Transaction in Own Shares

RNS Number : 6463B
Kingfisher PLC
15 February 2022
 

KINGFISHER PLC

Transaction in own shares

 

15 February 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 14 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:

14 February 2022

Total number of shares purchased:

1,014,626

Volume Weighted Average price paid per share:

GBp 317.3633

Highest price paid per share:

GBp 317.3633

Lowest price paid per share:

GBp 317.3633

 

To date, Kingfisher has purchased 12,637,008 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

714,334

317.3572

BATS Europe

66,116

316.6464

Chi-X Europe

64,007

316.6953

Turquoise

61,130

316.4387

Aquis Exchange

109,039

316.7802

 

Schedule of Purchases - Individual Transactions

Price GBp

Time of each trade on 25 January 2022 (UTC)

Trading venue

Quantity

Transaction Reference Number

 

317.6

08:00:28

XLON

93

592098273377616000

 

317.6

08:00:28

XLON

52

592098273377616000

 

317.6

08:00:28

XLON

55

592098273377616000

 

317.6

08:00:28

XLON

179

606172023837032000

 

317.6

08:00:28

XLON

130

606172023837032000

 

317.6

08:00:28

XLON

41

606172023837032000

 

317.6

08:00:28

XLON

41

606172023837032000

 

317.6

08:00:28

XLON

315

606172023837032000

 

317.6

08:00:28

XLON

147

592098273377616000

 

317.6

08:00:28

XLON

130

592098273377616000

 

317.6

08:00:28

XLON

315

592098273377616000

 

317.6

08:00:28

XLON

109

606172023837032000

 

317.6

08:00:28

XLON

98

606172023837032000

 

317.6

08:00:28

XLON

107

606172023837032000

 

317.7

08:00:34

XLON

838

606172023837034000

 

317.7

08:00:34

XLON

248

606172023837034000

 

317.7

08:00:34

XLON

567

606172023837034000

 

317.7

08:00:34

XLON

183

592098273377618000

 

317.7

08:00:34

XLON

1470

592098273377618000

 

317.9

08:02:01

XLON

660

592098273377644000

 

318.2

08:02:11

XLON

1796

592098273377647000

 

317.9

08:03:07

XLON

610

606172023837081000

 

317.9

08:03:09

BATE

660

592098273377668000

 

317.9

08:03:09

CHIX

773

606172023837082000

 

317.9

08:03:09

XLON

136

606172023837082000

 

316.9

08:04:55

XLON

1315

592098273377715000

 

316.9

08:04:55

XLON

518

592098273377715000

 

318.3

08:09:20

BATE

938

592098273377828000

 

318.8

08:09:37

XLON

526

606172023837246000

 

318.8

08:09:37

BATE

847

592098273377836000

 

318.7

08:10:53

XLON

660

592098273377862000

 

318.7

08:10:53

AQXE

784

606172023837271000

 

318.6

08:10:57

BATE

655

592098273377864000

 

318.6

08:10:57

CHIX

699

606172023837272000

 

318.7

08:10:57

AQXE

4

606172023837272000

 

318.7

08:10:57

XLON

137

592098273377864000

 

318.6

08:10:58

BATE

5

592098273377864000

 

318.2

08:11:31

TRQX

660

592098273377875000

 

318.2

08:11:31

XLON

355

592098273377875000

 

318.2

08:11:31

XLON

305

592098273377875000

 

318.2

08:11:31

BATE

956

606172023837283000

 

318.2

08:11:31

CHIX

733

606172023837283000

 

318.2

08:11:31

AQXE

272

606172023837283000

 

318.2

08:11:33

AQXE

176

606172023837284000

 

318.2

08:11:33

AQXE

212

606172023837284000

 

318

08:11:42

CHIX

660

592098273377879000

 

318

08:12:03

AQXE

660

606172023837293000

 

318

08:12:03

XLON

1057

592098273377885000

 

318

08:12:03

XLON

978

606172023837293000

 

317.6

08:14:20

XLON

1563

606172023837341000

 

317.5

08:16:18

XLON

201

606172023837379000

 

317.5

08:16:18

XLON

1358

606172023837379000

 

317.4

08:17:30

CHIX

787

592098273377999000

 

317.4

08:17:30

BATE

660

606172023837403000

 

317.4

08:18:41

AQXE

731

606172023837427000

 

317.4

08:18:41

AQXE

470

606172023837427000

 

317.4

08:18:41

AQXE

385

606172023837427000

 

317.3

08:19:33

BATE

302

592098273378043000

 

317.3

08:19:33

BATE

56

592098273378043000

 

317.3

08:19:33

BATE

302

592098273378043000

 

317.3

08:19:33

AQXE

977

606172023837445000

 

317.6

08:22:18

CHIX

31

592098273378104000

 

317.6

08:22:18

CHIX

6

592098273378104000

 

317.6

08:22:18

TRQX

23

606172023837505000

 

317.5

08:22:42

XLON

1544

606172023837518000

 

317.4

08:22:51

XLON

1237

592098273378124000

 

317.4

08:22:51

CHIX

173

606172023837525000

 

317.4

08:22:51

CHIX

487

606172023837525000

 

317.2

08:23:33

BATE

75

606172023837549000

 

317.2

08:23:33

BATE

585

606172023837549000

 

317.2

08:23:33

AQXE

1547

592098273378149000

 

316.4

08:25:07

BATE

179

592098273378196000

 

316.4

08:25:07

BATE

141

592098273378196000

 

316.4

08:25:07

BATE

340

592098273378196000

 

316.4

08:25:07

XLON

660

592098273378196000

 

316.4

08:25:07

XLON

1527

606172023837595000

 

316.4

08:25:07

AQXE

791

606172023837595000

 

316.1

08:27:37

AQXE

29

592098273378255000

 

316.1

08:27:42

CHIX

791

606172023837653000

 

316.1

08:27:42

CHIX

183

606172023837653000

 

316.1

08:27:43

AQXE

631

592098273378257000

 

315.9

08:31:12

XLON

660

592098273378332000

 

315.9

08:31:18

AQXE

1007

606172023837729000

 

315.8

08:31:26

XLON

125

592098273378338000

 

315.8

08:31:26

XLON

535

592098273378338000

 

316.6

08:33:26

XLON

1868

606172023837777000

 

316.5

08:33:27

XLON

1320

592098273378384000

 

316.5

08:33:27

BATE

507

606172023837778000

 

316.5

08:33:27

BATE

104

606172023837778000

 

316.5

08:33:27

BATE

49

606172023837778000

 

316.5

08:33:33

AQXE

189

592098273378388000

 

316.5

08:33:44

AQXE

471

592098273378391000

 

316.4

08:33:44

XLON

1639

606172023837784000

 

316.4

08:33:44

AQXE

660

592098273378391000

 

315.8

08:36:42

XLON

1674

592098273378461000

 

316.2

08:39:31

TRQX

660

592098273378527000

 

316.2

08:39:31

CHIX

645

606172023837916000

 

316.2

08:39:31

CHIX

695

606172023837916000

 

316.2

08:39:31

BATE

660

592098273378527000

 

316.2

08:39:31

CHIX

345

606172023837916000

 

316.2

08:39:31

CHIX

581

606172023837916000

 

316.3

08:42:04

XLON

660

606172023837970000

 

316.3

08:42:04

AQXE

964

592098273378583000

 

316.4

08:43:27

XLON

1541

592098273378619000

 

316.4

08:43:27

XLON

105

592098273378619000

 

316.2

08:43:54

XLON

1686

592098273378629000

 

316.1

08:46:41

AQXE

173

606172023838077000

 

316.1

08:46:51

XLON

120

592098273378695000

 

316.1

08:46:51

XLON

386

592098273378695000

 

316.1

08:46:51

XLON

154

592098273378695000

 

316.1

08:47:12

AQXE

781

606172023838087000

 

316

08:48:42

XLON

311

592098273378731000

 

316

08:48:42

CHIX

660

592098273378731000

 

