TIDMKGF
RNS Number : 9524K
Kingfisher PLC
28 December 2022
KINGFISHER PLC
Transaction in own shares
28 December 2022: Kingfisher plc, ISIN: GB0033195214 (the "
Company ", " Kingfisher ") announces that on 23 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: 23 December 2022
Total number of shares purchased: 832,000
-----------------
Volume Weighted Average price GBp 234.3508
paid per share:
-----------------
Highest price paid per share: GBp 236.7000
-----------------
Lowest price paid per share: GBp 231.6000
-----------------
To date, Kingfisher has purchased 14,438,240 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 435,519 GBp 234.5312
----------------- ------------------------
BATE 129,371 GBp 233.7234
----------------- ------------------------
CHIX 191,468 GBp 234.2502
----------------- ------------------------
TRQX 75,642 GBp 234.6395
----------------- ------------------------
Schedule of Purchases - Individual Transactions
Price Time of each trade Trading Quantity Transaction Reference
GBp on 23 December 2022 venue Number
(UTC)
231.6 08:00:57 CHIX 4,456 00331044027EXPA1
-------------------- ------- -------- ---------------------
231.6 08:01:32 XLON 1,517 00331044064EXPA1
-------------------- ------- -------- ---------------------
231.6 08:01:32 CHIX 1,711 00331044065EXPA1
-------------------- ------- -------- ---------------------
232.5 08:03:20 BATE 7,523 00331044198EXPA1
-------------------- ------- -------- ---------------------
232.4 08:03:48 BATE 2,126 00331044238EXPA1
-------------------- ------- -------- ---------------------
232.5 08:04:38 BATE 22 00331044367EXPA1
-------------------- ------- -------- ---------------------
232.5 08:05:40 BATE 1,892 00331044554EXPA1
-------------------- ------- -------- ---------------------
232.5 08:05:40 BATE 216 00331044555EXPA1
-------------------- ------- -------- ---------------------
232.5 08:05:40 BATE 1,999 00331044556EXPA1
-------------------- ------- -------- ---------------------
232.5 08:05:40 BATE 192 00331044557EXPA1
-------------------- ------- -------- ---------------------
232.5 08:05:40 BATE 3,834 00331044558EXPA1
-------------------- ------- -------- ---------------------
232.5 08:06:14 BATE 4,507 00331044597EXPA1
-------------------- ------- -------- ---------------------
232.5 08:07:32 BATE 4,697 00331044735EXPA1
-------------------- ------- -------- ---------------------
232.5 08:07:38 BATE 535 00331044747EXPA1
-------------------- ------- -------- ---------------------
232.5 08:07:38 CHIX 168 00331044748EXPA1
-------------------- ------- -------- ---------------------
232.5 08:07:38 BATE 769 00331044749EXPA1
-------------------- ------- -------- ---------------------
232.3 08:08:09 BATE 1,410 00331044794EXPA1
-------------------- ------- -------- ---------------------
232.4 08:08:12 BATE 769 00331044804EXPA1
-------------------- ------- -------- ---------------------
232.4 08:08:12 BATE 3,828 00331044805EXPA1
-------------------- ------- -------- ---------------------
232.3 08:09:10 BATE 535 00331044923EXPA1
-------------------- ------- -------- ---------------------
232.3 08:09:10 BATE 29 00331044924EXPA1
-------------------- ------- -------- ---------------------
232.3 08:09:10 BATE 499 00331044925EXPA1
-------------------- ------- -------- ---------------------
232.3 08:09:10 BATE 520 00331044926EXPA1
-------------------- ------- -------- ---------------------
232.4 08:09:50 CHIX 4,457 00331044958EXPA1
-------------------- ------- -------- ---------------------
232.2 08:09:51 BATE 2,527 00331044960EXPA1
-------------------- ------- -------- ---------------------
232.1 08:09:52 BATE 494 00331044962EXPA1
-------------------- ------- -------- ---------------------
232.3 08:10:58 XLON 1,894 00331045131EXPA1
-------------------- ------- -------- ---------------------
232.3 08:10:58 CHIX 2,344 00331045132EXPA1
-------------------- ------- -------- ---------------------
232.3 08:10:58 CHIX 720 00331045133EXPA1
-------------------- ------- -------- ---------------------
232.6 08:11:50 BATE 649 00331045222EXPA1
-------------------- ------- -------- ---------------------
232.6 08:11:50 BATE 856 00331045223EXPA1
-------------------- ------- -------- ---------------------
232.6 08:11:50 BATE 234 00331045224EXPA1
-------------------- ------- -------- ---------------------
232.6 08:11:50 BATE 195 00331045225EXPA1
-------------------- ------- -------- ---------------------
232.6 08:12:13 BATE 5,150 00331045254EXPA1
-------------------- ------- -------- ---------------------
232.4 08:13:14 XLON 286 00331045464EXPA1
-------------------- ------- -------- ---------------------
232.5 08:13:14 BATE 769 00331045465EXPA1
-------------------- ------- -------- ---------------------
232.4 08:13:14 XLON 196 00331045466EXPA1
-------------------- ------- -------- ---------------------
232.5 08:13:14 XLON 110 00331045467EXPA1
-------------------- ------- -------- ---------------------
232.5 08:13:14 XLON 1,426 00331045468EXPA1
-------------------- ------- -------- ---------------------
232.5 08:13:14 XLON 342 00331045469EXPA1
-------------------- ------- -------- ---------------------
232.5 08:13:44 CHIX 130 00331045575EXPA1
-------------------- ------- -------- ---------------------
232.6 08:13:44 BATE 535 00331045576EXPA1
-------------------- ------- -------- ---------------------
232.6 08:13:44 BATE 578 00331045577EXPA1
-------------------- ------- -------- ---------------------
232.6 08:13:44 BATE 480 00331045578EXPA1
-------------------- ------- -------- ---------------------
232.4 08:14:10 BATE 2,317 00331045664EXPA1
-------------------- ------- -------- ---------------------
232.5 08:14:45 XLON 563 00331045781EXPA1
-------------------- ------- -------- ---------------------
232.5 08:14:45 XLON 1,600 00331045782EXPA1
-------------------- ------- -------- ---------------------
232.5 08:14:45 XLON 1,225 00331045783EXPA1
-------------------- ------- -------- ---------------------
232.5 08:15:19 XLON 2,304 00331045896EXPA1
-------------------- ------- -------- ---------------------
232.5 08:15:19 BATE 2,664 00331045897EXPA1
-------------------- ------- -------- ---------------------
232.5 08:16:17 XLON 1,475 00331046068EXPA1
-------------------- ------- -------- ---------------------
232.5 08:16:17 XLON 892 00331046069EXPA1
-------------------- ------- -------- ---------------------
232.4 08:16:50 XLON 2,669 00331046123EXPA1
-------------------- ------- -------- ---------------------
232.4 08:16:50 BATE 491 00331046124EXPA1
-------------------- ------- -------- ---------------------
232.4 08:16:50 XLON 2,101 00331046125EXPA1
-------------------- ------- -------- ---------------------
232.4 08:17:48 XLON 2,530 00331046282EXPA1
-------------------- ------- -------- ---------------------
232.4 08:17:48 XLON 9 00331046283EXPA1
-------------------- ------- -------- ---------------------
232.5 08:18:26 XLON 440 00331046354EXPA1
-------------------- ------- -------- ---------------------
232.6 08:18:40 CHIX 850 00331046376EXPA1
-------------------- ------- -------- ---------------------
232.6 08:18:40 XLON 2,354 00331046377EXPA1
-------------------- ------- -------- ---------------------
232.6 08:18:40 CHIX 1,600 00331046378EXPA1
-------------------- ------- -------- ---------------------
232.4 08:19:03 XLON 794 00331046471EXPA1
-------------------- ------- -------- ---------------------
232.4 08:19:03 XLON 1,640 00331046477EXPA1
-------------------- ------- -------- ---------------------
232.7 08:19:50 CHIX 121 00331046602EXPA1
-------------------- ------- -------- ---------------------
232.7 08:19:50 CHIX 778 00331046603EXPA1
-------------------- ------- -------- ---------------------
232.7 08:19:50 TRQX 675 00331046604EXPA1
-------------------- ------- -------- ---------------------
232.7 08:19:50 BATE 1,068 00331046605EXPA1
-------------------- ------- -------- ---------------------
232.7 08:19:50 BATE 69 00331046606EXPA1
-------------------- ------- -------- ---------------------
232.5 08:20:12 XLON 2,237 00331046645EXPA1
-------------------- ------- -------- ---------------------
232.5 08:20:51 TRQX 1,334 00331046731EXPA1
-------------------- ------- -------- ---------------------
