Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
08 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 07 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: |
07 February 2022 |
|
Total number of shares purchased: |
700,000 |
|
Volume Weighted Average price paid per share: |
GBp 312.50 |
|
Highest price paid per share: |
GBp 312.50 |
|
Lowest price paid per share: |
GBp 312.50 |
To date, Kingfisher has purchased 8,849,257 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 |
493,710 |
313.0058 |
|
BATS Europe |
41,154 |
313.7150 |
|
Chi-X Europe |
56,361 |
313.7622 |
|
Turquoise |
49,772 |
313.5502 |
|
Aquis Exchange |
59,003 |
313.7945 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
||
|
314.1 |
08:00:14 |
XLON |
1157 |
592095796162092000 |
|
||
|
314.1 |
08:00:14 |
XLON |
704 |
592095796162092000 |
|
||
|
314.1 |
08:00:14 |
XLON |
620 |
592095796162092000 |
|
||
|
314.1 |
08:00:14 |
XLON |
355 |
592095796162092000 |
|
||
|
314.1 |
08:00:14 |
XLON |
241 |
606169546617687000 |
|
||
|
314.1 |
08:00:14 |
XLON |
1017 |
606169546617687000 |
|
||
|
312.6 |
08:00:15 |
BATE |
659 |
606169546617687000 |
|
||
|
312.6 |
08:00:16 |
TRQX |
803 |
592095796162093000 |
|
||
|
312.6 |
08:00:16 |
XLON |
1796 |
606169546617688000 |
|
||
|
313.9 |
08:05:34 |
XLON |
582 |
592095796162208000 |
|
||
|
313.9 |
08:05:34 |
AQXE |
1500 |
606169546617798000 |
|
||
|
315 |
08:05:56 |
XLON |
725 |
592095796162214000 |
|
||
|
315 |
08:07:14 |
XLON |
11 |
592095796162242000 |
|
||
|
315 |
08:07:14 |
BATE |
185 |
606169546617831000 |
|
||
|
315.6 |
08:07:19 |
XLON |
750 |
592095796162244000 |
|
||
|
315.8 |
08:07:55 |
AQXE |
789 |
606169546617844000 |
|
||
|
315.7 |
08:08:39 |
XLON |
750 |
606169546617860000 |
|
||
|
315.7 |
08:08:39 |
XLON |
139 |
606169546617860000 |
|
||
|
315.4 |
08:08:39 |
CHIX |
659 |
592095796162272000 |
|
||
|
315.4 |
08:08:39 |
XLON |
1205 |
592095796162272000 |
|
||
|
315.4 |
08:08:39 |
XLON |
113 |
592095796162272000 |
|
||
|
315.4 |
08:08:39 |
BATE |
507 |
606169546617860000 |
|
||
|
315.4 |
08:08:39 |
BATE |
284 |
606169546617860000 |
|
||
|
315.4 |
08:08:39 |
BATE |
4 |
606169546617860000 |
|
||
|
315.4 |
08:09:03 |
XLON |
922 |
592095796162279000 |
|
||
|
315 |
08:09:54 |
AQXE |
75 |
606169546617882000 |
|
||
|
315 |
08:09:54 |
XLON |
1231 |
592095796162295000 |
|
||
|
315 |
08:09:54 |
AQXE |
165 |
606169546617882000 |
|
||
|
315 |
08:09:54 |
AQXE |
279 |
606169546617882000 |
|
||
|
315 |
08:09:54 |
AQXE |
122 |
606169546617882000 |
|
||
|
315 |
08:09:54 |
AQXE |
18 |
606169546617882000 |
|
||
|
314.7 |
08:13:29 |
CHIX |
659 |
592095796162357000 |
|
||
|
314.7 |
08:13:29 |
BATE |
700 |
606169546617943000 |
|
||
|
314.7 |
08:13:29 |
AQXE |
370 |
606169546617943000 |
|
||
|
314.7 |
08:13:29 |
AQXE |
289 |
606169546617943000 |
|
||
|
314.5 |
08:14:01 |
XLON |
33 |
592095796162367000 |
|
||
|
314.5 |
08:14:21 |
XLON |
870 |
592095796162374000 |
|
||
|
314.5 |
08:14:21 |
AQXE |
204 |
606169546617959000 |
|
||
|
314.5 |
08:14:21 |
AQXE |
455 |
606169546617959000 |
|
||
|
315.1 |
08:17:37 |
AQXE |
770 |
592095796162433000 |
|
||
|
314.7 |
08:19:01 |
AQXE |
714 |
592095796162460000 |
|
||
|
314.7 |
08:19:01 |
CHIX |
869 |
606169546618042000 |
|
||
|
314.7 |
08:19:01 |
XLON |
1541 |
606169546618042000 |
|
||
|
314.5 |
08:19:53 |
BATE |
123 |
592095796162479000 |
|
||
|
314.5 |
08:19:53 |
BATE |
534 |
592095796162479000 |
|
||
|
314.5 |
08:19:53 |
XLON |
715 |
606169546618061000 |
|
||
|
314.5 |
08:19:54 |
BATE |
2 |
592095796162479000 |
|
||
|
314.7 |
08:21:09 |
XLON |
1392 |
592095796162504000 |
|
||
|
314.7 |
08:21:09 |
CHIX |
659 |
606169546618085000 |
|
||
|
314 |
08:24:24 |
CHIX |
659 |
592095796162571000 |
|
||
|
314 |
08:24:24 |
BATE |
659 |
606169546618150000 |
|
||
|
314 |
08:24:24 |
XLON |
963 |
592095796162571000 |
|
||
|
313.8 |
08:27:12 |
XLON |
659 |
592095796162619000 |
|
||
|
313.8 |
08:27:12 |
CHIX |
659 |
592095796162619000 |
|
||
|
313.8 |
08:27:12 |
BATE |
1009 |
606169546618196000 |
|
||
|
313.5 |
08:33:53 |
XLON |
659 |
592095796162740000 |
|
||
|
313.5 |
08:33:53 |
CHIX |
659 |
592095796162740000 |
|
||
|
313.5 |
08:33:53 |
BATE |
428 |
606169546618315000 |
|
||
|
313.5 |
08:33:53 |
BATE |
367 |
606169546618315000 |
|
||
|
313.5 |
08:33:53 |
AQXE |
293 |
606169546618315000 |
|
||
|
313.5 |
08:33:53 |
AQXE |
366 |
606169546618315000 |
|
||
|
313.5 |
08:33:54 |
XLON |
47 |
592095796162740000 |
|
||
|
313.8 |
08:39:02 |
BATE |
676 |
592095796162847000 |
|
||
|
313.8 |
08:39:02 |
CHIX |
677 |
592095796162847000 |
|
||
|
313.8 |
08:39:02 |
BATE |
14 |
592095796162847000 |
|
||
|
313.8 |
08:39:02 |
AQXE |
160 |
606169546618420000 |
|
||
|
313.8 |
08:39:02 |
XLON |
659 |
606169546618420000 |
|
||
|
313.8 |
08:39:02 |
XLON |
659 |
606169546618420000 |
|
||
|
313.8 |
08:39:02 |
AQXE |
499 |
606169546618420000 |
|
||
|
313.6 |
08:41:14 |
XLON |
659 |
592095796162889000 |
|
||
|
313.7 |
08:41:14 |
XLON |
1029 |
606169546618461000 |
|
||
|
313.6 |
08:41:14 |
CHIX |
869 |
606169546618461000 |
|
||
|
314.4 |
08:48:56 |
XLON |
411 |
592095796163035000 |
|
||
|
314.4 |
08:48:56 |
AQXE |
750 |
606169546618604000 |
|
||
|
314.5 |
08:50:52 |
XLON |
340 |
606169546618654000 |
|
||
|
314.5 |
08:50:52 |
XLON |
290 |
606169546618654000 |
|
||
|
314.5 |
08:50:52 |
XLON |
531 |
606169546618654000 |
|
||
|
315.1 |
08:52:51 |
XLON |
1225 |
592095796163140000 |