316

08:48:42

XLON

765

606172023838116000

 

316

08:48:42

XLON

673

592098273378731000

 

316

08:48:43

XLON

311

606172023838116000

 

315.9

08:48:43

CHIX

591

592098273378731000

 

315.9

08:48:43

CHIX

69

592098273378731000

 

316

08:48:43

AQXE

660

606172023838116000

 

315.9

08:48:43

XLON

468

606172023838116000

 

315.9

08:48:43

XLON

652

606172023838116000

 

315.9

08:48:43

XLON

72

606172023838116000

 

315.3

08:52:36

XLON

1017

606172023838194000

 

315.3

08:52:37

AQXE

660

592098273378811000

 

314.9

08:53:12

XLON

969

606172023838204000

 

314.8

08:53:23

XLON

300

606172023838208000

 

314.8

08:53:23

XLON

796

592098273378825000

 

314.5

08:55:06

XLON

1685

592098273378863000

 

314.4

08:56:22

XLON

855

592098273378886000

 

314.4

08:56:22

XLON

839

592098273378886000

 

314.4

08:56:22

XLON

300

606172023838267000

 

314.4

08:56:22

XLON

791

592098273378886000

 

314.3

08:56:27

XLON

516

606172023838268000

 

314.3

08:56:27

XLON

81

606172023838268000

 

314.3

08:56:34

XLON

262

606172023838270000

 

314.1

08:57:24

XLON

340

606172023838286000

 

314.1

08:57:24

XLON

294

606172023838286000

 

314.1

08:57:24

XLON

26

606172023838286000

 

314.1

08:57:24

AQXE

103

592098273378906000

 

314.1

08:57:24

XLON

300

592098273378906000

 

314.1

08:57:24

XLON

530

606172023838286000

 

314.1

08:57:24

XLON

67

606172023838286000

 

313.9

09:00:08

XLON

1019

592098273378954000

 

313.9

09:00:08

CHIX

660

606172023838333000

 

313.9

09:00:08

CHIX

1006

592098273378954000

 

313.9

09:00:08

TRQX

660

606172023838333000

 

313.8

09:00:08

XLON

1011

592098273378954000

 

313.8

09:00:08

XLON

279

592098273378954000

 

314

09:01:12

XLON

1200

592098273378976000

 

313.9

09:02:18

XLON

797

606172023838379000

 

313.9

09:02:18

XLON

883

606172023838379000

 

314.6

09:05:01

XLON

1642

592098273379053000

 

314.4

09:05:01

TRQX

660

592098273379053000

 

314.4

09:05:01

XLON

1161

606172023838429000

 

314.4

09:05:01

XLON

1226

592098273379053000

 

315.7

09:09:48

CHIX

366

606172023838523000

 

315.9

09:09:50

XLON

389

606172023838523000

 

315.9

09:09:50

XLON

490

606172023838523000

 

315.9

09:09:50

XLON

126

606172023838523000

 

315.5

09:10:14

BATE

831

592098273379159000

 

315.5

09:10:14

XLON

231

606172023838532000

 

315.5

09:10:14

XLON

1750

606172023838532000

 

315.4

09:11:39

TRQX

81

592098273379185000

 

315.4

09:11:39

TRQX

412

592098273379185000

 

315.4

09:11:39

TRQX

167

592098273379185000

 

315.4

09:11:42

AQXE

313

606172023838558000

 

315.3

09:11:44

XLON

362

592098273379187000

 

315.3

09:11:44

XLON

708

592098273379187000

 

315.3

09:11:44

TRQX

660

592098273379187000

 

315.3

09:11:44

BATE

828

592098273379187000

 

315.3

09:11:44

CHIX

660

606172023838559000

 

315.4

09:11:44

AQXE

657

606172023838559000

 

315.3

09:11:46

AQXE

660

606172023838560000

 

315

09:16:05

XLON

1619

592098273379285000

 

316.2

09:20:02

BATE

676

592098273379361000

 

316.2

09:20:02

XLON

572

606172023838729000

 

316.2

09:20:02

XLON

748

606172023838729000

 

316.2

09:20:02

AQXE

60

606172023838729000

 

316.2

09:20:02

AQXE

600

606172023838729000

 

316.4

09:22:55

BATE

4

606172023838779000

 

316.6

09:22:56

XLON

249

592098273379412000

 

316.5

09:23:49

AQXE

1091

592098273379432000

 

316.5

09:23:49

XLON

660

606172023838798000

 

316.8

09:24:30

XLON

750

606172023838813000

 

316.8

09:24:30

XLON

3

606172023838813000

 

316.8

09:27:33

CHIX

660

592098273379510000

 

316.8

09:27:33

XLON

1661

606172023838875000

 

316.8

09:27:33

XLON

125

606172023838875000

 

316.7

09:27:53

BATE

24

592098273379517000

 

316.7

09:27:53

BATE

37

592098273379517000

 

316.7

09:27:53

BATE

599

592098273379517000

 

316.7

09:27:53

CHIX

660

606172023838882000

 

316.7

09:27:53

XLON

1094

606172023838882000

 

317.2

09:28:32

XLON

1674

606172023838896000

 

317.1

09:28:39

XLON

318

606172023838898000

 

317.1

09:28:39

XLON

1409

606172023838898000

 

316.8

09:32:41

XLON

1707

606172023838978000

 

316.7

09:32:56

AQXE

225

592098273379620000

 

316.7

09:32:56

XLON

660

606172023838984000

 

316.7

09:32:56

AQXE

806

592098273379620000

 

315.5

09:36:53

XLON

1047

592098273379701000

 

315.5

09:36:53

TRQX

660

606172023839062000

 

315.5

09:37:57

AQXE

264

592098273379724000

 

315.5

09:37:57

BATE

670

606172023839084000

 

315.5

09:37:57

AQXE

184

592098273379724000

 

315.5

09:37:59

BATE

221

606172023839085000

 

315.5

09:37:59

AQXE

212

592098273379725000

 

315.9

09:42:14

CHIX

865

606172023839168000

 

315.7

09:44:28

AQXE

191

592098273379856000

 

315.7

09:44:50

BATE

350

592098273379863000

 

315.7

09:44:50

BATE

310

592098273379863000

 

315.7

09:44:50

XLON

552

606172023839220000

 

315.7

09:44:50

XLON

218

606172023839220000

 

315.7

09:44:50

XLON

997

606172023839220000

 

315.7

09:44:50

TRQX

310

592098273379863000

 

315.7

09:44:50

TRQX

68

592098273379863000

 

315.7

09:44:50

TRQX

282

592098273379863000

 

315.7

09:44:50

XLON

660

606172023839220000

 

315.7

09:44:50

AQXE

798

592098273379863000

 

315.7

09:44:50

AQXE

203

606172023839220000

 

315.7

09:44:50

AQXE

5

606172023839220000

 

315.7

09:44:52

AQXE

135

606172023839221000

 

315.7

09:44:58

AQXE

246

606172023839222000

 

315.7

09:45:18

AQXE

237

606172023839229000

 

315.6

09:45:18

XLON

660

592098273379873000

 

315.6

09:45:18

CHIX

93

592098273379873000

 

315.6

09:45:18

CHIX

495

592098273379873000

 

315.6

09:45:18

CHIX

128

592098273379873000

 

315.6

09:45:18

BATE

394

606172023839229000

 

315.6

09:45:18

BATE

266

606172023839229000

 

315.8

09:49:31

AQXE

665

606172023839310000

 

315.8

09:49:31

AQXE

869

606172023839311000

 

315.7

09:49:31

XLON

660

606172023839311000

 

315.7

09:50:09

AQXE

680

592098273379967000

 

315.6

09:50:14

TRQX

719

592098273379969000

 

315.6

09:50:14

BATE

402

606172023839324000

 

315.6

09:50:14

CHIX

402

606172023839324000

 

316.5

09:53:44

XLON

1024

606172023839384000

 

316.5

09:54:01

BATE

544

592098273380035000

 