232.6 08:20:51 TRQX 900 00331046732EXPA1
-------------------- ------- -------- ---------------------
232.5 08:20:51 CHIX 124 00331046733EXPA1
-------------------- ------- -------- ---------------------
232.6 08:20:51 TRQX 351 00331046734EXPA1
-------------------- ------- -------- ---------------------
232.6 08:21:22 CHIX 139 00331046825EXPA1
-------------------- ------- -------- ---------------------
232.7 08:21:22 BATE 535 00331046827EXPA1
-------------------- ------- -------- ---------------------
232.7 08:21:22 CHIX 1,044 00331046828EXPA1
-------------------- ------- -------- ---------------------
232.7 08:21:22 BATE 578 00331046829EXPA1
-------------------- ------- -------- ---------------------
232.7 08:21:22 CHIX 238 00331046830EXPA1
-------------------- ------- -------- ---------------------
232.8 08:22:01 XLON 98 00331046938EXPA1
-------------------- ------- -------- ---------------------
232.9 08:22:03 CHIX 945 00331046946EXPA1
-------------------- ------- -------- ---------------------
232.9 08:22:03 CHIX 451 00331046947EXPA1
-------------------- ------- -------- ---------------------
232.9 08:22:03 CHIX 3,166 00331046948EXPA1
-------------------- ------- -------- ---------------------
232.9 08:22:27 XLON 399 00331046998EXPA1
-------------------- ------- -------- ---------------------
232.8 08:23:24 XLON 217 00331047161EXPA1
-------------------- ------- -------- ---------------------
232.9 08:23:24 BATE 348 00331047162EXPA1
-------------------- ------- -------- ---------------------
232.5 08:25:03 BATE 1,701 00331047324EXPA1
-------------------- ------- -------- ---------------------
232.7 08:26:16 XLON 79 00331047469EXPA1
-------------------- ------- -------- ---------------------
232.7 08:26:16 XLON 2,760 00331047470EXPA1
-------------------- ------- -------- ---------------------
232.7 08:27:04 XLON 666 00331047567EXPA1
-------------------- ------- -------- ---------------------
232.8 08:28:02 XLON 1,554 00331047693EXPA1
-------------------- ------- -------- ---------------------
232.8 08:28:05 XLON 622 00331047708EXPA1
-------------------- ------- -------- ---------------------
232.9 08:28:47 XLON 30 00331047829EXPA1
-------------------- ------- -------- ---------------------
232.9 08:28:47 XLON 439 00331047831EXPA1
-------------------- ------- -------- ---------------------
232.8 08:29:01 BATE 415 00331047856EXPA1
-------------------- ------- -------- ---------------------
232.5 08:30:25 XLON 997 00331048033EXPA1
-------------------- ------- -------- ---------------------
232.7 08:31:54 XLON 73 00331048199EXPA1
-------------------- ------- -------- ---------------------
232.7 08:31:54 CHIX 619 00331048201EXPA1
-------------------- ------- -------- ---------------------
232.7 08:31:54 CHIX 262 00331048202EXPA1
-------------------- ------- -------- ---------------------
232.7 08:31:57 XLON 1,064 00331048220EXPA1
-------------------- ------- -------- ---------------------
232.7 08:32:00 XLON 427 00331048239EXPA1
-------------------- ------- -------- ---------------------
232.7 08:32:03 TRQX 851 00331048247EXPA1
-------------------- ------- -------- ---------------------
232.8 08:34:18 CHIX 902 00331048540EXPA1
-------------------- ------- -------- ---------------------
232.8 08:34:42 XLON 2,686 00331048589EXPA1
-------------------- ------- -------- ---------------------
232.8 08:34:45 XLON 1,428 00331048599EXPA1
-------------------- ------- -------- ---------------------
232.8 08:34:48 CHIX 585 00331048605EXPA1
-------------------- ------- -------- ---------------------
233.1 08:36:33 XLON 149 00331048818EXPA1
-------------------- ------- -------- ---------------------
233.1 08:36:33 CHIX 901 00331048819EXPA1
-------------------- ------- -------- ---------------------
233.1 08:37:12 XLON 2,517 00331048925EXPA1
-------------------- ------- -------- ---------------------
233.1 08:37:15 XLON 1,032 00331048926EXPA1
-------------------- ------- -------- ---------------------
233.1 08:37:18 XLON 423 00331048930EXPA1
-------------------- ------- -------- ---------------------
233.3 08:38:23 XLON 50 00331049047EXPA1
-------------------- ------- -------- ---------------------
233.4 08:39:38 XLON 3 00331049304EXPA1
-------------------- ------- -------- ---------------------
233.4 08:40:02 XLON 3,030 00331049335EXPA1
-------------------- ------- -------- ---------------------
233.4 08:40:05 XLON 1,511 00331049337EXPA1
-------------------- ------- -------- ---------------------
233.3 08:40:08 XLON 620 00331049345EXPA1
-------------------- ------- -------- ---------------------
233.2 08:40:39 XLON 1,535 00331049399EXPA1
-------------------- ------- -------- ---------------------
233.3 08:44:04 XLON 1,223 00331049763EXPA1
-------------------- ------- -------- ---------------------
233.2 08:45:36 XLON 812 00331049908EXPA1
-------------------- ------- -------- ---------------------
233.2 08:46:30 BATE 626 00331050050EXPA1
-------------------- ------- -------- ---------------------
233.1 08:47:00 TRQX 808 00331050072EXPA1
-------------------- ------- -------- ---------------------
233.1 08:47:00 TRQX 736 00331050073EXPA1
-------------------- ------- -------- ---------------------
233.1 08:47:00 BATE 1,246 00331050074EXPA1
-------------------- ------- -------- ---------------------
233.1 08:47:00 BATE 708 00331050075EXPA1
-------------------- ------- -------- ---------------------
233.0 08:47:34 XLON 9,303 00331050119EXPA1
-------------------- ------- -------- ---------------------
233.0 08:47:34 XLON 449 00331050120EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:01 TRQX 773 00331050151EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:01 CHIX 61 00331050152EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:01 CHIX 247 00331050153EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:01 CHIX 38 00331050154EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:01 CHIX 769 00331050155EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:01 CHIX 796 00331050156EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:01 CHIX 1,154 00331050157EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:02 CHIX 114 00331050164EXPA1
-------------------- ------- -------- ---------------------
233.1 08:48:02 CHIX 62 00331050165EXPA1
-------------------- ------- -------- ---------------------
233.0 08:49:03 TRQX 3,405 00331050269EXPA1
-------------------- ------- -------- ---------------------
233.0 08:49:03 TRQX 827 00331050270EXPA1
-------------------- ------- -------- ---------------------
233.0 08:49:03 BATE 951 00331050271EXPA1
-------------------- ------- -------- ---------------------
233.2 08:50:04 CHIX 141 00331050410EXPA1
-------------------- ------- -------- ---------------------
233.2 08:50:31 XLON 3,407 00331050451EXPA1
-------------------- ------- -------- ---------------------
233.2 08:50:31 BATE 1,436 00331050452EXPA1
-------------------- ------- -------- ---------------------
232.7 08:51:21 XLON 2,044 00331050558EXPA1
-------------------- ------- -------- ---------------------
232.7 08:52:06 XLON 1,340 00331050625EXPA1
-------------------- ------- -------- ---------------------
232.7 08:52:06 CHIX 448 00331050626EXPA1
-------------------- ------- -------- ---------------------
232.7 08:52:06 BATE 1,051 00331050627EXPA1
-------------------- ------- -------- ---------------------
232.7 08:52:37 XLON 655 00331050656EXPA1
-------------------- ------- -------- ---------------------
232.8 08:52:37 BATE 485 00331050657EXPA1
-------------------- ------- -------- ---------------------
232.9 08:53:25 BATE 190 00331050718EXPA1
-------------------- ------- -------- ---------------------
232.9 08:54:57 XLON 1,705 00331050851EXPA1
-------------------- ------- -------- ---------------------
232.9 08:54:57 BATE 1,738 00331050852EXPA1
-------------------- ------- -------- ---------------------
232.9 08:54:57 XLON 2,098 00331050853EXPA1
-------------------- ------- -------- ---------------------
232.9 08:54:57 XLON 3,236 00331050854EXPA1
-------------------- ------- -------- ---------------------
232.7 08:55:03 XLON 2,765 00331050868EXPA1
-------------------- ------- -------- ---------------------
233.1 08:58:10 XLON 5,988 00331051343EXPA1