|
||
|
315 |
08:54:04 |
XLON |
1977 |
606169546618737000 |
|
||
|
315 |
08:54:04 |
AQXE |
386 |
592095796163173000 |
|
||
|
315 |
08:54:04 |
AQXE |
24 |
592095796163173000 |
|
||
|
315 |
08:54:05 |
AQXE |
385 |
592095796163175000 |
|
||
|
315 |
08:54:05 |
AQXE |
1426 |
606169546618739000 |
|
||
|
314.7 |
09:01:35 |
XLON |
750 |
606169546618931000 |
|
||
|
314.7 |
09:01:35 |
XLON |
314 |
606169546618931000 |
|
||
|
314.9 |
09:02:14 |
XLON |
483 |
592095796163387000 |
|
||
|
314.9 |
09:02:14 |
XLON |
237 |
592095796163387000 |
|
||
|
314.6 |
09:03:22 |
XLON |
659 |
592095796163411000 |
|
||
|
314.6 |
09:03:22 |
CHIX |
893 |
606169546618971000 |
|
||
|
314.6 |
09:03:22 |
XLON |
659 |
606169546618971000 |
|
||
|
314.6 |
09:05:23 |
AQXE |
159 |
592095796163455000 |
|
||
|
314.9 |
09:08:06 |
BATE |
5 |
592095796163518000 |
|
||
|
315.1 |
09:08:34 |
XLON |
750 |
606169546619090000 |
|
||
|
315.1 |
09:08:34 |
XLON |
513 |
606169546619090000 |
|
||
|
314.8 |
09:09:20 |
XLON |
1276 |
592095796163554000 |
|
||
|
314.8 |
09:09:20 |
XLON |
42 |
592095796163554000 |
|
||
|
314.8 |
09:09:20 |
TRQX |
795 |
592095796163554000 |
|
||
|
314.8 |
09:09:20 |
CHIX |
659 |
606169546619111000 |
|
||
|
314.8 |
09:09:20 |
XLON |
410 |
592095796163554000 |
|
||
|
314.6 |
09:12:10 |
XLON |
564 |
592095796163617000 |
|
||
|
314.6 |
09:12:10 |
XLON |
1289 |
592095796163617000 |
|
||
|
314.6 |
09:12:10 |
AQXE |
222 |
606169546619175000 |
|
||
|
314.6 |
09:12:12 |
XLON |
437 |
592095796163619000 |
|
||
|
315.6 |
09:18:01 |
BATE |
26 |
606169546619297000 |
|
||
|
315.6 |
09:18:01 |
CHIX |
659 |
592095796163743000 |
|
||
|
315.6 |
09:18:01 |
XLON |
795 |
592095796163743000 |
|
||
|
315.6 |
09:18:01 |
TRQX |
659 |
606169546619297000 |
|
||
|
315.6 |
09:18:01 |
BATE |
633 |
606169546619297000 |
|
||
|
315.6 |
09:18:01 |
XLON |
477 |
592095796163743000 |
|
||
|
315.6 |
09:18:01 |
XLON |
396 |
592095796163743000 |
|
||
|
315.6 |
09:18:01 |
BATE |
305 |
606169546619297000 |
|
||
|
316.3 |
09:24:13 |
CHIX |
659 |
592095796163871000 |
|
||
|
316.3 |
09:24:13 |
XLON |
871 |
606169546619424000 |
|
||
|
316.3 |
09:24:13 |
XLON |
583 |
606169546619424000 |
|
||
|
316.3 |
09:25:00 |
AQXE |
100 |
606169546619441000 |
|
||
|
316.3 |
09:25:07 |
AQXE |
479 |
606169546619445000 |
|
||
|
316.3 |
09:25:11 |
AQXE |
80 |
606169546619447000 |
|
||
|
316.3 |
09:25:11 |
AQXE |
764 |
592095796163894000 |
|
||
|
316.3 |
09:25:11 |
XLON |
27 |
606169546619447000 |
|
||
|
316.3 |
09:25:11 |
XLON |
632 |
606169546619447000 |
|
||
|
316.1 |
09:25:27 |
CHIX |
739 |
592095796163900000 |
|
||
|
316.1 |
09:25:27 |
CHIX |
290 |
592095796163900000 |
|
||
|
316.1 |
09:25:27 |
BATE |
659 |
606169546619453000 |
|
||
|
316.1 |
09:25:27 |
TRQX |
659 |
606169546619453000 |
|
||
|
314.8 |
09:33:24 |
XLON |
684 |
592095796164073000 |
|
||
|
314.8 |
09:33:24 |
XLON |
1011 |
592095796164073000 |
|
||
|
314.8 |
09:33:24 |
TRQX |
16 |
606169546619623000 |
|
||
|
314.8 |
09:33:24 |
TRQX |
643 |
606169546619623000 |
|
||
|
314.4 |
09:34:48 |
BATE |
40 |
592095796164105000 |
|
||
|
314.4 |
09:34:48 |
BATE |
595 |
592095796164105000 |
|
||
|
314.4 |
09:34:48 |
BATE |
24 |
592095796164105000 |
|
||
|
314.4 |
09:34:48 |
TRQX |
659 |
606169546619655000 |
|
||
|
314.4 |
09:35:13 |
AQXE |
1080 |
592095796164114000 |
|
||
|
314.5 |
09:44:31 |
XLON |
936 |
592095796164339000 |
|
||
|
314.6 |
09:45:20 |
XLON |
1454 |
606169546619904000 |
|
||
|
314.6 |
09:45:20 |
CHIX |
659 |
592095796164358000 |
|
||
|
314.6 |
09:45:20 |
AQXE |
659 |
606169546619904000 |
|
||
|
314.6 |
09:45:20 |
XLON |
366 |
592095796164358000 |
|
||
|
314.7 |
09:45:25 |
AQXE |
659 |
592095796164360000 |
|
||
|
314.7 |
09:45:25 |
XLON |
3 |
606169546619906000 |
|
||
|
315 |
09:49:23 |
TRQX |
659 |
592095796164457000 |
|
||
|
315 |
09:49:23 |
XLON |
1454 |
592095796164457000 |
|
||
|
315 |
09:49:23 |
CHIX |
158 |
606169546620001000 |
|
||
|
315 |
09:49:23 |
CHIX |
482 |
606169546620001000 |
|
||
|
315 |
09:49:23 |
CHIX |
19 |
606169546620001000 |
|
||
|
315 |
09:49:23 |
AQXE |
11 |
606169546620001000 |
|
||
|
314.9 |
09:54:36 |
XLON |
1318 |
592095796164585000 |
|
||
|
314.9 |
09:54:36 |
TRQX |
659 |
592095796164585000 |
|
||
|
314.9 |
09:54:36 |
BATE |
795 |
606169546620126000 |
|
||
|
314.9 |
09:54:40 |
TRQX |
1246 |
592095796164586000 |
|
||
|
316 |
10:02:19 |
CHIX |
400 |
592095796164747000 |
|
||
|
316 |
10:02:19 |
CHIX |
259 |
592095796164747000 |
|
||
|
316 |
10:02:19 |
XLON |
1200 |
606169546620284000 |
|
||
|
316 |
10:02:19 |
XLON |
577 |
606169546620284000 |
|
||
|
316 |
10:02:19 |
XLON |
234 |
606169546620284000 |
|
||
|
316 |
10:02:48 |
XLON |
500 |
592095796164756000 |
|
||
|
316 |
10:02:48 |
XLON |
165 |
592095796164756000 |
|
||
|
315.7 |
10:03:35 |
BATE |
1045 |
592095796164771000 |
|
||
|
315.7 |
10:03:35 |
XLON |
292 |
606169546620308000 |
|
||
|
315.7 |
10:03:35 |
XLON |
539 |
606169546620308000 |
|
||
|
315.2 |
10:06:02 |
AQXE |
115 |
592095796164822000 |
|
||
|
315.2 |
10:06:02 |
BATE |
301 |
592095796164822000 |
|
||
|
315.2 |
10:06:02 |
BATE |
358 |
592095796164822000 |
|
||
|
315.2 |
10:06:02 |
CHIX |
659 |
606169546620358000 |
|
||
|
315.2 |
10:06:02 |
AQXE |
301 |
592095796164822000 |
|
||
|
315.2 |
10:06:02 |
AQXE |
577 |
592095796164822000 |
|
||
|
314.8 |
10:07:52 |
TRQX |
659 |
606169546620396000 |
|
||
|
314.8 |
10:07:52 |
XLON |
1181 |
606169546620396000 |
