Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
03 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 02 February 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Barclays Capital Securities Limited (" Barclays ") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme "). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange.
|
Date of purchase: |
02 February 2022 |
|
Total number of shares purchased: |
1,000,000 |
|
Volume Weighted Average price paid per share: |
GBp 331.00 |
|
Highest price paid per share: |
GBp 331.00 |
|
Lowest price paid per share: |
GBp 331.00 |
To date, Kingfisher has purchased 5,849,257 ordinary shares in aggregate for cancellation from Barclays in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International and 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with its execution of the first and second tranches respectively, of the Programme.
A schedule of individual trades carried out by Barclays 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 |
|
London Stock Exchange |
643,522 |
331.8789 |
|
BATS Europe |
75,470 |
333.4389 |
|
Chi-X Europe |
92,013 |
333.5203 |
|
Turquoise |
75,021 |
333.3141 |
|
Aquis Exchange |
113,974 |
333.5672 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
|||
|
336.4 |
08:00:30 |
XLON |
94 |
592094026677267000 |
|
|||
|
336.4 |
08:00:30 |
XLON |
201 |
606167777141688000 |
|
|||
|
336.4 |
08:00:30 |
XLON |
427 |
606167777141688000 |
|
|||
|
336.4 |
08:00:30 |
XLON |
24 |
606167777141688000 |
|
|||
|
336.4 |
08:00:30 |
XLON |
102 |
606167777141688000 |
|
|||
|
336.4 |
08:00:30 |
XLON |
114 |
606167777141688000 |
|
|||
|
336.4 |
08:00:30 |
XLON |
62 |
606167777141688000 |
|
|||
|
336.4 |
08:00:30 |
XLON |
270 |
606167777141688000 |
|
|||
|
335.8 |
08:00:33 |
XLON |
664 |
592094026677269000 |
|
|||
|
335.8 |
08:00:33 |
AQXE |
806 |
606167777141689000 |
|
|||
|
334.7 |
08:02:49 |
XLON |
664 |
606167777141753000 |
|
|||
|
334.7 |
08:02:49 |
AQXE |
427 |
592094026677335000 |
|
|||
|
335.7 |
08:03:49 |
XLON |
938 |
592094026677367000 |
|
|||
|
335.7 |
08:04:17 |
BATE |
694 |
592094026677381000 |
|
|||
|
335.7 |
08:04:17 |
CHIX |
355 |
606167777141798000 |
|
|||
|
335.7 |
08:04:17 |
CHIX |
309 |
606167777141798000 |
|
|||
|
335.7 |
08:04:20 |
AQXE |
250 |
606167777141799000 |
|
|||
|
335.7 |
08:04:20 |
AQXE |
414 |
606167777141799000 |
|
|||
|
335.4 |
08:09:11 |
XLON |
498 |
592094026677502000 |
|
|||
|
335.4 |
08:09:11 |
XLON |
267 |
592094026677502000 |
|
|||
|
335.9 |
08:10:34 |
AQXE |
1500 |
592094026677536000 |
|
|||
|
335.9 |
08:10:34 |
AQXE |
418 |
592094026677536000 |
|
|||
|
336.9 |
08:12:36 |
XLON |
1200 |
606167777141997000 |
|
|||
|
336.9 |
08:12:36 |
XLON |
316 |
606167777141997000 |
|
|||
|
336.9 |
08:13:12 |
XLON |
986 |
592094026677599000 |
|
|||
|
336.9 |
08:13:12 |
AQXE |
742 |
606167777142011000 |
|
|||
|
336.9 |
08:13:14 |
AQXE |
586 |
606167777142012000 |
|
|||
|
336.7 |
08:13:31 |
XLON |
664 |
606167777142018000 |
|
|||
|
337.2 |
08:18:04 |
XLON |
1328 |
606167777142109000 |
|
|||
|
337.2 |
08:18:12 |
AQXE |
742 |
592094026677704000 |
|
|||
|
337.2 |
08:18:12 |
AQXE |
717 |
592094026677704000 |
|
|||
|
337.2 |
08:18:12 |
AQXE |
246 |
606167777142113000 |
|
|||
|
337.2 |
08:24:30 |
AQXE |
1328 |
592094026677852000 |
|
|||
|
337.2 |
08:24:30 |
XLON |
677 |
606167777142257000 |
|
|||
|
336.9 |
08:25:04 |
CHIX |
678 |
592094026677863000 |
|
|||
|
336.9 |
08:25:04 |
BATE |
187 |
606167777142267000 |
|
|||
|
336.9 |
08:27:05 |
BATE |
111 |
606167777142308000 |
|
|||
|
336.9 |
08:27:05 |
TRQX |
664 |
606167777142308000 |
|
|||
|
336.9 |
08:27:05 |
BATE |
366 |
606167777142308000 |
|
|||
|
336.8 |
08:27:09 |
CHIX |
789 |
606167777142310000 |
|
|||
|
336.8 |
08:27:09 |
AQXE |
664 |
592094026677907000 |
|
|||
|
336.6 |
08:30:01 |
XLON |
743 |
606167777142367000 |
|
|||
|
336.6 |
08:30:01 |
XLON |
241 |
606167777142367000 |
|
|||
|
336.6 |
08:30:01 |
BATE |
664 |
592094026677966000 |
|
|||
|
335.6 |
08:34:08 |
CHIX |
387 |
592094026678069000 |
|
|||
|
335.6 |
08:34:08 |
CHIX |
220 |
592094026678069000 |
|
|||
|
335.6 |
08:34:08 |
CHIX |
57 |
592094026678069000 |
|
|||
|
335.6 |
08:34:08 |
XLON |
538 |
606167777142469000 |
|
|||
|
335.6 |
08:34:08 |
XLON |
435 |
606167777142469000 |
|
|||
|
336 |
08:39:48 |
XLON |
529 |
592094026678198000 |
|
|||
|
336 |
08:39:48 |
XLON |
237 |
592094026678198000 |
|
|||
|
336.1 |
08:42:49 |
AQXE |
903 |
592094026678269000 |
|
|||
|
336.2 |
08:44:40 |
AQXE |
861 |
606167777142702000 |
|
|||
|
335.9 |
08:47:02 |
BATE |
166 |
606167777142749000 |
|
|||
|
335.9 |
08:47:02 |
XLON |
958 |
592094026678356000 |
|
|||
|
335.9 |
08:47:02 |
XLON |
686 |
592094026678356000 |
|
|||
|
335.9 |
08:47:02 |
BATE |
498 |
606167777142749000 |
|
|||
|
335.9 |
08:47:02 |
CHIX |
664 |
606167777142749000 |
|
|||
|
335.5 |
08:47:10 |
AQXE |
664 |
592094026678360000 |
|
|||
|
335.5 |
08:47:28 |
CHIX |
182 |
592094026678367000 |
|
|||
|
335.5 |
08:47:28 |
CHIX |
485 |
592094026678367000 |
|
|||
|
335.5 |
08:47:28 |
TRQX |
664 |
606167777142760000 |
|
|||
|
335.5 |
08:55:02 |
TRQX |
664 |
592094026678541000 |
|
|||
|
335.5 |
08:55:02 |
XLON |
840 |
606167777142928000 |
|
|||
|
335.5 |
08:55:02 |
XLON |
664 |
606167777142928000 |
|
|||
|
335.5 |
08:55:02 |
AQXE |
816 |
592094026678541000 |
|
|||
|
335.3 |
08:57:22 |
TRQX |
1135 |
592094026678589000 |
|
|||
|
335.3 |
08:57:22 |
BATE |
664 |
606167777142975000 |
|
|||
|
334.2 |
08:59:44 |
XLON |
664 |
592094026678643000 |
|
|||
|
334.2 |
08:59:44 |
AQXE |
808 |
606167777143028000 |
|
|||
|
334.2 |
08:59:45 |
CHIX |
990 |
592094026678643000 |
|
|||
|
334.2 |
08:59:45 |
AQXE |
664 |
606167777143028000 |
|
|||
|
334.1 |
09:00:16 |
BATE |
13 |
606167777143041000 |
|
|||
|
334.1 |
09:00:16 |
TRQX |
998 |
592094026678657000 |
|
|||
|
334.1 |
09:00:16 |
BATE |
651 |
606167777143041000 |
|
|||
|
334.1 |
09:00:17 |
XLON |
1981 |
592094026678657000 |
|
|||
|
333.7 |
09:02:11 |
CHIX |
978 |
592094026678707000 |
|
|||
|
333.7 |
09:02:11 |
AQXE |
664 |
606167777143092000 |
|
|||
|
333.7 |
09:02:25 |
CHIX |
173 |
592094026678714000 |
|
|||
|
333.9 |
09:05:31 |
AQXE |
1500 |
606167777143167000 |
|
|||
|
333.9 |
09:06:27 |
AQXE |
1147 |
606167777143191000 |
|
|||
|
333.8 |
09:06:43 |
XLON |
664 |
592094026678818000 |
|
|||
|
333.8 |
09:06:43 |
AQXE |
879 |
606167777143199000 |
|
|||
|
333.9 |
09:06:53 |
AQXE |
313 |
606167777143203000 |
|
|||
|
333.9 |
09:06:53 |
AQXE |
1055 |
606167777143203000 |
|
|||
|
333.7 |
09:07:32 |
CHIX |
664 |
592094026678839000 |
|
|||
|
333.7 |
09:07:32 |
TRQX |
664 |
606167777143221000 |
|
|||
|
333.7 |
09:07:32 |
XLON |
795 |
606167777143221000 |
|
|||
|
334.6 |
09:10:54 |
AQXE |
873 |
592094026678915000 |
|
|||
|
334.5 |
09:13:02 |
AQXE |
844 |
606167777143346000 |
|
|||
|
334.3 |
09:13:10 |
AQXE |
324 |
606167777143350000 |
|
|||
|
334.3 |
09:13:10 |
BATE |
202 |
592094026678971000 |
|
|||
|
334.3 |
09:13:10 |
CHIX |
664 |
606167777143350000 |
|
|||
|
334.3 |
09:13:11 |
BATE |
29 |
592094026678971000 |
|
|||
|
334.3 |
09:13:11 |
BATE |
253 |
592094026678971000 |
|
|||
|
334.3 |
09:13:11 |
BATE |
280 |
592094026678971000 |
|
|||
|
334.3 |
09:13:11 |
AQXE |
530 |
606167777143350000 |
|
|||
|
334.3 |
09:13:11 |
AQXE |
218 |
592094026678971000 |
|
|||
|
334.3 |
09:13:22 |
TRQX |
664 |
592094026678977000 |
|
|||
|
334.3 |
09:13:22 |
TRQX |
664 |
606167777143356000 |
|
|||
|
334.3 |
09:13:22 |
XLON |
962 |
592094026678977000 |
|
|||
|
334.3 |
09:13:22 |
XLON |
773 |
592094026678977000 |
|
|||
|
334.3 |
09:13:22 |
BATE |
200 |
592094026678977000 |
|
|||
|
334.3 |
09:13:22 |
AQXE |
564 |
592094026678977000 |
|
|||
|
334 |
09:14:35 |
AQXE |
559 |
606167777143381000 |
|
|||
|
334 |
09:14:42 |
AQXE |
515 |
606167777143384000 |
|
|||
|
334 |
09:14:48 |
AQXE |
230 |
