TIDMKGF
RNS Number : 7493J
Kingfisher PLC
15 December 2022
KINGFISHER PLC
Transaction in own shares
15 December 2022: Kingfisher plc, ISIN: GB0033195214 (the "
Company ", " Kingfisher ") announces that on 14 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: 14 December 2022
Total number of shares purchased: 816,500
-----------------
Volume Weighted Average price GBp 239.0308
paid per share:
-----------------
Highest price paid per share: GBp 239.7000
-----------------
Lowest price paid per share: GBp 237.5000
-----------------
To date, Kingfisher has purchased 8,541,740 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 578,549 GBp 239.0196
----------------- ------------------------
BATE 48,964 GBp 239.0516
----------------- ------------------------
CHIX 128,140 GBp 239.1062
----------------- ------------------------
TRQX 60,847 GBp 238.9615
----------------- ------------------------
Schedule of Purchases - Individual Transactions
Price Time of each trade Trading Quantity Transaction Reference
GBp on 14 December 2022 venue Number
(UTC)
238.6 08:01:20 XLON 1,323 00330220267EXPA1
-------------------- ------- -------- ---------------------
238.6 08:01:20 XLON 277 00330220268EXPA1
-------------------- ------- -------- ---------------------
237.9 08:01:39 XLON 1,470 00330220364EXPA1
-------------------- ------- -------- ---------------------
237.9 08:01:39 XLON 134 00330220365EXPA1
-------------------- ------- -------- ---------------------
237.9 08:04:23 XLON 1,556 00330220853EXPA1
-------------------- ------- -------- ---------------------
238.4 08:05:09 XLON 960 00330221019EXPA1
-------------------- ------- -------- ---------------------
238.4 08:05:09 XLON 1,385 00330221020EXPA1
-------------------- ------- -------- ---------------------
238.4 08:05:09 XLON 1,385 00330221021EXPA1
-------------------- ------- -------- ---------------------
238.4 08:05:09 XLON 1,600 00330221022EXPA1
-------------------- ------- -------- ---------------------
238.4 08:05:09 XLON 2,231 00330221024EXPA1
-------------------- ------- -------- ---------------------
237.8 08:06:48 XLON 1,109 00330221438EXPA1
-------------------- ------- -------- ---------------------
237.8 08:06:48 XLON 611 00330221439EXPA1
-------------------- ------- -------- ---------------------
237.5 08:08:09 XLON 611 00330221636EXPA1
-------------------- ------- -------- ---------------------
237.5 08:08:09 XLON 1,100 00330221637EXPA1
-------------------- ------- -------- ---------------------
238.5 08:10:26 XLON 6,696 00330222002EXPA1
-------------------- ------- -------- ---------------------
238.5 08:10:26 CHIX 674 00330222011EXPA1
-------------------- ------- -------- ---------------------
238.5 08:10:26 CHIX 1,362 00330222013EXPA1
-------------------- ------- -------- ---------------------
238.4 08:12:42 XLON 159 00330222442EXPA1
-------------------- ------- -------- ---------------------
238.4 08:13:09 XLON 178 00330222514EXPA1
-------------------- ------- -------- ---------------------
238.6 08:13:36 TRQX 740 00330222551EXPA1
-------------------- ------- -------- ---------------------
238.6 08:13:36 CHIX 112 00330222552EXPA1
-------------------- ------- -------- ---------------------
238.6 08:13:36 CHIX 773 00330222553EXPA1
-------------------- ------- -------- ---------------------
238.6 08:13:36 BATE 26 00330222554EXPA1
-------------------- ------- -------- ---------------------
238.6 08:13:36 CHIX 779 00330222555EXPA1
-------------------- ------- -------- ---------------------
238.6 08:13:36 BATE 527 00330222556EXPA1
-------------------- ------- -------- ---------------------
238.6 08:13:39 XLON 4,237 00330222575EXPA1
-------------------- ------- -------- ---------------------
238.7 08:15:50 XLON 108 00330222905EXPA1
-------------------- ------- -------- ---------------------
238.7 08:15:50 XLON 1,109 00330222906EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:36 BATE 286 00330223179EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:36 BATE 13 00330223180EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:44 BATE 1,400 00330223218EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:44 BATE 2,100 00330223219EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:44 BATE 2,100 00330223220EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:44 BATE 2,100 00330223221EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:44 BATE 1,125 00330223222EXPA1
-------------------- ------- -------- ---------------------
239.0 08:18:44 XLON 1,279 00330223223EXPA1
-------------------- ------- -------- ---------------------
239.2 08:22:40 XLON 2,353 00330223836EXPA1
-------------------- ------- -------- ---------------------
239.3 08:23:46 BATE 530 00330223970EXPA1
-------------------- ------- -------- ---------------------
239.2 08:24:12 XLON 1,916 00330224034EXPA1
-------------------- ------- -------- ---------------------
239.5 08:26:40 CHIX 1,759 00330224355EXPA1
-------------------- ------- -------- ---------------------
239.5 08:26:40 XLON 5,839 00330224356EXPA1
-------------------- ------- -------- ---------------------
239.1 08:27:50 XLON 519 00330224706EXPA1
-------------------- ------- -------- ---------------------
239.1 08:27:50 XLON 2,283 00330224707EXPA1
-------------------- ------- -------- ---------------------
239.3 08:30:04 XLON 2,172 00330225074EXPA1
-------------------- ------- -------- ---------------------
239.3 08:30:06 XLON 93 00330225076EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 XLON 653 00330225351EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 XLON 64 00330225352EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 XLON 3,026 00330225353EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 BATE 8 00330225354EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 XLON 389 00330225355EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 XLON 99 00330225356EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 BATE 390 00330225357EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 XLON 1,385 00330225358EXPA1
-------------------- ------- -------- ---------------------
239.3 08:31:54 XLON 1,385 00330225359EXPA1
-------------------- ------- -------- ---------------------
239.1 08:33:55 XLON 2,583 00330225666EXPA1
-------------------- ------- -------- ---------------------
239.1 08:37:30 XLON 748 00330226324EXPA1
-------------------- ------- -------- ---------------------
239.1 08:37:30 BATE 228 00330226325EXPA1
-------------------- ------- -------- ---------------------
239.1 08:37:30 XLON 1,385 00330226326EXPA1
-------------------- ------- -------- ---------------------
239.1 08:37:30 BATE 58 00330226327EXPA1
-------------------- ------- -------- ---------------------
239.1 08:37:30 XLON 1,385 00330226328EXPA1
-------------------- ------- -------- ---------------------
239.1 08:37:30 XLON 370 00330226329EXPA1
-------------------- ------- -------- ---------------------
239.1 08:37:30 XLON 337 00330226330EXPA1
-------------------- ------- -------- ---------------------
238.9 08:37:30 XLON 678 00330226331EXPA1
-------------------- ------- -------- ---------------------
238.9 08:37:30 XLON 372 00330226332EXPA1
-------------------- ------- -------- ---------------------
238.9 08:37:30 XLON 1,531 00330226333EXPA1
-------------------- ------- -------- ---------------------
238.9 08:37:30 XLON 867 00330226334EXPA1
-------------------- ------- -------- ---------------------
238.6 08:40:40 XLON 900 00330226742EXPA1
-------------------- ------- -------- ---------------------
238.9 08:43:05 CHIX 189 00330227121EXPA1