|
||
|
314.8 |
10:07:52 |
BATE |
659 |
592095796164860000 |
|
||
|
315.1 |
10:11:28 |
AQXE |
5 |
606169546620472000 |
|
||
|
315.1 |
10:11:52 |
TRQX |
659 |
592095796164947000 |
|
||
|
315.1 |
10:11:52 |
CHIX |
659 |
606169546620480000 |
|
||
|
315.1 |
10:12:27 |
AQXE |
2 |
606169546620492000 |
|
||
|
315.1 |
10:12:46 |
AQXE |
1171 |
606169546620497000 |
|
||
|
315 |
10:13:54 |
AQXE |
112 |
592095796164985000 |
|
||
|
315 |
10:13:54 |
XLON |
343 |
606169546620517000 |
|
||
|
315 |
10:13:54 |
XLON |
1296 |
606169546620517000 |
|
||
|
315 |
10:13:54 |
AQXE |
547 |
592095796164985000 |
|
||
|
314.5 |
10:19:41 |
AQXE |
518 |
592095796165100000 |
|
||
|
314.5 |
10:22:05 |
XLON |
1682 |
606169546620681000 |
|
||
|
314.5 |
10:22:05 |
AQXE |
141 |
592095796165153000 |
|
||
|
314.3 |
10:27:24 |
CHIX |
338 |
592095796165264000 |
|
||
|
314.3 |
10:27:24 |
AQXE |
107 |
606169546620790000 |
|
||
|
314.3 |
10:27:24 |
CHIX |
321 |
592095796165264000 |
|
||
|
314.3 |
10:27:24 |
XLON |
344 |
606169546620790000 |
|
||
|
314.3 |
10:27:24 |
XLON |
653 |
606169546620790000 |
|
||
|
314.3 |
10:27:24 |
AQXE |
552 |
606169546620790000 |
|
||
|
313.9 |
10:28:03 |
TRQX |
479 |
592095796165273000 |
|
||
|
313.9 |
10:28:03 |
TRQX |
180 |
592095796165273000 |
|
||
|
314.1 |
10:31:28 |
AQXE |
68 |
606169546620879000 |
|
||
|
314.1 |
10:31:41 |
XLON |
805 |
592095796165360000 |
|
||
|
314.1 |
10:31:41 |
AQXE |
380 |
606169546620884000 |
|
||
|
314.1 |
10:31:41 |
XLON |
211 |
606169546620884000 |
|
||
|
314.3 |
10:32:41 |
AQXE |
622 |
606169546620906000 |
|
||
|
314.6 |
10:35:05 |
CHIX |
760 |
592095796165433000 |
|
||
|
314.6 |
10:35:07 |
AQXE |
659 |
606169546620957000 |
|
||
|
314.9 |
10:36:06 |
XLON |
2113 |
592095796165457000 |
|
||
|
314.9 |
10:36:06 |
XLON |
459 |
592095796165457000 |
|
||
|
314.9 |
10:36:06 |
XLON |
291 |
606169546620979000 |
|
||
|
314.9 |
10:36:06 |
XLON |
368 |
606169546620979000 |
|
||
|
314.5 |
10:38:18 |
XLON |
1636 |
592095796165501000 |
|
||
|
314.5 |
10:38:18 |
BATE |
659 |
606169546621022000 |
|
||
|
313.5 |
10:42:47 |
XLON |
1824 |
592095796165593000 |
|
||
|
313.5 |
10:42:47 |
CHIX |
659 |
606169546621112000 |
|
||
|
313.7 |
10:44:27 |
BATE |
659 |
592095796165628000 |
|
||
|
313.7 |
10:44:27 |
XLON |
175 |
606169546621146000 |
|
||
|
313.7 |
10:44:27 |
XLON |
949 |
606169546621146000 |
|
||
|
313.7 |
10:44:27 |
CHIX |
659 |
606169546621146000 |
|
||
|
313.2 |
10:53:28 |
XLON |
336 |
592095796165821000 |
|
||
|
313.2 |
10:53:28 |
XLON |
1304 |
592095796165821000 |
|
||
|
313.2 |
10:57:27 |
AQXE |
101 |
606169546621428000 |
|
||
|
313.2 |
10:57:27 |
CHIX |
59 |
592095796165915000 |
|
||
|
313.2 |
10:57:27 |
XLON |
499 |
592095796165915000 |
|
||
|
313.1 |
10:58:34 |
XLON |
1508 |
592095796165942000 |
|
||
|
313.1 |
10:58:52 |
CHIX |
659 |
606169546621461000 |
|
||
|
313.1 |
10:58:52 |
XLON |
12 |
592095796165949000 |
|
||
|
313 |
10:58:59 |
AQXE |
1 |
606169546621463000 |
|
||
|
313 |
11:02:27 |
TRQX |
120 |
592095796166033000 |
|
||
|
313 |
11:02:27 |
TRQX |
539 |
592095796166033000 |
|
||
|
313 |
11:02:27 |
AQXE |
7 |
606169546621543000 |
|
||
|
313 |
11:02:27 |
XLON |
1210 |
606169546621543000 |
|
||
|
313 |
11:02:27 |
AQXE |
651 |
606169546621543000 |
|
||
|
312.7 |
11:07:28 |
AQXE |
121 |
592095796166143000 |
|
||
|
313 |
11:10:48 |
XLON |
659 |
592095796166219000 |
|
||
|
313 |
11:10:48 |
AQXE |
15 |
606169546621725000 |
|
||
|
313 |
11:10:48 |
AQXE |
764 |
606169546621725000 |
|
||
|
313.1 |
11:13:09 |
XLON |
2113 |
592095796166268000 |
|
||
|
313.1 |
11:13:09 |
TRQX |
659 |
606169546621773000 |
|
||
|
313.1 |
11:13:09 |
CHIX |
53 |
592095796166268000 |
|
||
|
313.1 |
11:13:09 |
CHIX |
419 |
592095796166268000 |
|
||
|
313.1 |
11:13:09 |
CHIX |
373 |
592095796166268000 |
|
||
|
313.1 |
11:13:09 |
AQXE |
659 |
606169546621773000 |
|
||
|
312.9 |
11:21:30 |
BATE |
306 |
592095796166434000 |
|
||
|
312.9 |
11:21:30 |
XLON |
851 |
592095796166434000 |
|
||
|
312.9 |
11:21:30 |
XLON |
659 |
606169546621935000 |
|
||
|
312.9 |
11:21:30 |
TRQX |
154 |
606169546621935000 |
|
||
|
312.9 |
11:21:30 |
BATE |
671 |
592095796166434000 |
|
||
|
312.9 |
11:21:30 |
TRQX |
147 |
606169546621935000 |
|
||
|
312.9 |
11:21:30 |
TRQX |
352 |
606169546621935000 |
|
||
|
312.9 |
11:21:30 |
CHIX |
59 |
606169546621935000 |
|
||
|
312.9 |
11:21:30 |
CHIX |
600 |
606169546621935000 |
|
||
|
312.9 |
11:21:30 |
TRQX |
6 |
606169546621935000 |
|
||
|
313.4 |
11:24:53 |
TRQX |
837 |
592095796166507000 |
|
||
|
313.4 |
11:24:53 |
BATE |
659 |
592095796166507000 |
|
||
|
313.4 |
11:24:53 |
CHIX |
659 |
606169546622007000 |
|
||
|
313.8 |
11:34:55 |
XLON |
628 |
592095796166712000 |
|
||
|
313.8 |
11:34:55 |
XLON |
274 |
592095796166712000 |
|
||
|
314.2 |
11:38:04 |
XLON |
750 |
606169546622264000 |
|
||
|
314.2 |
11:38:04 |
XLON |
331 |
606169546622264000 |
|
||
|
314 |
11:40:12 |
BATE |
237 |
592095796166817000 |
|
||
|
314 |
11:40:12 |
BATE |
178 |
592095796166817000 |
|
||
|
314 |
11:40:12 |
BATE |
220 |
592095796166817000 |
|
||
|
314 |
11:40:12 |
BATE |
24 |
592095796166817000 |
|
||
|
314 |
11:40:12 |
XLON |
1454 |
606169546622308000 |
|
||
|
314 |
11:40:12 |
XLON |
747 |
606169546622308000 |
|
||
|
314 |
11:40:12 |
TRQX |
304 |
606169546622308000 |
|
||
|
314 |
11:40:12 |
TRQX |
355 |
606169546622308000 |
|
||
|
314 |
11:40:12 |
XLON |
626 |
592095796166817000 |
|
||
