TIDMKGF

RNS Number : 5131T

Kingfisher PLC

25 November 2021

KINGFISHER PLC

Transaction in own shares

25 November 2021: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 24 November 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 (" BNP Paribas Exane ") as part of its GBP300 million capital return programme announced on 21 September 2021 (the "Programme "). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange (" LSE ") as "on-exchange" trades in accordance with the rules of the LSE.

 
 Date of purchase:                    24 November 2021 
 Total number of shares purchased:    727,400 
                                     ----------------- 
 Volume Weighted Average price        GBp 332.5860 
  paid per share: 
                                     ----------------- 
 Highest price paid per share:        GBp 335.9000 
                                     ----------------- 
 Lowest price paid per share:         GBp 329.6000 
                                     ----------------- 
 

To date, Kingfisher has purchased 727,400 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche of the Programme.

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

Schedule of Purchases - Aggregate Information

 
 Trading Venue   Number of Shares   Volume Weighted Average 
                                      Price paid per share 
     XLON            521,009             GBp 332.7432 
                -----------------  ------------------------ 
     BATE             48,835             GBp 332.6232 
                -----------------  ------------------------ 
     CHIX            107,031             GBp 332.0702 
                -----------------  ------------------------ 
     TRQX             50,525             GBp 332.0213 
                -----------------  ------------------------ 
 