316.5

09:54:01

BATE

116

592098273380035000

 

316.4

09:54:46

XLON

362

606172023839399000

 

316.4

09:54:46

CHIX

849

592098273380047000

 

316.4

09:54:46

XLON

500

606172023839399000

 

316.4

09:54:46

XLON

458

606172023839399000

 

316.2

09:56:08

BATE

1018

592098273380073000

 

316.2

09:56:08

AQXE

227

606172023839424000

 

316.2

09:56:09

AQXE

433

606172023839424000

 

316.1

09:58:03

BATE

169

592098273380105000

 

316.1

09:58:26

BATE

877

592098273380112000

 

316.1

09:58:26

TRQX

97

606172023839462000

 

316.1

09:59:34

TRQX

563

606172023839480000

 

316.1

10:00:56

XLON

1931

606172023839502000

 

316

10:00:58

BATE

410

592098273380153000

 

316

10:00:58

BATE

28

592098273380153000

 

316

10:00:58

TRQX

22

606172023839503000

 

316

10:00:58

BATE

222

592098273380153000

 

316

10:00:58

TRQX

1012

606172023839503000

 

315.9

10:02:03

XLON

608

592098273380173000

 

315.9

10:02:03

XLON

935

592098273380173000

 

315.9

10:02:03

XLON

454

606172023839522000

 

315.9

10:02:03

XLON

206

592098273380173000

 

316.6

10:07:50

CHIX

660

592098273380283000

 

316.6

10:07:50

BATE

986

606172023839629000

 

317

10:09:24

BATE

265

592098273380310000

 

317

10:09:24

XLON

99

606172023839656000

 

317

10:09:24

CHIX

720

606172023839656000

 

317

10:09:24

CHIX

421

606172023839656000

 

317.4

10:12:25

CHIX

420

592098273380368000

 

317.4

10:12:25

CHIX

430

592098273380368000

 

317.4

10:12:25

CHIX

756

592098273380368000

 

317.4

10:12:25

CHIX

365

592098273380368000

 

317.4

10:14:10

XLON

1320

606172023839741000

 

317.9

10:16:06

XLON

1452

592098273380441000

 

317.9

10:16:06

AQXE

1320

606172023839782000

 

317.9

10:16:06

TRQX

660

592098273380441000

 

317.9

10:16:06

XLON

424

606172023839782000

 

317.9

10:16:06

XLON

765

606172023839782000

 

317.9

10:16:06

AQXE

556

606172023839782000

 

317.9

10:16:06

TRQX

161

592098273380441000

 

317.9

10:16:06

AQXE

104

606172023839782000

 

317.9

10:18:07

AQXE

218

592098273380478000

 

317.9

10:18:19

AQXE

203

592098273380482000

 

317.9

10:18:33

BATE

1062

592098273380486000

 

317.9

10:18:33

TRQX

660

606172023839826000

 

317.9

10:18:33

XLON

913

606172023839826000

 

317.9

10:18:33

XLON

157

606172023839826000

 

317.9

10:18:33

AQXE

239

592098273380486000

 

317.5

10:20:26

AQXE

63

592098273380517000

 

317.5

10:20:26

CHIX

725

606172023839857000

 

317.5

10:20:26

AQXE

597

592098273380517000

 

317.4

10:22:06

XLON

340

592098273380550000

 

317.4

10:22:06

XLON

310

592098273380550000

 

317.4

10:22:06

XLON

340

592098273380550000

 

317.4

10:22:06

AQXE

660

606172023839889000

 

317.2

10:25:19

XLON

1046

592098273380611000

 

317.2

10:25:19

XLON

3

592098273380611000

 

317.2

10:25:19

BATE

660

606172023839949000

 

317.2

10:25:20

AQXE

1668

606172023839950000

 

316.9

10:33:11

AQXE

704

606172023840075000

 

316.9

10:33:11

XLON

1653

606172023840075000

 

316.9

10:33:11

XLON

660

606172023840075000

 

316.9

10:33:11

AQXE

233

606172023840075000

 

316.9

10:33:13

AQXE

102

606172023840076000

 

316.9

10:33:45

CHIX

280

592098273380748000

 

316.9

10:33:45

TRQX

173

592098273380748000

 

316.9

10:33:45

TRQX

225

592098273380748000

 

316.9

10:33:45

TRQX

262

592098273380748000

 

316.9

10:33:45

CHIX

394

592098273380748000

 

317

10:36:56

CHIX

382

606172023840140000

 

317

10:36:56

CHIX

363

606172023840140000

 

317

10:36:56

CHIX

520

606172023840140000

 

317.65

10:38:52

CHIX

111

592098273380844000

 

317.7

10:38:52

CHIX

571

592098273380844000

 

317.7

10:40:32

XLON

29

592098273380872000

 

317.7

10:40:32

XLON

750

592098273380872000

 

317.7

10:40:32

XLON

401

592098273380872000

 

317.6

10:40:32

CHIX

282

606172023840205000

 

317.7

10:40:32

CHIX

18

606172023840205000

 

317.7

10:40:32

CHIX

421

606172023840205000

 

317.7

10:40:32

CHIX

315

606172023840205000

 

317.7

10:40:32

CHIX

284

606172023840205000

 

317.5

10:41:06

BATE

660

592098273380881000

 

317.5

10:41:06

XLON

2112

606172023840213000

 

317.5

10:41:06

CHIX

570

606172023840213000

 

317.5

10:41:06

CHIX

222

606172023840213000

 

317.5

10:41:06

TRQX

660

592098273380881000

 

317.5

10:41:06

XLON

534

606172023840213000

 

317.5

10:41:06

AQXE

1320

606172023840213000

 

317.5

10:41:06

CHIX

135

592098273380881000

 

317.2

10:42:18

TRQX

972

592098273380901000

 

317.2

10:42:18

TRQX

239

592098273380901000

 

317.2

10:42:18

BATE

660

606172023840233000

 

317.6

10:51:29

CHIX

107

592098273381065000

 

317.6

10:51:29

CHIX

553

592098273381065000

 

317.6

10:51:29

BATE

14

606172023840394000

 

317.6

10:51:29

BATE

31

606172023840394000

 

317.6

10:51:29

BATE

52

606172023840394000

 

317.6

10:51:43

XLON

660

606172023840398000

 

317.6

10:51:55

AQXE

262

592098273381072000

 

317.6

10:52:11

AQXE

644

592098273381076000

 

317.5

10:52:21

XLON

1452

592098273381079000

 

317.5

10:52:21

BATE

660

606172023840407000

 

317.5

10:52:31

AQXE

23

592098273381081000

 

317.5

10:52:33

AQXE

637

592098273381081000

 

317.5

10:52:33

TRQX

147

606172023840410000

 

317.4

10:52:33

XLON

1398

592098273381082000

 

317.4

10:52:33

BATE

513

606172023840410000

 

317.4

10:52:33

BATE

147

606172023840410000

 

317.3

10:53:02

AQXE

788

592098273381090000

 

317.3

10:53:02

XLON

660

606172023840418000

 

317.3

10:53:04

AQXE

36

592098273381091000

 

317.3

10:53:14

AQXE

123

592098273381094000

 

316.9

10:54:08

AQXE

731

592098273381110000

 

316.9

10:54:43

XLON

607

606172023840448000

 

316.9

10:55:02

AQXE

269

592098273381125000

 

316.9

10:55:02

XLON

53

606172023840453000

 

316.8

10:59:01

CHIX

593

592098273381200000

 

316.8

10:59:01

CHIX

52

592098273381200000

 

316.8

10:59:01

BATE

660

606172023840526000

 

316.8

10:59:29

CHIX

122

592098273381210000

 

316.8

10:59:29

CHIX

66

592098273381210000

 

316.8

10:59:29

CHIX

189

592098273381210000

 

316.6

11:03:00

XLON

776

592098273381292000

 

316.6

11:03:00

CHIX

660

606172023840616000

 

316.6

11:03:00

XLON

314

592098273381292000

 