|
313.9 |
11:43:06 |
TRQX |
659 |
592095796166880000 |
|
||
|
313.9 |
11:43:06 |
XLON |
659 |
592095796166880000 |
|
||
|
313.9 |
11:43:06 |
CHIX |
1091 |
606169546622369000 |
|
||
|
314.2 |
11:53:13 |
XLON |
659 |
606169546622583000 |
|
||
|
314.2 |
11:53:13 |
AQXE |
158 |
592095796167100000 |
|
||
|
314 |
11:54:32 |
XLON |
1208 |
606169546622608000 |
|
||
|
314 |
11:54:32 |
TRQX |
659 |
606169546622608000 |
|
||
|
314 |
11:54:32 |
XLON |
110 |
606169546622608000 |
|
||
|
314 |
11:54:32 |
CHIX |
560 |
592095796167125000 |
|
||
|
314 |
11:54:32 |
CHIX |
235 |
592095796167125000 |
|
||
|
314.2 |
11:59:28 |
XLON |
113 |
592095796167230000 |
|
||
|
314.2 |
11:59:28 |
XLON |
646 |
592095796167230000 |
|
||
|
314.3 |
11:59:30 |
AQXE |
102 |
592095796167231000 |
|
||
|
314.3 |
11:59:30 |
XLON |
484 |
606169546622711000 |
|
||
|
314.3 |
11:59:30 |
XLON |
175 |
606169546622711000 |
|
||
|
314.7 |
12:02:16 |
AQXE |
739 |
606169546622781000 |
|
||
|
314.6 |
12:03:19 |
XLON |
1318 |
592095796167334000 |
|
||
|
314.6 |
12:03:19 |
CHIX |
795 |
606169546622813000 |
|
||
|
314.6 |
12:03:19 |
AQXE |
659 |
592095796167334000 |
|
||
|
314.6 |
12:03:19 |
XLON |
158 |
606169546622813000 |
|
||
|
314.8 |
12:08:58 |
CHIX |
984 |
592095796167472000 |
|
||
|
314.8 |
12:08:58 |
BATE |
87 |
606169546622948000 |
|
||
|
314.8 |
12:08:58 |
BATE |
339 |
606169546622948000 |
|
||
|
314.8 |
12:08:58 |
TRQX |
526 |
606169546622948000 |
|
||
|
314.8 |
12:08:58 |
TRQX |
79 |
606169546622948000 |
|
||
|
314.8 |
12:08:58 |
TRQX |
54 |
606169546622948000 |
|
||
|
314.8 |
12:13:58 |
CHIX |
334 |
592095796167598000 |
|
||
|
314.8 |
12:13:58 |
BATE |
369 |
606169546623072000 |
|
||
|
314.8 |
12:13:58 |
XLON |
978 |
606169546623072000 |
|
||
|
314.8 |
12:13:58 |
XLON |
750 |
606169546623072000 |
|
||
|
314.8 |
12:13:58 |
XLON |
3 |
606169546623072000 |
|
||
|
314.7 |
12:14:27 |
AQXE |
48 |
592095796167610000 |
|
||
|
314.9 |
12:19:23 |
TRQX |
659 |
592095796167715000 |
|
||
|
314.9 |
12:19:23 |
XLON |
34 |
606169546623186000 |
|
||
|
314.9 |
12:19:23 |
XLON |
1064 |
606169546623186000 |
|
||
|
314.7 |
12:19:32 |
AQXE |
150 |
592095796167717000 |
|
||
|
314.9 |
12:27:48 |
XLON |
679 |
592095796167881000 |
|
||
|
314.9 |
12:27:48 |
AQXE |
49 |
606169546623349000 |
|
||
|
314.8 |
12:31:01 |
XLON |
727 |
592095796167944000 |
|
||
|
314.8 |
12:31:06 |
XLON |
21 |
606169546623413000 |
|
||
|
314.8 |
12:31:06 |
AQXE |
659 |
592095796167947000 |
|
||
|
314.7 |
12:31:27 |
AQXE |
230 |
592095796167952000 |
|
||
|
314.9 |
12:32:51 |
XLON |
664 |
606169546623443000 |
|
||
|
314.7 |
12:33:13 |
BATE |
659 |
592095796167985000 |
|
||
|
314.7 |
12:33:13 |
XLON |
796 |
592095796167985000 |
|
||
|
314.7 |
12:33:13 |
XLON |
677 |
606169546623450000 |
|
||
|
314.7 |
12:33:13 |
TRQX |
215 |
606169546623450000 |
|
||
|
314.7 |
12:33:27 |
AQXE |
224 |
592095796167989000 |
|
||
|
314.7 |
12:33:36 |
TRQX |
129 |
606169546623456000 |
|
||
|
314.7 |
12:33:36 |
TRQX |
315 |
606169546623456000 |
|
||
|
314.7 |
12:36:29 |
AQXE |
125 |
592095796168044000 |
|
||
|
314.8 |
12:43:28 |
XLON |
350 |
592095796168190000 |
|
||
|
314.8 |
12:43:28 |
AQXE |
1318 |
606169546623651000 |
|
||
|
314.6 |
12:44:09 |
TRQX |
73 |
606169546623663000 |
|
||
|
314.6 |
12:44:09 |
TRQX |
586 |
606169546623663000 |
|
||
|
314.6 |
12:44:09 |
BATE |
659 |
592095796168202000 |
|
||
|
314.6 |
12:44:09 |
CHIX |
829 |
592095796168202000 |
|
||
|
314.6 |
12:44:09 |
XLON |
1727 |
606169546623663000 |
|
||
|
314.5 |
12:47:54 |
CHIX |
623 |
592095796168272000 |
|
||
|
314.5 |
12:47:54 |
CHIX |
36 |
592095796168272000 |
|
||
|
314.5 |
12:47:54 |
XLON |
208 |
592095796168272000 |
|
||
|
314.5 |
12:47:54 |
XLON |
701 |
592095796168272000 |
|
||
|
314.5 |
12:47:54 |
BATE |
78 |
606169546623732000 |
|
||
|
314.5 |
12:47:54 |
BATE |
37 |
606169546623732000 |
|
||
|
314.5 |
12:47:54 |
BATE |
406 |
606169546623732000 |
|
||
|
314.5 |
12:47:54 |
BATE |
138 |
606169546623732000 |
|
||
|
314.7 |
12:57:52 |
AQXE |
754 |
606169546623908000 |
|
||
|
314.5 |
13:00:18 |
CHIX |
659 |
592095796168501000 |
|
||
|
314.5 |
13:00:18 |
XLON |
850 |
592095796168501000 |
|
||
|
314.5 |
13:00:18 |
TRQX |
659 |
606169546623954000 |
|
||
|
314.5 |
13:00:18 |
CHIX |
659 |
606169546623954000 |
|
||
|
314.5 |
13:00:18 |
XLON |
1024 |
606169546623954000 |
|
||
|
314.2 |
13:00:22 |
CHIX |
62 |
592095796168503000 |
|
||
|
314.2 |
13:00:22 |
XLON |
729 |
606169546623956000 |
|
||
|
314.2 |
13:00:22 |
XLON |
316 |
606169546623956000 |
|
||
|
314.2 |
13:00:22 |
XLON |
345 |
606169546623956000 |
|
||
|
314 |
13:04:27 |
CHIX |
299 |
592095796168579000 |
|
||
|
314 |
13:04:27 |
CHIX |
716 |
592095796168579000 |
|
||
|
314 |
13:04:27 |
TRQX |
228 |
606169546624029000 |
|
||
|
314 |
13:04:27 |
TRQX |
90 |
606169546624029000 |
|
||
|
314 |
13:04:27 |
XLON |
659 |
606169546624029000 |
|
||
|
313.9 |
13:04:53 |
TRQX |
356 |
592095796168586000 |
|
||
|
314 |
13:04:53 |
TRQX |
341 |
606169546624036000 |
|
||
|
313.9 |
13:04:53 |
TRQX |
303 |
592095796168586000 |
|
||
|
313.9 |
13:04:53 |
XLON |
1707 |
606169546624036000 |
|
||
|
314.2 |
13:05:44 |
CHIX |
659 |
592095796168604000 |
|
||
|
314.2 |
13:05:44 |
TRQX |
1165 |
606169546624054000 |
|
||
|
314.2 |
13:05:44 |
BATE |
659 |
606169546624054000 |
|
||
|
313.8 |
13:09:32 |
TRQX |
659 |
592095796168682000 |
|
||
|
313.8 |
13:09:32 |
BATE |
659 |
592095796168682000 |
