------  --------------------- 
241.8       08:33:27         BATE      852       00329660310EXPA1 
       -------------------  -------  --------  --------------------- 
241.9       08:34:03         XLON      643       00329660441EXPA1 
       -------------------  -------  --------  --------------------- 
241.9       08:34:17         XLON      862       00329660500EXPA1 
       -------------------  -------  --------  --------------------- 
241.9       08:34:32         XLON      855       00329660558EXPA1 
       -------------------  -------  --------  --------------------- 
241.9       08:34:47         XLON       63       00329660620EXPA1 
       -------------------  -------  --------  --------------------- 
242.2       08:35:42         XLON     1,823      00329661138EXPA1 
       -------------------  -------  --------  --------------------- 
242.1       08:38:41         XLON     2,000      00329662062EXPA1 
       -------------------  -------  --------  --------------------- 
242.1       08:38:41         XLON      591       00329662065EXPA1 
       -------------------  -------  --------  --------------------- 
241.9       08:41:48         XLON      547       00329663032EXPA1 
       -------------------  -------  --------  --------------------- 
241.9       08:41:48         XLON     3,081      00329663033EXPA1 
       -------------------  -------  --------  --------------------- 
242.3       08:45:01         XLON     2,174      00329664081EXPA1 
       -------------------  -------  --------  --------------------- 
242.3       08:45:43         XLON     1,959      00329664284EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       08:48:44         CHIX      793       00329664937EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       08:48:44         CHIX      897       00329664938EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:48:46         XLON     2,000      00329664948EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:48:46         XLON      246       00329664950EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       08:55:54         XLON     7,795      00329666696EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:56:29         XLON      995       00329666787EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       08:56:29         XLON      391       00329666788EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       09:19:12         CHIX     1,746      00329671833EXPA1 
       -------------------  -------  --------  --------------------- 
242.8       09:23:23         XLON     2,066      00329672795EXPA1 
       -------------------  -------  --------  --------------------- 
242.5       09:24:50         XLON     2,571      00329673194EXPA1 
       -------------------  -------  --------  --------------------- 
242.5       09:24:50         XLON      190       00329673195EXPA1 
       -------------------  -------  --------  --------------------- 
242.4       09:28:47         XLON      105       00329673875EXPA1 
       -------------------  -------  --------  --------------------- 
242.4       09:28:47         XLON     2,274      00329673876EXPA1 
       -------------------  -------  --------  --------------------- 
242.2       09:30:11         XLON     2,334      00329674144EXPA1 
       -------------------  -------  --------  --------------------- 
242.6       09:32:55         BATE       88       00329674736EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       09:34:08         XLON      209       00329674980EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       09:34:08         CHIX      675       00329674982EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       09:34:08         XLON     4,000      00329674984EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       09:34:08         XLON     1,017      00329674988EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       09:34:08         CHIX      965       00329674993EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:37:08         XLON     2,248      00329675529EXPA1 
       -------------------  -------  --------  --------------------- 
242.7       09:41:00         XLON     2,469      00329676233EXPA1 
       -------------------  -------  --------  --------------------- 
242.8       09:43:36         CHIX       72       00329676779EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:43:55         BATE      659       00329676823EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:44:09         CHIX     2,811      00329676887EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:44:09         BATE     1,960      00329676888EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:44:09         CHIX     1,738      00329676889EXPA1 
       -------------------  -------  --------  --------------------- 
242.8       09:45:24         XLON     2,120      00329677241EXPA1 
       -------------------  -------  --------  --------------------- 
242.8       09:48:28         XLON     1,912      00329677963EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:51:54         XLON     2,000      00329678523EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:51:54         XLON       11       00329678524EXPA1 
       -------------------  -------  --------  --------------------- 
242.9       09:55:13         XLON     2,073      00329679072EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       09:57:50         CHIX      176       00329679372EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       09:57:50         BATE     1,045      00329679373EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       09:57:50         CHIX       99       00329679374EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       09:57:56         XLON     4,933      00329679392EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       09:57:56         CHIX     1,885      00329679393EXPA1 
       -------------------  -------  --------  --------------------- 
243.0       09:59:01         XLON     1,654      00329679525EXPA1 
       -------------------  -------  --------  --------------------- 
242.8       09:59:52         XLON     2,451      00329679661EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         TRQX       88       00329680535EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         TRQX      660       00329680536EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         BATE       9        00329680537EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         BATE       13       00329680538EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         BATE       84       00329680539EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         BATE       70       00329680540EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         TRQX      450       00329680541EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         TRQX     2,000      00329680542EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         TRQX      461       00329680544EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         BATE     2,000      00329680546EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         BATE     2,000      00329680547EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:05:55         BATE       36       00329680548EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:09:25         XLON      252       00329681075EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:09:25         XLON      847       00329681076EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       10:13:43         XLON     2,402      