316.6

11:03:00

XLON

680

592098273381292000

 

316.6

11:03:00

BATE

660

606172023840616000

 

316.5

11:04:11

XLON

999

592098273381318000

 

316.5

11:04:11

TRQX

660

606172023840642000

 

316.4

11:07:40

XLON

991

606172023840712000

 

316.4

11:07:40

XLON

995

592098273381390000

 

316.4

11:07:40

TRQX

660

606172023840712000

 

316.4

11:07:40

AQXE

660

592098273381390000

 

316.4

11:12:56

XLON

1649

592098273381487000

 

316.2

11:12:57

XLON

1208

592098273381487000

 

316.2

11:12:57

XLON

423

592098273381487000

 

316.6

11:16:00

CHIX

724

606172023840858000

 

316.4

11:16:18

TRQX

947

592098273381546000

 

316.3

11:16:50

XLON

669

592098273381555000

 

316.3

11:16:50

XLON

115

592098273381555000

 

317.1

11:21:40

AQXE

1500

592098273381642000

 

317.1

11:21:40

AQXE

814

592098273381642000

 

317.5

11:23:04

CHIX

498

606172023840989000

 

317.5

11:23:07

BATE

660

592098273381673000

 

317.5

11:23:07

AQXE

660

592098273381673000

 

317.5

11:23:07

CHIX

736

606172023840990000

 

317.5

11:23:07

XLON

1594

592098273381673000

 

317.5

11:23:07

AQXE

285

606172023840990000

 

317.5

11:23:07

XLON

375

606172023840990000

 

317.3

11:29:04

AQXE

671

592098273381795000

 

317.3

11:29:04

XLON

660

606172023841110000

 

317.3

11:29:04

XLON

610

606172023841110000

 

317.3

11:29:04

XLON

1060

606172023841110000

 

317.3

11:29:05

AQXE

492

592098273381795000

 

317.2

11:30:46

XLON

595

606172023841146000

 

317.2

11:30:46

XLON

958

606172023841146000

 

317.2

11:30:46

CHIX

1041

592098273381831000

 

317.2

11:30:46

BATE

660

606172023841146000

 

316.9

11:34:14

TRQX

660

592098273381902000

 

316.9

11:34:14

BATE

999

606172023841215000

 

316.9

11:34:14

XLON

1008

606172023841215000

 

316.9

11:34:14

AQXE

660

592098273381902000

 

317

11:44:53

XLON

434

592098273382098000

 

317

11:44:53

XLON

200

592098273382098000

 

317

11:44:53

XLON

582

592098273382098000

 

317

11:44:53

XLON

396

592098273382098000

 

317

11:44:53

BATE

660

606172023841407000

 

317

11:45:08

CHIX

660

592098273382102000

 

317

11:45:08

BATE

409

606172023841412000

 

316.9

11:45:26

XLON

427

606172023841417000

 

316.9

11:45:26

XLON

1685

606172023841417000

 

316.9

11:45:30

AQXE

516

592098273382109000

 

316.9

11:45:30

AQXE

144

592098273382110000

 

316.9

11:45:30

XLON

131

606172023841419000

 

316.8

11:45:35

XLON

1626

606172023841421000

 

316.8

11:45:35

TRQX

660

592098273382112000

 

316.8

11:45:35

XLON

1278

606172023841421000

 

317.2

11:51:50

XLON

763

592098273382232000

 

317.2

11:51:50

XLON

300

592098273382232000

 

317.2

11:51:50

AQXE

403

606172023841539000

 

317.2

11:51:50

AQXE

257

606172023841539000

 

317.1

11:51:51

CHIX

836

592098273382232000

 

317.1

11:51:51

CHIX

375

592098273382232000

 

317.1

11:51:51

XLON

660

606172023841540000

 

317.1

11:54:41

TRQX

660

592098273382288000

 

317.1

11:54:41

XLON

1122

606172023841594000

 

316.7

11:58:36

XLON

1000

592098273382352000

 

316.7

11:58:36

CHIX

660

606172023841657000

 

316.7

11:58:36

TRQX

660

592098273382352000

 

316.7

11:58:36

AQXE

1006

606172023841657000

 

316.8

12:06:05

XLON

900

592098273382484000

 

316.8

12:06:05

XLON

268

592098273382484000

 

316.8

12:06:05

AQXE

1350

606172023841788000

 

316.6

12:06:07

AQXE

106

592098273382485000

 

316.6

12:06:11

AQXE

200

592098273382487000

 

316.6

12:06:21

AQXE

200

592098273382491000

 

316.6

12:06:22

AQXE

200

592098273382491000

 

316.8

12:07:36

XLON

615

606172023841816000

 

316.8

12:07:36

XLON

64

606172023841816000

 

316.9

12:09:01

XLON

772

592098273382538000

 

316.8

12:09:23

AQXE

97

606172023841850000

 

316.8

12:09:23

TRQX

148

592098273382547000

 

316.8

12:09:23

TRQX

512

592098273382547000

 

317.2

12:10:53

CHIX

316

592098273382575000

 

317.2

12:10:53

CHIX

240

592098273382575000

 

317.4

12:11:51

XLON

660

592098273382598000

 

317.4

12:11:51

AQXE

1479

606172023841900000

 

317.2

12:12:18

XLON

912

606172023841909000

 

317.2

12:12:18

CHIX

764

592098273382607000

 

317.2

12:12:18

TRQX

1394

606172023841909000

 

317.1

12:12:57

XLON

841

606172023841923000

 

317.1

12:12:57

XLON

984

592098273382621000

 

317.1

12:12:57

AQXE

660

606172023841923000

 

316.8

12:20:07

AQXE

948

592098273382754000

 

316.8

12:22:03

AQXE

699

606172023842089000

 

316.8

12:22:03

AQXE

502

606172023842089000

 

316.8

12:23:39

AQXE

119

606172023842114000

 

316.8

12:23:39

XLON

403

606172023842114000

 

316.8

12:23:39

BATE

214

592098273382816000

 

316.8

12:23:39

BATE

142

592098273382816000

 

316.8

12:23:39

BATE

28

592098273382816000

 

316.8

12:23:39

AQXE

588

606172023842114000

 

316.8

12:23:39

CHIX

355

606172023842114000

 

316.8

12:23:39

CHIX

282

606172023842114000

 

316.8

12:23:39

CHIX

23

606172023842114000

 

316.8

12:23:48

XLON

257

606172023842117000

 

316.8

12:23:51

BATE

573

592098273382820000

 

316.8

12:23:52

AQXE

349

606172023842118000

 

316.8

12:27:02

TRQX

266

592098273382877000

 

316.8

12:27:02

AQXE

316

606172023842175000

 

316.8

12:27:02

TRQX

239

592098273382877000

 

316.8

12:27:02

TRQX

32

592098273382877000

 

316.8

12:27:02

TRQX

67

592098273382877000

 

316.8

12:27:02

TRQX

219

592098273382877000

 

316.8

12:27:02

AQXE

185

606172023842175000

 

316.7

12:27:02

TRQX

660

592098273382877000

 

316.7

12:27:02

TRQX

660

592098273382877000

 

316.7

12:27:03

XLON

660

606172023842175000

 

316.7

12:27:03

XLON

341

592098273382878000

 

316.7

12:27:03

XLON

319

592098273382878000

 

316.7

12:27:03

BATE

519

606172023842175000

 

316.7

12:27:03

BATE

31

606172023842175000

 

316.7

12:27:03

BATE

34

606172023842175000

 

316.7

12:27:03

BATE

52

606172023842175000

 

316.7

12:27:03

BATE

31

606172023842175000

 

316.7

12:27:03

AQXE

781

606172023842175000

 

316

12:33:39

TRQX

660

592098273383030000

 

316

12:33:39

CHIX

1053

606172023842326000

 

315.9

12:33:39

TRQX

660

592098273383030000

 

315.9

12:33:39

XLON

1016

606172023842326000

 

316.6

12:40:43

XLON

282

592098273383202000

 