|
||
|
313.8 |
13:09:32 |
CHIX |
930 |
606169546624130000 |
|
||
|
313.8 |
13:09:32 |
CHIX |
117 |
606169546624130000 |
|
||
|
313.5 |
13:10:13 |
CHIX |
659 |
592095796168693000 |
|
||
|
313.5 |
13:10:13 |
BATE |
659 |
606169546624140000 |
|
||
|
313.5 |
13:10:13 |
XLON |
850 |
606169546624140000 |
|
||
|
313.5 |
13:10:13 |
XLON |
240 |
606169546624140000 |
|
||
|
313.5 |
13:10:13 |
XLON |
145 |
606169546624140000 |
|
||
|
313.4 |
13:19:06 |
XLON |
750 |
606169546624306000 |
|
||
|
313.4 |
13:19:06 |
XLON |
525 |
606169546624306000 |
|
||
|
313.5 |
13:19:09 |
XLON |
505 |
592095796168863000 |
|
||
|
313.5 |
13:19:09 |
CHIX |
84 |
606169546624307000 |
|
||
|
313.6 |
13:20:29 |
XLON |
1212 |
592095796168890000 |
|
||
|
313.5 |
13:22:33 |
AQXE |
659 |
592095796168932000 |
|
||
|
313.5 |
13:22:33 |
CHIX |
659 |
592095796168932000 |
|
||
|
313.5 |
13:22:33 |
TRQX |
659 |
606169546624374000 |
|
||
|
313.5 |
13:22:33 |
BATE |
795 |
606169546624374000 |
|
||
|
313.5 |
13:22:33 |
AQXE |
1138 |
606169546624374000 |
|
||
|
313.4 |
13:22:36 |
XLON |
1903 |
592095796168933000 |
|
||
|
313.2 |
13:30:54 |
TRQX |
1728 |
592095796169117000 |
|
||
|
313.2 |
13:30:54 |
CHIX |
659 |
606169546624556000 |
|
||
|
313 |
13:36:58 |
AQXE |
178 |
606169546624713000 |
|
||
|
313 |
13:37:01 |
XLON |
659 |
592095796169279000 |
|
||
|
313 |
13:37:01 |
XLON |
630 |
592095796169279000 |
|
||
|
313 |
13:37:01 |
XLON |
495 |
592095796169279000 |
|
||
|
313 |
13:37:01 |
TRQX |
659 |
606169546624715000 |
|
||
|
313 |
13:37:01 |
XLON |
725 |
606169546624715000 |
|
||
|
313 |
13:45:38 |
XLON |
1396 |
592095796169458000 |
|
||
|
313.5 |
13:48:49 |
TRQX |
88 |
592095796169543000 |
|
||
|
313.5 |
13:48:49 |
XLON |
387 |
606169546624973000 |
|
||
|
313.4 |
13:49:54 |
BATE |
659 |
592095796169567000 |
|
||
|
313.4 |
13:49:54 |
TRQX |
659 |
592095796169567000 |
|
||
|
313.4 |
13:49:54 |
AQXE |
795 |
606169546624996000 |
|
||
|
313.4 |
13:49:54 |
CHIX |
377 |
606169546624996000 |
|
||
|
313.4 |
13:49:54 |
CHIX |
262 |
606169546624996000 |
|
||
|
313.4 |
13:49:54 |
CHIX |
20 |
606169546624996000 |
|
||
|
313.4 |
13:49:54 |
TRQX |
600 |
606169546624996000 |
|
||
|
313.4 |
13:49:54 |
TRQX |
542 |
606169546624996000 |
|
||
|
313.4 |
13:49:57 |
XLON |
320 |
592095796169568000 |
|
||
|
313.4 |
13:49:57 |
XLON |
750 |
592095796169568000 |
|
||
|
313.4 |
13:49:57 |
AQXE |
695 |
606169546624997000 |
|
||
|
313.3 |
13:56:28 |
TRQX |
659 |
592095796169725000 |
|
||
|
313.3 |
13:56:28 |
XLON |
1075 |
592095796169725000 |
|
||
|
313.3 |
13:56:28 |
BATE |
659 |
606169546625150000 |
|
||
|
313.2 |
14:00:48 |
TRQX |
361 |
592095796169831000 |
|
||
|
313.2 |
14:00:48 |
TRQX |
298 |
592095796169831000 |
|
||
|
313.2 |
14:00:48 |
AQXE |
659 |
592095796169831000 |
|
||
|
313.2 |
14:00:48 |
XLON |
42 |
606169546625254000 |
|
||
|
313.4 |
14:04:11 |
TRQX |
659 |
592095796169931000 |
|
||
|
313.4 |
14:04:11 |
BATE |
659 |
592095796169931000 |
|
||
|
313.4 |
14:04:11 |
CHIX |
659 |
606169546625353000 |
|
||
|
313.4 |
14:04:42 |
AQXE |
510 |
606169546625369000 |
|
||
|
313.4 |
14:05:00 |
AQXE |
285 |
606169546625380000 |
|
||
|
313.4 |
14:05:00 |
XLON |
216 |
592095796169960000 |
|
||
|
313.5 |
14:09:05 |
XLON |
1456 |
606169546625499000 |
|
||
|
313.5 |
14:09:05 |
XLON |
101 |
606169546625499000 |
|
||
|
313.8 |
14:10:03 |
AQXE |
1022 |
592095796170105000 |
|
||
|
313.6 |
14:12:17 |
TRQX |
90 |
606169546625582000 |
|
||
|
313.6 |
14:12:17 |
XLON |
146 |
606169546625582000 |
|
||
|
313.6 |
14:12:17 |
TRQX |
569 |
606169546625582000 |
|
||
|
313.6 |
14:12:17 |
XLON |
1308 |
606169546625582000 |
|
||
|
313.6 |
14:12:17 |
BATE |
659 |
592095796170166000 |
|
||
|
313.6 |
14:12:27 |
AQXE |
363 |
606169546625587000 |
|
||
|
313.6 |
14:14:12 |
AQXE |
757 |
606169546625627000 |
|
||
|
313.5 |
14:14:28 |
XLON |
395 |
592095796170220000 |
|
||
|
313.5 |
14:15:06 |
XLON |
1249 |
592095796170238000 |
|
||
|
313.5 |
14:15:06 |
XLON |
57 |
592095796170238000 |
|
||
|
313.4 |
14:15:08 |
XLON |
1772 |
606169546625653000 |
|
||
|
313.2 |
14:25:49 |
XLON |
659 |
606169546625940000 |
|
||
|
313.2 |
14:25:49 |
CHIX |
757 |
592095796170532000 |
|
||
|
313.2 |
14:29:38 |
XLON |
484 |
606169546626049000 |
|
||
|
313.2 |
14:29:38 |
XLON |
483 |
606169546626049000 |
|
||
|
313.2 |
14:29:38 |
XLON |
498 |
606169546626049000 |
|
||
|
313.3 |
14:30:12 |
AQXE |
125 |
592095796170665000 |
|
||
|
313.3 |
14:30:12 |
XLON |
495 |
606169546626070000 |
|
||
|
313.3 |
14:30:12 |
XLON |
498 |
606169546626070000 |
|
||
|
313.3 |
14:30:12 |
BATE |
54 |
606169546626070000 |
|
||
|
313.4 |
14:31:09 |
AQXE |
659 |
592095796170697000 |
|
||
|
313.4 |
14:31:09 |
XLON |
597 |
606169546626101000 |
|
||
|
313.6 |
14:31:54 |
XLON |
1257 |
592095796170729000 |
|
||
|
313.6 |
14:32:34 |
XLON |
1591 |
606169546626154000 |
|
||
|
313.6 |
14:32:36 |
AQXE |
289 |
592095796170753000 |
|
||
|
313.6 |
14:32:36 |
AQXE |
441 |
592095796170753000 |
|
||
|
313.6 |
14:32:37 |
XLON |
737 |
592095796170754000 |
|
||
|
313.4 |
14:33:11 |
TRQX |
659 |
592095796170772000 |
|
||
|
313.4 |
14:33:11 |
CHIX |
162 |
606169546626174000 |
|
||
|
313.4 |
14:33:11 |
CHIX |
1951 |
606169546626174000 |
|
||
|
313.4 |
14:33:11 |
XLON |
346 |
592095796170772000 |
|
||
|
313.1 |
14:34:29 |
TRQX |
659 |
592095796170819000 |
|
||
|
313.1 |
14:34:29 |
BATE |
659 |
592095796170819000 |
|
||
|
313.1 |
14:34:29 |