00329681719EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       10:17:06         XLON     8,251      00329682166EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       10:20:36         XLON     2,416      00329682805EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       10:27:20         XLON     5,794      00329684020EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       10:27:20         XLON     2,140      00329684024EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       10:34:54         XLON      399       00329685258EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       10:35:18         XLON      826       00329685359EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       10:36:26         TRQX      647       00329685530EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       10:36:26         TRQX      659       00329685531EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       10:36:26         TRQX      670       00329685532EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       10:36:26         TRQX     1,555      00329685533EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       10:36:26         TRQX     2,000      00329685534EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       10:36:26         TRQX     2,360      00329685535EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       10:44:03         TRQX      257       00329686485EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       10:44:03         TRQX      712       00329686487EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       10:45:04         TRQX      226       00329686668EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       10:45:04         CHIX      126       00329686669EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       10:45:04         CHIX       72       00329686670EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       10:45:17         CHIX       18       00329686688EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       10:45:20         XLON     2,000      00329686697EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       10:45:20         XLON     2,000      00329686698EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       10:45:20         CHIX     2,000      00329686699EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       10:45:20         XLON     1,755      00329686700EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       10:45:20         CHIX       8        00329686701EXPA1 
       -------------------  -------  --------  --------------------- 
243.3       10:49:30         XLON     1,432      00329687587EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON       6        00329688510EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         BATE       11       00329688511EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON       4        00329688512EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         BATE      467       00329688513EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         BATE      812       00329688514EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON     1,227      00329688515EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON     1,359      00329688516EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON      448       00329688517EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON     1,171      00329688518EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON      468       00329688519EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         BATE      476       00329688520EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         XLON     1,359      00329688521EXPA1 
       -------------------  -------  --------  --------------------- 
243.2       10:54:44         BATE       43       00329688522EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX       95       00329690382EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX       8        00329690383EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX      758       00329690384EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX      765       00329690385EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX      812       00329690386EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX     1,864      00329690387EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX      758       00329690388EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX      830       00329690389EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX     1,220      00329690390EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:04:44         CHIX      868       00329690391EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       11:11:27         XLON     4,528      00329691435EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       11:11:27         CHIX     2,028      00329691436EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       11:11:27         XLON       18       00329691437EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       11:11:30         TRQX     1,221      00329691438EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       11:19:08         BATE       14       00329692391EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       11:19:08         BATE       51       00329692392EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       11:19:08         BATE      291       00329692393EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       11:19:38         BATE       59       00329692437EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       11:19:38         BATE       13       00329692438EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         XLON       16       00329692441EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         CHIX      170       00329692442EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         CHIX      490       00329692443EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         CHIX      169       00329692444EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         TRQX      998       00329692445EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         CHIX       11       00329692446EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         CHIX       2        00329692447EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:19:41         CHIX      296       00329692448EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:21:29         CHIX      370       00329692617EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:21:43         XLON     2,000      00329692647EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:21:43         CHIX      922       00329692654EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:21:43         XLON      882       00329692660EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:21:43         XLON      121       00329692662EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       11:27:07         CHIX      741       00329693400EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       11:27:07         XLON       40       00329693401EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       11:27:07         XLON       7        00329693402EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       11:27:07         XLON       37       00329693403EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       11:27:27         CHIX      679       00329693448EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       11:27:27         CHIX     1,557      00329693449EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       11:27:27         XLON     4,819      00329693450EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:36:42         XLON     1,346      00329694574EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:36:42         CHIX     2,097      00329694575EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:36:42         XLON     2,000      00329694576EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:36:42         XLON     1,712      00329694577EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       11:36:42         XLON     1,261      00329694578EXPA1 