606167777143386000 |
|
|||
|
334 |
09:14:48 |
AQXE |
519 |
606167777143386000 |
|
|||
|
334.3 |
09:17:14 |
CHIX |
1459 |
592094026679066000 |
|
|||
|
334.3 |
09:17:14 |
XLON |
664 |
592094026679066000 |
|
|||
|
334.3 |
09:17:14 |
BATE |
241 |
606167777143444000 |
|
|||
|
334.3 |
09:17:14 |
BATE |
423 |
606167777143444000 |
|
|||
|
334.3 |
09:17:14 |
XLON |
42 |
606167777143444000 |
|
|||
|
334 |
09:19:02 |
TRQX |
664 |
592094026679109000 |
|
|||
|
334 |
09:19:02 |
BATE |
922 |
592094026679109000 |
|
|||
|
334 |
09:19:02 |
BATE |
247 |
592094026679109000 |
|
|||
|
334 |
09:22:26 |
TRQX |
664 |
592094026679183000 |
|
|||
|
334 |
09:22:26 |
XLON |
764 |
606167777143558000 |
|
|||
|
334 |
09:22:26 |
AQXE |
186 |
606167777143558000 |
|
|||
|
334 |
09:22:35 |
AQXE |
478 |
606167777143561000 |
|
|||
|
334.5 |
09:28:22 |
XLON |
478 |
592094026679296000 |
|
|||
|
334.5 |
09:28:22 |
XLON |
74 |
592094026679296000 |
|
|||
|
334.5 |
09:28:22 |
BATE |
16 |
592094026679296000 |
|
|||
|
334.5 |
09:28:22 |
BATE |
52 |
592094026679296000 |
|
|||
|
334.5 |
09:28:22 |
BATE |
345 |
592094026679296000 |
|
|||
|
334.5 |
09:28:22 |
CHIX |
237 |
606167777143669000 |
|
|||
|
334.5 |
09:28:22 |
AQXE |
2 |
606167777143669000 |
|
|||
|
334.5 |
09:28:22 |
AQXE |
508 |
606167777143669000 |
|
|||
|
334.4 |
09:29:55 |
CHIX |
1254 |
592094026679320000 |
|
|||
|
334.4 |
09:29:55 |
BATE |
712 |
592094026679320000 |
|
|||
|
334.4 |
09:29:55 |
TRQX |
664 |
606167777143693000 |
|
|||
|
334.4 |
09:29:55 |
CHIX |
664 |
606167777143693000 |
|
|||
|
334.5 |
09:32:32 |
XLON |
487 |
606167777143738000 |
|
|||
|
334.5 |
09:32:32 |
CHIX |
19 |
606167777143738000 |
|
|||
|
334.5 |
09:32:32 |
BATE |
2 |
592094026679367000 |
|
|||
|
334.6 |
09:32:56 |
XLON |
511 |
592094026679375000 |
|
|||
|
334.6 |
09:32:56 |
XLON |
301 |
592094026679375000 |
|
|||
|
334.6 |
09:32:56 |
XLON |
28 |
592094026679375000 |
|
|||
|
334.4 |
09:33:35 |
BATE |
957 |
592094026679393000 |
|
|||
|
334.4 |
09:33:35 |
CHIX |
664 |
606167777143764000 |
|
|||
|
334.5 |
09:33:35 |
XLON |
747 |
592094026679393000 |
|
|||
|
334.5 |
09:37:25 |
CHIX |
1323 |
592094026679489000 |
|
|||
|
334.5 |
09:37:25 |
TRQX |
664 |
606167777143858000 |
|
|||
|
334.4 |
09:37:27 |
TRQX |
664 |
606167777143859000 |
|
|||
|
334.4 |
09:37:27 |
TRQX |
600 |
592094026679490000 |
|
|||
|
334.4 |
09:37:27 |
CHIX |
750 |
592094026679490000 |
|
|||
|
334.4 |
09:37:27 |
BATE |
36 |
606167777143859000 |
|
|||
|
334.2 |
09:40:30 |
AQXE |
159 |
592094026679569000 |
|
|||
|
334.2 |
09:41:02 |
CHIX |
664 |
592094026679582000 |
|
|||
|
334.2 |
09:41:02 |
AQXE |
243 |
606167777143949000 |
|
|||
|
334.2 |
09:41:02 |
AQXE |
505 |
592094026679582000 |
|
|||
|
334.2 |
09:41:02 |
BATE |
455 |
592094026679582000 |
|
|||
|
334.2 |
09:41:02 |
BATE |
125 |
592094026679582000 |
|
|||
|
334.2 |
09:41:02 |
BATE |
298 |
592094026679582000 |
|
|||
|
334.2 |
09:41:02 |
TRQX |
262 |
606167777143949000 |
|
|||
|
334.2 |
09:41:02 |
TRQX |
402 |
606167777143949000 |
|
|||
|
334.2 |
09:41:03 |
AQXE |
114 |
606167777143950000 |
|
|||
|
334.2 |
09:41:09 |
AQXE |
659 |
606167777143953000 |
|
|||
|
334.4 |
09:43:04 |
CHIX |
748 |
606167777144006000 |
|
|||
|
334.4 |
09:43:05 |
BATE |
664 |
592094026679640000 |
|
|||
|
334.4 |
09:45:02 |
CHIX |
75 |
606167777144048000 |
|
|||
|
334.4 |
09:45:02 |
AQXE |
210 |
592094026679682000 |
|
|||
|
334.4 |
09:45:02 |
XLON |
664 |
592094026679682000 |
|
|||
|
334.4 |
09:45:02 |
CHIX |
664 |
606167777144048000 |
|
|||
|
334.4 |
09:45:02 |
AQXE |
679 |
592094026679682000 |
|
|||
|
334.7 |
09:50:58 |
TRQX |
5 |
592094026679801000 |
|
|||
|
334.7 |
09:50:58 |
CHIX |
16 |
606167777144164000 |
|
|||
|
334.7 |
09:50:58 |
CHIX |
57 |
606167777144164000 |
|
|||
|
334.8 |
09:52:25 |
XLON |
1459 |
592094026679834000 |
|
|||
|
334.8 |
09:52:25 |
CHIX |
664 |
606167777144196000 |
|
|||
|
334.8 |
09:52:25 |
AQXE |
632 |
592094026679834000 |
|
|||
|
334.8 |
09:53:28 |
AQXE |
32 |
592094026679859000 |
|
|||
|
334.8 |
09:53:28 |
XLON |
784 |
592094026679859000 |
|
|||
|
335.6 |
10:01:05 |
XLON |
451 |
606167777144421000 |
|
|||
|
335.6 |
10:01:05 |
XLON |
750 |
606167777144421000 |
|
|||
|
335.6 |
10:01:05 |
XLON |
447 |
606167777144421000 |
|
|||
|
335.6 |
10:01:05 |
XLON |
191 |
606167777144421000 |
|
|||
|
335.8 |
10:05:15 |
AQXE |
664 |
592094026680156000 |
|
|||
|
335.8 |
10:05:15 |
XLON |
750 |
606167777144512000 |
|
|||
|
335.8 |
10:05:15 |
XLON |
135 |
606167777144512000 |
|
|||
|
335.8 |
10:05:15 |
XLON |
381 |
606167777144512000 |
|
|||
|
335.6 |
10:07:10 |
TRQX |
664 |
592094026680196000 |
|
|||
|
335.6 |
10:07:10 |
XLON |
1328 |
592094026680196000 |
|
|||
|
335.6 |
10:07:10 |
CHIX |
795 |
606167777144551000 |
|
|||
|
335.6 |
10:07:10 |
TRQX |
225 |
592094026680196000 |
|
|||
|
335.5 |
10:15:22 |
XLON |
703 |
592094026680370000 |
|
|||
|
335.5 |
10:15:22 |
XLON |
88 |
592094026680370000 |
|
|||
|
335.5 |
10:15:22 |
TRQX |
664 |
606167777144721000 |
|
|||
|
335.5 |
10:15:22 |
AQXE |
410 |
592094026680370000 |
|
|||
|
335.5 |
10:15:22 |
AQXE |
254 |
592094026680370000 |
|
|||
|
335.3 |
10:15:30 |
BATE |
664 |
592094026680373000 |
|
|||
|
335.3 |
10:15:30 |
XLON |
1126 |
606167777144725000 |
|
|||
|
335.3 |
10:15:30 |
XLON |
443 |
606167777144725000 |
|
|||
|
334.9 |
10:18:34 |
XLON |
804 |
606167777144790000 |
|
|||
|
334.9 |
10:18:34 |
XLON |
1066 |
606167777144790000 |
|
|||
|
334.5 |
10:24:09 |
XLON |
475 |
592094026680560000 |
|
|||
|
334.5 |
10:24:09 |
XLON |
398 |
592094026680560000 |
|
|||
|
334.5 |
10:24:09 |
AQXE |
146 |
606167777144908000 |
|
|||
|
334.3 |
10:28:02 |
XLON |
1958 |
592094026680631000 |
|
|||
|
334.3 |
10:28:02 |
AQXE |
146 |
606167777144977000 |
|
|||
|
334.3 |
10:28:02 |
TRQX |
772 |
592094026680631000 |
|
|||
|
334.3 |
10:28:02 |
CHIX |
259 |
592094026680631000 |
|
|||
|
334.3 |
10:28:02 |
CHIX |
405 |
592094026680631000 |
|
|||
|
334.3 |
10:28:02 |
BATE |
145 |
606167777144977000 |
|
|||
|
334.3 |
10:28:02 |
BATE |
45 |
606167777144977000 |
|
|||
|
334.3 |
10:28:02 |
BATE |
620 |
606167777144977000 |
|
|||
|
334.3 |
10:28:02 |
XLON |
664 |
606167777144977000 |
|
|||
|
334.3 |
10:28:02 |
AQXE |
259 |
606167777144977000 |
|
|||
|
334.3 |
10:28:02 |
AQXE |
259 |
606167777144977000 |
|
|||
|
334.1 |
10:28:06 |
CHIX |
569 |
592094026680633000 |
|
|||
|
334.1 |
10:28:06 |
CHIX |
95 |
592094026680633000 |
|
|||
|
334.1 |
10:28:06 |
BATE |
749 |
606167777144979000 |
|
|||
|
334.1 |
10:28:06 |
BATE |
178 |
606167777144979000 |
|
|||
|
334.1 |
10:28:06 |
XLON |
664 |
592094026680633000 |
|
|||
|
334.4 |
10:34:36 |
XLON |
393 |
606167777145107000 |
|
|||
|
334.4 |
10:34:36 |
XLON |
336 |
606167777145107000 |
|
|||
|
334.3 |
10:36:03 |
XLON |
761 |
592094026680794000 |
|
|||
|
334.3 |
10:37:19 |
AQXE |
476 |
606167777145158000 |
|
|||
|
334.6 |
10:41:39 |
CHIX |
1165 |
606167777145229000 |
|
|||
|
334.6 |
10:41:39 |
BATE |
115 |
592094026680889000 |
|
|||
|
334.6 |
10:41:39 |
BATE |
549 |
592094026680889000 |
|
|||
|
334.8 |
10:45:09 |
CHIX |
664 |
592094026680956000 |
|
|||
|
334.8 |
10:45:09 |
BATE |
664 |
606167777145292000 |
|
|||
|
334.8 |
10:45:09 |
TRQX |
746 |
606167777145292000 |
|
|||
|
334.6 |
10:48:46 |
BATE |
747 |
592094026681038000 |
|
|||
|
334.6 |
10:48:46 |
BATE |
267 |
592094026681038000 |
|
|||
|
334.6 |
10:49:15 |
TRQX |
664 |
606167777145384000 |
|
|||
|
334.5 |
10:49:59 |
BATE |
514 |
592094026681063000 |
|
|||
|
334.5 |
10:51:04 |
TRQX |
1231 |
592094026681085000 |
|
|||
|
334.5 |
10:51:04 |
BATE |
150 |
592094026681085000 |
|
|||
|
334.5 |
10:51:04 |
CHIX |
664 |
606167777145418000 |
|
|||
|
334.5 |
10:51:04 |
BATE |
827 |
606167777145418000 |
|
|||
|
334.5 |
10:51:04 |
XLON |
134 |
592094026681085000 |
|
|||
|
334.5 |
10:51:04 |
TRQX |
82 |
592094026681085000 |
|
|||
|
334.5 |
10:51:05 |
