TIDMKGF

RNS Number : 8787P

Kingfisher PLC

22 October 2021

KINGFISHER PLC

Transaction in own shares

22 October 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 21 October 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each on the London Stock Exchange (" XLON ") through Credit Suisse International, Intermediary Code: CSFPGB2L (" CSI ") as part of its GBP300 million capital return programme announced on 21 September 2021.

 
 Date of purchase:                    21 October 2021 
 Total number of shares purchased:    370,000 
                                     ---------------- 
 Volume Weighted Average price        GBp 339.2023 
  paid per share: 
                                     ---------------- 
 Highest price paid per share:        GBp 342.6000 
                                     ---------------- 
 Lowest price paid per share:         GBp 334.2000 
                                     ---------------- 
 

To date, Kingfisher has purchased 9,597,929 ordinary shares in aggregate for cancellation through CSI in connection with its GBP300 million capital return programme announced on 21 September 2021.

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

Schedule of Purchases - Aggregate Information

 
 Trading Venue   Number of Shares   Volume Weighted Average 
                                      Price paid per share 
     XLON            370,000             GBp 339.2023 
                -----------------  ------------------------ 
 

Schedule of Purchases - Individual Transactions

 
Price GBp  Time of each trade   Trading  Quantity  Transaction Reference 
            on 21 October 2021   venue                     Number 
                  (UTC) 
  340.6         15:35:05         XLON     70000      A0000532Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON       33       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON       40       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON       9        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON      219       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON       9        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON       53       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON       6        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON      106       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:00:30         XLON       62       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.2         07:00:38         XLON      377       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.2         07:00:38         XLON      284       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.2         07:00:38         XLON       39       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         07:07:43         XLON      352       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         07:09:57         XLON      218       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         07:10:00         XLON       25       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         07:10:00         XLON      250       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         07:12:15         XLON      142       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         07:12:39         XLON      221       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         07:13:41         XLON       89       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          07:14:18         XLON       96       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         07:16:14         XLON      194       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         07:17:58         XLON      319       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:18:49         XLON      471       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:18:49         XLON       29       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         07:21:25         XLON      169       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         07:21:27         XLON       53       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          07:22:12         XLON      102       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          07:22:12         XLON      105       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         07:22:45         XLON      245       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         07:25:00         XLON      199       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          07:27:03         XLON      138       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          07:27:03         XLON      413       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:28:01         XLON      472       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         07:28:36         XLON       89       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.5         07:29:30         XLON      281       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.8         07:29:56         XLON      226       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.3         07:30:52         XLON       31       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.9         07:30:54         XLON      478       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.5         07:33:58         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.5         07:34:52         XLON      353       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.5         07:34:52         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         07:35:08         XLON      329       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         07:35:08         XLON       78       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.3         07:35:21         XLON      444       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         07:35:21         XLON      366       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.2         07:37:09         XLON       87       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.2         07:37:09         XLON      528       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.1         07:38:17         XLON      308       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   336          07:39:04         XLON      110       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   336          07:40:29         XLON       24       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   336          07:40:29         XLON      198       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         07:42:56         XLON      345       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         07:45:01         XLON      272       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          07:46:01         XLON      439       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         07:47:02         XLON      502       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.7         07:48:20         XLON      142       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.7         07:48:20         XLON      237       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.5         07:49:31         XLON       54       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.7         07:50:05         XLON      202       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.7         07:51:05         XLON      167       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.7         07:51:05         XLON      225       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.7         07:52:06         XLON      555       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.6         07:52:07         XLON      343       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.5         07:52:23         XLON       83       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.9         07:53:52         XLON      309       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.6         07:57:09         XLON      481       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.6         07:57:09         XLON      251       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:03:17         XLON      274       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:06:52         XLON       35       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:06:52         XLON      239       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:06:52         XLON       76       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:06:52         XLON      353       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:08:34         XLON      357       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:08:34         XLON      639       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:11:45         XLON       92       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:11:45         XLON      558       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         08:13:19         XLON      168       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.7         08:15:14         XLON      160       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.7         08:15:56         XLON       83       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:17:52         XLON      123       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         08:20:31         XLON       59       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:20:31         XLON      416       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          08:21:13         XLON       51       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:28:55         XLON      186       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:28:55         XLON      434       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          08:29:27         XLON       47       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          08:29:27         XLON      233       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:33:35         XLON      252       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         08:35:52         XLON      244       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.7         08:35:53         XLON      663       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:37:49         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:37:49         XLON      257       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         08:39:27         XLON      634       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:40:27         XLON       46       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         08:40:49         XLON      713       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         08:41:13         XLON      385       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         08:41:13         XLON      495       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         08:42:16         XLON      193       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         08:44:50         XLON      254       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         08:44:51         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         