Schedule of Purchases - Individual Transactions

 
Price GBp   Time of each trade   Trading  Quantity  Transaction Reference 
            on 24 November 2021   venue                     Number 
                   (UTC) 
  332.3          08:00:24         XLON     2,248      00286384226EXPA1 
           --------------------  -------  --------  --------------------- 
  332.7          08:01:28         XLON     1,076      00286384875EXPA1 
           --------------------  -------  --------  --------------------- 
  331.8          08:02:31         XLON     1,745      00286385163EXPA1 
           --------------------  -------  --------  --------------------- 
  332.5          08:05:11         CHIX       37       00286385686EXPA1 
           --------------------  -------  --------  --------------------- 
  332.2          08:05:16         XLON     1,338      00286385736EXPA1 
           --------------------  -------  --------  --------------------- 
  332.4          08:05:41         TRQX     5,262      00286385845EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          08:08:56         TRQX      600       00286386545EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          08:08:56         XLON     1,200      00286386546EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          08:08:56         XLON      700       00286386547EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          08:08:56         XLON       75       00286386548EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          08:08:56         XLON      467       00286386549EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          08:10:18         CHIX     2,000      00286386917EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          08:10:18         CHIX      300       00286386918EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          08:10:18         CHIX     2,000      00286386919EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          08:10:18         CHIX     1,359      00286386920EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          08:12:43         XLON     4,247      00286387508EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          08:15:06         XLON     1,223      00286388068EXPA1 
           --------------------  -------  --------  --------------------- 
  335.3          08:16:24         XLON     6,316      00286388438EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          08:18:01         XLON       28       00286388728EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          08:18:01         XLON      329       00286388729EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          08:18:01         XLON      838       00286388730EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          08:18:28         XLON     1,336      00286388808EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          08:20:26         XLON      700       00286389261EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          08:20:26         XLON      850       00286389262EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          08:20:26         XLON      686       00286389263EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          08:20:26         XLON      400       00286389264EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:21:57         CHIX      165       00286389597EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:21:57         CHIX      167       00286389598EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:09         XLON      700       00286389637EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:09         XLON      100       00286389638EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:09         XLON      158       00286389639EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:09         XLON      222       00286389640EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:09         XLON      222       00286389641EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:09         XLON      222       00286389642EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:09         XLON      222       00286389643EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:10         XLON      188       00286389644EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:10         XLON      700       00286389645EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:10         XLON      222       00286389646EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:10         XLON      222       00286389647EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:10         XLON      222       00286389648EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:22:10         XLON     1,618      00286389649EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          08:25:03         XLON     5,623      00286390199EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          08:25:03         XLON       68       00286390200EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          08:26:13         XLON     1,027      00286390532EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          08:29:04         XLON      400       00286391083EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          08:29:04         XLON      986       00286391084EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:30:19         CHIX     1,431      00286391311EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:30:19         XLON     4,091      00286391312EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          08:31:52         XLON      638       00286391705EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          08:33:12         XLON     1,334      00286392059EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          08:33:12         XLON      143       00286392060EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:34:40         XLON      180       00286392414EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:34:46         CHIX     1,338      00286392430EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:35:59         XLON     1,936      00286392847EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:35:59         XLON      846       00286392855EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:35:59         XLON     2,278      00286392857EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:38:44         BATE      599       00286393466EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:38:44         BATE      118       00286393467EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:38:44         BATE       41       00286393468EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:38:44         BATE      709       00286393469EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:38:44         BATE      647       00286393470EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:38:44         BATE     2,808      00286393471EXPA1 
           --------------------  -------  --------  --------------------- 
  335.7          08:42:43         BATE      456       00286394644EXPA1 
           --------------------  -------  --------  --------------------- 
  335.7          08:42:43         BATE      567       00286394645EXPA1 
           --------------------  -------  --------  --------------------- 
  335.7          08:42:43         XLON     4,233      00286394646EXPA1 
           --------------------  -------  --------  --------------------- 
  335.8          08:45:01         XLON     1,735      00286395229EXPA1 
           --------------------  -------  --------  --------------------- 
  335.7          08:45:33         XLON     1,402      00286395420EXPA1 
           --------------------  -------  --------  --------------------- 
  335.4          08:46:49         XLON     1,500      00286395809EXPA1 
           --------------------  -------  --------  --------------------- 
  335.4          08:46:49         XLON      180       00286395810EXPA1 
           --------------------  -------  --------  --------------------- 
  335.4          08:49:20         XLON     1,590      00286396600EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          08:51:26         TRQX     2,000      00286397141EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          08:51:26         TRQX     3,338      00286397142EXPA1 
           --------------------  -------  --------  --------------------- 
  335.3          08:53:02         XLON      960       00286397531EXPA1 
           --------------------  -------  --------  --------------------- 
  335.3          08:53:02         XLON      199       00286397532EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          08:54:27         XLON     1,706      00286397795EXPA1 
           --------------------  -------  --------  --------------------- 
  334.9          08:55:40         XLON     1,575      00286398047EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          08:58:01         XLON     2,050      00286398640EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:00:05         XLON      763       00286399105EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:00:05         XLON      700       00286399106EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:01:06         XLON      700       00286399331EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          09:01:38         XLON      896       00286399474EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          09:01:38         XLON      394       00286399475EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          09:02:38         BATE      179       00286399709EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:03:03         CHIX      186       00286399793EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:03:03         XLON     3,289      00286399794EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:03:03         CHIX      423       00286399795EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:03:03         CHIX      573       00286399796EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:03:03         XLON      364       00286399797EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          09:06:22         XLON     1,386      00286400760EXPA1 
           --------------------  -------  --------  --------------------- 
  335.9          09:08:55         CHIX     1,839      00286401291EXPA1 
           --------------------  -------  --------  --------------------- 
  335.9          09:08:55         XLON     3,739      00286401292EXPA1 
           --------------------  -------  --------  --------------------- 
  335.9          09:08:55         CHIX      261       00286401293EXPA1 
           --------------------  -------  --------  --------------------- 
  335.9          09:08:55         XLON     1,410      00286401294EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          09:09:59         XLON     1,258      00286401571EXPA1 
           --------------------  -------  --------  --------------------- 
  335.7          09:13:07         XLON     1,587      00286402271EXPA1 
           --------------------  -------  --------  --------------------- 
  335.4          09:14:16         XLON     1,894      00286402675EXPA1 
           --------------------  -------  --------  --------------------- 
  335.2          09:15:12         XLON     1,437      00286402855EXPA1 
           --------------------  -------  --------  --------------------- 
  335.6          09:18:08         XLON      406       00286403584EXPA1 
           --------------------  -------  --------  --------------------- 
  335.6          09:18:17         CHIX     1,425      00286403606EXPA1 
           --------------------  -------  --------  --------------------- 
  335.6          09:18:17         XLON     3,822      00286403607EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          09:21:39         XLON      677       00286404413EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          09:22:58         XLON      410       00286404650EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          09:22:58         XLON      959       00286404651EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          09:22:58         CHIX     1,142      00286404652EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          09:22:58         CHIX      200       00286404653EXPA1 