-------------------- ------- -------- ---------------------
239.0 08:43:08 CHIX 82 00330227137EXPA1
-------------------- ------- -------- ---------------------
239.0 08:43:08 CHIX 9 00330227138EXPA1
-------------------- ------- -------- ---------------------
239.3 08:44:15 XLON 3,922 00330227279EXPA1
-------------------- ------- -------- ---------------------
239.3 08:44:15 CHIX 1,578 00330227280EXPA1
-------------------- ------- -------- ---------------------
239.3 08:44:15 XLON 1,667 00330227281EXPA1
-------------------- ------- -------- ---------------------
239.4 08:47:40 BATE 9 00330227770EXPA1
-------------------- ------- -------- ---------------------
239.4 08:47:46 BATE 763 00330227789EXPA1
-------------------- ------- -------- ---------------------
239.4 08:49:50 XLON 1,229 00330228084EXPA1
-------------------- ------- -------- ---------------------
239.4 08:49:50 CHIX 1,785 00330228085EXPA1
-------------------- ------- -------- ---------------------
239.4 08:49:50 XLON 4,441 00330228086EXPA1
-------------------- ------- -------- ---------------------
239.2 08:52:36 XLON 2,613 00330228446EXPA1
-------------------- ------- -------- ---------------------
238.8 08:53:22 XLON 1,542 00330228548EXPA1
-------------------- ------- -------- ---------------------
238.8 08:53:22 XLON 1,490 00330228549EXPA1
-------------------- ------- -------- ---------------------
239.1 08:54:24 XLON 2,802 00330228698EXPA1
-------------------- ------- -------- ---------------------
239.2 08:58:51 XLON 962 00330229288EXPA1
-------------------- ------- -------- ---------------------
239.2 08:58:51 XLON 337 00330229289EXPA1
-------------------- ------- -------- ---------------------
239.2 08:58:51 BATE 329 00330229290EXPA1
-------------------- ------- -------- ---------------------
239.2 08:58:51 CHIX 329 00330229291EXPA1
-------------------- ------- -------- ---------------------
239.2 08:58:51 BATE 440 00330229292EXPA1
-------------------- ------- -------- ---------------------
239.0 09:00:18 XLON 3,230 00330229629EXPA1
-------------------- ------- -------- ---------------------
239.0 09:02:24 XLON 1,385 00330230031EXPA1
-------------------- ------- -------- ---------------------
239.0 09:02:24 XLON 1,385 00330230032EXPA1
-------------------- ------- -------- ---------------------
239.0 09:02:24 XLON 343 00330230033EXPA1
-------------------- ------- -------- ---------------------
239.0 09:02:24 XLON 943 00330230034EXPA1
-------------------- ------- -------- ---------------------
239.0 09:02:24 XLON 1,190 00330230035EXPA1
-------------------- ------- -------- ---------------------
239.0 09:02:24 XLON 337 00330230036EXPA1
-------------------- ------- -------- ---------------------
239.0 09:02:24 XLON 2,003 00330230037EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 XLON 60 00330230708EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 XLON 60 00330230709EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 XLON 996 00330230710EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 CHIX 26 00330230711EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 XLON 288 00330230712EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 BATE 525 00330230713EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 CHIX 537 00330230714EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 CHIX 349 00330230715EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 XLON 1,385 00330230716EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 XLON 361 00330230717EXPA1
-------------------- ------- -------- ---------------------
239.2 09:07:29 CHIX 387 00330230719EXPA1
-------------------- ------- -------- ---------------------
239.4 09:10:32 XLON 7,364 00330231041EXPA1
-------------------- ------- -------- ---------------------
239.2 09:12:44 XLON 2,039 00330231308EXPA1
-------------------- ------- -------- ---------------------
239.1 09:14:55 XLON 2,746 00330231771EXPA1
-------------------- ------- -------- ---------------------
238.9 09:18:21 XLON 1,972 00330232192EXPA1
-------------------- ------- -------- ---------------------
238.7 09:20:42 XLON 863 00330232506EXPA1
-------------------- ------- -------- ---------------------
238.7 09:20:42 CHIX 196 00330232507EXPA1
-------------------- ------- -------- ---------------------
238.7 09:20:42 XLON 678 00330232508EXPA1
-------------------- ------- -------- ---------------------
238.7 09:20:42 CHIX 184 00330232509EXPA1
-------------------- ------- -------- ---------------------
238.7 09:20:42 CHIX 112 00330232510EXPA1
-------------------- ------- -------- ---------------------
238.7 09:21:05 XLON 2,217 00330232594EXPA1
-------------------- ------- -------- ---------------------
238.7 09:21:05 XLON 2,100 00330232595EXPA1
-------------------- ------- -------- ---------------------
238.7 09:21:05 XLON 1,923 00330232596EXPA1
-------------------- ------- -------- ---------------------
238.5 09:24:05 XLON 1 00330232896EXPA1
-------------------- ------- -------- ---------------------
238.6 09:26:48 XLON 680 00330233310EXPA1
-------------------- ------- -------- ---------------------
238.6 09:26:48 CHIX 11 00330233311EXPA1
-------------------- ------- -------- ---------------------
238.6 09:26:48 CHIX 130 00330233312EXPA1
-------------------- ------- -------- ---------------------
238.6 09:26:48 CHIX 15 00330233313EXPA1
-------------------- ------- -------- ---------------------
238.6 09:26:48 CHIX 193 00330233314EXPA1
-------------------- ------- -------- ---------------------
238.9 09:30:21 XLON 1,977 00330233629EXPA1
-------------------- ------- -------- ---------------------
238.9 09:30:21 CHIX 2,100 00330233631EXPA1
-------------------- ------- -------- ---------------------
238.9 09:30:21 XLON 5,210 00330233632EXPA1
-------------------- ------- -------- ---------------------
238.9 09:30:21 CHIX 123 00330233633EXPA1
-------------------- ------- -------- ---------------------
238.9 09:34:38 XLON 644 00330234031EXPA1
-------------------- ------- -------- ---------------------
238.9 09:34:38 XLON 1,575 00330234032EXPA1
-------------------- ------- -------- ---------------------
239.1 09:36:28 CHIX 73 00330234274EXPA1
-------------------- ------- -------- ---------------------
239.1 09:36:28 CHIX 773 00330234275EXPA1
-------------------- ------- -------- ---------------------
239.1 09:36:28 CHIX 779 00330234276EXPA1
-------------------- ------- -------- ---------------------
239.1 09:37:31 CHIX 2,299 00330234416EXPA1
-------------------- ------- -------- ---------------------
238.9 09:38:42 XLON 2,138 00330234591EXPA1
-------------------- ------- -------- ---------------------
238.7 09:39:55 XLON 111 00330234731EXPA1
-------------------- ------- -------- ---------------------
238.7 09:39:55 XLON 2 00330234732EXPA1
-------------------- ------- -------- ---------------------
238.9 09:41:03 TRQX 1,539 00330234857EXPA1
-------------------- ------- -------- ---------------------
238.9 09:41:03 TRQX 7,165 00330234859EXPA1
-------------------- ------- -------- ---------------------
239.1 09:47:09 TRQX 210 00330235990EXPA1
-------------------- ------- -------- ---------------------
239.1 09:47:09 TRQX 6,300 00330235991EXPA1
-------------------- ------- -------- ---------------------
239.1 09:47:09 TRQX 1,393 00330235992EXPA1
-------------------- ------- -------- ---------------------
238.7 09:53:15 XLON 253 00330237259EXPA1
-------------------- ------- -------- ---------------------
238.7 09:53:15 XLON 759 00330237260EXPA1
-------------------- ------- -------- ---------------------
238.7 09:53:15 CHIX 354 00330237261EXPA1
-------------------- ------- -------- ---------------------