       -------------------  -------  --------  --------------------- 
243.5       11:44:13         XLON     1,635      00329695456EXPA1 
       -------------------  -------  --------  --------------------- 
243.4       11:45:00         XLON     2,361      00329695601EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       11:50:54         BATE     2,674      00329696749EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       11:50:54         CHIX       35       00329696750EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       11:52:09         XLON     3,882      00329697007EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       11:52:09         CHIX       8        00329697008EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       11:52:09         CHIX     1,514      00329697009EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       12:00:21         XLON     1,024      00329698637EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       12:00:21         XLON     4,176      00329698638EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       12:00:21         CHIX     2,180      00329698639EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       12:00:21         CHIX      327       00329698640EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:07:04         XLON     2,241      00329699484EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       12:09:49         XLON      351       00329699787EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:10:29         CHIX       8        00329699878EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:10:29         CHIX       56       00329699879EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:10:29         CHIX      389       00329699880EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:10:29         CHIX      277       00329699881EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       12:11:15         XLON     1,675      00329699976EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:13:32         TRQX       50       00329700194EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:13:45         CHIX      452       00329700211EXPA1 
       -------------------  -------  --------  --------------------- 
244.2       12:14:02         CHIX       49       00329700266EXPA1 
       -------------------  -------  --------  --------------------- 
244.2       12:15:50         CHIX       10       00329700536EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       12:18:04         XLON     1,188      00329700700EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       12:18:04         XLON      545       00329700702EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       12:18:04         XLON     4,570      00329700703EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       12:20:23         XLON       42       00329701155EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       12:20:23         XLON     2,000      00329701156EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       12:20:23         XLON       31       00329701157EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       12:21:11         XLON     1,850      00329701422EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       12:24:25         XLON      919       00329701959EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       12:27:01         XLON     1,062      00329702279EXPA1 
       -------------------  -------  --------  --------------------- 
243.6       12:29:33         XLON     1,770      00329702620EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       12:31:50         CHIX      731       00329702905EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       12:31:50         CHIX      560       00329702906EXPA1 
       -------------------  -------  --------  --------------------- 
243.7       12:31:50         CHIX      302       00329702907EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:33:21         XLON      468       00329703037EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:33:21         CHIX       44       00329703038EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:33:21         CHIX      609       00329703039EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:34:53         XLON      825       00329703210EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:34:53         CHIX      812       00329703211EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:34:53         XLON      624       00329703212EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:37:26         TRQX       13       00329703570EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:37:26         XLON      920       00329703571EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:37:26         CHIX      575       00329703572EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:37:26         XLON     1,359      00329703573EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:37:26         BATE      853       00329703574EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:37:26         CHIX      750       00329703575EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       12:37:26         XLON      624       00329703576EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       12:44:02         TRQX     1,439      00329704325EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       12:44:02         CHIX       22       00329704330EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       12:44:02         CHIX       23       00329704331EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       12:44:06         CHIX     1,711      00329704343EXPA1 
       -------------------  -------  --------  --------------------- 
243.9       12:44:06         XLON     4,388      00329704344EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:53:11         BATE      470       00329705376EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:53:11         BATE     2,000      00329705377EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:53:11         BATE     2,000      00329705378EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:53:11         BATE     2,347      00329705379EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       12:53:11         BATE     1,272      00329705380EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       13:01:15         XLON     2,000      00329706426EXPA1 
       -------------------  -------  --------  --------------------- 