CHIX |
965 |
606169546626220000 |
|
||
|
313.7 |
14:36:56 |
XLON |
893 |
592095796170917000 |
|
||
|
313.7 |
14:36:56 |
AQXE |
492 |
606169546626316000 |
|
||
|
313.7 |
14:36:56 |
AQXE |
167 |
606169546626316000 |
|
||
|
313.7 |
14:38:35 |
XLON |
750 |
592095796170969000 |
|
||
|
313.7 |
14:38:35 |
XLON |
568 |
592095796170969000 |
|
||
|
313.7 |
14:38:35 |
AQXE |
1432 |
606169546626366000 |
|
||
|
313.8 |
14:39:56 |
XLON |
409 |
592095796171015000 |
|
||
|
313.8 |
14:39:56 |
XLON |
255 |
592095796171015000 |
|
||
|
313.75 |
14:39:56 |
CHIX |
507 |
606169546626412000 |
|
||
|
313.8 |
14:39:56 |
XLON |
233 |
606169546626412000 |
|
||
|
313.7 |
14:40:29 |
CHIX |
102 |
592095796171044000 |
|
||
|
313.7 |
14:40:29 |
XLON |
56 |
592095796171044000 |
|
||
|
313.7 |
14:40:29 |
CHIX |
557 |
592095796171044000 |
|
||
|
313.7 |
14:40:29 |
XLON |
739 |
592095796171044000 |
|
||
|
313.7 |
14:40:29 |
BATE |
659 |
606169546626440000 |
|
||
|
313.65 |
14:40:29 |
TRQX |
450 |
606169546626440000 |
|
||
|
313.7 |
14:40:29 |
XLON |
414 |
606169546626440000 |
|
||
|
313.65 |
14:40:29 |
CHIX |
245 |
592095796171044000 |
|
||
|
313.7 |
14:40:34 |
XLON |
409 |
606169546626444000 |
|
||
|
313.7 |
14:40:34 |
XLON |
359 |
606169546626444000 |
|
||
|
313.6 |
14:41:29 |
CHIX |
256 |
592095796171091000 |
|
||
|
313.6 |
14:43:12 |
CHIX |
419 |
592095796171177000 |
|
||
|
313.5 |
14:43:48 |
TRQX |
1008 |
592095796171205000 |
|
||
|
313.5 |
14:43:48 |
BATE |
140 |
606169546626597000 |
|
||
|
313.5 |
14:43:48 |
BATE |
519 |
606169546626597000 |
|
||
|
313.4 |
14:44:14 |
TRQX |
659 |
592095796171226000 |
|
||
|
313.4 |
14:44:14 |
BATE |
774 |
606169546626617000 |
|
||
|
313.3 |
14:46:23 |
CHIX |
1462 |
606169546626695000 |
|
||
|
313.2 |
14:46:27 |
XLON |
521 |
592095796171308000 |
|
||
|
313.2 |
14:48:29 |
TRQX |
659 |
592095796171374000 |
|
||
|
313.2 |
14:48:29 |
XLON |
489 |
592095796171374000 |
|
||
|
313.2 |
14:48:29 |
XLON |
1401 |
592095796171374000 |
|
||
|
313.2 |
14:48:29 |
BATE |
176 |
606169546626762000 |
|
||
|
313.2 |
14:48:29 |
BATE |
459 |
606169546626762000 |
|
||
|
313.2 |
14:48:29 |
BATE |
24 |
606169546626762000 |
|
||
|
313.4 |
14:54:31 |
AQXE |
240 |
592095796171599000 |
|
||
|
313.4 |
14:54:31 |
AQXE |
492 |
592095796171599000 |
|
||
|
313.4 |
14:54:31 |
AQXE |
586 |
592095796171599000 |
|
||
|
313.4 |
14:54:31 |
XLON |
98 |
606169546626983000 |
|
||
|
313.5 |
14:56:54 |
XLON |
489 |
592095796171681000 |
|
||
|
313.5 |
14:56:54 |
XLON |
750 |
592095796171681000 |
|
||
|
313.5 |
14:56:54 |
XLON |
239 |
592095796171681000 |
|
||
|
313.5 |
14:57:57 |
XLON |
1318 |
592095796171720000 |
|
||
|
313.5 |
14:57:57 |
AQXE |
259 |
606169546627102000 |
|
||
|
313.6 |
14:58:42 |
AQXE |
66 |
592095796171747000 |
|
||
|
313.6 |
14:58:42 |
XLON |
953 |
606169546627127000 |
|
||
|
313.6 |
14:58:42 |
BATE |
84 |
606169546627127000 |
|
||
|
313.6 |
14:58:42 |
BATE |
14 |
592095796171747000 |
|
||
|
313.5 |
14:59:36 |
XLON |
1568 |
592095796171775000 |
|
||
|
313.5 |
14:59:36 |
XLON |
545 |
592095796171775000 |
|
||
|
313.5 |
14:59:36 |
TRQX |
7 |
606169546627155000 |
|
||
|
313.5 |
14:59:36 |
TRQX |
652 |
606169546627155000 |
|
||
|
313.5 |
14:59:36 |
XLON |
750 |
592095796171775000 |
|
||
|
313.5 |
14:59:36 |
XLON |
378 |
592095796171775000 |
|
||
|
313.6 |
14:59:42 |
XLON |
750 |
606169546627158000 |
|
||
|
313.6 |
14:59:42 |
XLON |
307 |
606169546627158000 |
|
||
|
313.6 |
14:59:42 |
XLON |
390 |
606169546627158000 |
|
||
|
313.5 |
15:03:37 |
XLON |
615 |
592095796171913000 |
|
||
|
313.5 |
15:03:37 |
XLON |
44 |
592095796171913000 |
|
||
|
313.5 |
15:03:37 |
CHIX |
659 |
592095796171913000 |
|
||
|
313.5 |
15:03:37 |
TRQX |
659 |
606169546627291000 |
|
||
|
313.5 |
15:03:37 |
BATE |
795 |
606169546627291000 |
|
||
|
313.5 |
15:03:37 |
CHIX |
175 |
592095796171913000 |
|
||
|
313.4 |
15:03:44 |
CHIX |
27 |
592095796171918000 |
|
||
|
313.4 |
15:03:44 |
CHIX |
476 |
592095796171918000 |
|
||
|
313.4 |
15:03:44 |
CHIX |
156 |
592095796171918000 |
|
||
|
313.4 |
15:03:44 |
XLON |
791 |
606169546627295000 |
|
||
|
313.4 |
15:03:44 |
XLON |
20 |
606169546627295000 |
|
||
|
313.7 |
15:06:55 |
XLON |
589 |
592095796172022000 |
|
||
|
313.7 |
15:06:55 |
XLON |
522 |
592095796172022000 |
|
||
|
313.7 |
15:06:55 |
XLON |
514 |
592095796172022000 |
|
||
|
313.7 |
15:06:55 |
XLON |
175 |
592095796172022000 |
|
||
|
313.7 |
15:07:06 |
AQXE |
764 |
606169546627402000 |
|
||
|
313.6 |
15:07:36 |
XLON |
750 |
592095796172044000 |
|
||
|
313.6 |
15:07:36 |
XLON |
60 |
592095796172044000 |
|
||
|
313.6 |
15:09:02 |
XLON |
659 |
592095796172087000 |
|
||
|
313.6 |
15:09:02 |
BATE |
659 |
592095796172087000 |
|
||
|
313.6 |
15:09:02 |
AQXE |
18 |
606169546627460000 |
|
||
|
313.7 |
15:11:15 |
XLON |
502 |
606169546627537000 |
|
||
|
313.7 |
15:11:15 |
XLON |
382 |
606169546627537000 |
|
||
|
313.6 |
15:11:15 |
BATE |
659 |
606169546627537000 |
|
||
|
313.7 |
15:11:15 |
AQXE |
659 |
592095796172165000 |
|
||
|
313.5 |
15:11:18 |
TRQX |
344 |
592095796172167000 |
|
||
|
313.5 |
15:11:18 |
TRQX |
315 |
592095796172167000 |
|
||
|
313.5 |
15:11:18 |
BATE |
320 |
592095796172167000 |
|
||
|
313.5 |
15:11:18 |
BATE |
339 |
592095796172167000 |
|
||
|
313.5 |
15:11:18 |
XLON |
741 |
606169546627539000 |
|
||
|
313.5 |
15:11:18 |
CHIX |
1454 |
606169546627539000 |
|
||
|
313.5 |
15:11:18 |
TRQX |
437 |
606169546627539000 |