-------------------- ------- -------- ---------------------
233.1 08:58:10 CHIX 2,410 00331051344EXPA1
-------------------- ------- -------- ---------------------
233.1 08:58:10 BATE 2,439 00331051345EXPA1
-------------------- ------- -------- ---------------------
233.2 08:59:11 XLON 12 00331051419EXPA1
-------------------- ------- -------- ---------------------
233.3 08:59:39 CHIX 5,242 00331051458EXPA1
-------------------- ------- -------- ---------------------
233.3 08:59:39 CHIX 949 00331051459EXPA1
-------------------- ------- -------- ---------------------
233.1 08:59:57 XLON 1,873 00331051473EXPA1
-------------------- ------- -------- ---------------------
233.1 09:00:45 XLON 20 00331051548EXPA1
-------------------- ------- -------- ---------------------
233.2 09:00:45 CHIX 434 00331051550EXPA1
-------------------- ------- -------- ---------------------
233.2 09:01:15 XLON 3,725 00331051615EXPA1
-------------------- ------- -------- ---------------------
233.2 09:01:46 TRQX 754 00331051643EXPA1
-------------------- ------- -------- ---------------------
233.2 09:01:46 BATE 810 00331051644EXPA1
-------------------- ------- -------- ---------------------
233.2 09:02:19 CHIX 4,896 00331051698EXPA1
-------------------- ------- -------- ---------------------
233.2 09:03:17 CHIX 40 00331051782EXPA1
-------------------- ------- -------- ---------------------
233.2 09:03:17 CHIX 2,175 00331051783EXPA1
-------------------- ------- -------- ---------------------
233.3 09:03:48 BATE 769 00331051844EXPA1
-------------------- ------- -------- ---------------------
233.3 09:03:48 CHIX 183 00331051845EXPA1
-------------------- ------- -------- ---------------------
233.3 09:03:48 BATE 578 00331051846EXPA1
-------------------- ------- -------- ---------------------
233.3 09:03:48 BATE 707 00331051847EXPA1
-------------------- ------- -------- ---------------------
233.2 09:04:18 TRQX 755 00331051898EXPA1
-------------------- ------- -------- ---------------------
233.3 09:04:18 BATE 769 00331051899EXPA1
-------------------- ------- -------- ---------------------
233.3 09:04:18 CHIX 578 00331051900EXPA1
-------------------- ------- -------- ---------------------
233.3 09:04:18 BATE 578 00331051901EXPA1
-------------------- ------- -------- ---------------------
233.3 09:04:18 CHIX 583 00331051902EXPA1
-------------------- ------- -------- ---------------------
233.3 09:05:19 CHIX 257 00331052012EXPA1
-------------------- ------- -------- ---------------------
233.3 09:05:19 CHIX 1,392 00331052015EXPA1
-------------------- ------- -------- ---------------------
233.4 09:05:50 BATE 2,177 00331052061EXPA1
-------------------- ------- -------- ---------------------
233.4 09:05:50 CHIX 2,572 00331052062EXPA1
-------------------- ------- -------- ---------------------
233.6 09:07:34 XLON 3,764 00331052377EXPA1
-------------------- ------- -------- ---------------------
233.6 09:07:34 BATE 1,458 00331052378EXPA1
-------------------- ------- -------- ---------------------
233.6 09:07:34 CHIX 847 00331052379EXPA1
-------------------- ------- -------- ---------------------
233.6 09:07:34 CHIX 733 00331052380EXPA1
-------------------- ------- -------- ---------------------
233.6 09:08:53 CHIX 498 00331052518EXPA1
-------------------- ------- -------- ---------------------
233.6 09:08:56 CHIX 1,864 00331052526EXPA1
-------------------- ------- -------- ---------------------
233.6 09:08:56 CHIX 1,864 00331052527EXPA1
-------------------- ------- -------- ---------------------
233.6 09:08:56 CHIX 578 00331052528EXPA1
-------------------- ------- -------- ---------------------
233.6 09:08:56 CHIX 663 00331052529EXPA1
-------------------- ------- -------- ---------------------
233.6 09:08:56 CHIX 410 00331052530EXPA1
-------------------- ------- -------- ---------------------
233.6 09:10:24 CHIX 918 00331052679EXPA1
-------------------- ------- -------- ---------------------
233.6 09:10:24 CHIX 444 00331052680EXPA1
-------------------- ------- -------- ---------------------
233.6 09:10:24 CHIX 1,315 00331052681EXPA1
-------------------- ------- -------- ---------------------
233.6 09:10:24 CHIX 114 00331052682EXPA1
-------------------- ------- -------- ---------------------
233.6 09:10:55 CHIX 1,864 00331052698EXPA1
-------------------- ------- -------- ---------------------
233.6 09:10:55 CHIX 1,864 00331052699EXPA1
-------------------- ------- -------- ---------------------
233.6 09:10:55 CHIX 183 00331052700EXPA1
-------------------- ------- -------- ---------------------
233.4 09:11:06 XLON 935 00331052717EXPA1
-------------------- ------- -------- ---------------------
233.6 09:13:04 TRQX 699 00331052964EXPA1
-------------------- ------- -------- ---------------------
233.6 09:13:04 CHIX 281 00331052965EXPA1
-------------------- ------- -------- ---------------------
233.7 09:13:23 XLON 154 00331053005EXPA1
-------------------- ------- -------- ---------------------
233.7 09:13:42 XLON 865 00331053048EXPA1
-------------------- ------- -------- ---------------------
233.7 09:13:42 XLON 5,176 00331053049EXPA1
-------------------- ------- -------- ---------------------
233.7 09:13:42 TRQX 900 00331053050EXPA1
-------------------- ------- -------- ---------------------
233.7 09:13:42 CHIX 821 00331053051EXPA1
-------------------- ------- -------- ---------------------
233.6 09:14:05 XLON 72 00331053069EXPA1
-------------------- ------- -------- ---------------------
233.6 09:14:05 XLON 744 00331053071EXPA1
-------------------- ------- -------- ---------------------
233.6 09:14:05 XLON 1,184 00331053073EXPA1
-------------------- ------- -------- ---------------------
233.5 09:15:29 XLON 2,983 00331053212EXPA1
-------------------- ------- -------- ---------------------
233.5 09:15:29 CHIX 1,488 00331053213EXPA1
-------------------- ------- -------- ---------------------
233.5 09:16:30 TRQX 754 00331053256EXPA1
-------------------- ------- -------- ---------------------
234.0 09:19:04 XLON 55 00331053483EXPA1
-------------------- ------- -------- ---------------------
234.0 09:19:06 XLON 492 00331053484EXPA1
-------------------- ------- -------- ---------------------
234.1 09:19:08 CHIX 369 00331053496EXPA1
-------------------- ------- -------- ---------------------
234.1 09:19:08 CHIX 1,841 00331053497EXPA1
-------------------- ------- -------- ---------------------
234.1 09:19:08 CHIX 10,412 00331053498EXPA1
-------------------- ------- -------- ---------------------
234.2 09:20:34 XLON 1,800 00331053650EXPA1
-------------------- ------- -------- ---------------------
234.2 09:20:34 TRQX 306 00331053651EXPA1
-------------------- ------- -------- ---------------------
234.2 09:20:34 XLON 57 00331053652EXPA1
-------------------- ------- -------- ---------------------
234.2 09:20:34 BATE 306 00331053653EXPA1
-------------------- ------- -------- ---------------------
234.2 09:20:34 CHIX 412 00331053654EXPA1
-------------------- ------- -------- ---------------------
234.2 09:21:05 XLON 3,903 00331053709EXPA1
-------------------- ------- -------- ---------------------
234.1 09:21:45 XLON 550 00331053773EXPA1
-------------------- ------- -------- ---------------------
233.9 09:22:10 XLON 1,654 00331053796EXPA1
-------------------- ------- -------- ---------------------
234.1 09:23:46 XLON 92 00331053942EXPA1
-------------------- ------- -------- ---------------------
234.4 09:24:42 CHIX 2,952 00331054049EXPA1
-------------------- ------- -------- ---------------------
234.5 09:24:45 XLON 2,958 00331054052EXPA1
-------------------- ------- -------- ---------------------
234.5 09:24:45 CHIX 1,579 00331054053EXPA1
-------------------- ------- -------- ---------------------
234.5 09:24:45 XLON 1,586 00331054054EXPA1
-------------------- ------- -------- ---------------------
234.5 09:24:45 XLON 1,805 00331054055EXPA1
-------------------- ------- -------- ---------------------
234.7 09:26:58 BATE 314 00331054183EXPA1
-------------------- ------- -------- ---------------------
234.7 09:26:58 BATE 1,986 00331054184EXPA1
-------------------- ------- -------- ---------------------
234.9 09:27:29 XLON 4,096 00331054209EXPA1
-------------------- ------- -------- ---------------------