316.6

12:40:43

XLON

1830

592098273383202000

 

316.6

12:40:43

AQXE

660

606172023842494000

 

316.6

12:40:44

XLON

36

592098273383202000

 

316.5

12:42:00

XLON

551

606172023842519000

 

316.5

12:42:00

XLON

1561

606172023842519000

 

316.4

12:42:00

XLON

527

606172023842519000

 

316.4

12:42:00

XLON

114

592098273383228000

 

316.4

12:42:00

XLON

636

606172023842519000

 

316.5

12:42:00

XLON

24

606172023842519000

 

317

12:44:07

XLON

1643

592098273383277000

 

317

12:44:07

XLON

45

592098273383277000

 

317.9

12:48:03

TRQX

660

592098273383382000

 

317.9

12:48:03

XLON

1011

606172023842670000

 

317.6

12:48:45

AQXE

1828

606172023842689000

 

317.1

12:49:38

BATE

1217

592098273383423000

 

317.1

12:49:38

CHIX

660

606172023842710000

 

316.2

12:51:55

XLON

1687

592098273383475000

 

316.3

12:54:04

XLON

1686

592098273383518000

 

316.2

12:55:42

XLON

159

592098273383553000

 

316.2

12:55:42

XLON

867

592098273383553000

 

316.2

12:55:42

CHIX

660

606172023842837000

 

316.1

12:56:56

XLON

1726

592098273383576000

 

316.6

13:02:06

TRQX

43

592098273383677000

 

316.6

13:02:06

CHIX

229

606172023842958000

 

316.6

13:02:06

CHIX

252

606172023842958000

 

316.6

13:02:06

CHIX

1299

606172023842958000

 

316.6

13:02:06

BATE

21

592098273383677000

 

316.6

13:02:06

BATE

292

592098273383677000

 

316.6

13:02:06

BATE

347

592098273383677000

 

316.6

13:02:06

XLON

518

606172023842958000

 

316.6

13:02:06

XLON

435

606172023842958000

 

316.6

13:02:06

TRQX

498

592098273383677000

 

316.6

13:02:06

TRQX

119

592098273383677000

 

316.4

13:04:03

TRQX

660

592098273383712000

 

316.4

13:04:03

XLON

994

606172023842992000

 

316.7

13:05:56

AQXE

1363

606172023843024000

 

316.3

13:06:21

XLON

438

606172023843031000

 

316.3

13:06:21

XLON

222

606172023843031000

 

316.3

13:06:21

XLON

974

606172023843031000

 

316.5

13:10:02

TRQX

660

592098273383814000

 

316.5

13:10:02

XLON

407

606172023843092000

 

316.5

13:10:02

XLON

696

606172023843092000

 

316.3

13:13:44

XLON

995

592098273383874000

 

316.3

13:13:44

BATE

42

592098273383874000

 

316.3

13:13:44

BATE

618

592098273383874000

 

316.3

13:13:44

XLON

353

606172023843151000

 

316.3

13:13:44

XLON

358

606172023843151000

 

316.3

13:13:44

XLON

272

606172023843151000

 

316.3

13:13:44

AQXE

660

606172023843151000

 

316

13:15:24

CHIX

105

592098273383907000

 

316

13:16:04

CHIX

682

592098273383919000

 

316

13:16:04

CHIX

283

592098273383919000

 

316

13:16:04

TRQX

593

606172023843195000

 

316

13:16:04

XLON

1083

606172023843195000

 

316

13:16:04

TRQX

28

606172023843195000

 

316

13:16:04

XLON

541

606172023843195000

 

316

13:16:32

TRQX

39

606172023843202000

 

315.9

13:25:41

AQXE

123

592098273384106000

 

315.9

13:25:41

XLON

89

606172023843379000

 

315.9

13:25:41

CHIX

660

606172023843379000

 

316

13:26:16

AQXE

618

592098273384117000

 

316

13:26:16

AQXE

1506

592098273384117000

 

316

13:26:16

XLON

100

606172023843389000

 

315.8

13:27:04

XLON

660

592098273384130000

 

315.8

13:27:04

CHIX

660

592098273384130000

 

315.8

13:27:04

TRQX

660

606172023843402000

 

315.8

13:27:04

XLON

1452

606172023843402000

 

315.8

13:27:04

AQXE

961

606172023843402000

 

315.8

13:27:04

BATE

682

606172023843402000

 

315.7

13:30:04

XLON

688

592098273384184000

 

315.7

13:30:04

XLON

342

592098273384184000

 

315.7

13:30:04

BATE

660

606172023843455000

 

315.7

13:30:04

XLON

1040

592098273384184000

 

315.7

13:30:04

TRQX

660

606172023843455000

 

316.1

13:32:42

BATE

199

592098273384232000

 

316.1

13:32:42

CHIX

660

606172023843502000

 

316.1

13:32:42

BATE

471

592098273384232000

 

316.1

13:32:43

BATE

338

592098273384232000

 

315.9

13:33:04

BATE

660

592098273384240000

 

315.9

13:33:04

XLON

132

606172023843510000

 

315.9

13:33:04

XLON

754

606172023843510000

 

315.9

13:33:04

XLON

132

606172023843510000

 

315.9

13:41:04

TRQX

67

592098273384396000

 

315.9

13:41:04

TRQX

734

592098273384396000

 

315.9

13:41:04

XLON

114

606172023843663000

 

315.9

13:41:04

XLON

994

606172023843663000

 

315.9

13:41:04

BATE

160

606172023843663000

 

315.9

13:41:04

BATE

500

606172023843663000

 

315.9

13:41:04

XLON

1940

592098273384396000

 

315.9

13:41:04

XLON

215

606172023843663000

 

315.9

13:41:04

XLON

486

606172023843663000

 

315.9

13:41:04

XLON

660

606172023843663000

 

315.8

13:42:10

TRQX

231

592098273384424000

 

315.8

13:42:10

TRQX

15

592098273384424000

 

315.8

13:42:10

TRQX

174

592098273384424000

 

315.8

13:42:10

TRQX

24

592098273384424000

 

315.8

13:42:11

TRQX

118

592098273384424000

 

315.8

13:42:11

TRQX

189

592098273384424000

 

315.7

13:44:42

TRQX

237

592098273384477000

 

315.7

13:44:42

XLON

623

592098273384477000

 

315.7

13:44:42

TRQX

19

592098273384477000

 

315.7

13:44:42

XLON

188

592098273384477000

 

315.7

13:44:42

TRQX

35

592098273384477000

 

315.7

13:44:42

BATE

393

606172023843743000

 

315.7

13:44:42

BATE

267

606172023843743000

 

315.7

13:44:42

XLON

1675

606172023843743000

 

315.7

13:44:42

TRQX

369

592098273384477000

 

315.4

13:47:30

AQXE

773

606172023843805000

 

315.4

13:47:30

AQXE

660

606172023843805000

 

315.8

13:52:21

AQXE

842

592098273384653000

 

316

13:53:37

BATE

1

592098273384678000

 

316

13:53:37

BATE

65

592098273384678000

 

316

13:53:37

TRQX

429

606172023843938000

 

316

13:53:37

TRQX

231

606172023843938000

 

316

13:53:37

CHIX

1133

606172023843938000

 

316

13:53:37

CHIX

335

606172023843938000

 

316.1

13:53:37

XLON

419

606172023843939000

 

316.1

13:53:37

XLON

262

606172023843939000

 

316.3

13:55:52

XLON

587

592098273384732000

 

316.3

13:55:52

XLON

108

592098273384732000

 

316.3

13:55:52

AQXE

8

606172023843993000

 

316.4

13:56:16

XLON

660

606172023844001000

 

316.4

13:56:16

AQXE

86

592098273384741000

 

316.2

13:56:22

TRQX

118

592098273384743000

 

316.2

13:56:22

XLON

223

606172023844003000

 

316.2

13:56:22

XLON

1348

606172023844003000

 