238.7 09:53:15 XLON 849 00330237262EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 XLON 323 00330237474EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 XLON 1,385 00330237475EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 XLON 698 00330237476EXPA1
-------------------- ------- -------- ---------------------
238.6 09:55:17 CHIX 393 00330237477EXPA1
-------------------- ------- -------- ---------------------
238.6 09:55:17 BATE 404 00330237478EXPA1
-------------------- ------- -------- ---------------------
238.6 09:55:17 CHIX 516 00330237479EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 XLON 1,191 00330237480EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 CHIX 329 00330237481EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 XLON 1,385 00330237482EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 XLON 882 00330237483EXPA1
-------------------- ------- -------- ---------------------
238.7 09:55:17 CHIX 772 00330237484EXPA1
-------------------- ------- -------- ---------------------
238.6 10:01:53 XLON 253 00330238483EXPA1
-------------------- ------- -------- ---------------------
238.7 10:01:56 TRQX 2,100 00330238485EXPA1
-------------------- ------- -------- ---------------------
238.7 10:01:56 TRQX 2,100 00330238486EXPA1
-------------------- ------- -------- ---------------------
238.7 10:01:56 TRQX 3,835 00330238488EXPA1
-------------------- ------- -------- ---------------------
238.9 10:06:35 XLON 2,423 00330239429EXPA1
-------------------- ------- -------- ---------------------
238.9 10:10:12 XLON 7,780 00330239813EXPA1
-------------------- ------- -------- ---------------------
239.0 10:16:07 XLON 272 00330240711EXPA1
-------------------- ------- -------- ---------------------
239.0 10:16:07 XLON 1,385 00330240712EXPA1
-------------------- ------- -------- ---------------------
239.0 10:17:50 XLON 1,647 00330241023EXPA1
-------------------- ------- -------- ---------------------
239.0 10:22:14 TRQX 2,100 00330241509EXPA1
-------------------- ------- -------- ---------------------
239.0 10:22:14 TRQX 88 00330241510EXPA1
-------------------- ------- -------- ---------------------
239.0 10:22:14 TRQX 2,100 00330241511EXPA1
-------------------- ------- -------- ---------------------
239.0 10:22:14 TRQX 2,100 00330241512EXPA1
-------------------- ------- -------- ---------------------
239.0 10:22:14 TRQX 1,592 00330241513EXPA1
-------------------- ------- -------- ---------------------
238.8 10:27:10 XLON 1,618 00330242278EXPA1
-------------------- ------- -------- ---------------------
238.9 10:29:46 CHIX 4 00330242558EXPA1
-------------------- ------- -------- ---------------------
238.9 10:29:58 XLON 5,853 00330242615EXPA1
-------------------- ------- -------- ---------------------
238.9 10:29:58 CHIX 2,109 00330242616EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 CHIX 21 00330243388EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 XLON 3 00330243389EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 CHIX 438 00330243390EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 CHIX 517 00330243391EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 XLON 3,384 00330243392EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 CHIX 321 00330243393EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 XLON 970 00330243394EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 CHIX 221 00330243395EXPA1
-------------------- ------- -------- ---------------------
239.0 10:35:52 XLON 363 00330243396EXPA1
-------------------- ------- -------- ---------------------
238.9 10:42:22 CHIX 2,089 00330244293EXPA1
-------------------- ------- -------- ---------------------
238.9 10:42:22 XLON 1,476 00330244294EXPA1
-------------------- ------- -------- ---------------------
238.9 10:42:22 CHIX 24 00330244295EXPA1
-------------------- ------- -------- ---------------------
238.9 10:42:22 XLON 2,100 00330244296EXPA1
-------------------- ------- -------- ---------------------
238.9 10:42:22 XLON 2,776 00330244297EXPA1
-------------------- ------- -------- ---------------------
238.9 10:42:22 CHIX 752 00330244298EXPA1
-------------------- ------- -------- ---------------------
239.0 10:49:26 XLON 1,941 00330245120EXPA1
-------------------- ------- -------- ---------------------
239.0 10:49:26 CHIX 1,791 00330245121EXPA1
-------------------- ------- -------- ---------------------
239.0 10:49:26 XLON 2,818 00330245122EXPA1
-------------------- ------- -------- ---------------------
239.0 10:49:26 BATE 393 00330245123EXPA1
-------------------- ------- -------- ---------------------
238.8 10:53:52 XLON 2,031 00330245604EXPA1
-------------------- ------- -------- ---------------------
238.8 10:53:52 XLON 22 00330245605EXPA1
-------------------- ------- -------- ---------------------
238.9 10:56:12 XLON 13 00330245914EXPA1
-------------------- ------- -------- ---------------------
238.9 10:56:12 XLON 1,525 00330245915EXPA1
-------------------- ------- -------- ---------------------
238.9 10:56:12 XLON 183 00330245916EXPA1
-------------------- ------- -------- ---------------------
238.9 10:56:12 BATE 8 00330245917EXPA1
-------------------- ------- -------- ---------------------
238.9 10:56:12 CHIX 113 00330245918EXPA1
-------------------- ------- -------- ---------------------
238.9 10:56:12 XLON 725 00330245919EXPA1
-------------------- ------- -------- ---------------------
238.9 10:57:22 XLON 1,107 00330246078EXPA1
-------------------- ------- -------- ---------------------
238.9 10:57:22 XLON 803 00330246079EXPA1
-------------------- ------- -------- ---------------------
239.0 11:00:12 CHIX 2,399 00330246430EXPA1
-------------------- ------- -------- ---------------------
239.0 11:00:12 XLON 5,871 00330246431EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:22 XLON 735 00330247218EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 XLON 96 00330247269EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 BATE 15 00330247270EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 BATE 91 00330247271EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 XLON 2,359 00330247272EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 BATE 1,357 00330247273EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 XLON 2,100 00330247274EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 XLON 18 00330247275EXPA1
-------------------- ------- -------- ---------------------
239.0 11:06:53 XLON 1,857 00330247276EXPA1
-------------------- ------- -------- ---------------------
239.0 11:13:41 XLON 2,552 00330248363EXPA1
-------------------- ------- -------- ---------------------
239.0 11:13:41 CHIX 2,053 00330248365EXPA1
-------------------- ------- -------- ---------------------
239.0 11:13:41 XLON 2,950 00330248366EXPA1
-------------------- ------- -------- ---------------------
239.0 11:20:36 XLON 1,458 00330249282EXPA1
-------------------- ------- -------- ---------------------
239.0 11:20:36 XLON 5,091 00330249283EXPA1
-------------------- ------- -------- ---------------------
239.2 11:29:04 XLON 2,351 00330250260EXPA1
-------------------- ------- -------- ---------------------
239.2 11:29:04 XLON 335 00330250264EXPA1
-------------------- ------- -------- ---------------------
239.3 11:29:30 BATE 1,069 00330250318EXPA1
-------------------- ------- -------- ---------------------
239.3 11:32:05 XLON 5,756 00330250566EXPA1
-------------------- ------- -------- ---------------------
239.3 11:32:05 XLON 811 00330250567EXPA1
-------------------- ------- -------- ---------------------