XLON |
146 |
606167777145418000 |
|
|||
|
334.6 |
10:59:16 |
XLON |
474 |
592094026681266000 |
|
|||
|
334.6 |
10:59:16 |
XLON |
322 |
592094026681266000 |
|
|||
|
334.6 |
10:59:16 |
XLON |
14 |
592094026681266000 |
|
|||
|
334.6 |
10:59:16 |
CHIX |
277 |
592094026681266000 |
|
|||
|
334.6 |
10:59:16 |
CHIX |
277 |
592094026681266000 |
|
|||
|
334.6 |
10:59:16 |
BATE |
356 |
606167777145594000 |
|
|||
|
334.6 |
10:59:16 |
BATE |
308 |
606167777145594000 |
|
|||
|
334.4 |
10:59:31 |
AQXE |
664 |
592094026681272000 |
|
|||
|
334.4 |
10:59:31 |
BATE |
755 |
592094026681272000 |
|
|||
|
334.4 |
10:59:31 |
TRQX |
664 |
606167777145600000 |
|
|||
|
334.4 |
10:59:31 |
CHIX |
1354 |
606167777145600000 |
|
|||
|
334.4 |
10:59:31 |
XLON |
1630 |
592094026681272000 |
|
|||
|
334.1 |
11:02:13 |
XLON |
664 |
606167777145668000 |
|
|||
|
334.1 |
11:03:53 |
CHIX |
744 |
592094026681380000 |
|
|||
|
334 |
11:03:53 |
AQXE |
664 |
592094026681380000 |
|
|||
|
334 |
11:03:53 |
TRQX |
1285 |
606167777145706000 |
|
|||
|
334.1 |
11:03:53 |
AQXE |
664 |
606167777145706000 |
|
|||
|
333.9 |
11:07:13 |
AQXE |
113 |
592094026681451000 |
|
|||
|
333.9 |
11:10:56 |
CHIX |
664 |
592094026681527000 |
|
|||
|
333.9 |
11:10:56 |
XLON |
1328 |
606167777145849000 |
|
|||
|
333.9 |
11:10:56 |
BATE |
664 |
606167777145849000 |
|
|||
|
333.9 |
11:10:57 |
BATE |
456 |
606167777145849000 |
|
|||
|
333.9 |
11:10:57 |
BATE |
527 |
606167777145849000 |
|
|||
|
333.8 |
11:10:57 |
CHIX |
664 |
592094026681527000 |
|
|||
|
333.9 |
11:10:58 |
AQXE |
749 |
592094026681528000 |
|
|||
|
333.7 |
11:10:59 |
TRQX |
987 |
606167777145850000 |
|
|||
|
333.9 |
11:11:31 |
AQXE |
379 |
606167777145861000 |
|
|||
|
333.9 |
11:11:31 |
AQXE |
143 |
592094026681539000 |
|
|||
|
333.9 |
11:11:51 |
AQXE |
416 |
606167777145867000 |
|
|||
|
333.8 |
11:11:51 |
XLON |
986 |
606167777145867000 |
|
|||
|
333.8 |
11:11:51 |
CHIX |
841 |
606167777145867000 |
|
|||
|
333.9 |
11:11:51 |
XLON |
205 |
592094026681546000 |
|
|||
|
333.7 |
11:13:51 |
AQXE |
486 |
592094026681585000 |
|
|||
|
333.7 |
11:14:11 |
TRQX |
238 |
606167777145912000 |
|
|||
|
333.7 |
11:14:11 |
AQXE |
178 |
592094026681592000 |
|
|||
|
334 |
11:24:56 |
BATE |
664 |
592094026681850000 |
|
|||
|
334 |
11:24:56 |
AQXE |
1433 |
592094026681850000 |
|
|||
|
334 |
11:24:56 |
XLON |
935 |
606167777146165000 |
|
|||
|
334 |
11:24:56 |
XLON |
897 |
592094026681850000 |
|
|||
|
334 |
11:24:56 |
TRQX |
664 |
606167777146165000 |
|
|||
|
334.1 |
11:24:56 |
XLON |
1464 |
606167777146165000 |
|
|||
|
334.1 |
11:25:00 |
BATE |
22 |
592094026681851000 |
|
|||
|
334.1 |
11:25:00 |
XLON |
474 |
606167777146166000 |
|
|||
|
334.1 |
11:25:09 |
XLON |
1779 |
606167777146169000 |
|
|||
|
334.3 |
11:25:10 |
XLON |
64 |
606167777146170000 |
|
|||
|
334.3 |
11:25:10 |
XLON |
23 |
606167777146170000 |
|
|||
|
334.3 |
11:25:10 |
AQXE |
1500 |
592094026681855000 |
|
|||
|
334.3 |
11:25:10 |
AQXE |
533 |
592094026681855000 |
|
|||
|
334 |
11:25:51 |
CHIX |
1026 |
606167777146185000 |
|
|||
|
333.9 |
11:26:03 |
XLON |
537 |
606167777146191000 |
|
|||
|
333.9 |
11:26:03 |
XLON |
497 |
606167777146191000 |
|
|||
|
333.9 |
11:26:03 |
XLON |
98 |
606167777146191000 |
|
|||
|
334.2 |
11:27:16 |
XLON |
558 |
592094026681906000 |
|
|||
|
334.2 |
11:27:16 |
XLON |
486 |
592094026681906000 |
|
|||
|
334 |
11:29:37 |
XLON |
1300 |
592094026681961000 |
|
|||
|
334 |
11:29:37 |
CHIX |
664 |
606167777146275000 |
|
|||
|
333.9 |
11:29:37 |
TRQX |
254 |
592094026681961000 |
|
|||
|
333.9 |
11:29:37 |
TRQX |
420 |
592094026681961000 |
|
|||
|
333.9 |
11:29:37 |
BATE |
664 |
606167777146275000 |
|
|||
|
333.8 |
11:29:37 |
XLON |
240 |
606167777146275000 |
|
|||
|
333.8 |
11:29:37 |
XLON |
424 |
606167777146275000 |
|
|||
|
333.8 |
11:31:00 |
AQXE |
749 |
592094026681988000 |
|
|||
|
333.8 |
11:31:00 |
XLON |
989 |
592094026681988000 |
|
|||
|
333.8 |
11:31:00 |
CHIX |
664 |
606167777146300000 |
|
|||
|
333.8 |
11:31:02 |
AQXE |
60 |
592094026681988000 |
|
|||
|
333.7 |
11:31:58 |
AQXE |
1548 |
606167777146320000 |
|
|||
|
333.7 |
11:32:12 |
AQXE |
393 |
606167777146325000 |
|
|||
|
333.7 |
11:34:21 |
AQXE |
311 |
606167777146369000 |
|
|||
|
333.8 |
11:35:46 |
AQXE |
595 |
592094026682086000 |
|
|||
|
333.8 |
11:35:46 |
AQXE |
282 |
592094026682086000 |
|
|||
|
333.8 |
11:35:46 |
XLON |
20 |
606167777146396000 |
|
|||
|
333.8 |
11:35:46 |
XLON |
644 |
606167777146396000 |
|
|||
|
333.7 |
11:36:10 |
CHIX |
664 |
592094026682094000 |
|
|||
|
333.7 |
11:36:10 |
BATE |
910 |
606167777146404000 |
|
|||
|
333.8 |
11:37:10 |
BATE |
2 |
592094026682115000 |
|
|||
|
333.8 |
11:37:10 |
XLON |
474 |
606167777146424000 |
|
|||
|
333.8 |
11:37:10 |
CHIX |
5 |
606167777146424000 |
|
|||
|
333.6 |
11:37:26 |
CHIX |
373 |
592094026682121000 |
|
|||
|
333.6 |
11:37:26 |
CHIX |
847 |
592094026682121000 |
|
|||
|
333.6 |
11:37:26 |
AQXE |
1435 |
592094026682121000 |
|
|||
|
333.6 |
11:37:26 |
TRQX |
664 |
606167777146430000 |
|
|||
|
333.6 |
11:37:26 |
BATE |
815 |
606167777146430000 |
|
|||
|
333.7 |
11:37:29 |
XLON |
828 |
606167777146431000 |
|
|||
|
333.7 |
11:37:29 |
CHIX |
3 |
592094026682122000 |
|
|||
|
333.7 |
11:37:29 |
CHIX |
706 |
592094026682122000 |
|
|||
|
333.5 |
11:38:18 |
BATE |
664 |
592094026682140000 |
|
|||
|
333.5 |
11:38:18 |
AQXE |
318 |
606167777146449000 |
|
|||
|
333.5 |
11:38:18 |
AQXE |
510 |
606167777146449000 |
|
|||
|
333.4 |
11:38:22 |
TRQX |
664 |
592094026682142000 |
|
|||
|
333.5 |
11:38:22 |
AQXE |
38 |
606167777146450000 |
|
|||
|
333.4 |
11:38:22 |
XLON |
1236 |
606167777146450000 |
|
|||
|
333.3 |
11:38:33 |
CHIX |
664 |
592094026682146000 |
|
|||
|
333.3 |
11:38:33 |
AQXE |
738 |
606167777146455000 |
|
|||
|
333.3 |
11:38:33 |
BATE |
664 |
606167777146455000 |
|
|||
|
333.5 |
11:50:49 |
BATE |
592 |
592094026682445000 |
|
|||
|
333.5 |
11:50:49 |
CHIX |
748 |
606167777146748000 |
|
|||
|
333.5 |
11:50:49 |
CHIX |
1117 |
606167777146748000 |
|
|||
|
333.7 |
11:50:52 |
XLON |
105 |
606167777146749000 |
|
|||
|
333.7 |
11:50:52 |
XLON |
328 |
606167777146749000 |
|
|||
|
333.7 |
11:50:52 |
CHIX |
280 |
606167777146749000 |
|
|||
|
333.7 |
11:57:00 |
XLON |
569 |
592094026682601000 |
|
|||
|
333.7 |
11:57:00 |
TRQX |
664 |
606167777146901000 |
|
|||
|
333.6 |
11:57:00 |
CHIX |
181 |
606167777146901000 |
|
|||
|
333.7 |
11:57:00 |
CHIX |
595 |
606167777146901000 |
|
|||
|
333.8 |
11:59:10 |
BATE |
5 |
592094026682657000 |
|
|||
|
333.8 |
11:59:10 |
BATE |
659 |
592094026682657000 |
|
|||
|
333.8 |
11:59:10 |
XLON |
750 |
592094026682657000 |
|
|||
|
333.8 |
11:59:10 |
XLON |
448 |
592094026682657000 |
|
|||
|
333.8 |
11:59:10 |
XLON |
130 |
592094026682657000 |
|
|||
|
333.8 |
11:59:10 |
AQXE |
353 |
606167777146956000 |
|
|||
|
333.5 |
11:59:41 |
BATE |
72 |
592094026682669000 |
|
|||
|
333.5 |
11:59:41 |
AQXE |
750 |
606167777146968000 |
|
|||
|
333.5 |
11:59:41 |
XLON |
1289 |
606167777146968000 |
|
|||
|
333.5 |
11:59:41 |
TRQX |
664 |
592094026682669000 |
|
|||
|
333.5 |
11:59:41 |
XLON |
664 |
592094026682669000 |
|
|||
|
333.5 |
11:59:41 |
CHIX |
227 |
606167777146968000 |
|
|||
|
333.5 |
11:59:41 |
CHIX |
453 |
606167777146968000 |
|
|||
|
333.5 |
11:59:41 |
XLON |
1481 |
606167777146968000 |
|
|||
|
333.5 |
11:59:44 |
AQXE |
750 |
606167777146968000 |
|
|||
|
333.5 |
11:59:44 |
XLON |
378 |
606167777146968000 |
|
|||
|
333.6 |
12:04:52 |
BATE |
950 |
592094026682795000 |
|
|||
|
333.6 |
12:04:52 |
TRQX |
664 |
606167777147090000 |
|
|||
|
333.3 |
12:07:10 |
CHIX |
449 |
592094026682846000 |
|
|||
|
333.3 |
12:07:10 |
CHIX |
695 |
592094026682846000 |
|
|||
|
333.3 |
12:07:10 |
TRQX |
664 |
606167777147140000 |
|
|||
|
333 |
12:07:14 |
XLON |
1092 |
592094026682847000 |
|
|||
|
333 |
12:07:14 |
XLON |
787 |
592094026682847000 |
|
|||