234.9 09:27:29 BATE 1,761 00331054210EXPA1
-------------------- ------- -------- ---------------------
234.8 09:27:47 XLON 412 00331054229EXPA1
-------------------- ------- -------- ---------------------
234.8 09:28:43 TRQX 898 00331054283EXPA1
-------------------- ------- -------- ---------------------
234.8 09:28:43 TRQX 618 00331054284EXPA1
-------------------- ------- -------- ---------------------
234.8 09:28:43 BATE 120 00331054285EXPA1
-------------------- ------- -------- ---------------------
234.8 09:28:43 BATE 3,215 00331054286EXPA1
-------------------- ------- -------- ---------------------
234.8 09:30:14 CHIX 413 00331054335EXPA1
-------------------- ------- -------- ---------------------
234.8 09:30:14 BATE 384 00331054337EXPA1
-------------------- ------- -------- ---------------------
234.8 09:30:14 CHIX 2,412 00331054338EXPA1
-------------------- ------- -------- ---------------------
234.8 09:30:14 BATE 941 00331054339EXPA1
-------------------- ------- -------- ---------------------
234.8 09:30:14 BATE 371 00331054340EXPA1
-------------------- ------- -------- ---------------------
234.6 09:31:06 XLON 707 00331054412EXPA1
-------------------- ------- -------- ---------------------
234.7 09:31:46 BATE 2,934 00331054448EXPA1
-------------------- ------- -------- ---------------------
234.8 09:32:58 XLON 1 00331054571EXPA1
-------------------- ------- -------- ---------------------
234.8 09:32:58 XLON 2,869 00331054572EXPA1
-------------------- ------- -------- ---------------------
234.9 09:33:36 XLON 2,315 00331054676EXPA1
-------------------- ------- -------- ---------------------
234.9 09:33:36 XLON 690 00331054677EXPA1
-------------------- ------- -------- ---------------------
234.9 09:33:36 CHIX 1,694 00331054678EXPA1
-------------------- ------- -------- ---------------------
234.8 09:34:49 XLON 227 00331054730EXPA1
-------------------- ------- -------- ---------------------
234.8 09:34:49 XLON 1,215 00331054731EXPA1
-------------------- ------- -------- ---------------------
234.8 09:34:49 XLON 1,038 00331054732EXPA1
-------------------- ------- -------- ---------------------
234.8 09:34:49 XLON 740 00331054733EXPA1
-------------------- ------- -------- ---------------------
234.8 09:34:49 XLON 864 00331054734EXPA1
-------------------- ------- -------- ---------------------
234.8 09:34:49 XLON 740 00331054735EXPA1
-------------------- ------- -------- ---------------------
234.8 09:35:56 XLON 3,167 00331054828EXPA1
-------------------- ------- -------- ---------------------
234.8 09:35:56 CHIX 262 00331054829EXPA1
-------------------- ------- -------- ---------------------
234.8 09:35:56 CHIX 1,259 00331054830EXPA1
-------------------- ------- -------- ---------------------
234.8 09:38:01 XLON 2,966 00331054995EXPA1
-------------------- ------- -------- ---------------------
234.8 09:38:01 CHIX 1,415 00331054998EXPA1
-------------------- ------- -------- ---------------------
234.8 09:39:01 XLON 3,038 00331055078EXPA1
-------------------- ------- -------- ---------------------
234.8 09:39:01 CHIX 1,452 00331055079EXPA1
-------------------- ------- -------- ---------------------
234.9 09:40:00 XLON 3,639 00331055149EXPA1
-------------------- ------- -------- ---------------------
234.9 09:40:00 CHIX 1,825 00331055150EXPA1
-------------------- ------- -------- ---------------------
235.0 09:42:05 XLON 181 00331055270EXPA1
-------------------- ------- -------- ---------------------
235.0 09:42:05 BATE 1,418 00331055271EXPA1
-------------------- ------- -------- ---------------------
235.0 09:42:05 XLON 3,622 00331055272EXPA1
-------------------- ------- -------- ---------------------
235.0 09:42:05 CHIX 1,864 00331055273EXPA1
-------------------- ------- -------- ---------------------
235.0 09:43:27 TRQX 748 00331055368EXPA1
-------------------- ------- -------- ---------------------
235.0 09:43:27 XLON 1,207 00331055369EXPA1
-------------------- ------- -------- ---------------------
235.0 09:43:27 TRQX 823 00331055370EXPA1
-------------------- ------- -------- ---------------------
235.0 09:43:27 TRQX 702 00331055371EXPA1
-------------------- ------- -------- ---------------------
235.0 09:44:28 TRQX 748 00331055417EXPA1
-------------------- ------- -------- ---------------------
235.0 09:44:28 CHIX 227 00331055419EXPA1
-------------------- ------- -------- ---------------------
235.0 09:44:28 BATE 138 00331055420EXPA1
-------------------- ------- -------- ---------------------
235.0 09:44:28 BATE 434 00331055421EXPA1
-------------------- ------- -------- ---------------------
235.0 09:44:28 BATE 2,005 00331055422EXPA1
-------------------- ------- -------- ---------------------
235.0 09:45:29 XLON 149 00331055480EXPA1
-------------------- ------- -------- ---------------------
235.0 09:45:29 XLON 1,280 00331055481EXPA1
-------------------- ------- -------- ---------------------
235.0 09:45:29 XLON 296 00331055482EXPA1
-------------------- ------- -------- ---------------------
235.0 09:45:29 XLON 399 00331055483EXPA1
-------------------- ------- -------- ---------------------
235.0 09:45:29 XLON 1,426 00331055484EXPA1
-------------------- ------- -------- ---------------------
235.0 09:45:29 XLON 903 00331055485EXPA1
-------------------- ------- -------- ---------------------
235.0 09:46:30 BATE 769 00331055540EXPA1
-------------------- ------- -------- ---------------------
235.0 09:47:01 BATE 86 00331055563EXPA1
-------------------- ------- -------- ---------------------
235.1 09:47:09 BATE 1,400 00331055569EXPA1
-------------------- ------- -------- ---------------------
235.0 09:47:30 XLON 2,257 00331055587EXPA1
-------------------- ------- -------- ---------------------
234.9 09:47:32 XLON 1,333 00331055591EXPA1
-------------------- ------- -------- ---------------------
235.0 09:48:32 TRQX 748 00331055695EXPA1
-------------------- ------- -------- ---------------------
235.0 09:48:32 XLON 1,700 00331055696EXPA1
-------------------- ------- -------- ---------------------
235.0 09:48:32 TRQX 726 00331055697EXPA1
-------------------- ------- -------- ---------------------
235.0 09:48:32 XLON 1,162 00331055698EXPA1
-------------------- ------- -------- ---------------------
234.9 09:49:33 TRQX 760 00331055795EXPA1
-------------------- ------- -------- ---------------------
234.9 09:49:33 XLON 130 00331055796EXPA1
-------------------- ------- -------- ---------------------
235.1 09:50:04 CHIX 2,804 00331055866EXPA1
-------------------- ------- -------- ---------------------
235.1 09:50:04 CHIX 1,550 00331055867EXPA1
-------------------- ------- -------- ---------------------
235.1 09:51:35 TRQX 130 00331055987EXPA1
-------------------- ------- -------- ---------------------
235.1 09:51:35 TRQX 747 00331055988EXPA1
-------------------- ------- -------- ---------------------
235.1 09:51:35 CHIX 434 00331055989EXPA1
-------------------- ------- -------- ---------------------
235.1 09:51:41 BATE 1,799 00331055993EXPA1
-------------------- ------- -------- ---------------------
235.1 09:51:41 CHIX 2,661 00331055994EXPA1
-------------------- ------- -------- ---------------------
235.0 09:53:07 CHIX 578 00331056105EXPA1
-------------------- ------- -------- ---------------------
235.0 09:53:10 BATE 1,337 00331056107EXPA1
-------------------- ------- -------- ---------------------
235.0 09:53:10 CHIX 3,144 00331056108EXPA1
-------------------- ------- -------- ---------------------
235.0 09:54:38 BATE 201 00331056204EXPA1
-------------------- ------- -------- ---------------------
235.0 09:54:38 CHIX 2,136 00331056205EXPA1
-------------------- ------- -------- ---------------------
235.1 10:00:49 XLON 1,800 00331056742EXPA1
-------------------- ------- -------- ---------------------
235.1 10:00:49 XLON 4,457 00331056744EXPA1
-------------------- ------- -------- ---------------------
235.0 10:01:57 XLON 2,119 00331056902EXPA1
-------------------- ------- -------- ---------------------
234.9 10:01:57 XLON 1,426 00331056903EXPA1
-------------------- ------- -------- ---------------------
234.9 10:01:57 XLON 1,223 00331056904EXPA1
-------------------- ------- -------- ---------------------