           --------------------  -------  --------  --------------------- 
  335.5          09:22:58         CHIX      135       00286404654EXPA1 
           --------------------  -------  --------  --------------------- 
  335.7          09:25:46         XLON     1,820      00286405115EXPA1 
           --------------------  -------  --------  --------------------- 
  335.6          09:26:34         XLON     1,624      00286405264EXPA1 
           --------------------  -------  --------  --------------------- 
  335.4          09:27:04         XLON     1,685      00286405416EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:28:02         XLON     1,464      00286405595EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:28:22         XLON     1,525      00286405668EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          09:30:17         XLON     1,015      00286406033EXPA1 
           --------------------  -------  --------  --------------------- 
  335.3          09:33:12         XLON      234       00286406480EXPA1 
           --------------------  -------  --------  --------------------- 
  335.3          09:33:12         XLON     4,039      00286406481EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          09:36:42         XLON      700       00286407321EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:36:42         BATE      218       00286407322EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:36:42         BATE      367       00286407323EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:36:42         BATE      829       00286407324EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:36:42         BATE      647       00286407325EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:36:42         BATE      813       00286407326EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          09:36:42         BATE     1,986      00286407327EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:41:07         XLON      735       00286408489EXPA1 
           --------------------  -------  --------  --------------------- 
  334.8          09:41:07         XLON      473       00286408490EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          09:41:53         XLON     1,197      00286408745EXPA1 
           --------------------  -------  --------  --------------------- 
  334.4          09:42:20         XLON     1,461      00286408989EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         TRQX      137       00286409522EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         XLON      679       00286409523EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         BATE      242       00286409524EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         XLON     1,703      00286409525EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         XLON      382       00286409526EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         BATE      248       00286409527EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         XLON      136       00286409528EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         XLON      548       00286409529EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          09:44:50         XLON      321       00286409530EXPA1 
           --------------------  -------  --------  --------------------- 
  334.3          09:44:50         XLON      923       00286409531EXPA1 
           --------------------  -------  --------  --------------------- 
  334.3          09:44:50         XLON      426       00286409532EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          09:46:12         XLON      700       00286409813EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          09:46:12         XLON      261       00286409814EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          09:46:12         XLON      129       00286409815EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          09:46:35         XLON     1,509      00286409950EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          09:50:38         XLON     1,345      00286411407EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          09:52:18         CHIX     1,412      00286412163EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          09:52:18         XLON     3,726      00286412164EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          09:53:32         XLON     1,576      00286412639EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          09:56:28         XLON      904       00286413716EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          09:56:28         XLON      441       00286413717EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          09:58:47         XLON     1,299      00286414306EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:00:56         XLON      700       00286414937EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:00:56         XLON      491       00286414938EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:00:56         XLON      703       00286414939EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:02:34         TRQX     2,080      00286415223EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:02:34         BATE      329       00286415224EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:02:34         BATE       45       00286415225EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:02:34         BATE       88       00286415226EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:02:43         TRQX     1,174      00286415262EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:02:56         XLON      700       00286415313EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:02:56         XLON     1,243      00286415314EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          10:07:33         XLON     3,354      00286416430EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          10:07:33         XLON     2,382      00286416431EXPA1 
           --------------------  -------  --------  --------------------- 
  334.4          10:09:56         XLON     1,113      00286417037EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          10:13:39         XLON     2,585      00286418136EXPA1 
           --------------------  -------  --------  --------------------- 
  335.1          10:14:00         XLON     2,443      00286418199EXPA1 
           --------------------  -------  --------  --------------------- 
  335.0          10:14:29         XLON     1,147      00286418362EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          10:15:27         XLON      242       00286418638EXPA1 
           --------------------  -------  --------  --------------------- 
  334.7          10:15:27         XLON      700       00286418639EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          10:16:01         XLON      497       00286418759EXPA1 
           --------------------  -------  --------  --------------------- 
  334.6          10:17:40         XLON     1,180      00286419170EXPA1 
           --------------------  -------  --------  --------------------- 
  334.4          10:18:06         XLON     1,079      00286419283EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          10:20:24         XLON      431       00286419738EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          10:22:23         XLON     1,860      00286420178EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          10:25:09         CHIX       13       00286420801EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          10:25:09         CHIX      901       00286420802EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          10:26:00         TRQX      987       00286420949EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          10:26:00         XLON     4,599      00286420950EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          10:31:02         CHIX     1,297      00286421950EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          10:31:02         XLON     3,950      00286421951EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          10:32:42         XLON      661       00286422196EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:36:32         XLON      700       00286422926EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:36:32         XLON      553       00286422927EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:36:32         XLON      253       00286422928EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:36:32         XLON      700       00286422929EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          10:38:01         XLON      120       00286423271EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          10:38:01         XLON     1,216      00286423272EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:39:15         XLON     1,737      00286423584EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          10:40:00         XLON     1,252      00286423758EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          10:40:00         XLON      189       00286423759EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          10:43:07         CHIX       18       00286424268EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          10:43:07         CHIX      561       00286424269EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          10:43:07         XLON     3,738      00286424270EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          10:43:07         CHIX      727       00286424271EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:47:43         CHIX      113       00286425055EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:47:43         XLON      965       00286425056EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:47:43         XLON       65       00286425057EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:48:44         CHIX     1,231      00286425262EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          10:48:44         XLON     3,828      00286425263EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          10:50:28         XLON     1,374      00286425643EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:52:00         XLON      180       00286425968EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:52:00         XLON      445       00286425969EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:55:51         CHIX       95       00286426720EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:55:51         CHIX      229       00286426721EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:55:51         CHIX      149       00286426722EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:55:51         CHIX       40       00286426723EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:55:51         XLON       34       00286426724EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:56:40         XLON     3,081      00286426837EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:56:40         CHIX     1,265      00286426838EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          10:56:40         XLON      323       00286426840EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          10:58:13         XLON     1,661      00286427153EXPA1 
           --------------------  -------  --------  --------------------- 
  332.7          10:59:31         XLON     1,481      00286427441EXPA1 
           --------------------  -------  --------  --------------------- 
  332.5          11:00:29         XLON     1,097      00286427652EXPA1 
           --------------------  -------  --------  --------------------- 
  333.2          11:05:02         XLON     4,562      00286428428EXPA1 
           --------------------  -------  --------  --------------------- 
  333.3          11:05:25         XLON      700       00286428495EXPA1 
           --------------------  -------  --------  --------------------- 
  333.3          11:05:25         XLON      598       00286428496EXPA1 