|
333 |
12:07:14 |
BATE |
503 |
606167777147141000 |
|
|||
|
333 |
12:07:14 |
BATE |
63 |
606167777147141000 |
|
|||
|
333 |
12:07:14 |
TRQX |
664 |
592094026682847000 |
|
|||
|
333 |
12:07:14 |
BATE |
281 |
606167777147141000 |
|
|||
|
332.9 |
12:09:04 |
CHIX |
357 |
592094026682880000 |
|
|||
|
332.9 |
12:09:34 |
CHIX |
633 |
592094026682890000 |
|
|||
|
332.9 |
12:09:34 |
TRQX |
664 |
606167777147183000 |
|
|||
|
333.1 |
12:12:36 |
XLON |
494 |
606167777147242000 |
|
|||
|
333.1 |
12:12:36 |
XLON |
288 |
606167777147242000 |
|
|||
|
333.1 |
12:12:36 |
AQXE |
664 |
592094026682951000 |
|
|||
|
332.9 |
12:13:04 |
TRQX |
664 |
606167777147250000 |
|
|||
|
332.9 |
12:14:14 |
XLON |
956 |
592094026682985000 |
|
|||
|
332.8 |
12:18:00 |
TRQX |
664 |
592094026683056000 |
|
|||
|
332.8 |
12:18:00 |
CHIX |
422 |
592094026683056000 |
|
|||
|
332.8 |
12:18:00 |
CHIX |
1119 |
592094026683056000 |
|
|||
|
332.8 |
12:18:00 |
AQXE |
1143 |
606167777147346000 |
|
|||
|
332.8 |
12:18:00 |
XLON |
664 |
592094026683056000 |
|
|||
|
332.8 |
12:18:00 |
AQXE |
818 |
606167777147346000 |
|
|||
|
332.8 |
12:18:00 |
XLON |
1413 |
606167777147346000 |
|
|||
|
332.8 |
12:18:04 |
AQXE |
137 |
606167777147347000 |
|
|||
|
332.9 |
12:28:14 |
TRQX |
664 |
592094026683274000 |
|
|||
|
332.9 |
12:28:14 |
XLON |
1423 |
592094026683274000 |
|
|||
|
332.9 |
12:28:14 |
XLON |
36 |
592094026683274000 |
|
|||
|
332.9 |
12:28:14 |
CHIX |
664 |
606167777147559000 |
|
|||
|
332.9 |
12:28:14 |
BATE |
664 |
592094026683274000 |
|
|||
|
332.9 |
12:28:14 |
CHIX |
287 |
606167777147559000 |
|
|||
|
332.9 |
12:28:14 |
CHIX |
377 |
606167777147559000 |
|
|||
|
332.9 |
12:28:14 |
XLON |
1459 |
606167777147559000 |
|
|||
|
332.9 |
12:28:14 |
AQXE |
228 |
606167777147559000 |
|
|||
|
332.9 |
12:28:14 |
AQXE |
120 |
592094026683274000 |
|
|||
|
332.5 |
12:31:14 |
AQXE |
475 |
592094026683341000 |
|
|||
|
332.5 |
12:31:14 |
BATE |
434 |
606167777147624000 |
|
|||
|
332.5 |
12:31:14 |
BATE |
61 |
606167777147624000 |
|
|||
|
332.5 |
12:31:14 |
BATE |
169 |
606167777147624000 |
|
|||
|
332.5 |
12:32:54 |
AQXE |
513 |
592094026683372000 |
|
|||
|
332.5 |
12:32:54 |
XLON |
194 |
606167777147654000 |
|
|||
|
332.4 |
12:33:15 |
TRQX |
120 |
592094026683377000 |
|
|||
|
332.4 |
12:33:15 |
TRQX |
933 |
592094026683377000 |
|
|||
|
332.4 |
12:33:15 |
XLON |
153 |
606167777147659000 |
|
|||
|
332.4 |
12:33:15 |
XLON |
256 |
606167777147659000 |
|
|||
|
332.4 |
12:33:15 |
XLON |
165 |
606167777147659000 |
|
|||
|
332.4 |
12:33:15 |
XLON |
202 |
606167777147659000 |
|
|||
|
332.4 |
12:33:15 |
XLON |
841 |
606167777147659000 |
|
|||
|
332.4 |
12:33:15 |
XLON |
664 |
606167777147659000 |
|
|||
|
332.2 |
12:33:36 |
AQXE |
871 |
606167777147664000 |
|
|||
|
332.2 |
12:35:02 |
BATE |
144 |
592094026683406000 |
|
|||
|
332.2 |
12:35:02 |
BATE |
320 |
592094026683406000 |
|
|||
|
332.2 |
12:35:02 |
BATE |
200 |
592094026683406000 |
|
|||
|
332 |
12:38:57 |
BATE |
430 |
592094026683478000 |
|
|||
|
332 |
12:38:57 |
AQXE |
1155 |
606167777147757000 |
|
|||
|
332 |
12:38:57 |
CHIX |
530 |
606167777147757000 |
|
|||
|
332 |
12:38:57 |
BATE |
180 |
592094026683478000 |
|
|||
|
332 |
12:38:57 |
TRQX |
64 |
592094026683478000 |
|
|||
|
332 |
12:38:57 |
XLON |
974 |
592094026683478000 |
|
|||
|
332 |
12:38:57 |
CHIX |
134 |
606167777147757000 |
|
|||
|
332 |
12:40:14 |
BATE |
54 |
592094026683498000 |
|
|||
|
332 |
12:40:14 |
TRQX |
44 |
592094026683498000 |
|
|||
|
332 |
12:40:15 |
TRQX |
132 |
592094026683498000 |
|
|||
|
332 |
12:40:24 |
TRQX |
424 |
592094026683501000 |
|
|||
|
331.9 |
12:42:35 |
AQXE |
1273 |
592094026683544000 |
|
|||
|
331.9 |
12:43:14 |
TRQX |
166 |
606167777147833000 |
|
|||
|
331.9 |
12:43:51 |
TRQX |
471 |
606167777147842000 |
|
|||
|
331.9 |
12:44:04 |
TRQX |
27 |
606167777147846000 |
|
|||
|
331.8 |
12:44:44 |
AQXE |
504 |
592094026683582000 |
|
|||
|
331.8 |
12:44:44 |
BATE |
159 |
606167777147858000 |
|
|||
|
331.8 |
12:44:44 |
BATE |
444 |
606167777147858000 |
|
|||
|
331.8 |
12:45:54 |
AQXE |
284 |
592094026683608000 |
|
|||
|
331.8 |
12:46:07 |
AQXE |
221 |
592094026683614000 |
|
|||
|
331.7 |
12:46:07 |
AQXE |
638 |
592094026683614000 |
|
|||
|
331.8 |
12:46:07 |
BATE |
61 |
606167777147889000 |
|
|||
|
331.7 |
12:48:13 |
AQXE |
26 |
592094026683654000 |
|
|||
|
331.7 |
12:48:13 |
XLON |
750 |
606167777147928000 |
|
|||
|
331.7 |
12:48:13 |
CHIX |
397 |
592094026683654000 |
|
|||
|
331.7 |
12:48:13 |
CHIX |
267 |
592094026683654000 |
|
|||
|
331.7 |
12:48:13 |
AQXE |
1031 |
606167777147928000 |
|
|||
|
332.3 |
12:51:04 |
CHIX |
688 |
592094026683709000 |
|
|||
|
332.4 |
12:52:44 |
BATE |
224 |
592094026683741000 |
|
|||
|
332.4 |
12:52:44 |
BATE |
60 |
592094026683741000 |
|
|||
|
332.4 |
12:52:44 |
BATE |
1175 |
592094026683741000 |
|
|||
|
332.4 |
12:52:44 |
TRQX |
664 |
606167777148013000 |
|
|||
|
332.4 |
12:52:44 |
XLON |
664 |
606167777148013000 |
|
|||
|
332.4 |
12:52:44 |
XLON |
13 |
606167777148013000 |
|
|||
|
332.2 |
12:54:16 |
TRQX |
664 |
592094026683776000 |
|
|||
|
332.2 |
12:54:16 |
CHIX |
1042 |
606167777148047000 |
|
|||
|
332.3 |
12:54:16 |
TRQX |
664 |
592094026683776000 |
|
|||
|
332.2 |
12:54:16 |
XLON |
1553 |
592094026683776000 |
|
|||
|
332.3 |
12:54:16 |
XLON |
890 |
606167777148047000 |
|
|||
|
332 |
12:54:18 |
CHIX |
290 |
592094026683776000 |
|
|||
|
332 |
12:54:18 |
BATE |
44 |
592094026683776000 |
|
|||
|
331.9 |
12:54:21 |
BATE |
664 |
592094026683777000 |
|
|||
|
332 |
12:54:21 |
CHIX |
1361 |
592094026683777000 |
|
|||
|
331.9 |
12:54:21 |
AQXE |
1072 |
606167777148048000 |
|
|||
|
332 |
12:54:21 |
BATE |
1284 |
592094026683777000 |
|
|||
|
332 |
12:54:21 |
TRQX |
795 |
606167777148048000 |
|
|||
|
332 |
12:54:21 |
XLON |
664 |
606167777148048000 |
|
|||
|
332 |
12:54:21 |
BATE |
125 |
592094026683777000 |
|
|||
|
332 |
12:58:52 |
CHIX |
434 |
606167777148147000 |
|
|||
|
332 |
12:58:52 |
CHIX |
93 |
606167777148147000 |
|
|||
|
332 |
12:58:53 |
TRQX |
872 |
592094026683879000 |
|
|||
|
332 |
12:58:53 |
CHIX |
137 |
606167777148147000 |
|
|||
|
331.9 |
12:58:54 |
CHIX |
494 |
592094026683879000 |
|
|||
|
331.9 |
12:58:54 |
BATE |
1111 |
606167777148148000 |
|
|||
|
331.9 |
12:58:54 |
CHIX |
12 |
592094026683879000 |
|
|||
|
331.9 |
12:58:54 |
CHIX |
158 |
592094026683879000 |
|
|||
|
331.8 |
12:59:02 |
BATE |
664 |
592094026683881000 |
|
|||
|
331.8 |
12:59:02 |
TRQX |
982 |
606167777148150000 |
|
|||
|
331.6 |
13:00:42 |
TRQX |
664 |
592094026683917000 |
|
|||
|
331.6 |
13:00:42 |
AQXE |
981 |
606167777148185000 |
|
|||
|
331.5 |
13:04:02 |
BATE |
277 |
592094026683987000 |
|
|||
|
331.5 |
13:04:02 |
BATE |
387 |
592094026683987000 |
|
|||
|
331.5 |
13:04:02 |
TRQX |
1004 |
606167777148253000 |
|
|||
|
331.4 |
13:04:02 |
BATE |
664 |
606167777148253000 |
|
|||
|
331.4 |
13:04:03 |
AQXE |
1006 |
592094026683987000 |
|
|||
|
331.6 |
13:08:17 |
CHIX |
664 |
592094026684071000 |
|
|||
|
331.6 |
13:08:17 |
XLON |
664 |
606167777148335000 |
|
|||
|
331.6 |
13:08:17 |
TRQX |
752 |
606167777148335000 |
|
|||
|
331.6 |
13:13:42 |
XLON |
1025 |
592094026684187000 |
|
|||
|
332.1 |
13:16:15 |
XLON |
325 |
592094026684248000 |
|
|||
|
332.1 |
13:16:15 |
AQXE |
1500 |
606167777148507000 |
|
|||
|
332.3 |
13:19:39 |
AQXE |
664 |
592094026684332000 |
|
|||
|
332.3 |
13:19:39 |
XLON |
18 |
606167777148589000 |
|
|||
|
332.3 |
13:19:47 |
XLON |
664 |
592094026684335000 |
|
|||
|
332.3 |
13:19:47 |
AQXE |
726 |
606167777148592000 |
|
|||
|
332.3 |
13:20:09 |
AQXE |
3 |
606167777148603000 |
|
|||
|
332.3 |
13:20:09 |
AQXE |
716 |
606167777148603000 |
|
|||
|
332.3 |
13:21:44 |
CHIX |
679 |
592094026684388000 |
|
|||
|
332.3 |
13:23:47 |
XLON |
221 |
592094026684441000 |
|
|||
|
332.3 |
13:23:47 |
XLON |
1107 |
592094026684441000 |
|
|||
|