239.3 11:32:05 XLON 1,700 00330250568EXPA1
-------------------- ------- -------- ---------------------
239.3 11:32:05 XLON 1,222 00330250569EXPA1
-------------------- ------- -------- ---------------------
239.3 11:32:05 XLON 8 00330250570EXPA1
-------------------- ------- -------- ---------------------
239.2 11:34:55 XLON 3,205 00330251126EXPA1
-------------------- ------- -------- ---------------------
239.2 11:41:27 BATE 1,363 00330251854EXPA1
-------------------- ------- -------- ---------------------
239.2 11:41:27 CHIX 113 00330251855EXPA1
-------------------- ------- -------- ---------------------
239.2 11:41:27 XLON 607 00330251856EXPA1
-------------------- ------- -------- ---------------------
239.2 11:41:27 CHIX 1,750 00330251857EXPA1
-------------------- ------- -------- ---------------------
239.2 11:41:27 XLON 2,100 00330251858EXPA1
-------------------- ------- -------- ---------------------
239.2 11:41:27 XLON 2,301 00330251859EXPA1
-------------------- ------- -------- ---------------------
239.3 11:49:35 CHIX 6 00330252730EXPA1
-------------------- ------- -------- ---------------------
239.3 11:49:41 CHIX 329 00330252738EXPA1
-------------------- ------- -------- ---------------------
239.3 11:49:41 CHIX 773 00330252739EXPA1
-------------------- ------- -------- ---------------------
239.3 11:49:41 CHIX 779 00330252740EXPA1
-------------------- ------- -------- ---------------------
239.3 11:50:03 CHIX 13 00330252766EXPA1
-------------------- ------- -------- ---------------------
239.3 11:50:08 CHIX 176 00330252793EXPA1
-------------------- ------- -------- ---------------------
239.5 11:51:10 XLON 800 00330252994EXPA1
-------------------- ------- -------- ---------------------
239.6 11:51:10 XLON 1,600 00330252995EXPA1
-------------------- ------- -------- ---------------------
239.6 11:51:10 XLON 1,385 00330252996EXPA1
-------------------- ------- -------- ---------------------
239.6 11:51:10 XLON 1,385 00330252997EXPA1
-------------------- ------- -------- ---------------------
239.6 11:51:10 XLON 1,191 00330252998EXPA1
-------------------- ------- -------- ---------------------
239.4 11:53:38 XLON 506 00330253442EXPA1
-------------------- ------- -------- ---------------------
239.4 11:53:38 XLON 1,660 00330253443EXPA1
-------------------- ------- -------- ---------------------
239.3 11:57:12 XLON 2,091 00330253952EXPA1
-------------------- ------- -------- ---------------------
239.0 11:57:51 XLON 303 00330254040EXPA1
-------------------- ------- -------- ---------------------
239.0 11:57:55 XLON 1,000 00330254056EXPA1
-------------------- ------- -------- ---------------------
239.2 11:58:37 XLON 1,871 00330254153EXPA1
-------------------- ------- -------- ---------------------
239.1 11:59:33 XLON 2,782 00330254249EXPA1
-------------------- ------- -------- ---------------------
239.1 11:59:33 XLON 299 00330254250EXPA1
-------------------- ------- -------- ---------------------
239.0 12:03:35 XLON 2,120 00330254948EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:24 XLON 124 00330255409EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:24 XLON 535 00330255410EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 XLON 55 00330255471EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 BATE 531 00330255472EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 XLON 112 00330255473EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 BATE 112 00330255474EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 XLON 1,385 00330255475EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 BATE 674 00330255476EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 XLON 1,385 00330255477EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 XLON 1,252 00330255478EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 XLON 860 00330255479EXPA1
-------------------- ------- -------- ---------------------
239.0 12:08:54 XLON 1,852 00330255480EXPA1
-------------------- ------- -------- ---------------------
238.6 12:14:09 XLON 679 00330256123EXPA1
-------------------- ------- -------- ---------------------
238.6 12:14:09 XLON 946 00330256124EXPA1
-------------------- ------- -------- ---------------------
238.9 12:18:30 XLON 2,100 00330256575EXPA1
-------------------- ------- -------- ---------------------
238.9 12:18:30 XLON 1,989 00330256576EXPA1
-------------------- ------- -------- ---------------------
238.9 12:18:30 CHIX 2,211 00330256578EXPA1
-------------------- ------- -------- ---------------------
238.9 12:18:30 XLON 1,454 00330256581EXPA1
-------------------- ------- -------- ---------------------
238.9 12:26:11 CHIX 12 00330257405EXPA1
-------------------- ------- -------- ---------------------
238.9 12:26:11 BATE 354 00330257406EXPA1
-------------------- ------- -------- ---------------------
238.9 12:26:11 CHIX 438 00330257407EXPA1
-------------------- ------- -------- ---------------------
238.9 12:26:11 BATE 351 00330257408EXPA1
-------------------- ------- -------- ---------------------
238.9 12:26:11 CHIX 773 00330257409EXPA1
-------------------- ------- -------- ---------------------
238.9 12:26:11 CHIX 779 00330257410EXPA1
-------------------- ------- -------- ---------------------
238.9 12:26:11 CHIX 112 00330257411EXPA1
-------------------- ------- -------- ---------------------
238.6 12:29:11 XLON 1,881 00330257748EXPA1
-------------------- ------- -------- ---------------------
238.8 12:30:46 BATE 11 00330257890EXPA1
-------------------- ------- -------- ---------------------
238.8 12:30:46 BATE 531 00330257891EXPA1
-------------------- ------- -------- ---------------------
238.8 12:30:46 BATE 3,414 00330257892EXPA1
-------------------- ------- -------- ---------------------
238.8 12:30:46 TRQX 614 00330257893EXPA1
-------------------- ------- -------- ---------------------
238.8 12:31:21 XLON 1,084 00330257945EXPA1
-------------------- ------- -------- ---------------------
238.8 12:31:21 XLON 2,426 00330257946EXPA1
-------------------- ------- -------- ---------------------
239.0 12:40:44 XLON 9,704 00330258639EXPA1
-------------------- ------- -------- ---------------------
238.7 12:45:54 XLON 694 00330259199EXPA1
-------------------- ------- -------- ---------------------
238.7 12:45:54 XLON 2,129 00330259200EXPA1
-------------------- ------- -------- ---------------------
238.6 12:47:59 XLON 2,282 00330259385EXPA1
-------------------- ------- -------- ---------------------
238.8 12:53:08 TRQX 3 00330259848EXPA1
-------------------- ------- -------- ---------------------
238.8 12:53:08 XLON 3,080 00330259849EXPA1
-------------------- ------- -------- ---------------------
238.8 12:53:08 TRQX 1,397 00330259850EXPA1
-------------------- ------- -------- ---------------------
238.8 12:53:08 XLON 3,508 00330259851EXPA1
-------------------- ------- -------- ---------------------
238.9 13:00:46 XLON 753 00330260577EXPA1
-------------------- ------- -------- ---------------------
239.1 13:02:34 XLON 525 00330260697EXPA1
-------------------- ------- -------- ---------------------
239.2 13:02:37 XLON 5,146 00330260700EXPA1
-------------------- ------- -------- ---------------------
239.2 13:02:37 CHIX 2,047 00330260701EXPA1
-------------------- ------- -------- ---------------------
239.2 13:08:23 XLON 5,091 00330261406EXPA1
-------------------- ------- -------- ---------------------
239.1 13:08:23 CHIX 1 00330261407EXPA1
-------------------- ------- -------- ---------------------
239.0 13:10:10 XLON 2,078 00330261671EXPA1
-------------------- ------- -------- ---------------------
238.9 13:15:00 XLON 854 00330262143EXPA1