316.2

13:56:22

XLON

1326

606172023844003000

 

316.2

13:56:22

BATE

137

592098273384743000

 

316.2

13:56:22

XLON

786

606172023844003000

 

316.2

13:56:47

TRQX

464

592098273384752000

 

316.2

13:56:47

TRQX

78

592098273384752000

 

316.2

13:56:47

TRQX

660

592098273384752000

 

316.1

13:57:02

AQXE

587

592098273384758000

 

316.1

13:57:02

CHIX

379

592098273384758000

 

316.1

13:57:02

CHIX

251

592098273384758000

 

316.1

13:57:02

CHIX

30

592098273384758000

 

316.1

13:57:02

TRQX

14

606172023844018000

 

316.1

13:57:02

TRQX

324

606172023844018000

 

316.1

13:57:02

TRQX

322

606172023844018000

 

316.1

13:57:02

XLON

736

606172023844018000

 

316.1

13:57:02

XLON

1682

592098273384758000

 

316.1

13:57:02

XLON

185

592098273384758000

 

316.1

13:57:02

AQXE

95

592098273384758000

 

315.9

14:03:03

XLON

205

592098273384894000

 

315.9

14:03:03

XLON

363

592098273384894000

 

315.9

14:03:03

AQXE

99

606172023844151000

 

315.9

14:03:03

AQXE

561

606172023844151000

 

316.4

14:06:35

BATE

1

606172023844233000

 

316.5

14:06:38

CHIX

359

606172023844235000

 

316.5

14:06:38

CHIX

1911

606172023844235000

 

316.3

14:09:08

BATE

36

592098273385031000

 

316.3

14:09:08

CHIX

77

606172023844285000

 

316.3

14:09:08

CHIX

985

606172023844285000

 

316.5

14:10:37

XLON

1941

592098273385067000

 

316.5

14:10:37

XLON

39

592098273385067000

 

316.5

14:10:37

AQXE

315

606172023844321000

 

316.5

14:10:50

AQXE

142

606172023844326000

 

316.6

14:11:20

BATE

95

592098273385084000

 

316.6

14:11:20

TRQX

6

606172023844338000

 

316.6

14:11:20

CHIX

446

606172023844338000

 

316.7

14:11:22

XLON

624

592098273385086000

 

316.7

14:11:22

XLON

93

592098273385086000

 

317

14:12:56

CHIX

660

592098273385123000

 

317

14:12:56

BATE

115

606172023844375000

 

317.2

14:14:41

AQXE

953

606172023844414000

 

317.2

14:14:43

AQXE

12

592098273385163000

 

317.3

14:14:47

XLON

485

592098273385165000

 

317.3

14:14:47

XLON

434

592098273385165000

 

317.3

14:14:47

CHIX

654

592098273385165000

 

317.3

14:14:47

AQXE

660

606172023844417000

 

317.4

14:15:24

XLON

604

606172023844435000

 

317.4

14:15:24

XLON

150

606172023844435000

 

317.4

14:15:24

BATE

26

592098273385184000

 

317.4

14:15:24

BATE

12

592098273385184000

 

317.3

14:16:21

AQXE

1715

606172023844459000

 

317.2

14:17:25

TRQX

7

592098273385231000

 

317.2

14:17:25

CHIX

193

606172023844482000

 

317.2

14:17:25

CHIX

540

606172023844482000

 

317.2

14:17:25

XLON

445

606172023844482000

 

317.2

14:17:25

CHIX

61

606172023844482000

 

317.2

14:17:29

TRQX

732

592098273385233000

 

317.2

14:17:29

XLON

215

606172023844484000

 

317.1

14:17:36

CHIX

844

606172023844488000

 

317.1

14:17:36

XLON

301

592098273385237000

 

317.1

14:17:36

XLON

1203

592098273385237000

 

317.1

14:17:36

TRQX

660

606172023844488000

 

317

14:19:23

XLON

1147

606172023844532000

 

317.3

14:23:38

BATE

160

606172023844630000

 

317.3

14:23:38

TRQX

262

592098273385383000

 

317.3

14:23:38

XLON

67

592098273385383000

 

317.3

14:23:38

XLON

593

592098273385383000

 

317.3

14:23:38

BATE

538

606172023844630000

 

317.3

14:23:38

XLON

1507

606172023844630000

 

317.3

14:23:38

TRQX

398

592098273385383000

 

317.3

14:23:38

AQXE

1355

592098273385383000

 

317.1

14:25:00

XLON

106

592098273385416000

 

317.1

14:25:00

XLON

734

592098273385416000

 

317.1

14:25:00

XLON

236

592098273385416000

 

317.1

14:25:00

TRQX

47

606172023844663000

 

317.1

14:25:00

BATE

47

606172023844663000

 

317.1

14:25:00

BATE

613

606172023844663000

 

317.1

14:25:00

TRQX

613

606172023844663000

 

317.1

14:25:14

AQXE

98

592098273385422000

 

317.2

14:25:50

XLON

178

592098273385435000

 

317.2

14:25:50

XLON

750

592098273385435000

 

317.2

14:25:50

BATE

266

606172023844681000

 

317.2

14:25:50

BATE

394

606172023844681000

 

317.1

14:26:28

AQXE

505

592098273385452000

 

317.1

14:26:28

AQXE

476

592098273385453000

 

316.9

14:30:12

AQXE

559

606172023844796000

 

316.9

14:30:26

XLON

1694

606172023844804000

 

316.9

14:30:26

TRQX

660

592098273385561000

 

316.9

14:30:26

XLON

732

606172023844804000

 

316.9

14:30:26

CHIX

681

592098273385561000

 

316.9

14:30:26

XLON

308

606172023844804000

 

316.9

14:30:26

XLON

101

606172023844804000

 

317

14:31:48

TRQX

660

592098273385614000

 

317

14:31:48

XLON

766

606172023844856000

 

317

14:31:48

XLON

228

606172023844856000

 

316.7

14:32:49

CHIX

172

606172023844895000

 

316.7

14:32:49

AQXE

660

592098273385654000

 

316.7

14:32:49

CHIX

832

606172023844895000

 

316.7

14:32:49

BATE

660

592098273385654000

 

316.7

14:32:49

XLON

472

606172023844895000

 

316.7

14:32:49

XLON

606

606172023844895000

 

316.4

14:33:20

XLON

1681

592098273385676000

 

316.9

14:35:33

XLON

660

592098273385756000

 

316.9

14:35:33

CHIX

1259

606172023844994000

 

316.9

14:35:33

XLON

172

606172023844994000

 

316.9

14:35:33

XLON

1434

606172023844994000

 

316.9

14:35:33

BATE

869

606172023844994000

 

317

14:36:42

CHIX

934

592098273385793000

 

317

14:36:42

TRQX

660

606172023845030000

 

317

14:38:20

BATE

74

592098273385844000

 

317

14:38:20

BATE

560

592098273385844000

 

317

14:38:20

TRQX

135

606172023845080000

 

317

14:38:20

TRQX

150

606172023845080000

 

317

14:38:20

BATE

394

592098273385844000

 

317

14:38:22

TRQX

113

606172023845081000

 

317

14:38:57

TRQX

262

606172023845098000

 

316.9

14:39:50

XLON

88

592098273385896000

 

316.9

14:39:50

XLON

673

592098273385896000

 

316.8

14:40:00

XLON

1676

592098273385902000

 

316.7

14:40:00

BATE

283

592098273385902000

 

316.7

14:40:00

BATE

670

592098273385902000

 

316.7

14:40:00

TRQX

151

606172023845137000

 

316.7

14:40:00

BATE

21

592098273385902000

 

316.7

14:40:00

TRQX

140

606172023845137000

 

316.7

14:40:00

TRQX

369

606172023845137000

 

316.9

14:43:25

XLON

694

606172023845250000

 

316.9

14:43:25

AQXE

587

592098273386020000

 

316.9

14:43:25

AQXE

73

592098273386020000

 

316.9

14:43:25

AQXE

214

592098273386020000

 