332.3 |
13:23:47 |
CHIX |
664 |
592094026684441000 |
|
|||
|
332.3 |
13:23:47 |
BATE |
776 |
606167777148695000 |
|
|||
|
332.5 |
13:25:43 |
AQXE |
664 |
592094026684484000 |
|
|||
|
332.5 |
13:25:43 |
XLON |
315 |
606167777148737000 |
|
|||
|
332.5 |
13:26:19 |
XLON |
333 |
606167777148750000 |
|
|||
|
332.5 |
13:26:19 |
XLON |
423 |
606167777148750000 |
|
|||
|
332.6 |
13:29:49 |
AQXE |
958 |
592094026684567000 |
|
|||
|
332.5 |
13:30:11 |
XLON |
1459 |
592094026684578000 |
|
|||
|
332.5 |
13:31:02 |
CHIX |
664 |
606167777148846000 |
|
|||
|
332.5 |
13:31:02 |
AQXE |
166 |
592094026684596000 |
|
|||
|
332.5 |
13:31:02 |
AQXE |
377 |
592094026684596000 |
|
|||
|
332.5 |
13:31:02 |
AQXE |
121 |
592094026684596000 |
|
|||
|
332.5 |
13:31:02 |
XLON |
722 |
606167777148846000 |
|
|||
|
332.4 |
13:31:16 |
AQXE |
664 |
592094026684602000 |
|
|||
|
332.4 |
13:31:16 |
BATE |
243 |
606167777148852000 |
|
|||
|
332.4 |
13:31:37 |
BATE |
7 |
606167777148859000 |
|
|||
|
332.4 |
13:34:00 |
XLON |
1471 |
592094026684656000 |
|
|||
|
332.4 |
13:34:00 |
BATE |
387 |
606167777148905000 |
|
|||
|
332.4 |
13:34:00 |
BATE |
162 |
606167777148905000 |
|
|||
|
332.4 |
13:34:00 |
XLON |
355 |
592094026684656000 |
|
|||
|
332.4 |
13:34:00 |
XLON |
1354 |
592094026684656000 |
|
|||
|
332.3 |
13:34:42 |
AQXE |
799 |
606167777148922000 |
|
|||
|
332.6 |
13:39:28 |
XLON |
1073 |
592094026684776000 |
|
|||
|
332.8 |
13:40:23 |
XLON |
468 |
606167777149041000 |
|
|||
|
332.8 |
13:40:23 |
XLON |
297 |
606167777149041000 |
|
|||
|
333 |
13:42:03 |
AQXE |
915 |
592094026684833000 |
|
|||
|
333.2 |
13:42:17 |
AQXE |
498 |
606167777149082000 |
|
|||
|
333.2 |
13:42:17 |
AQXE |
437 |
606167777149082000 |
|
|||
|
333.2 |
13:43:12 |
TRQX |
25 |
592094026684862000 |
|
|||
|
333.2 |
13:43:12 |
TRQX |
639 |
592094026684862000 |
|
|||
|
333.2 |
13:43:12 |
XLON |
1459 |
592094026684862000 |
|
|||
|
333.2 |
13:43:12 |
BATE |
664 |
606167777149105000 |
|
|||
|
333.2 |
13:43:21 |
BATE |
500 |
592094026684865000 |
|
|||
|
333.2 |
13:43:26 |
XLON |
1184 |
592094026684867000 |
|
|||
|
333.2 |
13:43:26 |
BATE |
650 |
606167777149111000 |
|
|||
|
333.2 |
13:43:26 |
BATE |
14 |
606167777149111000 |
|
|||
|
333.1 |
13:44:05 |
XLON |
1499 |
606167777149126000 |
|
|||
|
333.1 |
13:44:05 |
TRQX |
664 |
592094026684883000 |
|
|||
|
333.1 |
13:44:05 |
CHIX |
1400 |
606167777149126000 |
|
|||
|
332.8 |
13:45:21 |
TRQX |
990 |
592094026684919000 |
|
|||
|
332.8 |
13:45:21 |
CHIX |
664 |
606167777149161000 |
|
|||
|
333 |
13:54:24 |
AQXE |
1500 |
606167777149395000 |
|
|||
|
333 |
13:54:24 |
AQXE |
246 |
606167777149395000 |
|
|||
|
333 |
13:54:51 |
CHIX |
749 |
606167777149404000 |
|
|||
|
333 |
13:54:51 |
CHIX |
1226 |
606167777149404000 |
|
|||
|
332.8 |
13:56:15 |
CHIX |
664 |
592094026685205000 |
|
|||
|
332.8 |
13:56:15 |
XLON |
664 |
592094026685205000 |
|
|||
|
332.8 |
13:56:15 |
BATE |
94 |
606167777149439000 |
|
|||
|
332.8 |
13:56:15 |
BATE |
570 |
606167777149439000 |
|
|||
|
332.8 |
13:56:15 |
TRQX |
795 |
606167777149439000 |
|
|||
|
332.8 |
13:56:15 |
TRQX |
846 |
592094026685205000 |
|
|||
|
332.8 |
13:56:15 |
BATE |
664 |
606167777149439000 |
|
|||
|
332.8 |
13:56:15 |
CHIX |
754 |
606167777149439000 |
|
|||
|
332.8 |
13:56:15 |
XLON |
1786 |
606167777149439000 |
|
|||
|
332.8 |
13:56:15 |
BATE |
354 |
606167777149439000 |
|
|||
|
332.8 |
13:59:03 |
XLON |
1690 |
606167777149503000 |
|
|||
|
332.7 |
13:59:04 |
XLON |
1005 |
606167777149503000 |
|
|||
|
332.7 |
14:03:23 |
XLON |
277 |
606167777149616000 |
|
|||
|
332.7 |
14:03:23 |
XLON |
1555 |
606167777149616000 |
|
|||
|
332.7 |
14:03:23 |
TRQX |
664 |
592094026685386000 |
|
|||
|
332.6 |
14:05:25 |
XLON |
990 |
592094026685433000 |
|
|||
|
332.6 |
14:05:25 |
TRQX |
550 |
606167777149662000 |
|
|||
|
332.6 |
14:05:25 |
TRQX |
114 |
606167777149662000 |
|
|||
|
332.6 |
14:05:25 |
XLON |
133 |
606167777149662000 |
|
|||
|
332.6 |
14:05:25 |
AQXE |
1500 |
592094026685433000 |
|
|||
|
332.5 |
14:06:11 |
BATE |
664 |
592094026685450000 |
|
|||
|
332.5 |
14:06:11 |
TRQX |
404 |
592094026685450000 |
|
|||
|
332.5 |
14:06:11 |
CHIX |
664 |
606167777149678000 |
|
|||
|
332.5 |
14:06:11 |
TRQX |
274 |
592094026685450000 |
|
|||
|
332.5 |
14:06:11 |
AQXE |
85 |
592094026685450000 |
|
|||
|
332.8 |
14:13:02 |
AQXE |
77 |
592094026685632000 |
|
|||
|
332.8 |
14:13:02 |
XLON |
664 |
606167777149854000 |
|
|||
|
332.9 |
14:13:44 |
AQXE |
24 |
592094026685654000 |
|
|||
|
332.9 |
14:13:44 |
XLON |
664 |
606167777149876000 |
|
|||
|
332.8 |
14:15:54 |
XLON |
92 |
606167777149940000 |
|
|||
|
333 |
14:15:57 |
XLON |
750 |
606167777149941000 |
|
|||
|
333 |
14:15:57 |
XLON |
183 |
606167777149941000 |
|
|||
|
333.1 |
14:16:07 |
XLON |
63 |
606167777149947000 |
|
|||
|
333.1 |
14:16:07 |
XLON |
871 |
606167777149947000 |
|
|||
|
332.9 |
14:17:55 |
TRQX |
793 |
592094026685783000 |
|
|||
|
332.9 |
14:17:55 |
CHIX |
664 |
592094026685783000 |
|
|||
|
332.9 |
14:17:55 |
BATE |
664 |
606167777150001000 |
|
|||
|
332.9 |
14:17:55 |
XLON |
475 |
606167777150001000 |
|
|||
|
332.9 |
14:17:55 |
XLON |
484 |
606167777150001000 |
|
|||
|
332.8 |
14:17:56 |
XLON |
1367 |
606167777150002000 |
|
|||
|
332.8 |
14:18:07 |
TRQX |
664 |
592094026685789000 |
|
|||
|
332.7 |
14:18:09 |
BATE |
36 |
606167777150009000 |
|
|||
|
332.8 |
14:18:25 |
AQXE |
664 |
606167777150017000 |
|
|||
|
332.7 |
14:18:25 |
XLON |
1581 |
592094026685799000 |
|
|||
|
332.7 |
14:18:25 |
XLON |
132 |
592094026685799000 |
|
|||
|
332.8 |
14:18:25 |
XLON |
129 |
606167777150017000 |
|
|||
|
332.7 |
14:18:39 |
CHIX |
708 |
592094026685805000 |
|
|||
|
333.1 |
14:24:27 |
AQXE |
1500 |
606167777150189000 |
|
|||
|
333.1 |
14:24:27 |
AQXE |
276 |
606167777150189000 |
|
|||
|
333.4 |
14:26:24 |
XLON |
413 |
592094026686031000 |
|
|||
|
333.4 |
14:26:24 |
XLON |
405 |
592094026686031000 |
|
|||
|
333.5 |
14:27:08 |
XLON |
25 |
592094026686050000 |
|
|||
|
333.5 |
14:27:08 |
XLON |
624 |
592094026686050000 |
|
|||
|
333.5 |
14:27:08 |
AQXE |
1394 |
606167777150261000 |
|
|||
|
333.5 |
14:27:25 |
AQXE |
818 |
592094026686058000 |
|
|||
|
333.5 |
14:29:09 |
AQXE |
1131 |
592094026686101000 |
|
|||
|
333.5 |
14:29:09 |
XLON |
481 |
606167777150310000 |
|
|||
|
333.5 |
14:29:09 |
XLON |
183 |
606167777150310000 |
|
|||
|
333.6 |
14:29:14 |
CHIX |
752 |
606167777150313000 |
|
|||
|
333.5 |
14:29:28 |
CHIX |
664 |
592094026686108000 |
|
|||
|
333.5 |
14:29:28 |
XLON |
945 |
606167777150318000 |
|
|||
|
333.4 |
14:30:44 |
BATE |
664 |
592094026686153000 |
|
|||
|
333.4 |
14:30:44 |
XLON |
1268 |
592094026686153000 |
|
|||
|
333.4 |
14:30:44 |
CHIX |
664 |
606167777150362000 |
|
|||
|
333.4 |
14:30:44 |
TRQX |
397 |
606167777150362000 |
|
|||
|
333.4 |
14:30:44 |
TRQX |
298 |
606167777150362000 |
|
|||
|
333.3 |
14:30:50 |
TRQX |
705 |
592094026686156000 |
|
|||
|
333.3 |
14:30:50 |
XLON |
984 |
592094026686156000 |
|
|||
|
333.3 |
14:30:50 |
XLON |
1139 |
592094026686156000 |
|
|||
|
333.3 |
14:30:50 |
TRQX |
664 |
606167777150364000 |
|
|||
|
333.3 |
14:30:50 |
AQXE |
147 |
592094026686156000 |
|
|||
|
333.2 |
14:30:53 |
XLON |
750 |
592094026686158000 |
|
|||
|
333.2 |
14:30:53 |
XLON |
1200 |
592094026686158000 |
|
|||
|
333.2 |
14:30:53 |
XLON |
272 |
592094026686158000 |
|
|||
|
334.2 |
14:35:21 |
AQXE |
666 |
606167777150508000 |
|
|||
|
334.2 |
14:35:22 |
XLON |
664 |
606167777150509000 |
|
|||
|
334.2 |
14:35:31 |
AQXE |
362 |
592094026686309000 |
|
|||
|
334.2 |
14:35:31 |
XLON |
592 |
606167777150513000 |
|
|||
|
334 |
14:35:51 |
TRQX |
664 |
592094026686320000 |
|
|||
|
334 |
14:35:51 |
BATE |
664 |
592094026686320000 |
|
|||
|
334 |
14:35:51 |
CHIX |
40 |
606167777150524000 |
|
|||
|
334 |
14:35:51 |
CHIX |
624 |
606167777150524000 |
|
|||
|
334 |
14:35:51 |
CHIX |
1086 |