           --------------------  -------  --------  --------------------- 
  333.3          11:05:25         XLON      185       00286428497EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          11:08:38         XLON     1,039      00286429009EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          11:08:38         XLON       12       00286429010EXPA1 
           --------------------  -------  --------  --------------------- 
  333.2          11:10:00         XLON     1,337      00286429403EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          11:10:41         XLON     1,600      00286429563EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          11:15:06         XLON     2,024      00286430401EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          11:16:41         XLON      700       00286430767EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          11:16:41         XLON      585       00286430768EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          11:16:41         CHIX     1,059      00286430769EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          11:16:44         XLON      990       00286430772EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          11:16:44         XLON     1,900      00286430773EXPA1 
           --------------------  -------  --------  --------------------- 
  333.3          11:19:04         XLON      824       00286431224EXPA1 
           --------------------  -------  --------  --------------------- 
  333.2          11:22:04         XLON     1,178      00286431812EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          11:22:34         XLON     1,347      00286431950EXPA1 
           --------------------  -------  --------  --------------------- 
  333.0          11:24:19         XLON      845       00286432281EXPA1 
           --------------------  -------  --------  --------------------- 
  333.0          11:24:19         XLON      195       00286432282EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          11:27:27         TRQX      370       00286432738EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          11:27:27         TRQX      642       00286432739EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          11:27:27         TRQX       11       00286432740EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          11:27:27         BATE     1,334      00286432741EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          11:27:27         CHIX     1,425      00286432742EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          11:27:27         CHIX     1,226      00286432743EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          11:27:47         XLON     1,347      00286432784EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:28:45         XLON      719       00286432948EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          11:30:08         XLON      584       00286433225EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:34:55         XLON     1,161      00286433956EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          11:36:01         BATE     5,397      00286434180EXPA1 
           --------------------  -------  --------  --------------------- 
  334.3          11:41:17         XLON      830       00286434997EXPA1 
           --------------------  -------  --------  --------------------- 
  334.3          11:41:17         XLON      653       00286434998EXPA1 
           --------------------  -------  --------  --------------------- 
  334.3          11:41:51         XLON     1,274      00286435118EXPA1 
           --------------------  -------  --------  --------------------- 
  334.3          11:44:49         XLON     1,143      00286435557EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          11:46:13         XLON     1,026      00286435737EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:47:42         XLON      700       00286435892EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:13         XLON      700       00286435934EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:13         XLON      559       00286435935EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:13         XLON      800       00286435936EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:13         XLON      543       00286435937EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:13         XLON      697       00286435938EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:13         BATE      398       00286435939EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:13         BATE      354       00286435940EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:48:14         BATE     1,186      00286435943EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          11:52:23         XLON     1,003      00286436891EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          11:52:47         CHIX     1,260      00286436991EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:55:19         XLON     1,226      00286437362EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:56:54         XLON     1,110      00286437690EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:58:23         CHIX      124       00286437984EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:58:23         CHIX      733       00286437985EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:58:23         CHIX     1,223      00286437986EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          11:58:23         XLON     3,220      00286437987EXPA1 
           --------------------  -------  --------  --------------------- 
  334.5          12:03:05         XLON     1,407      00286438947EXPA1 
           --------------------  -------  --------  --------------------- 
  334.4          12:03:33         XLON      246       00286439004EXPA1 
           --------------------  -------  --------  --------------------- 
  334.4          12:03:33         XLON      496       00286439005EXPA1 
           --------------------  -------  --------  --------------------- 
  334.4          12:03:33         XLON      622       00286439006EXPA1 
           --------------------  -------  --------  --------------------- 
  334.3          12:07:01         CHIX      963       00286439563EXPA1 
           --------------------  -------  --------  --------------------- 
  334.2          12:08:02         CHIX       95       00286439680EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:08:23         XLON      642       00286439728EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:08:23         XLON      564       00286439729EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:09:34         XLON     1,080      00286439953EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:09:34         BATE      300       00286439954EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:11:05         BATE      102       00286440163EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:11:05         XLON      723       00286440164EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:11:05         BATE      499       00286440165EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:12:43         CHIX     1,129      00286440404EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:12:43         XLON     3,213      00286440405EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:14:24         XLON     1,420      00286440674EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:14:24         XLON       46       00286440675EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          12:17:37         XLON     1,534      00286441163EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          12:19:38         XLON     1,440      00286441481EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:21:53         XLON     1,266      00286441919EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:22:36         XLON     1,575      00286442012EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:25:02         XLON     1,360      00286442341EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:26:40         XLON      231       00286442572EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:26:40         XLON      450       00286442573EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:26:40         XLON      238       00286442574EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:26:40         XLON      254       00286442575EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:26:40         XLON      345       00286442576EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:29:02         XLON     1,368      00286442947EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          12:30:29         XLON     1,452      00286443194EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          12:30:52         XLON     1,487      00286443283EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:34:29         TRQX       27       00286443892EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:34:29         BATE      642       00286443893EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:34:29         TRQX       20       00286443894EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:34:29         BATE       43       00286443895EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:34:29         TRQX      115       00286443896EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:34:29         BATE       28       00286443897EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:35:30         XLON      700       00286444186EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:35:30         CHIX      180       00286444187EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:35:30         XLON      287       00286444188EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:37:01         CHIX     1,414      00286444499EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:37:01         CHIX      364       00286444500EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:37:01         CHIX      700       00286444501EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:37:01         XLON     3,103      00286444502EXPA1 
           --------------------  -------  --------  --------------------- 
  334.0          12:41:34         XLON     1,427      00286445358EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:43:33         XLON      764       00286446115EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:43:33         XLON      511       00286446116EXPA1 
           --------------------  -------  --------  --------------------- 
  334.1          12:45:02         XLON     1,438      00286446405EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:46:55         XLON     1,784      00286446679EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          12:49:24         XLON      329       00286447154EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          12:49:24         XLON      840       00286447155EXPA1 
           --------------------  -------  --------  --------------------- 
  333.8          12:50:19         XLON     1,436      00286447407EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          12:51:56         XLON      200       00286447734EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          12:51:56         XLON      152       00286447735EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          12:51:58         XLON       97       00286447739EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          12:52:00         XLON      841       00286447747EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          12:54:31         XLON     1,340      00286448400EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:56:20         XLON      571       00286448736EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:56:20         BATE       33       00286448737EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:57:00         TRQX      545       00286448849EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:57:00         TRQX     1,203      00286448850EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:57:00         BATE     1,027      00286448851EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:57:02         BATE      804       00286448859EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:57:02         BATE      229       00286448860EXPA1 