235.0 10:01:57 BATE 769 00331056905EXPA1
-------------------- ------- -------- ---------------------
235.0 10:01:57 BATE 446 00331056906EXPA1
-------------------- ------- -------- ---------------------
235.0 10:01:57 BATE 769 00331056907EXPA1
-------------------- ------- -------- ---------------------
235.0 10:01:58 BATE 408 00331056908EXPA1
-------------------- ------- -------- ---------------------
235.2 10:03:19 CHIX 241 00331057030EXPA1
-------------------- ------- -------- ---------------------
235.2 10:03:19 CHIX 130 00331057031EXPA1
-------------------- ------- -------- ---------------------
235.2 10:03:19 CHIX 796 00331057032EXPA1
-------------------- ------- -------- ---------------------
235.2 10:03:19 CHIX 769 00331057033EXPA1
-------------------- ------- -------- ---------------------
235.2 10:03:19 CHIX 1,864 00331057034EXPA1
-------------------- ------- -------- ---------------------
235.2 10:03:19 CHIX 1,733 00331057035EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:22 TRQX 349 00331057040EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:22 BATE 349 00331057041EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:22 CHIX 673 00331057042EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:22 CHIX 349 00331057043EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:25 CHIX 450 00331057047EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:25 CHIX 450 00331057048EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:25 CHIX 450 00331057049EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:25 CHIX 450 00331057050EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:25 CHIX 450 00331057051EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:25 CHIX 450 00331057052EXPA1
-------------------- ------- -------- ---------------------
235.1 10:03:25 CHIX 99 00331057053EXPA1
-------------------- ------- -------- ---------------------
235.1 10:04:43 XLON 4,171 00331057142EXPA1
-------------------- ------- -------- ---------------------
235.1 10:04:43 BATE 1,580 00331057145EXPA1
-------------------- ------- -------- ---------------------
235.1 10:04:43 CHIX 2,081 00331057147EXPA1
-------------------- ------- -------- ---------------------
235.1 10:04:43 XLON 3,399 00331057149EXPA1
-------------------- ------- -------- ---------------------
235.3 10:06:14 CHIX 1,812 00331057261EXPA1
-------------------- ------- -------- ---------------------
235.3 10:06:14 XLON 3,315 00331057262EXPA1
-------------------- ------- -------- ---------------------
235.3 10:06:14 TRQX 67 00331057263EXPA1
-------------------- ------- -------- ---------------------
235.2 10:07:21 TRQX 790 00331057303EXPA1
-------------------- ------- -------- ---------------------
235.3 10:07:21 TRQX 321 00331057305EXPA1
-------------------- ------- -------- ---------------------
235.2 10:07:21 BATE 969 00331057306EXPA1
-------------------- ------- -------- ---------------------
235.2 10:07:21 CHIX 208 00331057307EXPA1
-------------------- ------- -------- ---------------------
235.3 10:07:21 BATE 2,205 00331057308EXPA1
-------------------- ------- -------- ---------------------
235.3 10:07:21 BATE 578 00331057309EXPA1
-------------------- ------- -------- ---------------------
235.2 10:08:52 XLON 2,700 00331057417EXPA1
-------------------- ------- -------- ---------------------
235.2 10:08:52 BATE 1,396 00331057419EXPA1
-------------------- ------- -------- ---------------------
235.4 10:10:47 CHIX 1,446 00331057656EXPA1
-------------------- ------- -------- ---------------------
235.4 10:10:47 CHIX 100 00331057657EXPA1
-------------------- ------- -------- ---------------------
235.4 10:10:47 XLON 1,400 00331057658EXPA1
-------------------- ------- -------- ---------------------
235.4 10:10:47 XLON 1,724 00331057659EXPA1
-------------------- ------- -------- ---------------------
235.5 10:12:02 TRQX 405 00331057818EXPA1
-------------------- ------- -------- ---------------------
235.5 10:12:02 BATE 296 00331057819EXPA1
-------------------- ------- -------- ---------------------
235.5 10:12:02 CHIX 94 00331057820EXPA1
-------------------- ------- -------- ---------------------
235.5 10:12:06 XLON 3,979 00331057825EXPA1
-------------------- ------- -------- ---------------------
235.5 10:12:06 CHIX 1,739 00331057826EXPA1
-------------------- ------- -------- ---------------------
235.5 10:13:27 TRQX 753 00331057965EXPA1
-------------------- ------- -------- ---------------------
235.5 10:13:27 XLON 464 00331057966EXPA1
-------------------- ------- -------- ---------------------
235.5 10:13:27 XLON 784 00331057967EXPA1
-------------------- ------- -------- ---------------------
235.5 10:13:27 CHIX 177 00331057968EXPA1
-------------------- ------- -------- ---------------------
235.5 10:13:27 BATE 2,054 00331057969EXPA1
-------------------- ------- -------- ---------------------
235.5 10:14:58 XLON 637 00331058164EXPA1
-------------------- ------- -------- ---------------------
235.5 10:14:58 XLON 636 00331058165EXPA1
-------------------- ------- -------- ---------------------
235.5 10:14:58 XLON 1,280 00331058166EXPA1
-------------------- ------- -------- ---------------------
235.6 10:15:29 XLON 3,230 00331058222EXPA1
-------------------- ------- -------- ---------------------
235.6 10:15:29 XLON 1,394 00331058224EXPA1
-------------------- ------- -------- ---------------------
235.9 10:17:45 CHIX 1,503 00331058581EXPA1
-------------------- ------- -------- ---------------------
235.9 10:17:45 XLON 3,236 00331058582EXPA1
-------------------- ------- -------- ---------------------
236.1 10:19:04 BATE 22 00331058725EXPA1
-------------------- ------- -------- ---------------------
236.2 10:19:04 XLON 784 00331058727EXPA1
-------------------- ------- -------- ---------------------
236.2 10:19:04 XLON 5,628 00331058728EXPA1
-------------------- ------- -------- ---------------------
236.3 10:20:34 XLON 4,125 00331058992EXPA1
-------------------- ------- -------- ---------------------
236.1 10:21:40 XLON 810 00331059092EXPA1
-------------------- ------- -------- ---------------------
236.2 10:22:05 BATE 1,744 00331059115EXPA1
-------------------- ------- -------- ---------------------
236.4 10:22:45 XLON 3,118 00331059200EXPA1
-------------------- ------- -------- ---------------------
236.4 10:22:45 CHIX 1,527 00331059201EXPA1
-------------------- ------- -------- ---------------------
236.4 10:24:07 BATE 1,871 00331059344EXPA1
-------------------- ------- -------- ---------------------
236.4 10:24:07 XLON 1,467 00331059345EXPA1
-------------------- ------- -------- ---------------------
236.1 10:24:49 XLON 1,670 00331059423EXPA1
-------------------- ------- -------- ---------------------
236.3 10:25:39 CHIX 881 00331059471EXPA1
-------------------- ------- -------- ---------------------
236.4 10:27:09 XLON 3,879 00331059740EXPA1
-------------------- ------- -------- ---------------------
236.4 10:27:09 CHIX 1,815 00331059741EXPA1
-------------------- ------- -------- ---------------------
236.4 10:27:09 BATE 469 00331059742EXPA1
-------------------- ------- -------- ---------------------
236.4 10:27:09 BATE 949 00331059743EXPA1
-------------------- ------- -------- ---------------------
236.4 10:28:11 XLON 4,129 00331059856EXPA1
-------------------- ------- -------- ---------------------
236.5 10:30:02 XLON 2 00331060018EXPA1
-------------------- ------- -------- ---------------------
236.7 10:31:16 XLON 4,853 00331060234EXPA1
-------------------- ------- -------- ---------------------
236.7 10:31:16 BATE 1,785 00331060236EXPA1
-------------------- ------- -------- ---------------------
236.7 10:31:16 CHIX 1,762 00331060237EXPA1
-------------------- ------- -------- ---------------------
236.7 10:31:16 CHIX 698 00331060238EXPA1
-------------------- ------- -------- ---------------------
236.7 10:31:16 XLON 226 00331060251EXPA1
-------------------- ------- -------- ---------------------
236.7 10:32:15 XLON 2,713 00331060377EXPA1
-------------------- ------- -------- ---------------------
236.7 10:32:15 XLON 1,122 00331060379EXPA1
-------------------- ------- -------- ---------------------
236.7 10:32:15 XLON 411 00331060380EXPA1