08:44:51         XLON       60       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         08:45:48         XLON      573       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         08:47:08         XLON      303       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.3         08:50:49         XLON      189       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.5         08:50:52         XLON      454       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.6         08:52:46         XLON      738       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.5         08:55:23         XLON      200       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.5         08:55:23         XLON      582       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         08:55:24         XLON      337       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:56:24         XLON       57       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:56:40         XLON      305       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         08:56:40         XLON      211       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          08:59:46         XLON      265       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          08:59:46         XLON       4        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          08:59:47         XLON      198       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          08:59:55         XLON      753       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          09:00:55         XLON      261       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   335          09:00:55         XLON      222       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.1         09:03:02         XLON      563       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.5         09:07:56         XLON      373       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.5         09:07:56         XLON      477       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:06:02         XLON      313       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:06:02         XLON      446       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:06:03         XLON       82       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:06:03         XLON      124       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.6         09:06:22         XLON      166       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.5         09:08:49         XLON      659       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         09:11:43         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         09:11:43         XLON      541       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         09:11:43         XLON      304       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:13:08         XLON      191       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:13:08         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:13:24         XLON       82       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         09:13:44         XLON      601       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         09:13:46         XLON      349       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         09:13:46         XLON      140       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.8         09:13:46         XLON      446       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:17:22         XLON      187       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:17:22         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:17:22         XLON      541       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:17:22         XLON      442       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:17:23         XLON      252       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:18:28         XLON      1165      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:18:28         XLON       51       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  334.9         09:18:42         XLON      308       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         09:21:49         XLON      166       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         09:21:49         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         09:21:49         XLON      650       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         09:21:49         XLON      200       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.4         09:27:29         XLON      221       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         09:32:29         XLON      525       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.2         09:32:29         XLON      349       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  335.7         09:34:12         XLON      352       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.1         09:40:08         XLON       4        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   336          09:40:31         XLON      583       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   336          09:40:31         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   336          09:40:31         XLON      579       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   336          09:42:49         XLON      544       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.1         09:49:32         XLON      253       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.3         09:51:36         XLON       17       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.2         09:51:37         XLON      667       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.3         09:56:04         XLON      373       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.3         09:56:04         XLON      202       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         09:59:08         XLON      197       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         09:59:08         XLON       6        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.5         10:00:07         XLON      318       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         10:00:35         XLON      225       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:01:48         XLON      361       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.1         10:04:20         XLON      279       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.1         10:04:23         XLON      687       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:04:32         XLON      318       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:05:10         XLON      256       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:05:10         XLON      305       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:07:19         XLON      201       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:07:19         XLON      240       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:07:22         XLON      430       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:09:36         XLON      448       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:09:46         XLON      179       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:13:40         XLON      181       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:13:41         XLON       58       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:13:43         XLON       42       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.6         10:14:07         XLON      419       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:15:36         XLON      428       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:15:36         XLON      377       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.6         10:16:30         XLON       60       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.5         10:17:39         XLON      108       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         10:20:38         XLON      231       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.4         10:22:20         XLON      469       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:23:49         XLON      393       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.8         10:23:50         XLON      140       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:26:51         XLON      663       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:28:06         XLON      393       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.7         10:28:06         XLON       9        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   337          10:33:46         XLON       72       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.3         10:34:46         XLON      251       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.6         10:35:08         XLON      770       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.6         10:35:08         XLON       81       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.7         10:36:08         XLON      326       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.7         10:36:08         XLON      484       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.8         10:37:14         XLON      329       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.6         10:37:16         XLON      262       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.2         10:38:44         XLON      708       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.1         10:40:03         XLON      511       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.9         10:40:03         XLON      452       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.9         10:40:03         XLON      545       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.7         10:42:00         XLON      322       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.5         10:44:20         XLON      536       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.4         10:44:24         XLON       24       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.5         10:44:36         XLON      453       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.5         10:44:39         XLON      654       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.5         10:46:02         XLON      254       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.4         10:46:04         XLON      429       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.4         10:47:04         XLON       93       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.3         10:48:02         XLON      608       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.3         10:49:56         XLON      440       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.1         10:51:51         XLON      341       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:52:20         XLON      304       