           --------------------  -------  --------  --------------------- 
  333.9          12:57:23         XLON     1,294      00286448922EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          12:59:16         XLON     1,435      00286449240EXPA1 
           --------------------  -------  --------  --------------------- 
  333.5          13:02:09         XLON     1,365      00286450056EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:04:01         XLON     1,540      00286450497EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          13:08:19         CHIX      384       00286451351EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          13:08:46         CHIX     1,639      00286451419EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          13:08:46         XLON     4,387      00286451420EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          13:08:46         CHIX      361       00286451421EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:14:17         CHIX     1,197      00286452433EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:14:17         XLON     1,200      00286452434EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:14:17         XLON      604       00286452435EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:14:17         XLON     1,882      00286452436EXPA1 
           --------------------  -------  --------  --------------------- 
  333.7          13:15:44         XLON     1,156      00286452679EXPA1 
           --------------------  -------  --------  --------------------- 
  333.4          13:17:50         XLON     1,164      00286453099EXPA1 
           --------------------  -------  --------  --------------------- 
  333.3          13:20:07         XLON     1,127      00286453445EXPA1 
           --------------------  -------  --------  --------------------- 
  333.3          13:20:07         XLON      182       00286453446EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:23:17         TRQX      964       00286454043EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:23:17         BATE      324       00286454044EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:23:17         BATE      493       00286454045EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:23:17         BATE       57       00286454046EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:23:17         BATE       36       00286454047EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:23:17         BATE       27       00286454049EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:23:40         XLON     2,925      00286454120EXPA1 
           --------------------  -------  --------  --------------------- 
  333.0          13:24:00         XLON      911       00286454238EXPA1 
           --------------------  -------  --------  --------------------- 
  332.6          13:25:48         XLON     1,171      00286454647EXPA1 
           --------------------  -------  --------  --------------------- 
  332.4          13:26:26         XLON     1,054      00286454760EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:31:28         XLON     3,585      00286455841EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:31:28         XLON     1,886      00286455842EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:36:03         TRQX      370       00286456822EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:36:03         TRQX      679       00286456823EXPA1 
           --------------------  -------  --------  --------------------- 
  333.6          13:36:03         XLON     4,795      00286456824EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:37:17         XLON      550       00286457099EXPA1 
           --------------------  -------  --------  --------------------- 
  333.1          13:37:17         XLON      218       00286457100EXPA1 
           --------------------  -------  --------  --------------------- 
  332.6          13:38:06         XLON      456       00286457254EXPA1 
           --------------------  -------  --------  --------------------- 
  332.3          13:38:49         XLON      151       00286457576EXPA1 
           --------------------  -------  --------  --------------------- 
  332.2          13:43:17         CHIX     1,501      00286458625EXPA1 
           --------------------  -------  --------  --------------------- 
  332.2          13:43:17         XLON     4,202      00286458626EXPA1 
           --------------------  -------  --------  --------------------- 
  331.9          13:44:17         XLON      499       00286458864EXPA1 
           --------------------  -------  --------  --------------------- 
  331.9          13:44:17         XLON      756       00286458865EXPA1 
           --------------------  -------  --------  --------------------- 
  332.0          13:45:18         XLON     1,165      00286459136EXPA1 
           --------------------  -------  --------  --------------------- 
  332.0          13:48:58         CHIX     1,421      00286459994EXPA1 
           --------------------  -------  --------  --------------------- 
  332.1          13:48:58         XLON      700       00286459995EXPA1 
           --------------------  -------  --------  --------------------- 
  332.1          13:48:58         XLON      418       00286459996EXPA1 
           --------------------  -------  --------  --------------------- 
  332.1          13:48:58         XLON     2,553      00286459997EXPA1 
           --------------------  -------  --------  --------------------- 
  332.1          13:48:58         XLON      602       00286459998EXPA1 
           --------------------  -------  --------  --------------------- 
  331.8          13:50:07         XLON     1,216      00286460443EXPA1 
           --------------------  -------  --------  --------------------- 
  331.4          13:53:59         XLON     1,126      00286461632EXPA1 
           --------------------  -------  --------  --------------------- 
  331.3          13:54:34         XLON      512       00286461808EXPA1 
           --------------------  -------  --------  --------------------- 
  331.3          13:54:34         XLON      933       00286461809EXPA1 
           --------------------  -------  --------  --------------------- 
  331.3          13:54:34         XLON       94       00286461810EXPA1 
           --------------------  -------  --------  --------------------- 
  331.4          13:57:10         XLON     1,575      00286462339EXPA1 
           --------------------  -------  --------  --------------------- 
  331.4          13:58:31         CHIX     4,763      00286462741EXPA1 
           --------------------  -------  --------  --------------------- 
  331.3          13:59:17         XLON      590       00286462902EXPA1 
           --------------------  -------  --------  --------------------- 
  331.5          14:02:44         BATE      382       00286463984EXPA1 
           --------------------  -------  --------  --------------------- 
  331.5          14:02:44         CHIX      506       00286463985EXPA1 
           --------------------  -------  --------  --------------------- 
  331.5          14:03:33         XLON      700       00286464153EXPA1 
           --------------------  -------  --------  --------------------- 
  331.5          14:03:33         XLON       97       00286464154EXPA1 
           --------------------  -------  --------  --------------------- 
  331.5          14:03:33         CHIX     1,291      00286464155EXPA1 
           --------------------  -------  --------  --------------------- 
  331.5          14:03:33         XLON     3,766      00286464156EXPA1 
           --------------------  -------  --------  --------------------- 
  331.2          14:05:57         XLON      691       00286464915EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          14:06:24         XLON     1,678      00286465033EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          14:06:58         XLON     1,632      00286465141EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          14:10:36         XLON     1,290      00286466302EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          14:10:36         XLON      247       00286466303EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          14:12:39         CHIX       17       00286466887EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          14:12:42         TRQX     1,827      00286466907EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          14:12:42         XLON     2,257      00286466908EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:15:10         XLON      957       00286467951EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:15:10         XLON      295       00286467952EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:17:04         XLON      700       00286468537EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:17:04         XLON       94       00286468538EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:17:04         XLON      141       00286468539EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          14:17:14         XLON     1,637      00286468582EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:20:08         XLON      500       00286469415EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:20:08         XLON      503       00286469416EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:20:08         XLON      888       00286469417EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:20:08         XLON      723       00286469418EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:20:08         XLON      700       00286469419EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:20:08         XLON     1,890      00286469420EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          14:21:42         XLON     1,422      00286469945EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:21         TRQX      348       00286470699EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:21         TRQX       22       00286470700EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:21         TRQX     2,000      00286470701EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:21         TRQX       78       00286470702EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:21         TRQX      165       00286470704EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:22         CHIX       55       00286470711EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:29         TRQX     1,012      00286470756EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:24:29         TRQX     1,783      00286470757EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          14:27:34         XLON     1,654      00286471749EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          14:27:59         XLON      600       00286471856EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          14:27:59         XLON      582       00286471857EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          14:28:46         XLON     1,345      00286472009EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:29:59         XLON     1,565      00286472442EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:31:14         XLON     1,484      00286473709EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:31:55         TRQX      356       00286474100EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:31:55         BATE      602       00286474102EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:31:55         TRQX      688       00286474103EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:31:55         BATE      426       00286474104EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:31:55         XLON     1,235      00286474105EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:31:55         XLON      938       00286474106EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:33:00         XLON     1,695      00286474973EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:33:40         XLON      200       00286475348EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:33:40         XLON     1,363      00286475349EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:35:00         XLON     3,823      00286476144EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:35:00         BATE     1,025      00286476145EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:35:00         CHIX      276       00286476146EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:35:12         CHIX     1,108      00286476240EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          14:35:12         CHIX      165       00286476241EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          14:36:50         XLON     1,284      00286477232EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:37:42         BATE      982       00286478069EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:37:46         BATE      129       00286478084EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          14:37:46         XLON     4,444      00286478085EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:39:03         XLON     1,061      00286478856EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          14:39:03         XLON      276       00286478858EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:40:27         TRQX     2,554      00286479783EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:40:27         XLON      700       00286479784EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:40:42         XLON      757       00286479946EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:40:42         XLON     1,383      00286479947EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:42:17         XLON     1,112      00286480517EXPA1 