-------------------- ------- -------- ---------------------
238.9 13:15:00 TRQX 113 00330262145EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 TRQX 298 00330262147EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 BATE 490 00330262148EXPA1
-------------------- ------- -------- ---------------------
238.9 13:15:00 CHIX 30 00330262149EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 BATE 547 00330262150EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 CHIX 2 00330262151EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 CHIX 13 00330262152EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 CHIX 506 00330262153EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 CHIX 902 00330262154EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 CHIX 700 00330262155EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 CHIX 875 00330262156EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 CHIX 337 00330262157EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 BATE 674 00330262158EXPA1
-------------------- ------- -------- ---------------------
239.0 13:15:00 BATE 1,189 00330262159EXPA1
-------------------- ------- -------- ---------------------
238.9 13:22:07 CHIX 19 00330262874EXPA1
-------------------- ------- -------- ---------------------
238.9 13:22:07 BATE 2 00330262875EXPA1
-------------------- ------- -------- ---------------------
238.9 13:22:07 BATE 165 00330262876EXPA1
-------------------- ------- -------- ---------------------
238.9 13:22:07 CHIX 21 00330262877EXPA1
-------------------- ------- -------- ---------------------
238.9 13:22:07 CHIX 1 00330262878EXPA1
-------------------- ------- -------- ---------------------
238.9 13:22:07 BATE 172 00330262879EXPA1
-------------------- ------- -------- ---------------------
238.9 13:22:50 CHIX 210 00330262951EXPA1
-------------------- ------- -------- ---------------------
238.9 13:23:06 XLON 5,927 00330263018EXPA1
-------------------- ------- -------- ---------------------
238.9 13:23:06 CHIX 45 00330263019EXPA1
-------------------- ------- -------- ---------------------
238.9 13:23:06 CHIX 1,645 00330263020EXPA1
-------------------- ------- -------- ---------------------
238.9 13:29:11 XLON 2,731 00330263953EXPA1
-------------------- ------- -------- ---------------------
238.8 13:30:24 XLON 52 00330264146EXPA1
-------------------- ------- -------- ---------------------
238.9 13:31:16 BATE 13 00330264299EXPA1
-------------------- ------- -------- ---------------------
238.9 13:31:16 BATE 2 00330264300EXPA1
-------------------- ------- -------- ---------------------
238.9 13:31:16 BATE 1 00330264301EXPA1
-------------------- ------- -------- ---------------------
238.9 13:31:19 BATE 16 00330264310EXPA1
-------------------- ------- -------- ---------------------
238.9 13:31:19 TRQX 8 00330264311EXPA1
-------------------- ------- -------- ---------------------
239.1 13:32:27 CHIX 2,072 00330264467EXPA1
-------------------- ------- -------- ---------------------
239.1 13:32:27 XLON 6,136 00330264469EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 XLON 734 00330265185EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 CHIX 526 00330265186EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 XLON 22 00330265187EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 XLON 647 00330265188EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 CHIX 24 00330265189EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 CHIX 404 00330265190EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 BATE 5 00330265191EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 BATE 3 00330265192EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 XLON 3,814 00330265193EXPA1
-------------------- ------- -------- ---------------------
239.1 13:37:22 CHIX 1,421 00330265194EXPA1
-------------------- ------- -------- ---------------------
239.2 13:42:57 BATE 2 00330265968EXPA1
-------------------- ------- -------- ---------------------
239.2 13:43:00 BATE 674 00330265977EXPA1
-------------------- ------- -------- ---------------------
239.2 13:43:00 BATE 108 00330265978EXPA1
-------------------- ------- -------- ---------------------
239.3 13:43:28 XLON 2 00330266058EXPA1
-------------------- ------- -------- ---------------------
239.3 13:43:28 BATE 10 00330266059EXPA1
-------------------- ------- -------- ---------------------
239.5 13:44:01 XLON 687 00330266182EXPA1
-------------------- ------- -------- ---------------------
239.5 13:44:01 XLON 6,938 00330266183EXPA1
-------------------- ------- -------- ---------------------
239.2 13:47:55 XLON 2,615 00330266761EXPA1
-------------------- ------- -------- ---------------------
239.3 13:49:30 XLON 2,544 00330266946EXPA1
-------------------- ------- -------- ---------------------
239.3 13:53:47 XLON 1,456 00330267549EXPA1
-------------------- ------- -------- ---------------------
239.3 13:53:47 CHIX 2,263 00330267550EXPA1
-------------------- ------- -------- ---------------------
239.3 13:53:47 XLON 672 00330267551EXPA1
-------------------- ------- -------- ---------------------
239.3 13:53:47 XLON 4,641 00330267552EXPA1
-------------------- ------- -------- ---------------------
239.2 13:56:34 XLON 2,268 00330267889EXPA1
-------------------- ------- -------- ---------------------
239.0 13:58:48 XLON 970 00330268141EXPA1
-------------------- ------- -------- ---------------------
239.0 13:58:56 XLON 1,189 00330268165EXPA1
-------------------- ------- -------- ---------------------
239.3 14:01:09 XLON 1,779 00330268481EXPA1
-------------------- ------- -------- ---------------------
239.3 14:01:09 XLON 672 00330268482EXPA1
-------------------- ------- -------- ---------------------
239.0 14:03:12 XLON 2,100 00330268817EXPA1
-------------------- ------- -------- ---------------------
239.0 14:03:12 XLON 83 00330268818EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:50 TRQX 147 00330269237EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:50 XLON 20 00330269238EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:50 XLON 70 00330269239EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:50 XLON 15 00330269240EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:50 XLON 11 00330269241EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:50 TRQX 67 00330269242EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:50 XLON 10 00330269243EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:56 XLON 510 00330269255EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:56 XLON 5,846 00330269259EXPA1
-------------------- ------- -------- ---------------------
239.0 14:05:56 CHIX 1,853 00330269260EXPA1
-------------------- ------- -------- ---------------------
238.8 14:10:28 XLON 4,512 00330269903EXPA1
-------------------- ------- -------- ---------------------
238.9 14:14:59 BATE 308 00330270506EXPA1
-------------------- ------- -------- ---------------------
238.9 14:14:59 BATE 512 00330270507EXPA1
-------------------- ------- -------- ---------------------
238.9 14:14:59 BATE 8 00330270508EXPA1
-------------------- ------- -------- ---------------------
238.9 14:14:59 BATE 11 00330270509EXPA1
-------------------- ------- -------- ---------------------
238.9 14:14:59 XLON 719 00330270510EXPA1
-------------------- ------- -------- ---------------------
238.9 14:14:59 XLON 6,732 00330270511EXPA1
-------------------- ------- -------- ---------------------
238.9 14:21:05 TRQX 717 00330271469EXPA1
-------------------- ------- -------- ---------------------
238.9 14:21:08 TRQX 1,466 00330271491EXPA1