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:52:20         XLON      163       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         10:53:06         XLON      330       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   337          10:54:21         XLON      210       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   337          10:54:21         XLON      267       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   337          10:58:41         XLON       90       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         11:02:32         XLON      416       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.8         11:03:09         XLON      463       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.8         11:03:09         XLON      350       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  336.9         11:03:10         XLON      210       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.1         11:07:25         XLON      373       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.1         11:07:25         XLON      875       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.1         11:10:14         XLON      197       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.2         11:10:15         XLON      292       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.3         11:17:23         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.3         11:19:25         XLON      267       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.2         11:20:29         XLON      187       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.3         11:22:23         XLON      850       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.3         11:22:23         XLON       89       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.5         11:25:55         XLON      513       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.5         11:28:17         XLON      308       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.4         11:28:19         XLON      501       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.4         11:28:19         XLON      451       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.8         11:30:40         XLON      402       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  337.9         11:30:41         XLON      202       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.3         11:32:05         XLON      521       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.2         11:32:05         XLON      1098      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.1         11:32:18         XLON       3        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.1         11:32:18         XLON      747       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   338          11:33:01         XLON       54       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   338          11:33:01         XLON      504       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.3         11:33:50         XLON      275       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.5         11:43:14         XLON      173       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         11:43:14         XLON      810       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         11:44:30         XLON      1063      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.3         11:36:35         XLON      338       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         11:40:24         XLON      740       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         11:40:24         XLON      669       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         11:40:44         XLON      221       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         11:45:36         XLON      398       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         11:45:36         XLON      274       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         11:46:03         XLON      349       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         11:46:03         XLON      650       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         11:46:31         XLON       85       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         11:47:24         XLON      376       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         11:48:31         XLON      331       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         11:48:31         XLON      677       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         11:50:51         XLON       35       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         11:51:15         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         11:53:52         XLON      710       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         11:56:14         XLON       12       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         11:56:14         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         11:57:10         XLON      352       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          11:58:03         XLON      473       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         11:58:03         XLON      650       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          11:58:03         XLON      426       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          11:58:03         XLON      650       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          11:58:03         XLON      146       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         11:58:39         XLON      113       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         11:58:39         XLON      1007      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         11:59:44         XLON      900       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         11:59:44         XLON      230       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:00:10         XLON      186       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:00:11         XLON      897       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:02:46         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:02:59         XLON      133       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:02:59         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:02:59         XLON      1489      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:02:59         XLON       44       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         12:03:05         XLON      632       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:03:07         XLON      592       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:04:57         XLON      479       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:07:11         XLON      707       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         12:08:55         XLON      730       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:11:02         XLON      623       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:11:02         XLON      674       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         12:14:40         XLON      230       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         12:14:40         XLON      421       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:14:40         XLON      708       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:15:07         XLON      958       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:15:07         XLON      715       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:15:07         XLON      729       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:16:17         XLON      191       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:19:02         XLON      811       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:19:02         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:19:02         XLON      483       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:19:02         XLON      584       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:23:47         XLON      891       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:24:51         XLON       26       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         12:24:55         XLON      376       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:25:06         XLON      228       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:25:06         XLON      741       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:27:31         XLON      895       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:32:08         XLON      668       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:32:19         XLON      280       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:32:40         XLON      262       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:32:40         XLON      417       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:34:54         XLON      120       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:34:54         XLON      566       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:35:55         XLON      890       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:36:52         XLON      900       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:36:56         XLON      256       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:37:21         XLON      755       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:38:39         XLON      167       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:39:27         XLON      702       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:39:27         XLON      387       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:40:32         XLON      184       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:41:51         XLON      402       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:43:23         XLON      433       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         12:43:52         XLON      264       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         12:45:05         XLON      106       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         12:45:05         XLON      221       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         12:45:32         XLON      456       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         12:48:07         XLON      616       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:48:07         XLON      433       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:48:54         XLON      403       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:48:54         XLON      258       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:48:56         XLON      224       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:51:01         XLON      425       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:52:32         XLON      950       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.4         