244.1       13:01:15         XLON     1,507      00329706427EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       13:09:57         BATE      175       00329707778EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       13:09:57         BATE      742       00329707780EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       13:12:23         TRQX      700       00329708312EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       13:12:23         XLON      725       00329708315EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       13:12:23         CHIX      856       00329708316EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       13:12:23         CHIX     1,864      00329708317EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       13:12:23         CHIX     1,864      00329708318EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       13:12:23         CHIX      337       00329708319EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       13:12:23         CHIX      829       00329708320EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       13:12:23         CHIX       59       00329708321EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       13:12:23         BATE      441       00329708322EXPA1 
       -------------------  -------  --------  --------------------- 
244.2       13:14:55         XLON     1,716      00329708736EXPA1 
       -------------------  -------  --------  --------------------- 
243.8       13:17:04         XLON     2,294      00329709075EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       13:23:42         CHIX      338       00329710157EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       13:23:42         CHIX       24       00329710158EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       13:23:42         CHIX     6,507      00329710159EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       13:30:45         TRQX       3        00329711314EXPA1 
       -------------------  -------  --------  --------------------- 
244.7       13:30:45         XLON     1,391      00329711315EXPA1 
       -------------------  -------  --------  --------------------- 
244.7       13:30:45         XLON     1,600      00329711316EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       13:30:45         CHIX       28       00329711317EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       13:30:45         BATE       8        00329711318EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       13:30:45         BATE       28       00329711319EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       13:30:45         CHIX       15       00329711320EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       13:30:45         CHIX      211       00329711321EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       13:30:45         CHIX      302       00329711322EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       13:33:48         XLON     3,446      00329711759EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       13:33:48         XLON      225       00329711760EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       13:33:48         XLON     4,000      00329711761EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       13:33:48         XLON       9        00329711762EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       13:33:48         XLON      130       00329711763EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       13:46:51         XLON     2,508      00329714339EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       13:49:06         TRQX       3        00329714711EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       13:49:18         TRQX       2        00329714734EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       13:50:24         BATE       76       00329714866EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       13:50:24         CHIX       47       00329714867EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       13:50:24         CHIX       24       00329714868EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       13:50:24         CHIX       34       00329714869EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       13:50:24         CHIX      375       00329714870EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       13:57:30         XLON      225       00329716015EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       13:57:30         XLON      177       00329716016EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       13:57:42         XLON     1,211      00329716047EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       13:58:38         XLON     2,009      00329716282EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:03:11         TRQX     1,260      00329717178EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:03:11         XLON     1,689      00329717179EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:03:11         CHIX       9        00329717180EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:03:11         BATE      287       00329717181EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:03:11         XLON       28       00329717182EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:07:00         XLON     1,584      00329717896EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:07:00         CHIX     2,000      00329717897EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:07:00         XLON     4,000      00329717898EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:07:00         CHIX      416       00329717899EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       14:07:00         XLON      504       00329717900EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       14:12:20         CHIX      209       00329718815EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       14:12:20         CHIX     1,223      00329718816EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       14:12:20         CHIX      309       00329718817EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       14:12:20         CHIX      294       00329718818EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:14:22         XLON       23       00329719064EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:14:22         CHIX      440       00329719065EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:14:22         BATE      985       00329719066EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:14:22         CHIX     1,769      00329719067EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:14:22         CHIX       94       00329719068EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         XLON     1,700      00329719512EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         BATE      773       00329719513EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         CHIX       7        00329719514EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         CHIX       94       00329719515EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         BATE      654       00329719516EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         CHIX       9        00329719517EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         CHIX      758       00329719518EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         CHIX      654       00329719519EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         XLON      930       00329719520EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         XLON     1,463      00329719521EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:16:55         XLON     1,083      00329719522EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:23:25         XLON     1,938      00329720738EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX      614       00329720969EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX      865       00329720970EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX      305       00329720971EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX     2,524      00329720972EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX      584       00329720973EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX     2,000      00329720975EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX       11       00329720976EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:40         CHIX      454       00329720977EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:24:41         CHIX      381       00329720979EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:26:10         XLON      536       00329721315EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       14:29:36         XLON     2,282      00329721966EXPA1 