-------------------- ------- -------- ---------------------
238.9 14:21:08 TRQX 6,617 00330271492EXPA1
-------------------- ------- -------- ---------------------
238.9 14:27:05 XLON 95 00330272382EXPA1
-------------------- ------- -------- ---------------------
238.9 14:27:05 XLON 393 00330272383EXPA1
-------------------- ------- -------- ---------------------
238.9 14:27:05 BATE 15 00330272384EXPA1
-------------------- ------- -------- ---------------------
238.9 14:27:05 BATE 27 00330272385EXPA1
-------------------- ------- -------- ---------------------
238.9 14:27:05 XLON 8,057 00330272386EXPA1
-------------------- ------- -------- ---------------------
238.9 14:30:46 CHIX 1,132 00330273406EXPA1
-------------------- ------- -------- ---------------------
238.9 14:30:58 XLON 5,474 00330273504EXPA1
-------------------- ------- -------- ---------------------
238.9 14:30:58 CHIX 587 00330273505EXPA1
-------------------- ------- -------- ---------------------
239.1 14:33:38 CHIX 2 00330274392EXPA1
-------------------- ------- -------- ---------------------
239.2 14:34:01 CHIX 481 00330274565EXPA1
-------------------- ------- -------- ---------------------
239.2 14:34:01 BATE 3,393 00330274566EXPA1
-------------------- ------- -------- ---------------------
239.2 14:34:01 CHIX 6,710 00330274567EXPA1
-------------------- ------- -------- ---------------------
239.1 14:35:06 XLON 1,908 00330274897EXPA1
-------------------- ------- -------- ---------------------
239.1 14:35:06 XLON 43 00330274903EXPA1
-------------------- ------- -------- ---------------------
238.8 14:37:12 XLON 2,720 00330275501EXPA1
-------------------- ------- -------- ---------------------
239.2 14:39:11 XLON 1,700 00330275978EXPA1
-------------------- ------- -------- ---------------------
239.2 14:39:11 XLON 4,514 00330275979EXPA1
-------------------- ------- -------- ---------------------
239.2 14:39:11 CHIX 1,490 00330275980EXPA1
-------------------- ------- -------- ---------------------
239.1 14:40:02 XLON 2,547 00330276177EXPA1
-------------------- ------- -------- ---------------------
239.0 14:42:04 TRQX 41 00330276699EXPA1
-------------------- ------- -------- ---------------------
239.0 14:42:04 TRQX 10 00330276703EXPA1
-------------------- ------- -------- ---------------------
239.0 14:42:04 TRQX 4,200 00330276706EXPA1
-------------------- ------- -------- ---------------------
239.0 14:42:04 TRQX 2,100 00330276707EXPA1
-------------------- ------- -------- ---------------------
239.0 14:42:04 TRQX 912 00330276708EXPA1
-------------------- ------- -------- ---------------------
239.3 14:45:06 XLON 83 00330277473EXPA1
-------------------- ------- -------- ---------------------
239.4 14:46:04 CHIX 6,259 00330277762EXPA1
-------------------- ------- -------- ---------------------
239.4 14:46:04 BATE 2,445 00330277763EXPA1
-------------------- ------- -------- ---------------------
239.3 14:48:24 XLON 1,944 00330278291EXPA1
-------------------- ------- -------- ---------------------
239.4 14:50:00 CHIX 2,113 00330278630EXPA1
-------------------- ------- -------- ---------------------
239.4 14:50:00 XLON 2,100 00330278631EXPA1
-------------------- ------- -------- ---------------------
239.4 14:50:00 XLON 2,100 00330278632EXPA1
-------------------- ------- -------- ---------------------
239.4 14:50:00 XLON 1,448 00330278633EXPA1
-------------------- ------- -------- ---------------------
239.2 14:51:22 XLON 2,127 00330279033EXPA1
-------------------- ------- -------- ---------------------
239.1 14:52:29 XLON 1,731 00330279240EXPA1
-------------------- ------- -------- ---------------------
239.1 14:52:29 XLON 838 00330279241EXPA1
-------------------- ------- -------- ---------------------
239.0 14:54:10 CHIX 24 00330279684EXPA1
-------------------- ------- -------- ---------------------
239.0 14:54:23 CHIX 36 00330279743EXPA1
-------------------- ------- -------- ---------------------
239.0 14:54:24 CHIX 14 00330279744EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:39 TRQX 674 00330279814EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:39 TRQX 768 00330279815EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:39 TRQX 1,211 00330279816EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:42 TRQX 1,075 00330279835EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:42 TRQX 2,100 00330279836EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:42 TRQX 816 00330279837EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:42 XLON 1,019 00330279838EXPA1
-------------------- ------- -------- ---------------------
239.2 14:54:42 XLON 444 00330279839EXPA1
-------------------- ------- -------- ---------------------
239.3 14:58:12 TRQX 13 00330280704EXPA1
-------------------- ------- -------- ---------------------
239.3 14:58:12 XLON 15 00330280705EXPA1
-------------------- ------- -------- ---------------------
239.3 14:58:12 XLON 843 00330280706EXPA1
-------------------- ------- -------- ---------------------
239.3 14:58:12 XLON 16 00330280707EXPA1
-------------------- ------- -------- ---------------------
239.5 14:58:46 CHIX 1,864 00330280901EXPA1
-------------------- ------- -------- ---------------------
239.5 14:58:46 CHIX 96 00330280902EXPA1
-------------------- ------- -------- ---------------------
239.4 14:58:51 XLON 357 00330280915EXPA1
-------------------- ------- -------- ---------------------
239.4 14:58:51 XLON 1,706 00330280916EXPA1
-------------------- ------- -------- ---------------------
239.2 14:59:10 XLON 2,139 00330281006EXPA1
-------------------- ------- -------- ---------------------
239.1 14:59:34 XLON 2,510 00330281186EXPA1
-------------------- ------- -------- ---------------------
239.1 15:00:24 XLON 2,559 00330281653EXPA1
-------------------- ------- -------- ---------------------
239.1 15:00:24 XLON 401 00330281654EXPA1
-------------------- ------- -------- ---------------------
239.3 15:03:16 CHIX 2,384 00330282257EXPA1
-------------------- ------- -------- ---------------------
239.3 15:03:16 XLON 6,123 00330282259EXPA1
-------------------- ------- -------- ---------------------
239.4 15:03:16 XLON 158 00330282261EXPA1
-------------------- ------- -------- ---------------------
239.5 15:05:40 XLON 2,574 00330282985EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 TRQX 11 00330283206EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 XLON 383 00330283207EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 TRQX 3 00330283208EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 BATE 13 00330283209EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 CHIX 11 00330283210EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 CHIX 112 00330283211EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 BATE 17 00330283212EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 BATE 239 00330283213EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 CHIX 62 00330283214EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 BATE 148 00330283215EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 XLON 371 00330283216EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 XLON 284 00330283217EXPA1
-------------------- ------- -------- ---------------------
239.5 15:06:51 XLON 736 00330283218EXPA1
-------------------- ------- -------- ---------------------
239.6 15:06:51 BATE 44 00330283219EXPA1
-------------------- ------- -------- ---------------------
239.5 15:06:51 XLON 7 00330283220EXPA1
-------------------- ------- -------- ---------------------
239.7 15:08:00 CHIX 2,247 00330283436EXPA1
-------------------- ------- -------- ---------------------