12:52:30         XLON      593       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:52:33         XLON       42       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         12:52:33         XLON      412       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         12:53:57         XLON      527       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:54:00         XLON      268       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:55:08         XLON      251       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:55:08         XLON      797       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:55:13         XLON      210       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:55:13         XLON      290       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:56:16         XLON      508       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          12:56:16         XLON      363       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:56:43         XLON      320       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         12:56:43         XLON      345       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:00:25         XLON      613       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:00:25         XLON      419       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:00:29         XLON      1031      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         13:02:00         XLON      763       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         13:02:00         XLON      466       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         13:02:27         XLON      302       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:04:20         XLON      199       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:06:20         XLON      423       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:06:20         XLON      349       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:06:20         XLON      338       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:06:27         XLON      308       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          13:09:07         XLON      225       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:09:07         XLON      572       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:09:49         XLON      250       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:09:49         XLON      443       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:10:11         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:10:11         XLON      193       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:11:22         XLON      614       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         13:11:23         XLON      378       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         13:11:34         XLON      307       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         13:11:37         XLON      188       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:11:54         XLON      193       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.5         13:13:05         XLON       60       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.5         13:13:24         XLON      314       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:13:34         XLON      430       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:14:07         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:14:07         XLON      103       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:16:01         XLON      175       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         13:16:37         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:16:48         XLON      365       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:16:48         XLON      381       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         13:19:11         XLON      532       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:19:30         XLON      522       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.7         13:19:37         XLON      368       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:19:45         XLON      109       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:19:45         XLON      373       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:22:24         XLON      489       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:22:36         XLON       53       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:22:36         XLON       55       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:22:37         XLON       54       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:22:37         XLON      446       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:25:56         XLON      634       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:25:56         XLON      622       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.4         13:25:56         XLON      1244      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.3         13:25:57         XLON      652       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.2         13:28:59         XLON       44       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.1         13:29:00         XLON      650       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.1         13:29:00         XLON      455       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.3         13:30:35         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.5         13:31:20         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.5         13:31:20         XLON      364       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:31:25         XLON       56       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:31:27         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:31:27         XLON      116       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.6         13:31:32         XLON      119       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:31:47         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:31:47         XLON      800       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:32:02         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:32:02         XLON       21       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:32:04         XLON      594       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:32:04         XLON      1849      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          13:32:45         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:34:24         XLON      316       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:34:24         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:34:24         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:34:24         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          13:34:27         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          13:35:26         XLON      1278      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:39:51         XLON      525       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:39:51         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:40:00         XLON      577       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:36:49         XLON      155       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          13:40:17         XLON      389       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.8         13:40:30         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          13:40:39         XLON      112       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:43:01         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:43:02         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   339          13:43:22         XLON      889       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:43:23         XLON      246       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:43:23         XLON       98       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:43:23         XLON      180       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  338.9         13:43:23         XLON      467       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:44:09         XLON      403       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:44:46         XLON      349       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:44:46         XLON      1010      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:45:03         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:45:03         XLON       52       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.2         13:45:03         XLON      416       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:45:23         XLON      692       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.1         13:48:41         XLON      610       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.4         13:50:21         XLON      1500      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.5         13:50:34         XLON       20       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         13:51:58         XLON      1040      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         13:51:58         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:51:58         XLON      688       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:52:00         XLON      250       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:52:00         XLON      1068      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:52:00         XLON       49       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:52:05         XLON      418       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:52:05         XLON      1240      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:52:05         XLON      1067      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         13:54:40         XLON      712       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         13:54:40         XLON      1240      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         13:54:40         XLON      421       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         13:54:40         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.2         13:55:55         XLON      792       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.2         13:55:55         XLON      1860      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.1         13:56:13         XLON      935       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   340          13:56:56         XLON      964       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   340          13:56:56         XLON      273       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   340          13:56:56         XLON      1238      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.9         13:57:08         XLON      902       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.9         13:59:02         