           --------------------  -------  --------  --------------------- 
  329.9          14:43:53         XLON     1,528      00286481416EXPA1 
           --------------------  -------  --------  --------------------- 
  329.8          14:44:15         XLON      700       00286481566EXPA1 
           --------------------  -------  --------  --------------------- 
  329.8          14:44:15         BATE      418       00286481567EXPA1 
           --------------------  -------  --------  --------------------- 
  329.8          14:44:15         CHIX     1,587      00286481568EXPA1 
           --------------------  -------  --------  --------------------- 
  329.8          14:44:15         BATE     1,125      00286481569EXPA1 
           --------------------  -------  --------  --------------------- 
  329.8          14:44:38         XLON     1,512      00286481703EXPA1 
           --------------------  -------  --------  --------------------- 
  329.6          14:46:00         XLON     1,197      00286482371EXPA1 
           --------------------  -------  --------  --------------------- 
  329.9          14:47:39         XLON     1,052      00286483000EXPA1 
           --------------------  -------  --------  --------------------- 
  329.9          14:47:39         XLON     4,394      00286483001EXPA1 
           --------------------  -------  --------  --------------------- 
  329.9          14:49:58         XLON     1,148      00286484128EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:50:45         XLON      700       00286484523EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:50:45         XLON      700       00286484524EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:50:45         XLON      700       00286484525EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:50:45         XLON     3,621      00286484526EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:35         XLON       61       00286485909EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:35         XLON     1,152      00286485910EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:57         TRQX      500       00286486170EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:57         XLON      700       00286486172EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:57         CHIX      799       00286486173EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:57         XLON      508       00286486174EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:57         XLON      501       00286486175EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          14:53:57         XLON      538       00286486176EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:05         TRQX       11       00286487170EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:05         XLON      286       00286487171EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:05         XLON      938       00286487172EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:05         CHIX       17       00286487173EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:05         BATE       27       00286487174EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:14         CHIX     1,073      00286487220EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:14         XLON     1,847      00286487221EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:14         XLON      899       00286487222EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:56:14         XLON      331       00286487223EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:58:17         XLON      320       00286488087EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:58:17         XLON     1,022      00286488089EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         CHIX      736       00286488818EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         XLON      603       00286488819EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         CHIX      297       00286488820EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         XLON      754       00286488821EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         XLON     1,000      00286488822EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         XLON      712       00286488823EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         CHIX      550       00286488824EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         CHIX      388       00286488825EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         BATE      650       00286488826EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          14:59:47         CHIX      458       00286488827EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:01:45         XLON      700       00286490219EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:02:01         XLON     3,819      00286490373EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:02:01         BATE     1,018      00286490374EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:04:11         XLON      888       00286491826EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:32         BATE       37       00286492038EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         TRQX      255       00286492055EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         CHIX      600       00286492056EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         TRQX      950       00286492057EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         BATE     1,697      00286492058EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         CHIX     1,108      00286492059EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         CHIX      470       00286492060EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         CHIX      206       00286492061EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:04:34         CHIX      650       00286492062EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          15:06:07         XLON     1,401      00286493077EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:07:54         TRQX     5,799      00286494195EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          15:09:06         XLON     1,372      00286494828EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:10:52         CHIX     1,145      00286495770EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:11:19         XLON     2,328      00286495979EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:11:42         BATE     1,149      00286496118EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:11:42         XLON      908       00286496119EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:11:42         XLON      991       00286496120EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:12:32         XLON      206       00286496547EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:12:32         XLON     1,036      00286496548EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:13:14         XLON     1,242      00286496894EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:13:14         XLON      140       00286496895EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:14:43         CHIX       20       00286497535EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:16:17         BATE       28       00286498217EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:16:24         CHIX     1,256      00286498292EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:16:24         XLON     1,265      00286498293EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:16:24         XLON     1,987      00286498294EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:16:24         TRQX      149       00286498295EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:16:24         XLON      700       00286498296EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         TRQX      925       00286499165EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         TRQX      148       00286499166EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         TRQX      159       00286499167EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         CHIX      891       00286499168EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         CHIX       27       00286499169EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         BATE      142       00286499170EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         BATE      290       00286499171EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:17         CHIX       23       00286499172EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:18:18         BATE       6        00286499179EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:19:05         CHIX      431       00286499586EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:19:05         BATE      214       00286499587EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:19:05         CHIX     1,123      00286499588EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:19:05         BATE      261       00286499589EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:19:05         BATE      443       00286499590EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:19:56         XLON      339       00286500053EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:19:56         XLON      733       00286500054EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:19:56         XLON      672       00286500055EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          15:21:21         XLON      700       00286500868EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          15:21:21         CHIX       19       00286500869EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          15:21:21         BATE       3        00286500870EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:21:46         XLON     1,078      00286501049EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:21:46         XLON     1,283      00286501050EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:22:02         XLON      757       00286501172EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:22:02         XLON     1,494      00286501177EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          15:23:00         XLON     1,560      00286501575EXPA1 
           --------------------  -------  --------  --------------------- 