       -------------------  -------  --------  --------------------- 
245.1       14:31:03         XLON     2,022      00329722947EXPA1 
       -------------------  -------  --------  --------------------- 
245.1       14:31:03         XLON      359       00329722950EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       14:31:42         XLON     2,138      00329723285EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:32:22         XLON      303       00329723588EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:32:22         XLON     1,493      00329723589EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         XLON       2        00329724195EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         CHIX       37       00329724196EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         BATE      396       00329724198EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         CHIX       15       00329724199EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         BATE     2,245      00329724200EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         CHIX     1,130      00329724201EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         CHIX       94       00329724202EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         CHIX      291       00329724203EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         CHIX     1,277      00329724204EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:33:41         CHIX     1,874      00329724205EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       14:34:40         XLON      711       00329724750EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:37:01         XLON      775       00329725843EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:37:01         CHIX     2,774      00329725844EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:37:01         XLON      655       00329725845EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:37:01         XLON     4,000      00329725846EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:37:01         XLON      367       00329725847EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       14:37:35         XLON      525       00329726137EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       14:37:35         XLON     1,028      00329726138EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:38:36         XLON     1,027      00329726447EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:38:36         XLON      502       00329726448EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:40:19         XLON      309       00329726972EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:40:19         XLON     1,536      00329726973EXPA1 
       -------------------  -------  --------  --------------------- 
246.0       14:42:29         CHIX      212       00329727680EXPA1 
       -------------------  -------  --------  --------------------- 
246.0       14:42:29         CHIX      765       00329727681EXPA1 
       -------------------  -------  --------  --------------------- 
246.0       14:42:29         CHIX      730       00329727682EXPA1 
       -------------------  -------  --------  --------------------- 
246.2       14:42:55         XLON     3,326      00329727858EXPA1 
       -------------------  -------  --------  --------------------- 
246.2       14:42:55         CHIX     2,356      00329727859EXPA1 
       -------------------  -------  --------  --------------------- 
246.2       14:42:55         XLON     2,108      00329727860EXPA1 
       -------------------  -------  --------  --------------------- 
246.1       14:45:57         XLON     2,688      00329728989EXPA1 
       -------------------  -------  --------  --------------------- 
246.0       14:47:17         XLON     2,694      00329729530EXPA1 
       -------------------  -------  --------  --------------------- 
245.9       14:49:07         XLON     3,661      00329730167EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       14:49:40         XLON     2,399      00329730318EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:50:14         XLON     1,668      00329730498EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:50:14         XLON      951       00329730499EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       14:50:14         XLON      190       00329730500EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       14:52:01         XLON     2,712      00329731033EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       14:55:26         XLON     2,000      00329731839EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       14:55:26         XLON     2,000      00329731840EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       14:55:26         CHIX     2,000      00329731841EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       14:55:26         XLON     1,678      00329731842EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       14:55:26         CHIX      322       00329731844EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       14:55:26         CHIX       5        00329731845EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       14:56:21         XLON     1,268      00329732088EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       14:56:21         XLON      577       00329732089EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:58:53         XLON     2,360      00329732625EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       14:59:22         XLON      336       00329732777EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:00:00         XLON     2,739      00329732940EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       15:01:03         XLON     2,705      00329733659EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:02:43         XLON       12       00329734243EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:02:46         XLON     7,161      00329734254EXPA1 
       -------------------  -------  --------  --------------------- 
245.9       15:04:48         XLON       79       00329734756EXPA1 
       -------------------  -------  --------  --------------------- 
245.9       15:04:48         XLON     1,645      00329734757EXPA1 
       -------------------  -------  --------  --------------------- 