-------------------- ------- -------- ---------------------
236.6 10:33:47 TRQX 1,118 00331060501EXPA1
-------------------- ------- -------- ---------------------
236.6 10:33:47 XLON 129 00331060502EXPA1
-------------------- ------- -------- ---------------------
236.6 10:33:47 XLON 784 00331060503EXPA1
-------------------- ------- -------- ---------------------
236.6 10:33:47 BATE 984 00331060504EXPA1
-------------------- ------- -------- ---------------------
236.6 10:33:47 XLON 547 00331060505EXPA1
-------------------- ------- -------- ---------------------
236.6 10:33:47 XLON 355 00331060506EXPA1
-------------------- ------- -------- ---------------------
236.5 10:34:48 XLON 576 00331060589EXPA1
-------------------- ------- -------- ---------------------
236.6 10:34:48 TRQX 1,687 00331060590EXPA1
-------------------- ------- -------- ---------------------
236.6 10:34:48 TRQX 787 00331060591EXPA1
-------------------- ------- -------- ---------------------
236.5 10:34:48 CHIX 1,108 00331060592EXPA1
-------------------- ------- -------- ---------------------
236.5 10:34:48 BATE 94 00331060593EXPA1
-------------------- ------- -------- ---------------------
236.6 10:37:41 XLON 4,041 00331060946EXPA1
-------------------- ------- -------- ---------------------
236.6 10:37:41 XLON 1,800 00331060947EXPA1
-------------------- ------- -------- ---------------------
236.6 10:37:41 TRQX 900 00331060948EXPA1
-------------------- ------- -------- ---------------------
236.6 10:37:41 XLON 1,753 00331060949EXPA1
-------------------- ------- -------- ---------------------
236.7 10:39:05 CHIX 1,882 00331061133EXPA1
-------------------- ------- -------- ---------------------
236.7 10:39:05 XLON 4,132 00331061134EXPA1
-------------------- ------- -------- ---------------------
236.2 10:40:13 XLON 1,696 00331061251EXPA1
-------------------- ------- -------- ---------------------
236.0 10:40:31 XLON 1,601 00331061265EXPA1
-------------------- ------- -------- ---------------------
235.9 10:40:31 TRQX 900 00331061266EXPA1
-------------------- ------- -------- ---------------------
235.9 10:40:31 XLON 25 00331061267EXPA1
-------------------- ------- -------- ---------------------
235.9 10:41:55 TRQX 4,378 00331061425EXPA1
-------------------- ------- -------- ---------------------
235.9 10:41:55 TRQX 699 00331061426EXPA1
-------------------- ------- -------- ---------------------
235.9 10:41:55 BATE 73 00331061427EXPA1
-------------------- ------- -------- ---------------------
235.7 10:43:27 TRQX 2,176 00331061668EXPA1
-------------------- ------- -------- ---------------------
235.7 10:43:27 CHIX 197 00331061669EXPA1
-------------------- ------- -------- ---------------------
235.7 10:43:27 BATE 2,420 00331061670EXPA1
-------------------- ------- -------- ---------------------
236.0 10:48:25 CHIX 140 00331062201EXPA1
-------------------- ------- -------- ---------------------
236.0 10:48:25 XLON 4,401 00331062202EXPA1
-------------------- ------- -------- ---------------------
236.0 10:48:25 CHIX 1,743 00331062203EXPA1
-------------------- ------- -------- ---------------------
236.0 10:48:25 BATE 1,501 00331062204EXPA1
-------------------- ------- -------- ---------------------
236.1 10:50:02 CHIX 628 00331062391EXPA1
-------------------- ------- -------- ---------------------
236.1 10:50:08 XLON 2,854 00331062395EXPA1
-------------------- ------- -------- ---------------------
236.1 10:50:08 CHIX 1,231 00331062396EXPA1
-------------------- ------- -------- ---------------------
236.1 10:50:08 XLON 1,318 00331062397EXPA1
-------------------- ------- -------- ---------------------
236.1 10:50:11 XLON 4,412 00331062407EXPA1
-------------------- ------- -------- ---------------------
236.1 10:50:11 CHIX 1,901 00331062408EXPA1
-------------------- ------- -------- ---------------------
236.1 10:51:35 XLON 1,399 00331062569EXPA1
-------------------- ------- -------- ---------------------
236.1 10:51:35 XLON 644 00331062570EXPA1
-------------------- ------- -------- ---------------------
236.1 10:51:35 BATE 1,077 00331062571EXPA1
-------------------- ------- -------- ---------------------
236.1 10:52:36 TRQX 744 00331062726EXPA1
-------------------- ------- -------- ---------------------
236.1 10:52:36 XLON 1,063 00331062727EXPA1
-------------------- ------- -------- ---------------------
236.1 10:52:36 BATE 1,287 00331062728EXPA1
-------------------- ------- -------- ---------------------
236.1 10:53:19 XLON 585 00331062798EXPA1
-------------------- ------- -------- ---------------------
236.1 10:53:19 XLON 922 00331062799EXPA1
-------------------- ------- -------- ---------------------
236.1 10:53:19 CHIX 194 00331062800EXPA1
-------------------- ------- -------- ---------------------
236.0 10:54:51 XLON 2,552 00331063019EXPA1
-------------------- ------- -------- ---------------------
236.0 10:54:51 TRQX 200 00331063021EXPA1
-------------------- ------- -------- ---------------------
236.0 10:54:51 CHIX 218 00331063022EXPA1
-------------------- ------- -------- ---------------------
236.0 10:54:51 CHIX 215 00331063023EXPA1
-------------------- ------- -------- ---------------------
236.0 10:54:51 CHIX 992 00331063024EXPA1
-------------------- ------- -------- ---------------------
236.0 10:54:51 BATE 179 00331063025EXPA1
-------------------- ------- -------- ---------------------
236.0 10:54:51 BATE 28 00331063026EXPA1
-------------------- ------- -------- ---------------------
235.7 10:55:20 XLON 624 00331063088EXPA1
-------------------- ------- -------- ---------------------
235.7 10:56:22 TRQX 387 00331063198EXPA1
-------------------- ------- -------- ---------------------
235.8 10:56:22 TRQX 485 00331063199EXPA1
-------------------- ------- -------- ---------------------
235.8 10:56:22 TRQX 775 00331063200EXPA1
-------------------- ------- -------- ---------------------
235.7 10:56:22 BATE 1,137 00331063201EXPA1
-------------------- ------- -------- ---------------------
235.7 10:58:24 CHIX 231 00331063537EXPA1
-------------------- ------- -------- ---------------------
235.7 10:58:24 CHIX 1,967 00331063538EXPA1
-------------------- ------- -------- ---------------------
235.7 10:58:24 XLON 4,290 00331063539EXPA1
-------------------- ------- -------- ---------------------
235.7 10:59:25 XLON 2,061 00331063650EXPA1
-------------------- ------- -------- ---------------------
235.7 10:59:25 TRQX 826 00331063652EXPA1
-------------------- ------- -------- ---------------------
235.7 10:59:25 TRQX 700 00331063653EXPA1
-------------------- ------- -------- ---------------------
235.7 10:59:25 TRQX 822 00331063654EXPA1
-------------------- ------- -------- ---------------------
235.7 11:00:57 XLON 913 00331063870EXPA1
-------------------- ------- -------- ---------------------
235.7 11:00:57 XLON 1,398 00331063872EXPA1
-------------------- ------- -------- ---------------------
235.7 11:00:57 XLON 1,398 00331063873EXPA1
-------------------- ------- -------- ---------------------
235.7 11:00:57 XLON 246 00331063874EXPA1
-------------------- ------- -------- ---------------------
235.4 11:02:22 XLON 325 00331064046EXPA1
-------------------- ------- -------- ---------------------
235.4 11:02:22 XLON 598 00331064047EXPA1
-------------------- ------- -------- ---------------------
235.4 11:02:29 XLON 242 00331064072EXPA1
-------------------- ------- -------- ---------------------
235.4 11:02:29 CHIX 242 00331064073EXPA1
-------------------- ------- -------- ---------------------
235.5 11:02:29 CHIX 1,864 00331064074EXPA1
-------------------- ------- -------- ---------------------
235.5 11:02:29 CHIX 753 00331064075EXPA1
-------------------- ------- -------- ---------------------
235.5 11:02:29 CHIX 578 00331064076EXPA1
-------------------- ------- -------- ---------------------
235.5 11:02:29 CHIX 315 00331064077EXPA1
-------------------- ------- -------- ---------------------
235.4 11:03:38 XLON 2,777 00331064259EXPA1
-------------------- ------- -------- ---------------------
235.2 11:05:01 XLON 2,311 00331064409EXPA1
-------------------- ------- -------- ---------------------
235.1 11:05:21 XLON 1,877 00331064454EXPA1
-------------------- ------- -------- ---------------------