316.9

14:43:25

AQXE

582

592098273386020000

 

316.9

14:43:25

XLON

218

606172023845250000

 

316.8

14:43:29

TRQX

744

592098273386022000

 

316.8

14:43:59

BATE

990

592098273386035000

 

316.8

14:43:59

TRQX

106

606172023845265000

 

316.8

14:43:59

TRQX

554

606172023845265000

 

316.7

14:44:09

TRQX

660

592098273386041000

 

316.7

14:44:09

XLON

1013

606172023845271000

 

316.5

14:45:01

TRQX

660

606172023845300000

 

316.5

14:45:01

BATE

1374

592098273386071000

 

316

14:45:59

BATE

660

592098273386108000

 

316

14:45:59

TRQX

279

606172023845336000

 

316

14:45:59

TRQX

681

606172023845336000

 

317.2

14:50:01

XLON

6

592098273386252000

 

317.4

14:50:04

XLON

660

592098273386254000

 

317.4

14:50:04

AQXE

468

606172023845478000

 

317.4

14:50:04

AQXE

1102

606172023845478000

 

317.5

14:51:06

AQXE

660

592098273386286000

 

317.5

14:51:06

XLON

41

606172023845509000

 

317.5

14:51:44

TRQX

660

592098273386309000

 

317.5

14:51:44

XLON

1452

592098273386309000

 

317.5

14:51:44

BATE

660

606172023845531000

 

317.5

14:51:44

XLON

17

606172023845531000

 

317.5

14:52:39

BATE

1

592098273386340000

 

317.5

14:52:39

BATE

109

592098273386340000

 

317.5

14:52:39

BATE

851

592098273386340000

 

317.5

14:52:39

BATE

196

592098273386340000

 

317.5

14:52:39

XLON

534

606172023845562000

 

317.5

14:52:39

XLON

126

606172023845562000

 

317.7

14:53:45

XLON

39

592098273386373000

 

317.7

14:53:45

AQXE

467

606172023845594000

 

317.7

14:53:45

AQXE

193

606172023845594000

 

317.5

14:54:15

XLON

1117

592098273386392000

 

317.5

14:54:15

BATE

660

606172023845612000

 

317.4

14:54:15

XLON

1439

606172023845612000

 

317.4

14:54:15

XLON

260

606172023845612000

 

317.4

14:54:15

AQXE

10

606172023845612000

 

317.4

14:54:15

AQXE

366

606172023845612000

 

317.4

14:55:11

AQXE

308

606172023845636000

 

317.3

14:55:14

XLON

165

606172023845639000

 

317.3

14:55:14

XLON

1016

592098273386420000

 

317.3

14:55:14

TRQX

152

592098273386420000

 

317.3

14:55:14

TRQX

151

592098273386420000

 

317.3

14:55:14

XLON

731

606172023845639000

 

317.3

14:55:27

TRQX

357

592098273386425000

 

317.3

14:55:27

AQXE

660

606172023845644000

 

317.3

14:55:27

AQXE

660

606172023845644000

 

316.9

14:57:14

XLON

1045

606172023845697000

 

316.9

14:57:14

BATE

660

592098273386479000

 

316.5

14:58:49

TRQX

1055

592098273386531000

 

316.5

14:58:49

AQXE

660

606172023845747000

 

316.4

15:00:41

XLON

1679

606172023845809000

 

316.4

15:00:41

TRQX

660

592098273386595000

 

316.4

15:00:41

XLON

1028

606172023845809000

 

316

15:01:35

XLON

660

606172023845838000

 

316

15:01:47

AQXE

316

592098273386631000

 

316

15:01:58

XLON

1657

592098273386636000

 

316

15:02:03

AQXE

671

592098273386640000

 

316.1

15:04:43

TRQX

869

606172023845935000

 

316.1

15:05:32

XLON

47

592098273386745000

 

316.1

15:05:32

TRQX

62

606172023845956000

 

316.1

15:05:32

XLON

1914

606172023845956000

 

316.1

15:05:32

XLON

835

592098273386745000

 

316.1

15:05:32

XLON

231

592098273386745000

 

316.1

15:05:32

TRQX

598

606172023845956000

 

316.1

15:05:35

AQXE

159

592098273386747000

 

316.1

15:05:35

XLON

501

592098273386747000

 

316.1

15:05:35

AQXE

660

606172023845957000

 

316

15:07:22

XLON

1635

606172023846012000

 

316.2

15:08:01

XLON

660

606172023846028000

 

316.2

15:08:06

AQXE

908

592098273386822000

 

316.2

15:08:07

XLON

92

606172023846031000

 

316

15:09:01

XLON

270

592098273386846000

 

316

15:09:01

XLON

135

592098273386846000

 

316

15:09:01

XLON

1262

592098273386846000

 

316.6

15:12:08

XLON

782

592098273386942000

 

316.6

15:12:08

XLON

587

592098273386942000

 

316.6

15:12:08

XLON

936

592098273386942000

 

316.6

15:12:08

XLON

149

592098273386942000

 

316.6

15:12:08

XLON

81

592098273386942000

 

316.6

15:12:08

XLON

205

592098273386942000

 

316.6

15:12:08

XLON

1559

592098273386942000

 

316.6

15:12:09

TRQX

660

606172023846148000

 

316.6

15:13:04

BATE

137

592098273386968000

 

316.6

15:13:04

BATE

670

592098273386968000

 

316.6

15:13:04

TRQX

232

606172023846173000

 

316.6

15:13:04

TRQX

428

606172023846173000

 

316.6

15:13:04

XLON

192

592098273386968000

 

316.5

15:13:31

BATE

112

592098273386979000

 

316.5

15:13:31

BATE

336

592098273386979000

 

316.5

15:13:31

XLON

724

606172023846184000

 

316.5

15:13:31

TRQX

13

606172023846184000

 

316.5

15:13:31

TRQX

647

606172023846184000

 

316.5

15:13:31

BATE

212

592098273386979000

 

316

15:15:27

XLON

824

606172023846244000

 

316

15:15:27

XLON

886

606172023846244000

 

315.9

15:15:34

BATE

35

606172023846247000

 

315.9

15:15:34

BATE

635

606172023846247000

 

315.9

15:15:34

BATE

333

606172023846247000

 

315.9

15:15:34

TRQX

660

592098273387044000

 

315.5

15:21:02

XLON

793

592098273387221000

 

315.5

15:21:02

XLON

1020

592098273387221000

 

315.5

15:21:25

XLON

231

592098273387234000

 

315.5

15:21:25

XLON

750

592098273387234000

 

315.5

15:21:25

AQXE

1063

606172023846434000

 

315.5

15:21:25

AQXE

456

606172023846434000

 

315.4

15:21:32

XLON

660

592098273387238000

 

315.4

15:21:32

BATE

565

606172023846437000

 

315.4

15:21:32

BATE

86

606172023846437000

 

315.4

15:21:32

BATE

63

606172023846437000

 

315.3

15:21:37

AQXE

746

592098273387241000

 

315.3

15:21:37

XLON

660

606172023846440000

 

315.3

15:22:10

CHIX

660

592098273387260000

 

315.3

15:22:10

BATE

285

606172023846459000

 

315.3

15:22:10

BATE

560

606172023846459000

 

315.3

15:22:10

XLON

222

592098273387261000

 

315.2

15:22:18

XLON

1247

592098273387266000

 

315.2

15:22:18

TRQX

660

606172023846465000

 

315.4

15:25:42

XLON

1667

606172023846560000

 

315.3

15:27:17

XLON

1004

592098273387411000

 

315.3

15:27:17

TRQX

477

606172023846607000

 

315.3

15:27:17

TRQX

183

606172023846607000

 

315.3

15:27:17

TRQX

660

592098273387411000

 

315.3

15:27:17

XLON

830

592098273387411000

 

315.3

15:27:17

XLON

175

592098273387411000

 

315.3

15:27:17

CHIX

568

606172023846607000

 