245.8       15:05:38         XLON     2,139      00329734957EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:08:18         CHIX     1,864      00329735641EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:08:18         CHIX     1,864      00329735642EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:08:18         BATE      920       00329735643EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:08:18         CHIX      243       00329735644EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:08:19         CHIX     1,420      00329735645EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:08:19         CHIX     1,553      00329735646EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:09:40         XLON     1,308      00329736296EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:09:40         XLON     1,186      00329736297EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:10:28         XLON     1,999      00329736961EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:13:53         TRQX      106       00329738843EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:14:06         TRQX     1,336      00329738887EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:14:06         CHIX      252       00329738895EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:14:06         BATE     1,715      00329738897EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:14:06         CHIX     1,649      00329738899EXPA1 
       -------------------  -------  --------  --------------------- 
245.6       15:14:06         CHIX     2,714      00329738902EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:17:27         XLON      919       00329739672EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:17:27         XLON      861       00329739673EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:18:28         XLON     1,890      00329739876EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:18:28         XLON      980       00329739877EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:19:29         CHIX     1,864      00329740193EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:19:29         CHIX     1,864      00329740194EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:19:47         XLON     2,000      00329740402EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:19:47         XLON      824       00329740403EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:19:47         CHIX     1,367      00329740406EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:20:21         XLON     1,189      00329740531EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:22:39         XLON     1,042      00329741009EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         TRQX      293       00329741377EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         XLON      976       00329741378EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         XLON     1,346      00329741379EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         BATE      482       00329741380EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         BATE     1,251      00329741381EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         XLON     1,359      00329741382EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         CHIX     1,864      00329741383EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         CHIX      765       00329741384EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:34         CHIX       1        00329741385EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:24:35         XLON      534       00329741390EXPA1 
       -------------------  -------  --------  --------------------- 
245.1       15:26:08         XLON     2,029      00329741929EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:29:09         BATE       13       00329742865EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:29:09         CHIX      581       00329742867EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:18         BATE      711       00329742957EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:18         BATE      537       00329742958EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:18         CHIX      727       00329742959EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:24         CHIX      945       00329742999EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:24         XLON     2,000      00329743000EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:24         XLON     1,171      00329743001EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:24         XLON      221       00329743002EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:24         XLON      188       00329743003EXPA1 
       -------------------  -------  --------  --------------------- 
245.5       15:29:24         XLON       50       00329743004EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:32:15         BATE      657       00329743735EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:32:20         BATE     2,214      00329743794EXPA1 
       -------------------  -------  --------  --------------------- 
245.7       15:32:20         CHIX     4,696      00329743795EXPA1 
       -------------------  -------  --------  --------------------- 
245.4       15:32:55         XLON      799       00329743975EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:34:12         XLON      944       00329744252EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:34:51         XLON     1,554      00329744471EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       15:37:17         CHIX      925       00329745050EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE      647       00329745092EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE      144       00329745093EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE      539       00329745094EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE      911       00329745095EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE      260       00329745096EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE       8        00329745097EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE       3        00329745099EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE       9        00329745100EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE     1,256      00329745101EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:28         BATE      472       00329745102EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:30         BATE       19       00329745105EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:30         BATE      854       00329745117EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:30         BATE      588       00329745118EXPA1 
       -------------------  -------  --------  --------------------- 
245.3       15:37:34         BATE      466       00329745124EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       15:37:56         XLON     2,171      00329745198EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       15:38:48         XLON     1,782      00329745425EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       15:39:16         XLON     2,478      00329745530EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:41:12         XLON      916       00329746151EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:41:29         XLON      731       00329746237EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:41:35         XLON     1,977      00329746283EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:43:53         TRQX       11       00329746892EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:43:53         TRQX     7,092      00329746893EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:43:53         TRQX      656       00329746894EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:43:53         TRQX      181       00329746895EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:46:33         XLON     3,580      00329747995EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:47:58         XLON     3,252      00329748460EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       15:50:09         XLON     4,145      00329749157EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       15:50:34         XLON     2,691      00329749284EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       15:50:34         XLON     1,106      00329749285EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       15:50:59         XLON       76       00329749459EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       15:51:26         XLON     1,099      00329749654EXPA1 