239.7 15:08:00 XLON 5,912 00330283437EXPA1
-------------------- ------- -------- ---------------------
239.3 15:09:16 XLON 2,100 00330283819EXPA1
-------------------- ------- -------- ---------------------
239.3 15:09:16 XLON 136 00330283822EXPA1
-------------------- ------- -------- ---------------------
239.2 15:10:18 XLON 3,390 00330284141EXPA1
-------------------- ------- -------- ---------------------
239.1 15:11:22 XLON 2,498 00330284377EXPA1
-------------------- ------- -------- ---------------------
239.4 15:12:23 XLON 2,343 00330284657EXPA1
-------------------- ------- -------- ---------------------
239.3 15:14:59 XLON 12 00330285300EXPA1
-------------------- ------- -------- ---------------------
239.4 15:15:02 XLON 50 00330285313EXPA1
-------------------- ------- -------- ---------------------
239.6 15:15:08 CHIX 273 00330285358EXPA1
-------------------- ------- -------- ---------------------
239.6 15:15:08 CHIX 4,200 00330285359EXPA1
-------------------- ------- -------- ---------------------
239.6 15:15:08 CHIX 2,100 00330285360EXPA1
-------------------- ------- -------- ---------------------
239.6 15:15:08 CHIX 1,334 00330285361EXPA1
-------------------- ------- -------- ---------------------
239.4 15:16:54 XLON 2,424 00330285947EXPA1
-------------------- ------- -------- ---------------------
239.1 15:17:32 XLON 3,034 00330286107EXPA1
-------------------- ------- -------- ---------------------
239.1 15:18:31 XLON 288 00330286299EXPA1
-------------------- ------- -------- ---------------------
239.1 15:18:37 XLON 2,220 00330286325EXPA1
-------------------- ------- -------- ---------------------
239.1 15:21:02 XLON 135 00330286933EXPA1
-------------------- ------- -------- ---------------------
239.2 15:21:35 XLON 11 00330287085EXPA1
-------------------- ------- -------- ---------------------
239.2 15:21:35 XLON 1,385 00330287086EXPA1
-------------------- ------- -------- ---------------------
239.2 15:21:35 BATE 3 00330287087EXPA1
-------------------- ------- -------- ---------------------
239.2 15:21:35 CHIX 26 00330287088EXPA1
-------------------- ------- -------- ---------------------
239.2 15:21:35 BATE 12 00330287089EXPA1
-------------------- ------- -------- ---------------------
239.2 15:21:35 CHIX 14 00330287090EXPA1
-------------------- ------- -------- ---------------------
239.1 15:21:45 XLON 2,319 00330287112EXPA1
-------------------- ------- -------- ---------------------
238.9 15:23:04 XLON 3,120 00330287337EXPA1
-------------------- ------- -------- ---------------------
238.9 15:24:08 CHIX 2,064 00330287506EXPA1
-------------------- ------- -------- ---------------------
239.0 15:24:39 CHIX 1,489 00330287654EXPA1
-------------------- ------- -------- ---------------------
239.0 15:24:39 XLON 4,577 00330287655EXPA1
-------------------- ------- -------- ---------------------
238.8 15:26:03 XLON 2,630 00330288072EXPA1
-------------------- ------- -------- ---------------------
239.0 15:27:15 XLON 241 00330288405EXPA1
-------------------- ------- -------- ---------------------
239.0 15:27:15 XLON 2,297 00330288406EXPA1
-------------------- ------- -------- ---------------------
238.9 15:27:56 XLON 2,733 00330289004EXPA1
-------------------- ------- -------- ---------------------
238.9 15:31:10 XLON 5,058 00330290023EXPA1
-------------------- ------- -------- ---------------------
238.9 15:31:10 CHIX 1,869 00330290024EXPA1
-------------------- ------- -------- ---------------------
238.9 15:32:46 XLON 7,140 00330290471EXPA1
-------------------- ------- -------- ---------------------
238.9 15:32:46 XLON 672 00330290472EXPA1
-------------------- ------- -------- ---------------------
238.9 15:32:46 XLON 224 00330290473EXPA1
-------------------- ------- -------- ---------------------
239.1 15:35:49 CHIX 79 00330291172EXPA1
-------------------- ------- -------- ---------------------
239.1 15:35:49 CHIX 975 00330291173EXPA1
-------------------- ------- -------- ---------------------
239.1 15:35:49 CHIX 6,663 00330291174EXPA1
-------------------- ------- -------- ---------------------
239.1 15:37:15 XLON 2,285 00330291629EXPA1
-------------------- ------- -------- ---------------------
238.9 15:39:23 XLON 6,155 00330292249EXPA1
-------------------- ------- -------- ---------------------
238.9 15:39:23 CHIX 950 00330292250EXPA1
-------------------- ------- -------- ---------------------
238.9 15:39:23 XLON 21 00330292251EXPA1
-------------------- ------- -------- ---------------------
238.9 15:39:23 XLON 1,178 00330292252EXPA1
-------------------- ------- -------- ---------------------
238.9 15:42:26 XLON 348 00330292971EXPA1
-------------------- ------- -------- ---------------------
238.9 15:42:26 BATE 268 00330292972EXPA1
-------------------- ------- -------- ---------------------
238.9 15:42:26 CHIX 9 00330292973EXPA1
-------------------- ------- -------- ---------------------
239.0 15:44:03 CHIX 436 00330293402EXPA1
-------------------- ------- -------- ---------------------
239.0 15:44:04 XLON 7,328 00330293425EXPA1
-------------------- ------- -------- ---------------------
239.2 15:44:04 TRQX 867 00330293426EXPA1
-------------------- ------- -------- ---------------------
239.2 15:44:04 TRQX 1,120 00330293427EXPA1
-------------------- ------- -------- ---------------------
239.2 15:44:04 BATE 2,012 00330293428EXPA1
-------------------- ------- -------- ---------------------
238.9 15:46:36 XLON 2,365 00330294348EXPA1
-------------------- ------- -------- ---------------------
238.8 15:47:07 XLON 2,493 00330294497EXPA1
-------------------- ------- -------- ---------------------
238.9 15:49:03 XLON 103 00330294967EXPA1
-------------------- ------- -------- ---------------------
238.9 15:49:03 XLON 1 00330294968EXPA1
-------------------- ------- -------- ---------------------
238.9 15:49:06 XLON 1 00330294996EXPA1
-------------------- ------- -------- ---------------------
238.9 15:49:24 CHIX 102 00330295065EXPA1
-------------------- ------- -------- ---------------------
238.9 15:49:24 XLON 4,200 00330295066EXPA1
-------------------- ------- -------- ---------------------
238.9 15:49:24 CHIX 1,959 00330295067EXPA1
-------------------- ------- -------- ---------------------
238.9 15:49:24 XLON 1,520 00330295068EXPA1
-------------------- ------- -------- ---------------------
238.9 15:51:35 BATE 7 00330295900EXPA1
-------------------- ------- -------- ---------------------
238.9 15:51:35 CHIX 1 00330295901EXPA1
-------------------- ------- -------- ---------------------
238.9 15:51:35 BATE 1 00330295902EXPA1
-------------------- ------- -------- ---------------------
238.9 15:51:35 CHIX 1,912 00330295903EXPA1
-------------------- ------- -------- ---------------------
238.9 15:51:35 XLON 2,100 00330295904EXPA1
-------------------- ------- -------- ---------------------
238.9 15:51:35 XLON 3,035 00330295905EXPA1
-------------------- ------- -------- ---------------------
238.9 15:57:09 CHIX 2,466 00330297563EXPA1
-------------------- ------- -------- ---------------------
238.9 15:57:09 CHIX 12 00330297564EXPA1
-------------------- ------- -------- ---------------------
238.9 15:57:09 XLON 7,015 00330297565EXPA1
-------------------- ------- -------- ---------------------
238.9 15:57:09 XLON 1,674 00330297569EXPA1
-------------------- ------- -------- ---------------------
238.9 15:57:09 XLON 1,600 00330297570EXPA1
-------------------- ------- -------- ---------------------