606167777150524000 |
|
|||
|
334 |
14:35:51 |
CHIX |
664 |
592094026686320000 |
|
|||
|
334 |
14:35:51 |
XLON |
1851 |
606167777150524000 |
|
|||
|
333.7 |
14:37:00 |
CHIX |
664 |
592094026686362000 |
|
|||
|
333.7 |
14:37:00 |
BATE |
1123 |
606167777150564000 |
|
|||
|
333.2 |
14:37:09 |
TRQX |
1018 |
592094026686367000 |
|
|||
|
333.2 |
14:37:09 |
BATE |
664 |
606167777150569000 |
|
|||
|
332.9 |
14:40:00 |
TRQX |
664 |
592094026686457000 |
|
|||
|
332.9 |
14:40:00 |
AQXE |
1016 |
606167777150657000 |
|
|||
|
332.9 |
14:40:00 |
CHIX |
1262 |
606167777150657000 |
|
|||
|
332.9 |
14:40:00 |
CHIX |
417 |
606167777150657000 |
|
|||
|
332.9 |
14:40:00 |
CHIX |
10 |
606167777150657000 |
|
|||
|
332.5 |
14:40:44 |
TRQX |
1179 |
592094026686482000 |
|
|||
|
332.5 |
14:40:44 |
XLON |
990 |
606167777150681000 |
|
|||
|
332.5 |
14:40:44 |
BATE |
664 |
606167777150681000 |
|
|||
|
332.5 |
14:40:44 |
XLON |
664 |
592094026686482000 |
|
|||
|
332.4 |
14:42:11 |
XLON |
928 |
606167777150729000 |
|
|||
|
332.4 |
14:42:11 |
XLON |
16 |
606167777150729000 |
|
|||
|
332.4 |
14:42:11 |
XLON |
982 |
606167777150729000 |
|
|||
|
332.4 |
14:42:12 |
TRQX |
664 |
592094026686532000 |
|
|||
|
332.4 |
14:42:12 |
CHIX |
318 |
592094026686532000 |
|
|||
|
332.4 |
14:42:12 |
CHIX |
346 |
592094026686532000 |
|
|||
|
332.5 |
14:46:22 |
XLON |
121 |
592094026686672000 |
|
|||
|
332.5 |
14:46:22 |
AQXE |
664 |
606167777150865000 |
|
|||
|
332.4 |
14:47:41 |
XLON |
604 |
606167777150898000 |
|
|||
|
332.4 |
14:47:41 |
XLON |
60 |
606167777150898000 |
|
|||
|
332.4 |
14:47:41 |
AQXE |
1341 |
592094026686706000 |
|
|||
|
332.6 |
14:48:14 |
XLON |
219 |
592094026686722000 |
|
|||
|
332.6 |
14:48:14 |
AQXE |
1500 |
606167777150914000 |
|
|||
|
332.6 |
14:48:14 |
AQXE |
10 |
606167777150914000 |
|
|||
|
332.4 |
14:48:48 |
XLON |
739 |
606167777150928000 |
|
|||
|
332.4 |
14:48:48 |
XLON |
36 |
606167777150928000 |
|
|||
|
332.3 |
14:48:55 |
CHIX |
692 |
592094026686741000 |
|
|||
|
332.3 |
14:49:02 |
XLON |
876 |
606167777150935000 |
|
|||
|
332.3 |
14:49:02 |
XLON |
1556 |
592094026686745000 |
|
|||
|
332.3 |
14:49:02 |
TRQX |
611 |
592094026686745000 |
|
|||
|
332.3 |
14:49:02 |
CHIX |
719 |
592094026686745000 |
|
|||
|
332.3 |
14:49:02 |
CHIX |
271 |
592094026686745000 |
|
|||
|
332.3 |
14:49:02 |
TRQX |
52 |
592094026686745000 |
|
|||
|
332.3 |
14:49:02 |
XLON |
1 |
606167777150935000 |
|
|||
|
332.2 |
14:49:17 |
XLON |
1089 |
606167777150945000 |
|
|||
|
332.2 |
14:49:17 |
CHIX |
664 |
592094026686755000 |
|
|||
|
332.7 |
14:53:36 |
BATE |
664 |
592094026686892000 |
|
|||
|
332.7 |
14:53:36 |
XLON |
1571 |
606167777151079000 |
|
|||
|
332.7 |
14:53:36 |
TRQX |
664 |
592094026686892000 |
|
|||
|
332.7 |
14:53:36 |
CHIX |
1275 |
606167777151079000 |
|
|||
|
332.6 |
14:53:41 |
TRQX |
869 |
592094026686894000 |
|
|||
|
332.5 |
14:53:41 |
XLON |
1627 |
592094026686894000 |
|
|||
|
332.5 |
14:53:41 |
XLON |
16 |
592094026686894000 |
|
|||
|
332.5 |
14:53:41 |
XLON |
648 |
592094026686894000 |
|
|||
|
332.5 |
14:53:41 |
CHIX |
230 |
592094026686894000 |
|
|||
|
332.5 |
14:53:41 |
CHIX |
447 |
592094026686894000 |
|
|||
|
332.5 |
14:53:41 |
BATE |
337 |
606167777151081000 |
|
|||
|
332.5 |
14:53:41 |
TRQX |
337 |
606167777151081000 |
|
|||
|
332.5 |
14:53:41 |
TRQX |
118 |
606167777151081000 |
|
|||
|
332.5 |
14:53:41 |
TRQX |
96 |
606167777151081000 |
|
|||
|
332.5 |
14:53:41 |
BATE |
71 |
606167777151081000 |
|
|||
|
332.5 |
14:53:41 |
BATE |
185 |
606167777151081000 |
|
|||
|
332.5 |
14:53:41 |
BATE |
71 |
606167777151081000 |
|
|||
|
332.5 |
14:53:41 |
TRQX |
113 |
606167777151081000 |
|
|||
|
332.6 |
14:57:05 |
TRQX |
134 |
592094026686993000 |
|
|||
|
332.6 |
14:57:05 |
TRQX |
530 |
592094026686993000 |
|
|||
|
332.6 |
14:57:05 |
XLON |
1047 |
606167777151177000 |
|
|||
|
332.5 |
14:57:15 |
CHIX |
664 |
592094026687000000 |
|
|||
|
332.5 |
14:57:15 |
XLON |
998 |
606167777151184000 |
|
|||
|
332.6 |
15:00:35 |
XLON |
981 |
606167777151283000 |
|
|||
|
332.6 |
15:00:35 |
AQXE |
10 |
592094026687102000 |
|
|||
|
332.6 |
15:00:35 |
XLON |
19 |
606167777151283000 |
|
|||
|
332.6 |
15:00:35 |
TRQX |
1425 |
592094026687102000 |
|
|||
|
332.6 |
15:00:35 |
AQXE |
654 |
592094026687102000 |
|
|||
|
332.7 |
15:01:32 |
XLON |
58 |
606167777151310000 |
|
|||
|
332.7 |
15:01:32 |
XLON |
379 |
606167777151310000 |
|
|||
|
332.7 |
15:01:32 |
XLON |
234 |
606167777151310000 |
|
|||
|
332.6 |
15:02:47 |
AQXE |
429 |
592094026687167000 |
|
|||
|
332.6 |
15:02:47 |
XLON |
664 |
606167777151347000 |
|
|||
|
332.6 |
15:02:47 |
AQXE |
460 |
592094026687167000 |
|
|||
|
332.4 |
15:03:23 |
CHIX |
1025 |
592094026687186000 |
|
|||
|
332.4 |
15:03:23 |
XLON |
992 |
592094026687186000 |
|
|||
|
332.4 |
15:03:23 |
TRQX |
664 |
606167777151365000 |
|
|||
|
332.4 |
15:03:23 |
XLON |
664 |
606167777151365000 |
|
|||
|
332.6 |
15:06:11 |
AQXE |
725 |
592094026687268000 |
|
|||
|
332.6 |
15:06:11 |
XLON |
59 |
606167777151445000 |
|
|||
|
332.6 |
15:06:11 |
XLON |
213 |
606167777151445000 |
|
|||
|
332.6 |
15:06:57 |
XLON |
1328 |
592094026687289000 |
|
|||
|
332.6 |
15:06:57 |
CHIX |
330 |
592094026687289000 |
|
|||
|
332.6 |
15:06:57 |
CHIX |
334 |
592094026687289000 |
|
|||
|
332.6 |
15:06:57 |
AQXE |
400 |
606167777151466000 |
|
|||
|
332.6 |
15:07:31 |
AQXE |
480 |
592094026687309000 |
|
|||
|
332.6 |
15:07:31 |
AQXE |
184 |
592094026687309000 |
|
|||
|
332.6 |
15:07:31 |
XLON |
200 |
606167777151485000 |
|
|||
|
332.6 |
15:07:31 |
XLON |
508 |
606167777151485000 |
|
|||
|
332.6 |
15:07:31 |
XLON |
285 |
606167777151485000 |
|
|||
|
332.6 |
15:07:31 |
XLON |
285 |
606167777151485000 |
|
|||
|
332.5 |
15:07:33 |
BATE |
664 |
592094026687310000 |
|
|||
|
332.5 |
15:07:33 |
XLON |
1459 |
606167777151486000 |
|
|||
|
332.5 |
15:07:33 |
TRQX |
664 |
606167777151486000 |
|
|||
|
332.5 |
15:07:33 |
AQXE |
259 |
606167777151486000 |
|
|||
|
333 |
15:08:42 |
AQXE |
760 |
606167777151518000 |
|
|||
|
333 |
15:08:42 |
AQXE |
3 |
606167777151518000 |
|
|||
|
333 |
15:09:48 |
CHIX |
783 |
592094026687376000 |
|
|||
|
333 |
15:09:48 |
CHIX |
238 |
592094026687376000 |
|
|||
|
333 |
15:09:48 |
XLON |
623 |
606167777151551000 |
|
|||
|
333 |
15:09:48 |
XLON |
41 |
606167777151551000 |
|
|||
|
333 |
15:09:48 |
TRQX |
664 |
592094026687376000 |
|
|||
|
333 |
15:09:48 |
XLON |
2123 |
606167777151551000 |
|
|||
|
333 |
15:09:48 |
BATE |
650 |
592094026687376000 |
|
|||
|
333 |
15:09:48 |
TRQX |
98 |
606167777151551000 |
|
|||
|
332.9 |
15:13:53 |
AQXE |
1352 |
592094026687510000 |
|
|||
|
332.8 |
15:13:55 |
XLON |
203 |
592094026687511000 |
|
|||
|
332.8 |
15:13:55 |
XLON |
275 |
592094026687511000 |
|
|||
|
332.8 |
15:13:55 |
XLON |
351 |
592094026687511000 |
|
|||
|
332.8 |
15:13:55 |
TRQX |
664 |
606167777151683000 |
|
|||
|
332.7 |
15:14:09 |
XLON |
386 |
592094026687521000 |
|
|||
|
332.7 |
15:14:09 |
XLON |
321 |
592094026687521000 |
|
|||
|
332.7 |
15:14:09 |
XLON |
283 |
592094026687521000 |
|
|||
|
332.7 |
15:14:09 |
BATE |
30 |
606167777151692000 |
|
|||
|
332.7 |
15:14:09 |
BATE |
580 |
606167777151692000 |
|
|||
|
332.7 |
15:15:20 |
XLON |
54 |
606167777151729000 |
|
|||
|
332.7 |
15:17:46 |
XLON |
664 |
592094026687636000 |
|
|||
|
332.7 |
15:17:46 |
CHIX |
506 |
606167777151806000 |
|
|||
|
332.7 |
15:17:46 |
CHIX |
176 |
606167777151806000 |
|
|||
|
332.6 |
15:17:50 |
XLON |
68 |
592094026687639000 |
|
|||
|
332.6 |
15:17:50 |
XLON |
993 |
592094026687639000 |
|
|||
|
332.6 |
15:17:50 |
BATE |
782 |
592094026687639000 |
|
|||
|
332.6 |
15:17:50 |
TRQX |
109 |
592094026687639000 |
|
|||
|
332.6 |
15:17:50 |
TRQX |
555 |
592094026687639000 |
|
|||
|
332.6 |
15:17:50 |
CHIX |
41 |
606167777151808000 |
|
|||
|
332.6 |
15:17:50 |
CHIX |
623 |
606167777151808000 |
|
|||
|
332.6 |
15:17:50 |