XLON      949       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:03:22         XLON      243       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.9         14:06:06         XLON      243       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:06:21         XLON      248       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:07:22         XLON       77       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         14:08:26         XLON      152       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:09:51         XLON      512       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         14:09:51         XLON      186       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:10:15         XLON      260       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.6         14:11:04         XLON      144       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.5         14:11:29         XLON      279       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.5         14:12:30         XLON      376       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.3         14:14:16         XLON      186       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.5         14:17:03         XLON      135       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.5         14:17:03         XLON      380       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.5         14:18:11         XLON      654       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:20:05         XLON       48       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:20:05         XLON      750       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:20:05         XLON       36       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  339.7         14:21:01         XLON      216       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:23:51         XLON      1014      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:23:51         XLON      571       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:24:11         XLON      308       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:24:25         XLON      716       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:25:06         XLON      593       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:26:30         XLON      353       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:26:37         XLON      184       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:27:13         XLON       1        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:28:21         XLON      234       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:28:21         XLON      305       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:29:16         XLON      270       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:30:40         XLON       78       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:30:45         XLON       50       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:30:45         XLON      353       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.3         14:30:55         XLON       5        J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.2         14:30:55         XLON      253       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.4         14:34:13         XLON      512       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:35:54         XLON      181       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.5         14:37:15         XLON       63       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.8         14:39:37         XLON       80       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.1         14:40:34         XLON      291       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.3         14:41:17         XLON      268       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.2         14:41:18         XLON      639       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.2         14:41:20         XLON      244       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.1         14:42:23         XLON       75       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.1         14:42:44         XLON       37       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.1         14:43:27         XLON      251       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   341          14:44:07         XLON      293       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   341          14:44:52         XLON      125       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   341          14:44:52         XLON      187       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   341          14:45:14         XLON      321       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   341          14:46:03         XLON       84       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   341          14:46:03         XLON      199       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   341          14:46:14         XLON       98       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.3         14:46:50         XLON      261       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.3         14:46:50         XLON      283       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.2         14:47:37         XLON       65       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.3         14:47:37         XLON      256       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.4         14:49:26         XLON      229       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.3         14:50:07         XLON       35       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.3         14:50:36         XLON      436       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.2         14:53:24         XLON      201       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.2         14:53:24         XLON       74       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.2         14:53:24         XLON      213       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.9         14:59:04         XLON      341       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.7         14:59:05         XLON       60       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.7         14:59:05         XLON      452       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.8         14:59:19         XLON      615       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.6         14:57:46         XLON      206       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.6         14:57:46         XLON       10       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.3         15:03:40         XLON      544       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.6         15:05:51         XLON      124       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.5         15:06:29         XLON      565       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.6         15:06:29         XLON      580       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.4         15:07:21         XLON      574       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.3         15:13:25         XLON      579       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.5         15:15:59         XLON      560       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.5         15:15:59         XLON      1100      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.5         15:15:59         XLON      681       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.3         15:17:06         XLON      529       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.2         15:18:36         XLON      506       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   342          15:18:50         XLON       47       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:20:00         XLON      181       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   342          15:20:05         XLON       63       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:22:54         XLON      534       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   342          15:23:16         XLON      101       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   342          15:23:16         XLON      388       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   342          15:24:57         XLON      494       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:25:02         XLON      202       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:25:02         XLON      481       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:25:02         XLON      705       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.2         15:25:32         XLON      1486      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:26:03         XLON      522       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:26:03         XLON      925       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:26:30         XLON      351       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  342.1         15:27:24         XLON       47       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
   342          15:28:15         XLON      307       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.9         15:28:34         XLON      456       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.9         15:28:34         XLON      196       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.8         15:29:37         XLON      243       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.7         15:29:44         XLON       22       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.7         15:29:44         XLON      300       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.7         15:29:45         XLON       22       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  341.7         15:29:45         XLON       33       J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.6         15:35:05         XLON     17190      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.6         15:35:05         XLON      5626      J0000232Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.6         15:35:05         XLON     33882      K0000332Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.6         15:35:05         XLON     12997      K0000332Z2SH00OG 
           -------------------  -------  --------  --------------------- 
  340.6         15:35:05         XLON      3121      K0000332Z2SH00OG 
           -------------------  -------  --------  --------------------- 
 
 
 Contacts:            Tel:                 Email: 
 Company Secretary    +44(0) 7887 456498   secretariat@kingfisher.com 
 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

POSEAXEFAFKFFFA

(END) Dow Jones Newswires

October 22, 2021 02:00 ET (06:00 GMT)

Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Oct 2021 a Nov 2021 Haga Click aquí para más Gráficas Kingfisher.
Kingfisher (LSE:KGF)
Gráfica de Acción Histórica
De Nov 2020 a Nov 2021 Haga Click aquí para más Gráficas Kingfisher.