238.9 15:57:09 XLON 1,500 00330297571EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 156 00330298121EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 22 00330298122EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 766 00330298123EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 22 00330298124EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 11 00330298125EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 27 00330298126EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 132 00330298127EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 523 00330298128EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 TRQX 97 00330298129EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 TRQX 4 00330298131EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 CHIX 319 00330298132EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 BATE 99 00330298134EXPA1
-------------------- ------- -------- ---------------------
239.0 15:59:01 BATE 581 00330298135EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:23 CHIX 155 00330298840EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 CHIX 148 00330298854EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 BATE 405 00330298863EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 CHIX 908 00330298864EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 BATE 55 00330298865EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 CHIX 2,100 00330298866EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 CHIX 1,955 00330298867EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 BATE 87 00330298868EXPA1
-------------------- ------- -------- ---------------------
239.0 16:00:24 BATE 1,814 00330298869EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:31 BATE 295 00330299553EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:31 BATE 598 00330299554EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:31 BATE 903 00330299555EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:31 BATE 212 00330299556EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:31 BATE 64 00330299557EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:31 BATE 79 00330299558EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:55 BATE 4,318 00330299664EXPA1
-------------------- ------- -------- ---------------------
239.0 16:02:55 BATE 1,859 00330299666EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 XLON 177 00330300500EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 XLON 1,386 00330300501EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 CHIX 680 00330300502EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 XLON 1,385 00330300503EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 XLON 337 00330300504EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 XLON 1,018 00330300505EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 XLON 1,513 00330300506EXPA1
-------------------- ------- -------- ---------------------
239.0 16:05:01 XLON 1,400 00330300507EXPA1
-------------------- ------- -------- ---------------------
238.8 16:06:18 XLON 2,308 00330300821EXPA1
-------------------- ------- -------- ---------------------
238.7 16:07:27 XLON 3,030 00330301064EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:02 XLON 624 00330301457EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:02 CHIX 2 00330301458EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:02 XLON 144 00330301459EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:02 CHIX 11 00330301461EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:02 CHIX 11 00330301463EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:02 CHIX 1 00330301464EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:29 XLON 275 00330301607EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:29 XLON 820 00330301608EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:29 CHIX 119 00330301609EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:29 BATE 404 00330301610EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:29 CHIX 15 00330301611EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:48 CHIX 1,922 00330301667EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:48 XLON 2,881 00330301668EXPA1
-------------------- ------- -------- ---------------------
238.9 16:09:48 XLON 2,211 00330301669EXPA1
-------------------- ------- -------- ---------------------
238.8 16:12:22 XLON 180 00330302373EXPA1
-------------------- ------- -------- ---------------------
238.8 16:12:22 CHIX 119 00330302374EXPA1
-------------------- ------- -------- ---------------------
238.8 16:12:22 CHIX 3 00330302375EXPA1
-------------------- ------- -------- ---------------------
238.9 16:12:53 XLON 3 00330302523EXPA1
-------------------- ------- -------- ---------------------
238.9 16:12:53 XLON 9 00330302524EXPA1
-------------------- ------- -------- ---------------------
238.9 16:12:53 XLON 128 00330302525EXPA1
-------------------- ------- -------- ---------------------
239.0 16:12:55 XLON 1,200 00330302529EXPA1
-------------------- ------- -------- ---------------------
239.0 16:12:55 XLON 1,386 00330302530EXPA1
-------------------- ------- -------- ---------------------
239.0 16:12:55 XLON 765 00330302531EXPA1
-------------------- ------- -------- ---------------------
239.0 16:12:55 XLON 523 00330302532EXPA1
-------------------- ------- -------- ---------------------
239.0 16:12:55 XLON 2,163 00330302533EXPA1
-------------------- ------- -------- ---------------------
239.0 16:12:55 XLON 2,488 00330302534EXPA1
-------------------- ------- -------- ---------------------
239.0 16:15:04 XLON 662 00330303314EXPA1
-------------------- ------- -------- ---------------------
239.0 16:15:04 CHIX 773 00330303315EXPA1
-------------------- ------- -------- ---------------------
239.0 16:15:04 XLON 880 00330303316EXPA1
-------------------- ------- -------- ---------------------
239.0 16:15:04 XLON 1,300 00330303317EXPA1
-------------------- ------- -------- ---------------------
239.0 16:15:04 XLON 665 00330303318EXPA1
-------------------- ------- -------- ---------------------
239.0 16:16:25 TRQX 16 00330303690EXPA1
-------------------- ------- -------- ---------------------
239.0 16:17:38 XLON 4,200 00330304039EXPA1
-------------------- ------- -------- ---------------------
239.0 16:17:38 CHIX 2,694 00330304040EXPA1
-------------------- ------- -------- ---------------------
239.0 16:17:38 XLON 2,490 00330304042EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 CHIX 250 00330304675EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 CHIX 147 00330304676EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 CHIX 127 00330304677EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 CHIX 580 00330304678EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 CHIX 135 00330304679EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 CHIX 41 00330304680EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 XLON 316 00330304682EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 XLON 1,917 00330304683EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:25 XLON 2,100 00330304684EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:40 XLON 7 00330304794EXPA1
-------------------- ------- -------- ---------------------
239.0 16:19:40 CHIX 1,594 00330304795EXPA1
-------------------- ------- -------- ---------------------
239.0 16:20:39 XLON 500 00330305159EXPA1
-------------------- ------- -------- ---------------------
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
POSEAKALFLXAFFA
(END) Dow Jones Newswires
December 15, 2022 02:00 ET (07:00 GMT)
Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024
Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024