XLON |
737 |
592094026687639000 |
|
|||
|
332.6 |
15:17:50 |
BATE |
454 |
606167777151808000 |
|
|||
|
332.6 |
15:17:50 |
BATE |
151 |
606167777151808000 |
|
|||
|
332.6 |
15:17:50 |
BATE |
59 |
606167777151808000 |
|
|||
|
332.6 |
15:17:50 |
TRQX |
664 |
606167777151808000 |
|
|||
|
332.6 |
15:17:51 |
AQXE |
730 |
606167777151809000 |
|
|||
|
332.6 |
15:17:55 |
AQXE |
480 |
592094026687643000 |
|
|||
|
332.6 |
15:17:55 |
AQXE |
184 |
592094026687643000 |
|
|||
|
332.6 |
15:17:55 |
XLON |
864 |
606167777151811000 |
|
|||
|
332.6 |
15:17:55 |
XLON |
256 |
606167777151811000 |
|
|||
|
333 |
15:21:08 |
XLON |
1012 |
592094026687752000 |
|
|||
|
333 |
15:21:08 |
TRQX |
664 |
606167777151918000 |
|
|||
|
333.3 |
15:21:14 |
XLON |
664 |
606167777151922000 |
|
|||
|
333.3 |
15:21:28 |
AQXE |
686 |
592094026687762000 |
|
|||
|
333.2 |
15:21:44 |
BATE |
467 |
592094026687770000 |
|
|||
|
333.2 |
15:21:44 |
BATE |
197 |
592094026687770000 |
|
|||
|
333.2 |
15:21:44 |
XLON |
89 |
606167777151935000 |
|
|||
|
333.2 |
15:21:44 |
XLON |
1591 |
606167777151935000 |
|
|||
|
333.1 |
15:24:53 |
XLON |
1054 |
592094026687862000 |
|
|||
|
333.1 |
15:24:53 |
TRQX |
250 |
606167777152026000 |
|
|||
|
333.1 |
15:24:53 |
TRQX |
253 |
606167777152026000 |
|
|||
|
333.1 |
15:24:53 |
XLON |
1714 |
606167777152026000 |
|
|||
|
333.1 |
15:24:53 |
TRQX |
43 |
606167777152026000 |
|
|||
|
333.1 |
15:24:53 |
TRQX |
118 |
606167777152026000 |
|
|||
|
333 |
15:25:05 |
AQXE |
459 |
592094026687870000 |
|
|||
|
333.3 |
15:27:45 |
CHIX |
2 |
592094026687949000 |
|
|||
|
333.3 |
15:27:45 |
CHIX |
2 |
592094026687949000 |
|
|||
|
333.3 |
15:27:45 |
CHIX |
180 |
592094026687949000 |
|
|||
|
333.3 |
15:27:45 |
XLON |
283 |
606167777152111000 |
|
|||
|
333.5 |
15:28:21 |
XLON |
1084 |
592094026687972000 |
|
|||
|
333.4 |
15:28:39 |
CHIX |
664 |
592094026687984000 |
|
|||
|
333.4 |
15:28:39 |
BATE |
813 |
606167777152145000 |
|
|||
|
333.4 |
15:28:58 |
XLON |
443 |
592094026687996000 |
|
|||
|
333.4 |
15:28:58 |
XLON |
527 |
592094026687996000 |
|
|||
|
333.4 |
15:28:58 |
BATE |
128 |
592094026687996000 |
|
|||
|
333.4 |
15:28:58 |
AQXE |
479 |
606167777152156000 |
|
|||
|
333.4 |
15:28:58 |
BATE |
146 |
606167777152156000 |
|
|||
|
333.5 |
15:30:50 |
AQXE |
718 |
592094026688063000 |
|
|||
|
333.5 |
15:30:50 |
AQXE |
734 |
592094026688063000 |
|
|||
|
333.5 |
15:30:50 |
XLON |
553 |
606167777152222000 |
|
|||
|
333.5 |
15:30:50 |
XLON |
30 |
606167777152222000 |
|
|||
|
333.3 |
15:31:03 |
XLON |
782 |
592094026688071000 |
|
|||
|
333.3 |
15:31:23 |
AQXE |
715 |
592094026688086000 |
|
|||
|
333.3 |
15:31:23 |
XLON |
750 |
606167777152245000 |
|
|||
|
333.3 |
15:31:23 |
XLON |
218 |
606167777152245000 |
|
|||
|
333.3 |
15:31:23 |
XLON |
360 |
606167777152245000 |
|
|||
|
333.4 |
15:33:37 |
XLON |
664 |
592094026688176000 |
|
|||
|
333.4 |
15:33:37 |
AQXE |
1376 |
606167777152332000 |
|
|||
|
333.4 |
15:33:43 |
TRQX |
666 |
592094026688180000 |
|
|||
|
333.4 |
15:33:43 |
CHIX |
277 |
606167777152336000 |
|
|||
|
333.4 |
15:33:43 |
CHIX |
467 |
606167777152336000 |
|
|||
|
333.4 |
15:33:43 |
CHIX |
422 |
606167777152336000 |
|
|||
|
333.3 |
15:35:05 |
CHIX |
600 |
606167777152391000 |
|
|||
|
333.3 |
15:35:05 |
CHIX |
68 |
606167777152391000 |
|
|||
|
333.2 |
15:35:41 |
XLON |
1480 |
592094026688264000 |
|
|||
|
333.2 |
15:35:41 |
XLON |
1289 |
606167777152417000 |
|
|||
|
333.2 |
15:35:41 |
TRQX |
909 |
606167777152417000 |
|
|||
|
333.2 |
15:35:41 |
BATE |
664 |
592094026688264000 |
|
|||
|
333.2 |
15:35:41 |
CHIX |
664 |
592094026688264000 |
|
|||
|
333.2 |
15:35:41 |
AQXE |
436 |
592094026688264000 |
|
|||
|
333.2 |
15:35:41 |
BATE |
664 |
606167777152417000 |
|
|||
|
333.2 |
15:35:41 |
AQXE |
250 |
592094026688264000 |
|
|||
|
333.5 |
15:38:08 |
BATE |
677 |
592094026688363000 |
|
|||
|
333.5 |
15:38:08 |
TRQX |
664 |
606167777152514000 |
|
|||
|
333.7 |
15:38:29 |
CHIX |
684 |
606167777152529000 |
|
|||
|
333.9 |
15:40:08 |
XLON |
745 |
606167777152595000 |
|
|||
|
333.9 |
15:40:08 |
XLON |
186 |
606167777152595000 |
|
|||
|
333.9 |
15:40:39 |
AQXE |
478 |
592094026688468000 |
|
|||
|
333.9 |
15:40:39 |
AQXE |
926 |
592094026688468000 |
|
|||
|
333.9 |
15:40:39 |
XLON |
81 |
606167777152616000 |
|
|||
|
333.8 |
15:40:57 |
AQXE |
905 |
592094026688479000 |
|
|||
|
333.9 |
15:40:58 |
AQXE |
721 |
606167777152627000 |
|
|||
|
333.7 |
15:41:29 |
XLON |
723 |
592094026688502000 |
|
|||
|
333.7 |
15:41:29 |
TRQX |
664 |
592094026688502000 |
|
|||
|
333.7 |
15:41:29 |
XLON |
1901 |
606167777152650000 |
|
|||
|
334 |
15:43:47 |
BATE |
678 |
592094026688598000 |
|
|||
|
334.2 |
15:44:34 |
BATE |
844 |
606167777152775000 |
|
|||
|
334.3 |
15:44:46 |
CHIX |
787 |
592094026688638000 |
|
|||
|
334.2 |
15:45:03 |
CHIX |
664 |
606167777152792000 |
|
|||
|
334.2 |
15:45:03 |
XLON |
1669 |
592094026688649000 |
|
|||
|
334.3 |
15:46:00 |
TRQX |
3 |
592094026688693000 |
|
|||
|
334.3 |
15:46:00 |
CHIX |
120 |
592094026688693000 |
|
|||
|
334.3 |
15:46:00 |
CHIX |
667 |
592094026688693000 |
|
|||
|
334.3 |
15:46:00 |
BATE |
360 |
606167777152835000 |
|
|||
|
334.4 |
15:47:01 |
AQXE |
919 |
592094026688732000 |
|
|||
|
334.4 |
15:47:07 |
CHIX |
664 |
592094026688736000 |
|
|||
|
334.4 |
15:47:07 |
XLON |
29 |
606167777152877000 |
|
|||
|
334.2 |
15:47:49 |
XLON |
1640 |
592094026688765000 |
|
|||
|
334.2 |
15:47:49 |
XLON |
1148 |
592094026688765000 |
|
|||
|
334.3 |
15:49:35 |
AQXE |
753 |
592094026688835000 |
|
|||
|
334.3 |
15:49:35 |
AQXE |
11 |
592094026688835000 |
|
|||
|
334.4 |
15:50:15 |
XLON |
821 |
606167777152998000 |
|
|||
|
334.3 |
15:50:15 |
XLON |
1159 |
592094026688861000 |
|
|||
|
334.3 |
15:50:15 |
XLON |
300 |
592094026688861000 |
|
|||
|
334.3 |
15:50:15 |
CHIX |
664 |
606167777152998000 |
|
|||
|
334.3 |
15:50:15 |
XLON |
136 |
606167777152998000 |
|
|||
|
334.3 |
15:50:15 |
XLON |
664 |
592094026688861000 |
|
|||
|
334.3 |
15:50:28 |
XLON |
193 |
606167777153006000 |
|
|||
|
334.3 |
15:50:28 |
XLON |
522 |
606167777153006000 |
|
|||
|
334.3 |
15:50:28 |
BATE |
16 |
592094026688869000 |
|
|||
|
334.2 |
15:50:37 |
XLON |
97 |
606167777153012000 |
|
|||
|
334.2 |
15:52:06 |
XLON |
890 |
592094026688939000 |
|
|||
|
334.2 |
15:52:06 |
XLON |
419 |
592094026688939000 |
|
|||
|
334.2 |
15:52:06 |
BATE |
664 |
606167777153074000 |
|
|||
|
334.2 |
15:52:06 |
XLON |
794 |
606167777153074000 |
|
|||
|
334.1 |
15:52:52 |
XLON |
1447 |
606167777153103000 |
|
|||
|
334.1 |
15:52:52 |
BATE |
1002 |
592094026688968000 |
|
|||
|
334.1 |
15:52:52 |
TRQX |
664 |
606167777153103000 |
|
|||
|
333.8 |
15:53:11 |
BATE |
310 |
592094026688983000 |
|
|||
|
333.8 |
15:53:11 |
BATE |
79 |
592094026688983000 |
|
|||
|
333.8 |
15:53:11 |
BATE |
658 |
592094026688983000 |
|
|||
|
333.8 |
15:53:11 |
TRQX |
31 |
606167777153117000 |
|
|||
|
333.8 |
15:53:11 |
TRQX |
633 |
606167777153117000 |
|
|||
|
333.9 |
15:54:55 |
BATE |
1051 |
606167777153177000 |
|
|||
|
334.1 |
15:56:06 |
XLON |
446 |
606167777153212000 |
|
|||
|
334.1 |
15:56:06 |
XLON |
264 |
606167777153212000 |
|
|||
|
334.4 |
15:56:59 |
XLON |
305 |
592094026689112000 |
|
|||
|
334.4 |
15:56:59 |
XLON |
492 |
592094026689112000 |
|
|||
|
334.3 |
15:57:13 |
BATE |
756 |
592094026689120000 |
|
|||
|
334.3 |
15:57:13 |
CHIX |
664 |
606167777153251000 |
|
|||
|
334.3 |
15:57:13 |
XLON |
664 |
606167777153251000 |
|
|||
|
334.2 |
15:57:13 |
CHIX |
877 |
606167777153251000 |
|
|||
|
334.2 |
15:57:13 |
XLON |
2347 |
606167777153251000 |
|
|||
|
334.1 |
15:59:02 |
XLON |
571 |
606167777153308000 |
|
|||
|
334.1 |
15:59:02 |
XLON |
484 |
606167777153308000 |
|
|||
|
334.1 |
15:59:02 |
XLON |
664 |
606167777153308000 |
|
|||
|
334 |
15:59:02 |
TRQX |
632 |
606167777153308000 |
|
|||
|
334 |
15:59:02 |
BATE |
631 |
592094026689179000 |