  330.1          15:23:25         XLON     1,670      00286501761EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:23:52         XLON     1,280      00286501905EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:26:30         XLON      180       00286503214EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:26:30         BATE     1,337      00286503215EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:26:30         XLON      261       00286503216EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:26:30         BATE      154       00286503217EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:26:40         XLON     1,403      00286503254EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:26:40         XLON     1,511      00286503255EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      252       00286504214EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      749       00286504218EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      184       00286504219EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      147       00286504220EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      498       00286504221EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      739       00286504222EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX       65       00286504223EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      119       00286504224EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      498       00286504225EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      234       00286504226EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      211       00286504227EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:29:00         CHIX      498       00286504228EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:29:00         BATE      750       00286504229EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:29:00         CHIX      261       00286504230EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:29:00         CHIX      145       00286504231EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:29:00         CHIX       39       00286504232EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:29:00         CHIX      286       00286504233EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          15:30:31         XLON     1,823      00286504915EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         TRQX      901       00286505219EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         CHIX       31       00286505220EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         BATE     1,405      00286505221EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         CHIX       11       00286505222EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         BATE       49       00286505223EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         CHIX     1,703      00286505224EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         BATE      158       00286505225EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         BATE       83       00286505226EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:31:18         BATE      781       00286505227EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:33:27         XLON      495       00286505970EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:33:27         CHIX       16       00286505971EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          15:34:17         XLON     4,013      00286506354EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          15:34:17         CHIX     1,506      00286506355EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          15:34:17         XLON       50       00286506356EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      700       00286506941EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      725       00286506942EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      430       00286506943EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      700       00286506944EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      114       00286506945EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      700       00286506946EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      157       00286506947EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      700       00286506948EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON      111       00286506949EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:35:47         XLON       46       00286506950EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          15:35:47         TRQX      600       00286506951EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          15:35:48         XLON      174       00286506952EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:37:53         XLON      653       00286507820EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:37:53         BATE       17       00286507821EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:37:53         BATE     1,042      00286507822EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:37:53         XLON     2,376      00286507823EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:37:53         XLON      630       00286507824EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:37:53         XLON      115       00286507825EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          15:37:53         XLON      330       00286507826EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:39:18         XLON      139       00286508369EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:39:20         XLON      207       00286508401EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:39:20         XLON      727       00286508402EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:39:20         XLON      313       00286508403EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         TRQX       14       00286508981EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         CHIX      850       00286508982EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         TRQX      701       00286508983EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         CHIX       98       00286508984EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         CHIX     1,074      00286508985EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         CHIX      739       00286508986EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         CHIX      164       00286508987EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         XLON      141       00286508988EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:48         XLON      593       00286508989EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:49         XLON      418       00286508991EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:40:50         XLON      627       00286508998EXPA1 
           --------------------  -------  --------  --------------------- 
  330.4          15:41:40         XLON     1,571      00286509500EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         TRQX      154       00286510267EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         BATE       12       00286510268EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         BATE      736       00286510269EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         BATE      269       00286510270EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         BATE       32       00286510271EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         BATE      107       00286510272EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         BATE      136       00286510273EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:43:41         BATE       42       00286510274EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:44:06         BATE       22       00286510438EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:44:06         BATE       28       00286510439EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:44:06         BATE       48       00286510440EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:44:30         TRQX       37       00286510523EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:44:30         CHIX       17       00286510524EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:44:30         BATE       49       00286510525EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:44:41         CHIX     1,160      00286510616EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:44:41         XLON      725       00286510617EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:44:41         CHIX      170       00286510618EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:44:41         XLON     2,932      00286510619EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:46:31         XLON      700       00286511484EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:46:31         BATE       20       00286511485EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:46:31         CHIX       17       00286511486EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:46:31         CHIX      919       00286511487EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:46:31         CHIX      916       00286511488EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:47:11         XLON     2,000      00286511699EXPA1 
           --------------------  -------  --------  --------------------- 
  330.3          15:47:11         XLON      458       00286511700EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:48:11         XLON      348       00286512048EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:48:11         XLON     1,078      00286512049EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:49:19         CHIX     1,147      00286512450EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:49:19         XLON      700       00286512451EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:49:19         XLON      302       00286512452EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:49:19         BATE      386       00286512453EXPA1 
           --------------------  -------  --------  --------------------- 
  330.2          15:49:19         CHIX       93       00286512454EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:50:12         XLON      564       00286512946EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:50:12         XLON     2,476      00286512949EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:50:12         XLON     1,556      00286512952EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:50:40         XLON     1,291      00286513151EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:53:08         CHIX      756       00286514189EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:53:08         CHIX      465       00286514190EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:53:20         XLON     1,985      00286514297EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:53:20         XLON      997       00286514298EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:54:10         XLON     1,296      00286514599EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:54:47         XLON     1,542      00286514872EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:55:58         CHIX      818       00286515442EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          15:55:58         CHIX       92       00286515443EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:56:00         BATE       36       00286515464EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:56:01         XLON      604       00286515475EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:56:05         XLON      649       00286515526EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          15:56:05         XLON     2,362      00286515527EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:57:13         XLON      186       00286515965EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:57:13         TRQX     1,007      00286515966EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:57:13         XLON      170       00286515967EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:57:13         XLON       19       00286515968EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:57:13         XLON       18       00286515969EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:57:30         XLON      106       00286516133EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:57:30         XLON     1,142      00286516134EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:58:11         XLON      100       00286516405EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:58:11         XLON     1,611      00286516406EXPA1 