|
||
|
313.3 |
15:11:57 |
XLON |
717 |
606169546627560000 |
|
||
|
313.3 |
15:11:57 |
XLON |
992 |
606169546627560000 |
|
||
|
313.2 |
15:14:20 |
TRQX |
659 |
592095796172278000 |
|
||
|
313.2 |
15:14:20 |
CHIX |
418 |
606169546627647000 |
|
||
|
313.2 |
15:14:20 |
CHIX |
629 |
606169546627647000 |
|
||
|
313.2 |
15:14:20 |
AQXE |
209 |
606169546627647000 |
|
||
|
313.2 |
15:14:21 |
AQXE |
450 |
592095796172278000 |
|
||
|
313.1 |
15:16:52 |
XLON |
427 |
592095796172360000 |
|
||
|
313.1 |
15:16:52 |
TRQX |
659 |
592095796172360000 |
|
||
|
313.1 |
15:16:52 |
XLON |
640 |
592095796172360000 |
|
||
|
313.1 |
15:16:52 |
BATE |
659 |
606169546627728000 |
|
||
|
313.1 |
15:21:29 |
AQXE |
659 |
592095796172534000 |
|
||
|
313.1 |
15:21:29 |
XLON |
73 |
606169546627898000 |
|
||
|
313.4 |
15:22:39 |
XLON |
799 |
592095796172571000 |
|
||
|
313.4 |
15:22:39 |
BATE |
238 |
606169546627935000 |
|
||
|
313.5 |
15:23:59 |
TRQX |
659 |
592095796172616000 |
|
||
|
313.5 |
15:23:59 |
BATE |
659 |
592095796172616000 |
|
||
|
313.5 |
15:23:59 |
CHIX |
1454 |
606169546627978000 |
|
||
|
313.4 |
15:23:59 |
XLON |
1200 |
606169546627978000 |
|
||
|
313.5 |
15:23:59 |
XLON |
434 |
606169546627978000 |
|
||
|
313.5 |
15:24:04 |
AQXE |
822 |
606169546627981000 |
|
||
|
313.5 |
15:24:04 |
XLON |
1 |
592095796172619000 |
|
||
|
313.5 |
15:24:04 |
XLON |
750 |
592095796172619000 |
|
||
|
313.5 |
15:24:04 |
XLON |
1226 |
592095796172619000 |
|
||
|
313.3 |
15:25:33 |
CHIX |
123 |
606169546628032000 |
|
||
|
313.3 |
15:25:33 |
CHIX |
226 |
606169546628032000 |
|
||
|
313.3 |
15:25:57 |
CHIX |
442 |
606169546628046000 |
|
||
|
313 |
15:29:37 |
TRQX |
987 |
606169546628172000 |
|
||
|
313 |
15:29:37 |
BATE |
476 |
592095796172814000 |
|
||
|
313 |
15:29:37 |
BATE |
102 |
592095796172814000 |
|
||
|
313 |
15:29:51 |
BATE |
81 |
592095796172821000 |
|
||
|
313 |
15:29:51 |
TRQX |
727 |
606169546628179000 |
|
||
|
313 |
15:32:34 |
TRQX |
1318 |
592095796172918000 |
|
||
|
313 |
15:32:34 |
BATE |
261 |
606169546628274000 |
|
||
|
313 |
15:32:34 |
BATE |
398 |
606169546628274000 |
|
||
|
313 |
15:32:34 |
XLON |
750 |
592095796172918000 |
|
||
|
313 |
15:32:34 |
XLON |
54 |
592095796172918000 |
|
||
|
313 |
15:32:36 |
AQXE |
795 |
606169546628275000 |
|
||
|
313 |
15:35:51 |
TRQX |
659 |
592095796173043000 |
|
||
|
313 |
15:35:51 |
BATE |
712 |
606169546628397000 |
|
||
|
312.9 |
15:35:59 |
XLON |
1807 |
592095796173048000 |
|
||
|
312.9 |
15:35:59 |
AQXE |
659 |
606169546628401000 |
|
||
|
312.7 |
15:37:57 |
XLON |
996 |
606169546628468000 |
|
||
|
312.7 |
15:37:57 |
XLON |
52 |
606169546628468000 |
|
||
|
312.7 |
15:38:38 |
BATE |
659 |
592095796173142000 |
|
||
|
312.7 |
15:38:38 |
TRQX |
659 |
606169546628494000 |
|
||
|
312.6 |
15:38:38 |
XLON |
200 |
606169546628494000 |
|
||
|
312.6 |
15:38:38 |
XLON |
147 |
606169546628494000 |
|
||
|
312.6 |
15:39:35 |
XLON |
1579 |
606169546628533000 |
|
||
|
312.6 |
15:39:36 |
TRQX |
659 |
592095796173183000 |
|
||
|
312.2 |
15:41:27 |
CHIX |
659 |
592095796173258000 |
|
||
|
312.2 |
15:41:27 |
XLON |
1687 |
606169546628608000 |
|
||
|
312.7 |
15:46:35 |
XLON |
779 |
606169546628791000 |
|
||
|
312.8 |
15:47:58 |
AQXE |
46 |
606169546628839000 |
|
||
|
312.8 |
15:47:58 |
AQXE |
941 |
606169546628839000 |
|
||
|
312.9 |
15:49:10 |
XLON |
416 |
606169546628883000 |
|
||
|
312.9 |
15:49:10 |
XLON |
515 |
606169546628883000 |
|
||
|
312.8 |
15:49:21 |
XLON |
888 |
606169546628891000 |
|
||
|
312.7 |
15:49:21 |
CHIX |
659 |
592095796173546000 |
|
||
|
312.7 |
15:49:21 |
TRQX |
1391 |
606169546628891000 |
|
||
|
312.7 |
15:49:21 |
TRQX |
63 |
606169546628891000 |
|
||
|
312.7 |
15:49:21 |
BATE |
659 |
606169546628891000 |
|
||
|
312.7 |
15:49:21 |
AQXE |
245 |
606169546628891000 |
|
||
|
312.8 |
15:52:41 |
CHIX |
276 |
606169546629013000 |
|
||
|
312.8 |
15:52:41 |
CHIX |
400 |
606169546629013000 |
|
||
|
312.7 |
15:53:28 |
CHIX |
1201 |
592095796173695000 |
|
||
|
312.7 |
15:53:28 |
TRQX |
659 |
606169546629038000 |
|
||
|
312.7 |
15:53:28 |
BATE |
659 |
606169546629038000 |
|
||
|
312.6 |
15:53:29 |
AQXE |
220 |
592095796173696000 |
|
||
|
312.6 |
15:53:29 |
BATE |
542 |
606169546629038000 |
|
||
|
312.6 |
15:53:29 |
BATE |
146 |
606169546629038000 |
|
||
|
312.6 |
15:53:29 |
AQXE |
439 |
592095796173696000 |
|
||
|
312.5 |
15:53:35 |
AQXE |
194 |
606169546629041000 |
|
||
|
312.5 |
15:53:57 |
AQXE |
465 |
606169546629050000 |
|
||
|
312.5 |
15:54:29 |
XLON |
480 |
592095796173725000 |
|
||
|
312.5 |
15:54:53 |
XLON |
1210 |
592095796173738000 |
|
||
|
312.7 |
15:59:50 |
XLON |
580 |
606169546629243000 |
|
||
|
312.7 |
15:59:50 |
XLON |
194 |
606169546629243000 |
|
||
|
312.6 |
15:59:57 |
AQXE |
1090 |
592095796173909000 |
|
||
|
312.8 |
16:02:24 |
AQXE |
782 |
592095796173999000 |
|
||
|
312.9 |
16:03:27 |
XLON |
580 |
592095796174040000 |
|
||
|
312.9 |
16:03:27 |
CHIX |
73 |
606169546629377000 |
|
||
|
312.7 |
16:03:41 |
CHIX |
774 |
606169546629387000 |
|
||
|
312.8 |
16:03:44 |
XLON |
750 |
606169546629388000 |
|
||
|
312.8 |
16:03:44 |
XLON |
1046 |
606169546629388000 |
|
||
|
312.6 |
16:04:02 |
CHIX |
659 |
592095796174062000 |
|
||
|
312.6 |
16:04:02 |
TRQX |
893 |
592095796174062000 |
|
||
|
312.6 |
16:04:02 |
XLON |
895 |
606169546629399000 |
|
||
|
312.6 |
16:04:02 |
BATE |
313 |
606169546629399000 |
|
||
|
312.6 |
16:04:02 |
BATE |