235.1 11:06:02 XLON 374 00331064530EXPA1
-------------------- ------- -------- ---------------------
235.1 11:06:14 XLON 180 00331064548EXPA1
-------------------- ------- -------- ---------------------
235.1 11:06:24 XLON 217 00331064555EXPA1
-------------------- ------- -------- ---------------------
235.2 11:06:34 XLON 2,845 00331064608EXPA1
-------------------- ------- -------- ---------------------
235.2 11:06:34 XLON 2,153 00331064612EXPA1
-------------------- ------- -------- ---------------------
234.8 11:08:00 XLON 1,473 00331064706EXPA1
-------------------- ------- -------- ---------------------
234.8 11:08:35 TRQX 3,773 00331064776EXPA1
-------------------- ------- -------- ---------------------
234.8 11:08:35 TRQX 270 00331064777EXPA1
-------------------- ------- -------- ---------------------
234.7 11:10:09 CHIX 444 00331064962EXPA1
-------------------- ------- -------- ---------------------
234.7 11:10:09 CHIX 1,853 00331064963EXPA1
-------------------- ------- -------- ---------------------
234.7 11:11:07 TRQX 1,531 00331065150EXPA1
-------------------- ------- -------- ---------------------
234.7 11:11:07 CHIX 3,562 00331065151EXPA1
-------------------- ------- -------- ---------------------
234.7 11:12:39 XLON 4,191 00331065270EXPA1
-------------------- ------- -------- ---------------------
234.5 11:14:10 TRQX 342 00331065446EXPA1
-------------------- ------- -------- ---------------------
234.5 11:14:10 XLON 303 00331065447EXPA1
-------------------- ------- -------- ---------------------
234.5 11:14:10 XLON 777 00331065448EXPA1
-------------------- ------- -------- ---------------------
234.5 11:14:10 CHIX 820 00331065449EXPA1
-------------------- ------- -------- ---------------------
234.5 11:14:10 XLON 182 00331065450EXPA1
-------------------- ------- -------- ---------------------
234.5 11:14:10 CHIX 249 00331065451EXPA1
-------------------- ------- -------- ---------------------
234.5 11:15:11 XLON 1,520 00331065535EXPA1
-------------------- ------- -------- ---------------------
234.5 11:15:11 TRQX 3,515 00331065536EXPA1
-------------------- ------- -------- ---------------------
234.5 11:16:43 TRQX 3,223 00331065639EXPA1
-------------------- ------- -------- ---------------------
234.3 11:18:23 CHIX 271 00331065932EXPA1
-------------------- ------- -------- ---------------------
234.5 11:18:47 XLON 4,241 00331065986EXPA1
-------------------- ------- -------- ---------------------
234.8 11:19:49 XLON 5,199 00331066080EXPA1
-------------------- ------- -------- ---------------------
234.6 11:21:17 CHIX 1,864 00331066168EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 TRQX 782 00331066203EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 TRQX 813 00331066204EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 CHIX 578 00331066205EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 TRQX 703 00331066206EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 CHIX 49 00331066207EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 CHIX 113 00331066208EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 CHIX 780 00331066209EXPA1
-------------------- ------- -------- ---------------------
234.6 11:22:18 CHIX 817 00331066210EXPA1
-------------------- ------- -------- ---------------------
234.6 11:23:50 CHIX 1,428 00331066345EXPA1
-------------------- ------- -------- ---------------------
234.6 11:24:20 CHIX 1,864 00331066438EXPA1
-------------------- ------- -------- ---------------------
234.6 11:24:20 CHIX 753 00331066439EXPA1
-------------------- ------- -------- ---------------------
234.6 11:24:20 CHIX 578 00331066440EXPA1
-------------------- ------- -------- ---------------------
234.6 11:24:20 CHIX 411 00331066441EXPA1
-------------------- ------- -------- ---------------------
234.6 11:25:21 CHIX 557 00331066526EXPA1
-------------------- ------- -------- ---------------------
234.6 11:25:21 CHIX 780 00331066527EXPA1
-------------------- ------- -------- ---------------------
234.6 11:25:21 CHIX 753 00331066528EXPA1
-------------------- ------- -------- ---------------------
234.6 11:25:21 CHIX 578 00331066529EXPA1
-------------------- ------- -------- ---------------------
234.6 11:25:21 CHIX 211 00331066530EXPA1
-------------------- ------- -------- ---------------------
234.6 11:26:51 XLON 2,676 00331066630EXPA1
-------------------- ------- -------- ---------------------
234.7 11:27:54 XLON 2,049 00331066731EXPA1
-------------------- ------- -------- ---------------------
234.7 11:27:54 TRQX 1,735 00331066732EXPA1
-------------------- ------- -------- ---------------------
234.7 11:27:54 TRQX 342 00331066733EXPA1
-------------------- ------- -------- ---------------------
234.7 11:27:54 TRQX 717 00331066734EXPA1
-------------------- ------- -------- ---------------------
234.6 11:29:34 XLON 4,611 00331066882EXPA1
-------------------- ------- -------- ---------------------
234.4 11:31:02 XLON 1,241 00331067005EXPA1
-------------------- ------- -------- ---------------------
234.5 11:31:27 TRQX 865 00331067056EXPA1
-------------------- ------- -------- ---------------------
234.5 11:31:27 TRQX 368 00331067057EXPA1
-------------------- ------- -------- ---------------------
234.5 11:31:27 TRQX 72 00331067058EXPA1
-------------------- ------- -------- ---------------------
234.5 11:31:58 TRQX 734 00331067121EXPA1
-------------------- ------- -------- ---------------------
234.5 11:32:28 TRQX 1,704 00331067170EXPA1
-------------------- ------- -------- ---------------------
234.5 11:32:28 TRQX 193 00331067171EXPA1
-------------------- ------- -------- ---------------------
234.5 11:32:28 TRQX 3,025 00331067172EXPA1
-------------------- ------- -------- ---------------------
234.4 11:34:00 XLON 303 00331067273EXPA1
-------------------- ------- -------- ---------------------
234.4 11:34:00 XLON 1,990 00331067274EXPA1
-------------------- ------- -------- ---------------------
234.4 11:34:00 XLON 401 00331067275EXPA1
-------------------- ------- -------- ---------------------
234.4 11:34:00 XLON 303 00331067276EXPA1
-------------------- ------- -------- ---------------------
234.4 11:34:00 XLON 736 00331067277EXPA1
-------------------- ------- -------- ---------------------
234.2 11:35:31 XLON 1,648 00331067466EXPA1
-------------------- ------- -------- ---------------------
234.2 11:35:31 XLON 303 00331067468EXPA1
-------------------- ------- -------- ---------------------
234.2 11:35:31 XLON 2,697 00331067469EXPA1
-------------------- ------- -------- ---------------------
234.0 11:37:33 XLON 176 00331067667EXPA1
-------------------- ------- -------- ---------------------
234.0 11:37:33 XLON 1,229 00331067671EXPA1
-------------------- ------- -------- ---------------------
234.0 11:37:33 XLON 649 00331067673EXPA1
-------------------- ------- -------- ---------------------
234.1 11:38:09 TRQX 193 00331067718EXPA1
-------------------- ------- -------- ---------------------
234.1 11:38:26 TRQX 1,768 00331067730EXPA1
-------------------- ------- -------- ---------------------
234.1 11:38:26 TRQX 2,461 00331067731EXPA1
-------------------- ------- -------- ---------------------
234.2 11:40:06 XLON 97 00331067847EXPA1
-------------------- ------- -------- ---------------------
234.2 11:40:06 XLON 98 00331067848EXPA1
-------------------- ------- -------- ---------------------
234.2 11:40:23 XLON 1,767 00331067857EXPA1
-------------------- ------- -------- ---------------------
234.2 11:40:23 XLON 1,620 00331067858EXPA1
-------------------- ------- -------- ---------------------
234.2 11:40:23 CHIX 1,677 00331067859EXPA1
-------------------- ------- -------- ---------------------
234.1 11:42:23 CHIX 235 00331067980EXPA1
-------------------- ------- -------- ---------------------
234.1 11:42:24 CHIX 180 00331067981EXPA1
-------------------- ------- -------- ---------------------
234.1 11:43:02 CHIX 565 00331068026EXPA1
-------------------- ------- -------- ---------------------
234.2 11:43:25 XLON 5,122 00331068061EXPA1
-------------------- ------- -------- ---------------------
234.2 11:43:25 XLON 564 00331068062EXPA1
-------------------- ------- -------- ---------------------