           --------------------  -------  --------  --------------------- 
  330.5          15:58:22         XLON     1,076      00286516471EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         XLON       40       00286516936EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         CHIX      634       00286516937EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         CHIX      170       00286516939EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         XLON      508       00286516940EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         CHIX       18       00286516941EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         XLON     1,133      00286516942EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         BATE      294       00286516943EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         CHIX      113       00286516944EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          15:59:29         CHIX       27       00286516945EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:00:36         CHIX      504       00286517504EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:00:36         CHIX     1,097      00286517505EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:00:36         XLON     1,957      00286517506EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:00:36         XLON     1,895      00286517507EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:02:31         CHIX      684       00286518377EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:02:31         CHIX      564       00286518380EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:02:36         CHIX      556       00286518402EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:02:36         XLON     1,386      00286518403EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:02:36         CHIX      393       00286518404EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:02:36         XLON     1,990      00286518405EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:02:36         CHIX      404       00286518406EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:04:26         XLON      617       00286519323EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:04:30         CHIX     1,024      00286519342EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:04:30         CHIX      273       00286519343EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:04:30         XLON     3,402      00286519344EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          16:06:19         XLON      902       00286520229EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          16:06:19         CHIX       17       00286520230EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          16:06:19         XLON      992       00286520231EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          16:06:19         BATE       18       00286520232EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          16:06:19         CHIX      522       00286520233EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          16:06:19         BATE      126       00286520234EXPA1 
           --------------------  -------  --------  --------------------- 
  330.6          16:06:19         BATE      710       00286520235EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:07:26         XLON      407       00286520755EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:07:26         XLON     1,102      00286520756EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:07:26         XLON      179       00286520757EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:07:26         XLON      672       00286520758EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:07:26         XLON      700       00286520759EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:07:26         XLON      284       00286520760EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:08:54         XLON      700       00286521377EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:08:54         BATE       23       00286521378EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:08:54         CHIX       27       00286521379EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:08:54         CHIX      948       00286521380EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:08:54         CHIX      557       00286521381EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:10:37         XLON     5,024      00286522372EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:10:37         XLON      164       00286522373EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:11:51         XLON      490       00286523195EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:12:23         XLON     1,792      00286523505EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:39         TRQX      257       00286524823EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:39         TRQX     2,369      00286524824EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:39         TRQX      460       00286524825EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:39         TRQX       11       00286524826EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:39         TRQX      538       00286524827EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:39         TRQX       28       00286524828EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:39         TRQX      974       00286524829EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:14:40         TRQX      698       00286524834EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:15:42         XLON      243       00286525441EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:16:07         XLON     1,036      00286525725EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:17:41         XLON     1,521      00286526799EXPA1 
           --------------------  -------  --------  --------------------- 
  331.2          16:19:39         CHIX     1,148      00286527957EXPA1 
           --------------------  -------  --------  --------------------- 
  331.2          16:19:39         CHIX       22       00286527958EXPA1 
           --------------------  -------  --------  --------------------- 
  331.2          16:19:39         CHIX       21       00286527959EXPA1 
           --------------------  -------  --------  --------------------- 
  331.2          16:19:39         CHIX      755       00286527960EXPA1 
           --------------------  -------  --------  --------------------- 
  331.2          16:19:39         CHIX      776       00286527961EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:19:44         XLON       57       00286527997EXPA1 
           --------------------  -------  --------  --------------------- 
  331.0          16:19:44         XLON     1,494      00286527998EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:19:49         CHIX       12       00286528023EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:19:49         BATE     1,211      00286528024EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:19:49         BATE      481       00286528025EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:19:52         CHIX      830       00286528059EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:19:52         BATE      748       00286528060EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:19:52         CHIX       17       00286528061EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:11         CHIX      540       00286528303EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:17         CHIX      830       00286528358EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:26         CHIX       18       00286528436EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:32         CHIX       14       00286528489EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:38         CHIX     1,026      00286528540EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:47         CHIX      830       00286528643EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:50         CHIX      556       00286528707EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:56         CHIX      799       00286528790EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:20:56         CHIX      804       00286528791EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:21:06         CHIX      799       00286528918EXPA1 
           --------------------  -------  --------  --------------------- 
  331.1          16:21:09         CHIX       19       00286528947EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:31         XLON     1,470      00286529663EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:36         XLON      700       00286529710EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:36         XLON      722       00286529712EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:36         XLON      449       00286529713EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:36         XLON      705       00286529714EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:36         XLON     1,176      00286529715EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         XLON      700       00286529733EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         CHIX      452       00286529734EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         XLON      484       00286529735EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         BATE      477       00286529736EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         CHIX       27       00286529737EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         BATE      745       00286529738EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         CHIX       13       00286529739EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:22:39         CHIX      703       00286529740EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:42         CHIX       94       00286529750EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:52         CHIX     4,845      00286529826EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:52         CHIX       80       00286529832EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:22:53         XLON     1,187      00286529865EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:24:09         CHIX      551       00286530581EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:24:14         CHIX      499       00286530618EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:24:20         CHIX      247       00286530650EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:24:20         XLON       13       00286530651EXPA1 
           --------------------  -------  --------  --------------------- 
  330.8          16:24:20         XLON     3,311      00286530652EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:24:30         TRQX     1,434      00286530747EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:24:30         TRQX       77       00286530748EXPA1 
           --------------------  -------  --------  --------------------- 
  330.9          16:24:40         TRQX       12       00286530822EXPA1 
           --------------------  -------  --------  --------------------- 
  330.7          16:25:32         XLON      200       00286531177EXPA1 
           --------------------  -------  --------  --------------------- 
 
 
 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

POSEAXFLADFFFFA

(END) Dow Jones Newswires

November 25, 2021 01:59 ET (06:59 GMT)

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