346 |
606169546629399000 |
|
||
|
312.5 |
16:08:46 |
XLON |
49 |
592095796174237000 |
|
||
|
312.5 |
16:08:46 |
AQXE |
1500 |
606169546629571000 |
|
||
|
312.4 |
16:09:38 |
XLON |
1064 |
592095796174273000 |
|
||
|
312.4 |
16:09:38 |
CHIX |
659 |
592095796174273000 |
|
||
|
312.4 |
16:09:38 |
XLON |
472 |
592095796174273000 |
|
||
|
312.4 |
16:09:38 |
XLON |
825 |
592095796174273000 |
|
||
|
312.4 |
16:09:38 |
TRQX |
891 |
606169546629606000 |
|
||
|
312.5 |
16:09:42 |
XLON |
304 |
606169546629608000 |
|
||
|
312.5 |
16:09:42 |
XLON |
925 |
606169546629608000 |
|
||
|
312.5 |
16:09:42 |
XLON |
275 |
606169546629608000 |
|
||
|
312.7 |
16:13:12 |
XLON |
659 |
592095796174413000 |
|
||
|
312.7 |
16:13:12 |
AQXE |
89 |
606169546629743000 |
|
||
|
312.7 |
16:13:12 |
AQXE |
28 |
606169546629743000 |
|
||
|
312.9 |
16:13:51 |
AQXE |
1080 |
592095796174441000 |
|
||
|
312.7 |
16:14:27 |
BATE |
659 |
592095796174468000 |
|
||
|
312.7 |
16:14:27 |
CHIX |
1190 |
606169546629797000 |
|
||
|
312.7 |
16:14:27 |
CHIX |
264 |
606169546629797000 |
|
||
|
312.7 |
16:14:27 |
AQXE |
580 |
592095796174468000 |
|
||
|
312.7 |
16:14:27 |
AQXE |
79 |
592095796174468000 |
|
||
|
312.7 |
16:14:27 |
XLON |
750 |
606169546629797000 |
|
||
|
312.7 |
16:14:27 |
XLON |
381 |
606169546629797000 |
|
||
|
312.5 |
16:15:36 |
XLON |
1775 |
592095796174518000 |
|
||
|
312.5 |
16:15:36 |
TRQX |
659 |
606169546629846000 |
|
||
|
312.3 |
16:17:24 |
XLON |
213 |
606169546629929000 |
|
||
|
312.3 |
16:17:27 |
TRQX |
659 |
592095796174605000 |
|
||
|
312.3 |
16:17:27 |
XLON |
629 |
606169546629932000 |
|
||
|
312.3 |
16:17:27 |
XLON |
1184 |
606169546629932000 |
|
||
|
312.2 |
16:17:57 |
XLON |
659 |
592095796174630000 |
|
||
|
312.2 |
16:17:57 |
AQXE |
901 |
606169546629956000 |
|
||
|
312.8 |
16:20:33 |
AQXE |
219 |
592095796174786000 |
|
||
|
312.8 |
16:20:33 |
XLON |
659 |
606169546630111000 |
|
||
|
312.6 |
16:20:52 |
TRQX |
1318 |
592095796174803000 |
|
||
|
312.6 |
16:20:52 |
BATE |
336 |
606169546630127000 |
|
||
|
312.6 |
16:20:52 |
BATE |
1118 |
606169546630127000 |
|
||
|
312.7 |
16:20:57 |
AQXE |
494 |
606169546630132000 |
|
||
|
312.7 |
16:20:57 |
AQXE |
669 |
606169546630132000 |
|
||
|
312.6 |
16:20:57 |
AQXE |
430 |
606169546630132000 |
|
||
|
312.6 |
16:22:27 |
XLON |
1013 |
606169546630219000 |
|
||
|
312.6 |
16:22:27 |
XLON |
628 |
606169546630219000 |
|
||
|
312.6 |
16:22:27 |
CHIX |
54 |
606169546630219000 |
|
||
|
312.6 |
16:22:27 |
CHIX |
281 |
606169546630219000 |
|
||
|
312.6 |
16:22:27 |
CHIX |
442 |
606169546630219000 |
|
||
|
312.5 |
16:22:57 |
XLON |
882 |
606169546630244000 |
|
||
|
312.5 |
16:23:29 |
CHIX |
659 |
592095796174953000 |
|
||
|
312.5 |
16:23:29 |
TRQX |
293 |
592095796174953000 |
|
||
|
312.5 |
16:23:29 |
TRQX |
366 |
592095796174953000 |
|
||
|
312.5 |
16:23:29 |
AQXE |
659 |
606169546630276000 |
|
||
|
312.5 |
16:23:29 |
BATE |
637 |
606169546630276000 |
|
||
|
312.5 |
16:23:29 |
BATE |
11 |
606169546630276000 |
|
||
|
312.5 |
16:23:29 |
BATE |
236 |
606169546630276000 |
|
||
|
312.7 |
16:24:39 |
XLON |
145 |
606169546630334000 |
|
||
|
312.7 |
16:24:39 |
XLON |
669 |
606169546630334000 |
|
||
|
312.7 |
16:25:20 |
XLON |
1001 |
592095796175045000 |
|
||
|
312.6 |
16:25:38 |
BATE |
567 |
592095796175054000 |
|
||
|
312.6 |
16:25:38 |
BATE |
92 |
592095796175054000 |
|
||
|
312.6 |
16:25:38 |
CHIX |
1023 |
606169546630375000 |
|
||
|
312.6 |
16:25:40 |
XLON |
750 |
606169546630377000 |
|
||
|
312.6 |
16:25:40 |
XLON |
802 |
606169546630377000 |
|
||
|
312.6 |
16:25:57 |
TRQX |
715 |
592095796175064000 |
|
||
|
312.6 |
16:25:57 |
AQXE |
659 |
606169546630385000 |
|
||
|
312.6 |
16:26:57 |
AQXE |
711 |
606169546630415000 |
|
||
|
312.6 |
16:28:11 |
AQXE |
1476 |
606169546630456000 |
|
||
|
312.7 |
16:28:16 |
XLON |
953 |
592095796175139000 |
|
||
|
312.7 |
16:28:16 |
XLON |
163 |
592095796175139000 |
|
||
|
312.5 |
16:29:00 |
XLON |
874 |
592095796175162000 |
|
||
|
312.5 |
16:29:01 |
BATE |
39 |
592095796175163000 |
|
||
|
312.5 |
16:29:01 |
BATE |
84 |
592095796175163000 |
|
||
|
312.5 |
16:29:01 |
CHIX |
659 |
606169546630482000 |
|
||
|
312.5 |
16:29:01 |
XLON |
14 |
592095796175163000 |
|
||
|
312.5 |
16:29:01 |
BATE |
28 |
592095796175163000 |
|
||
|
312.5 |
16:29:01 |
BATE |
714 |
592095796175163000 |
|
||
|
312.4 |
16:29:17 |
XLON |
178 |
592095796175168000 |
|
||
|
312.4 |
16:29:17 |
XLON |
784 |
592095796175168000 |
|
||
|
312.4 |
16:29:17 |
CHIX |
659 |
606169546630487000 |
|
||
|
312.4 |
16:29:17 |
TRQX |
797 |
606169546630487000 |
|
||
|
312.5 |
16:35:00 |
XLON |
107195 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
87531 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
55481 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
390 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
44 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
3411 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
7987 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
7987 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
8625 |
592095796175202000 |
|
||
|
312.5 |
16:35:00 |
XLON |
24463 |
592095796175202000 |
|
||
|
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
- 9 hours ago Alphawave IP Group
- 10 hours ago WH Smith
- 11 hours ago Staffline Group
- 11 hours ago Manchester & London Investment Trust
- 11 hours ago Associated British Foods