234.2 11:45:02 CHIX 806 00331068144EXPA1
-------------------- ------- -------- ---------------------
234.2 11:45:02 XLON 1,767 00331068145EXPA1
-------------------- ------- -------- ---------------------
234.2 11:45:02 XLON 1,806 00331068146EXPA1
-------------------- ------- -------- ---------------------
234.2 11:45:02 CHIX 853 00331068147EXPA1
-------------------- ------- -------- ---------------------
234.2 11:46:42 XLON 2 00331068334EXPA1
-------------------- ------- -------- ---------------------
234.2 11:48:05 XLON 943 00331068454EXPA1
-------------------- ------- -------- ---------------------
234.2 11:48:05 XLON 2,300 00331068455EXPA1
-------------------- ------- -------- ---------------------
234.2 11:48:05 XLON 1,480 00331068456EXPA1
-------------------- ------- -------- ---------------------
234.2 11:50:42 XLON 4,178 00331068614EXPA1
-------------------- ------- -------- ---------------------
234.2 11:51:15 XLON 165 00331068649EXPA1
-------------------- ------- -------- ---------------------
234.2 11:51:23 XLON 23 00331068677EXPA1
-------------------- ------- -------- ---------------------
234.2 11:51:26 CHIX 437 00331068681EXPA1
-------------------- ------- -------- ---------------------
234.3 11:53:21 XLON 6,082 00331068802EXPA1
-------------------- ------- -------- ---------------------
234.3 11:53:21 CHIX 2,300 00331068803EXPA1
-------------------- ------- -------- ---------------------
234.3 11:53:21 CHIX 418 00331068804EXPA1
-------------------- ------- -------- ---------------------
234.3 11:53:21 TRQX 900 00331068805EXPA1
-------------------- ------- -------- ---------------------
234.3 11:53:21 TRQX 63 00331068806EXPA1
-------------------- ------- -------- ---------------------
234.3 11:53:49 CHIX 1,560 00331068845EXPA1
-------------------- ------- -------- ---------------------
234.3 11:54:23 XLON 3,278 00331068888EXPA1
-------------------- ------- -------- ---------------------
234.3 11:54:23 CHIX 461 00331068889EXPA1
-------------------- ------- -------- ---------------------
234.3 11:54:23 CHIX 1,023 00331068890EXPA1
-------------------- ------- -------- ---------------------
234.2 11:55:23 XLON 1,277 00331069028EXPA1
-------------------- ------- -------- ---------------------
234.2 11:56:22 XLON 485 00331069173EXPA1
-------------------- ------- -------- ---------------------
234.2 11:56:22 TRQX 1,348 00331069174EXPA1
-------------------- ------- -------- ---------------------
234.2 11:56:22 XLON 601 00331069175EXPA1
-------------------- ------- -------- ---------------------
234.2 11:56:22 TRQX 704 00331069176EXPA1
-------------------- ------- -------- ---------------------
234.2 11:56:22 TRQX 753 00331069177EXPA1
-------------------- ------- -------- ---------------------
234.3 11:58:23 XLON 1,800 00331069348EXPA1
-------------------- ------- -------- ---------------------
234.3 11:58:23 CHIX 850 00331069349EXPA1
-------------------- ------- -------- ---------------------
234.3 11:58:24 XLON 125 00331069351EXPA1
-------------------- ------- -------- ---------------------
234.3 11:58:24 XLON 2,433 00331069352EXPA1
-------------------- ------- -------- ---------------------
234.3 11:59:25 CHIX 215 00331069427EXPA1
-------------------- ------- -------- ---------------------
234.3 11:59:25 XLON 133 00331069428EXPA1
-------------------- ------- -------- ---------------------
234.3 11:59:25 XLON 3,334 00331069429EXPA1
-------------------- ------- -------- ---------------------
234.3 12:00:56 XLON 149 00331069514EXPA1
-------------------- ------- -------- ---------------------
234.4 12:01:28 XLON 4,079 00331069546EXPA1
-------------------- ------- -------- ---------------------
234.4 12:01:28 XLON 277 00331069547EXPA1
-------------------- ------- -------- ---------------------
234.4 12:01:28 XLON 451 00331069548EXPA1
-------------------- ------- -------- ---------------------
234.4 12:02:58 XLON 736 00331069713EXPA1
-------------------- ------- -------- ---------------------
234.4 12:02:58 XLON 428 00331069714EXPA1
-------------------- ------- -------- ---------------------
234.4 12:02:58 XLON 76 00331069715EXPA1
-------------------- ------- -------- ---------------------
234.4 12:02:58 XLON 1,410 00331069716EXPA1
-------------------- ------- -------- ---------------------
234.4 12:02:58 XLON 378 00331069717EXPA1
-------------------- ------- -------- ---------------------
234.4 12:02:58 XLON 1,411 00331069718EXPA1
-------------------- ------- -------- ---------------------
234.4 12:02:58 XLON 557 00331069719EXPA1
-------------------- ------- -------- ---------------------
234.3 12:05:00 XLON 372 00331069938EXPA1
-------------------- ------- -------- ---------------------
234.3 12:05:05 XLON 4,252 00331069949EXPA1
-------------------- ------- -------- ---------------------
234.3 12:06:45 XLON 77 00331070094EXPA1
-------------------- ------- -------- ---------------------
234.3 12:06:45 XLON 704 00331070095EXPA1
-------------------- ------- -------- ---------------------
234.3 12:07:24 XLON 4,226 00331070124EXPA1
-------------------- ------- -------- ---------------------
234.3 12:08:03 BATE 1,303 00331070177EXPA1
-------------------- ------- -------- ---------------------
234.3 12:08:03 CHIX 51 00331070178EXPA1
-------------------- ------- -------- ---------------------
234.3 12:08:03 BATE 1,439 00331070179EXPA1
-------------------- ------- -------- ---------------------
234.3 12:08:03 CHIX 130 00331070180EXPA1
-------------------- ------- -------- ---------------------
234.2 12:09:04 XLON 385 00331070277EXPA1
-------------------- ------- -------- ---------------------
234.3 12:09:04 XLON 20 00331070279EXPA1
-------------------- ------- -------- ---------------------
234.3 12:09:04 XLON 372 00331070280EXPA1
-------------------- ------- -------- ---------------------
234.3 12:09:04 XLON 784 00331070281EXPA1
-------------------- ------- -------- ---------------------
234.3 12:09:04 XLON 1,277 00331070282EXPA1
-------------------- ------- -------- ---------------------
234.3 12:09:04 XLON 61 00331070283EXPA1
-------------------- ------- -------- ---------------------
234.0 12:09:53 XLON 1,422 00331070355EXPA1
-------------------- ------- -------- ---------------------
233.9 12:10:07 XLON 1,467 00331070369EXPA1
-------------------- ------- -------- ---------------------
234.0 12:12:02 CHIX 303 00331070461EXPA1
-------------------- ------- -------- ---------------------
234.1 12:13:23 XLON 6,224 00331070542EXPA1
-------------------- ------- -------- ---------------------
234.1 12:14:17 CHIX 231 00331070575EXPA1
-------------------- ------- -------- ---------------------
234.1 12:14:17 XLON 3,708 00331070576EXPA1
-------------------- ------- -------- ---------------------
234.1 12:14:17 CHIX 1,373 00331070577EXPA1
-------------------- ------- -------- ---------------------
234.2 12:16:23 CHIX 252 00331070699EXPA1
-------------------- ------- -------- ---------------------
234.2 12:16:23 CHIX 1,767 00331070700EXPA1
-------------------- ------- -------- ---------------------
234.3 12:16:45 XLON 1,800 00331070722EXPA1
-------------------- ------- -------- ---------------------
234.3 12:16:45 CHIX 700 00331070723EXPA1
-------------------- ------- -------- ---------------------
234.3 12:18:09 XLON 3,194 00331070784EXPA1
-------------------- ------- -------- ---------------------
234.3 12:18:09 CHIX 1,476 00331070785EXPA1
-------------------- ------- -------- ---------------------
234.3 12:19:30 XLON 1,285 00331070865EXPA1
-------------------- ------- -------- ---------------------
234.3 12:19:30 XLON 1,564 00331070866EXPA1
-------------------- ------- -------- ---------------------
234.4 12:20:09 XLON 285 00331070930EXPA1
-------------------- ------- -------- ---------------------
234.4 12:20:09 XLON 478 00331070931EXPA1
-------------------- ------- -------- ---------------------
234.4 12:20:09 XLON 784 00331070932EXPA1
-------------------- ------- -------- ---------------------
234.4 12:20:09 XLON 453 00331070933EXPA1
-------------------- ------- -------- ---------------------
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
POSEADADAAKAFFA
(END) Dow Jones Newswires
December 28, 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