|
|||
|
334 |
15:59:19 |
BATE |
33 |
592094026689188000 |
|
|||
|
334 |
15:59:19 |
TRQX |
421 |
606167777153317000 |
|
|||
|
333.9 |
15:59:32 |
CHIX |
1003 |
592094026689195000 |
|
|||
|
333.9 |
16:01:07 |
XLON |
1725 |
592094026689250000 |
|
|||
|
333.9 |
16:01:27 |
CHIX |
391 |
592094026689264000 |
|
|||
|
333.9 |
16:01:27 |
CHIX |
488 |
606167777153391000 |
|
|||
|
333.9 |
16:01:27 |
TRQX |
664 |
606167777153391000 |
|
|||
|
333.9 |
16:01:27 |
TRQX |
176 |
606167777153391000 |
|
|||
|
333.8 |
16:01:43 |
XLON |
997 |
592094026689274000 |
|
|||
|
333.8 |
16:01:43 |
TRQX |
664 |
606167777153401000 |
|
|||
|
333.8 |
16:02:37 |
XLON |
664 |
606167777153432000 |
|
|||
|
333.8 |
16:03:02 |
CHIX |
913 |
592094026689317000 |
|
|||
|
333.7 |
16:03:03 |
TRQX |
664 |
592094026689318000 |
|
|||
|
333.7 |
16:03:03 |
XLON |
722 |
606167777153444000 |
|
|||
|
333.7 |
16:03:03 |
XLON |
519 |
606167777153444000 |
|
|||
|
333.4 |
16:07:00 |
BATE |
138 |
592094026689457000 |
|
|||
|
333.4 |
16:07:00 |
BATE |
1558 |
592094026689457000 |
|
|||
|
333.4 |
16:07:00 |
CHIX |
261 |
592094026689457000 |
|
|||
|
333.4 |
16:07:00 |
CHIX |
758 |
592094026689457000 |
|
|||
|
333.4 |
16:07:00 |
TRQX |
664 |
606167777153581000 |
|
|||
|
333.3 |
16:08:00 |
XLON |
664 |
606167777153615000 |
|
|||
|
333.3 |
16:08:24 |
AQXE |
713 |
592094026689509000 |
|
|||
|
333.2 |
16:08:38 |
TRQX |
628 |
592094026689520000 |
|
|||
|
333.2 |
16:08:38 |
BATE |
628 |
606167777153642000 |
|
|||
|
333.2 |
16:08:40 |
XLON |
525 |
592094026689522000 |
|
|||
|
333.2 |
16:08:51 |
XLON |
664 |
592094026689529000 |
|
|||
|
333.2 |
16:08:51 |
BATE |
111 |
606167777153651000 |
|
|||
|
333.2 |
16:08:51 |
XLON |
333 |
592094026689529000 |
|
|||
|
333.2 |
16:08:51 |
BATE |
36 |
606167777153651000 |
|
|||
|
333.2 |
16:08:51 |
BATE |
851 |
606167777153651000 |
|
|||
|
333.2 |
16:08:51 |
TRQX |
36 |
592094026689529000 |
|
|||
|
333.1 |
16:09:04 |
XLON |
1451 |
592094026689540000 |
|
|||
|
333.1 |
16:09:04 |
BATE |
664 |
606167777153662000 |
|
|||
|
332.9 |
16:10:10 |
BATE |
831 |
606167777153701000 |
|
|||
|
333.1 |
16:11:43 |
TRQX |
664 |
592094026689641000 |
|
|||
|
333.1 |
16:11:43 |
CHIX |
1082 |
606167777153761000 |
|
|||
|
333 |
16:11:53 |
BATE |
34 |
606167777153767000 |
|
|||
|
333 |
16:11:54 |
TRQX |
879 |
592094026689648000 |
|
|||
|
333 |
16:12:13 |
TRQX |
233 |
592094026689662000 |
|
|||
|
333 |
16:12:13 |
BATE |
630 |
606167777153781000 |
|
|||
|
332.9 |
16:13:27 |
XLON |
1364 |
592094026689716000 |
|
|||
|
332.9 |
16:13:27 |
XLON |
441 |
592094026689716000 |
|
|||
|
332.9 |
16:13:27 |
XLON |
1031 |
592094026689716000 |
|
|||
|
333 |
16:16:23 |
XLON |
1516 |
592094026689862000 |
|
|||
|
333 |
16:16:23 |
AQXE |
501 |
606167777153978000 |
|
|||
|
333 |
16:16:44 |
XLON |
262 |
592094026689881000 |
|
|||
|
333 |
16:16:44 |
AQXE |
163 |
606167777153997000 |
|
|||
|
332.9 |
16:17:30 |
TRQX |
664 |
592094026689921000 |
|
|||
|
332.9 |
16:17:30 |
BATE |
664 |
592094026689921000 |
|
|||
|
332.9 |
16:17:30 |
CHIX |
972 |
606167777154037000 |
|
|||
|
332.9 |
16:17:30 |
BATE |
144 |
606167777154037000 |
|
|||
|
332.9 |
16:17:30 |
XLON |
1167 |
592094026689921000 |
|
|||
|
332.9 |
16:17:30 |
CHIX |
664 |
606167777154037000 |
|
|||
|
332.9 |
16:17:30 |
BATE |
664 |
606167777154037000 |
|
|||
|
333 |
16:19:55 |
AQXE |
479 |
606167777154149000 |
|
|||
|
333 |
16:19:55 |
AQXE |
572 |
606167777154149000 |
|
|||
|
332.9 |
16:20:10 |
CHIX |
347 |
592094026690051000 |
|
|||
|
332.9 |
16:20:10 |
BATE |
664 |
606167777154164000 |
|
|||
|
332.9 |
16:20:10 |
CHIX |
397 |
592094026690051000 |
|
|||
|
332.9 |
16:21:14 |
XLON |
503 |
592094026690105000 |
|
|||
|
332.9 |
16:21:14 |
XLON |
637 |
592094026690105000 |
|
|||
|
332.9 |
16:21:14 |
AQXE |
664 |
606167777154217000 |
|
|||
|
333 |
16:22:20 |
AQXE |
885 |
606167777154264000 |
|
|||
|
333 |
16:22:20 |
AQXE |
999 |
606167777154264000 |
|
|||
|
332.9 |
16:22:43 |
XLON |
51 |
592094026690171000 |
|
|||
|
332.9 |
16:22:43 |
XLON |
559 |
592094026690171000 |
|
|||
|
332.9 |
16:22:43 |
XLON |
490 |
592094026690171000 |
|
|||
|
332.9 |
16:22:43 |
XLON |
902 |
592094026690171000 |
|
|||
|
332.8 |
16:23:03 |
XLON |
880 |
592094026690186000 |
|
|||
|
332.8 |
16:23:03 |
TRQX |
664 |
592094026690186000 |
|
|||
|
332.8 |
16:23:03 |
XLON |
1777 |
606167777154296000 |
|
|||
|
332.8 |
16:23:03 |
AQXE |
664 |
592094026690186000 |
|
|||
|
332.8 |
16:23:03 |
BATE |
664 |
606167777154296000 |
|
|||
|
332.8 |
16:23:03 |
BATE |
669 |
606167777154296000 |
|
|||
|
332.8 |
16:23:03 |
AQXE |
749 |
606167777154296000 |
|
|||
|
332.8 |
16:23:03 |
AQXE |
703 |
606167777154296000 |
|
|||
|
332.6 |
16:25:18 |
XLON |
691 |
606167777154399000 |
|
|||
|
332.6 |
16:25:28 |
XLON |
316 |
606167777154406000 |
|
|||
|
332.6 |
16:25:40 |
XLON |
202 |
606167777154414000 |
|
|||
|
332.6 |
16:25:46 |
BATE |
544 |
592094026690308000 |
|
|||
|
332.6 |
16:25:46 |
AQXE |
934 |
606167777154416000 |
|
|||
|
332.6 |
16:25:47 |
TRQX |
760 |
606167777154416000 |
|
|||
|
332.6 |
16:25:47 |
TRQX |
664 |
592094026690308000 |
|
|||
|
332.6 |
16:25:47 |
XLON |
1219 |
592094026690308000 |
|
|||
|
332.6 |
16:25:47 |
CHIX |
337 |
592094026690308000 |
|
|||
|
332.6 |
16:25:47 |
CHIX |
327 |
592094026690308000 |
|
|||
|
332.6 |
16:25:47 |
BATE |
120 |
592094026690308000 |
|
|||
|
332.6 |
16:25:47 |
AQXE |
29 |
606167777154416000 |
|
|||
|
332.6 |
16:25:47 |
BATE |
664 |
606167777154416000 |
|
|||
|
332.6 |
16:27:48 |
XLON |
780 |
606167777154477000 |
|
|||
|
332.6 |
16:27:52 |
AQXE |
362 |
592094026690372000 |
|
|||
|
332.6 |
16:28:14 |
AQXE |
302 |
592094026690387000 |
|
|||
|
332.4 |
16:28:40 |
TRQX |
664 |
592094026690400000 |
|
|||
|
332.4 |
16:28:40 |
XLON |
664 |
592094026690400000 |
|
|||
|
332.4 |
16:28:40 |
CHIX |
1032 |
606167777154506000 |
|
|||
|
332.4 |
16:28:40 |
BATE |
672 |
606167777154506000 |
|
|||
|
332.4 |
16:28:40 |
BATE |
678 |
606167777154506000 |
|
|||
|
332.4 |
16:28:40 |
AQXE |
664 |
606167777154507000 |
|
|||
|
332.4 |
16:28:40 |
AQXE |
664 |
592094026690400000 |
|
|||
|
332.3 |
16:28:44 |
XLON |
750 |
606167777154508000 |
|
|||
|
332.3 |
16:28:44 |
XLON |
75 |
606167777154508000 |
|
|||
|
332.1 |
16:28:58 |
AQXE |
375 |
606167777154515000 |
|
|||
|
332.1 |
16:29:06 |
XLON |
664 |
592094026690412000 |
|
|||
|
332.1 |
16:29:06 |
CHIX |
664 |
592094026690412000 |
|
|||
|
332.1 |
16:29:06 |
AQXE |
524 |
606167777154518000 |
|
|||
|
332.1 |
16:29:06 |
BATE |
273 |
606167777154518000 |
|
|||
|
332.1 |
16:29:07 |
BATE |
503 |
606167777154518000 |
|
|||
|
331 |
16:35:20 |
XLON |
57294 |
592094026690453000 |
|
|||
|
331 |
16:35:20 |
XLON |
203 |
592094026690453000 |
|
|||
|
331 |
16:35:20 |
XLON |
99557 |
592094026690453000 |
|
|||
|
331 |
16:35:20 |
XLON |
35816 |
592094026690453000 |
|
|||
|
331 |
16:35:20 |
XLON |
2127 |
592094026690453000 |
|
|||
|
331 |
16:35:20 |
XLON |
492 |
592094026690453000 |
|
|||
|
331 |
16:35:20 |
XLON |
5942 |
592094026690453000 |
|
|||
|
331 |
16:35:20 |
XLON |
15930 |
606167777154557000 |
|
|||
|
331 |
16:35:20 |
XLON |
77984 |
606167777154557000 |
|
|||
|
331 |
16:35:20 |
XLON |
4591 |
606167777154557000 |
|
|||
|
331 |
16:35:20 |
XLON |
15021 |
606167777154557000 |
|
|||
|
331 |
16:35:20 |
XLON |
106699 |
606167777154557000 |
|
|||
|
Contacts: |
Tel: |
Email: |
||||||
|
Company Secretary |
+44 (0) 7768 806248 |
secretariat@kingfisher.com |
||||||
|
Investor Relations |
+44 (0) 20 7644 1082 |
investorenquiries@kingfisher.com |
||||||
|
Treasury |
+44 (0) 20 7644 1170 |
treasury@kingfisher.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.
Latest directors dealings
- 10 hours ago Alphawave IP Group
- 11 hours ago WH Smith
- 11 hours ago Staffline Group
- 12 hours ago Manchester & London Investment Trust
- 12 hours ago Associated British Foods