       -------------------  -------  --------  --------------------- 
245.2       15:53:32         BATE      366       00329750117EXPA1 
       -------------------  -------  --------  --------------------- 
245.1       15:54:41         XLON     3,022      00329750503EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       15:55:48         XLON     3,303      00329750718EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:56:29         XLON     3,746      00329750923EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:56:29         XLON       1        00329750924EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:56:52         XLON      226       00329750996EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:56:52         XLON     1,334      00329750997EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       15:57:32         XLON     1,314      00329751203EXPA1 
       -------------------  -------  --------  --------------------- 
244.7       15:58:09         XLON     1,167      00329751305EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       15:58:48         XLON      727       00329751599EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       15:58:48         XLON      780       00329751600EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       15:59:33         XLON     2,334      00329751867EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       16:02:05         XLON     1,530      00329752909EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       16:02:05         XLON       74       00329752910EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       16:02:32         XLON     3,985      00329753000EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       16:03:22         XLON     3,155      00329753310EXPA1 
       -------------------  -------  --------  --------------------- 
244.3       16:03:22         XLON     1,443      00329753311EXPA1 
       -------------------  -------  --------  --------------------- 
244.2       16:04:03         XLON     1,645      00329753547EXPA1 
       -------------------  -------  --------  --------------------- 
244.2       16:04:28         XLON     2,891      00329753667EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       16:06:14         XLON     4,359      00329754198EXPA1 
       -------------------  -------  --------  --------------------- 
244.0       16:06:45         XLON     1,721      00329754319EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:09:39         XLON     1,700      00329755143EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:09:39         CHIX     1,100      00329755144EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:09:39         XLON     1,400      00329755145EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:09:39         CHIX      758       00329755146EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:09:39         XLON     1,100      00329755147EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:09:39         XLON     2,433      00329755148EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:11:09         XLON     1,555      00329755581EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:12:18         XLON     4,070      00329755987EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         XLON      501       00329756553EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         TRQX      746       00329756554EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         XLON     1,866      00329756555EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         BATE       27       00329756556EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         CHIX       94       00329756557EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         BATE      388       00329756558EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         CHIX       8        00329756559EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         BATE      315       00329756560EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         CHIX       9        00329756561EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         CHIX      866       00329756562EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         CHIX     1,220      00329756563EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         CHIX      847       00329756564EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         XLON      672       00329756565EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:14:23         XLON      940       00329756566EXPA1 
       -------------------  -------  --------  --------------------- 
245.0       16:15:23         XLON     1,378      00329756814EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       16:17:18         CHIX     1,378      00329757387EXPA1 
       -------------------  -------  --------  --------------------- 
244.4       16:17:18         XLON      710       00329757388EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       16:18:20         XLON      244       00329757831EXPA1 
       -------------------  -------  --------  --------------------- 
244.5       16:18:20         XLON      130       00329757832EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       16:18:40         TRQX      749       00329757915EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       16:18:40         TRQX       15       00329757916EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       16:18:40         TRQX      694       00329757917EXPA1 
       -------------------  -------  --------  --------------------- 
244.7       16:19:04         XLON      723       00329758018EXPA1 
       -------------------  -------  --------  --------------------- 
244.7       16:19:04         CHIX      337       00329758019EXPA1 
       -------------------  -------  --------  --------------------- 
244.7       16:19:04         BATE      319       00329758020EXPA1 
       -------------------  -------  --------  --------------------- 
244.8       16:19:06         XLON      703       00329758024EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:19:46         XLON      157       00329758436EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:19:46         XLON     3,837      00329758437EXPA1 
       -------------------  -------  --------  --------------------- 
244.9       16:19:46         CHIX     1,488      00329758438EXPA1 
       -------------------  -------  --------  --------------------- 
244.6       16:21:09         XLON       40       00329759348EXPA1 
       -------------------  -------  --------  --------------------- 
 
 
 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

POSEAKAXESLAFFA

(END) Dow Jones Newswires

December 08, 2022 02:00 ET (07:00 GMT)

Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024 Haga Click aquí para más Gráficas Kingfisher.
Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024 Haga Click aquí para más Gráficas Kingfisher.