315.3

15:27:17

BATE

660

606172023846607000

 

315.3

15:27:17

CHIX

178

606172023846607000

 

315.2

15:28:05

XLON

6

606172023846632000

 

315.2

15:28:05

AQXE

288

606172023846632000

 

315.2

15:28:05

AQXE

587

606172023846632000

 

315.2

15:28:05

XLON

660

592098273387437000

 

315.2

15:28:08

AQXE

113

606172023846634000

 

315.5

15:30:41

AQXE

587

606172023846713000

 

315.5

15:30:43

AQXE

73

606172023846714000

 

315.5

15:30:44

XLON

323

592098273387520000

 

315.5

15:30:44

XLON

399

592098273387520000

 

315.5

15:30:45

XLON

298

592098273387522000

 

315.3

15:31:03

XLON

406

592098273387531000

 

315.3

15:31:03

XLON

864

592098273387531000

 

315.3

15:31:03

TRQX

660

606172023846725000

 

315.3

15:31:04

XLON

63

592098273387531000

 

315.1

15:31:19

XLON

445

606172023846736000

 

315.1

15:31:19

TRQX

660

592098273387542000

 

315.1

15:31:19

XLON

1

606172023846736000

 

315.1

15:31:22

XLON

218

606172023846738000

 

315

15:32:38

BATE

88

592098273387588000

 

315

15:32:38

BATE

775

592098273387588000

 

315

15:32:38

TRQX

660

606172023846781000

 

315

15:32:38

TRQX

919

592098273387588000

 

315

15:32:38

BATE

660

606172023846781000

 

315

15:32:38

XLON

744

592098273387588000

 

315

15:32:38

XLON

660

592098273387588000

 

315

15:32:38

XLON

1245

592098273387588000

 

315

15:32:38

XLON

1217

592098273387588000

 

315

15:32:38

XLON

828

606172023846781000

 

315

15:32:38

XLON

665

606172023846781000

 

315

15:32:38

AQXE

800

606172023846781000

 

314.9

15:33:21

XLON

568

606172023846805000

 

314.9

15:33:21

XLON

168

606172023846805000

 

315.2

15:35:02

XLON

1565

606172023846859000

 

315.1

15:35:06

BATE

129

592098273387670000

 

315.1

15:35:10

BATE

12

592098273387672000

 

315.2

15:37:03

XLON

1442

592098273387729000

 

315.1

15:37:03

XLON

200

606172023846919000

 

315.1

15:37:03

BATE

866

592098273387729000

 

315.1

15:37:03

TRQX

34

606172023846919000

 

315.1

15:37:03

XLON

181

606172023846919000

 

315.1

15:37:03

XLON

606

606172023846919000

 

315.1

15:37:07

TRQX

626

606172023846921000

 

315.1

15:37:07

TRQX

300

592098273387731000

 

315.1

15:37:07

TRQX

360

592098273387731000

 

315

15:37:23

AQXE

53

592098273387739000

 

315

15:38:49

BATE

743

606172023846971000

 

315

15:38:49

XLON

300

606172023846971000

 

315

15:38:49

XLON

2040

606172023846971000

 

315.7

15:41:25

AQXE

937

592098273387875000

 

315.7

15:41:25

AQXE

470

592098273387875000

 

315.7

15:41:25

CHIX

180

606172023847062000

 

315.9

15:43:27

XLON

660

606172023847127000

 

315.9

15:43:27

XLON

1753

606172023847127000

 

315.8

15:43:27

XLON

508

592098273387941000

 

315.8

15:43:27

XLON

309

592098273387941000

 

315.8

15:44:09

TRQX

660

592098273387962000

 

315.8

15:44:09

XLON

1452

592098273387962000

 

315.8

15:44:09

CHIX

729

606172023847147000

 

315.8

15:44:09

CHIX

660

606172023847147000

 

315.9

15:44:10

AQXE

470

592098273387962000

 

315.9

15:44:10

AQXE

850

592098273387962000

 

315.9

15:44:10

XLON

231

606172023847147000

 

315.9

15:44:10

XLON

531

606172023847147000

 

315.8

15:44:12

AQXE

226

606172023847149000

 

315.8

15:44:20

AQXE

13

606172023847153000

 

315.7

15:44:38

XLON

587

592098273387978000

 

315.7

15:44:38

BATE

567

606172023847163000

 

315.7

15:44:39

BATE

93

606172023847163000

 

315.7

15:44:41

XLON

100

592098273387980000

 

315.7

15:44:41

XLON

309

592098273387980000

 

315.9

15:47:32

BATE

864

606172023847263000

 

315.9

15:47:32

TRQX

660

592098273388080000

 

315.9

15:47:32

BATE

176

606172023847263000

 

316.6

15:48:27

XLON

74

592098273388112000

 

316.6

15:48:27

AQXE

660

606172023847295000

 

316.4

15:48:43

XLON

872

606172023847304000

 

316.7

15:51:08

XLON

2494

606172023847386000

 

316.7

15:51:08

XLON

685

592098273388205000

 

316.7

15:51:08

XLON

1092

592098273388205000

 

316.5

15:52:01

XLON

81

592098273388234000

 

316.5

15:52:01

XLON

1248

592098273388234000

 

316.5

15:52:01

XLON

381

592098273388234000

 

316.5

15:52:07

XLON

1707

592098273388238000

 

316.9

15:56:27

TRQX

1

606172023847556000

 

316.8

15:56:43

XLON

1476

592098273388386000

 

316.8

15:56:43

XLON

711

606172023847564000

 

316.8

15:56:43

AQXE

677

592098273388386000

 

316.8

15:56:44

AQXE

1419

592098273388386000

 

316.7

15:57:10

XLON

446

606172023847580000

 

316.7

15:57:10

XLON

303

606172023847580000

 

316.6

15:57:10

XLON

1114

592098273388403000

 

316.6

15:57:11

AQXE

660

606172023847581000

 

316.4

15:57:42

TRQX

660

592098273388421000

 

316.4

15:57:42

BATE

895

606172023847598000

 

316.4

15:57:42

XLON

1761

592098273388421000

 

316.4

15:59:26

XLON

392

606172023847650000

 

316.4

15:59:26

XLON

1281

606172023847650000

 

316

15:59:56

BATE

805

592098273388488000

 

316

16:00:08

BATE

253

592098273388496000

 

316

16:00:08

BATE

637

592098273388496000

 

315.8

16:01:18

BATE

149

606172023847712000

 

316.2

16:03:26

XLON

732

606172023847785000

 

316.5

16:04:11

XLON

750

606172023847814000

 

316.5

16:04:11

BATE

110

592098273388641000

 

316.5

16:04:11

CHIX

349

606172023847814000

 

316.4

16:04:11

CHIX

838

606172023847814000

 

316.5

16:04:27

AQXE

83

592098273388651000

 

316.5

16:04:27

AQXE

231

592098273388651000

 

316.5

16:04:27

AQXE

1262

592098273388651000

 

316.4

16:05:01

XLON

1633

606172023847842000

 

316.4

16:05:01

XLON

152

606172023847842000

 

316.4

16:05:01

XLON

1343

606172023847842000

 

316.4

16:05:02

AQXE

63

592098273388670000

 

316.4

16:05:04

AQXE

597

592098273388672000

 

316.4

16:05:04

AQXE

660

592098273388672000

 

316.3

16:05:14

XLON

1005

592098273388679000

 

316.3

16:05:14

XLON

296

592098273388679000

 

316.4

16:07:54

BATE

660

606172023847954000

 

316.4

16:07:54

CHIX

660

606172023847954000

 

316.4

16:07:54

XLON

696

592098273388783000

 

316.4

16:07:54

XLON

1247

592098273388783000

 

316.4

16:07:54

TRQX

660

606172023847954000

 

316.4

16:07:54

XLON

1256

592098273388783000

 

316.2

16:09:02

XLON

1666

606172023847991000

 

316.2

16:09:02

XLON

455

606172023847991000

 

316.2

16:09:02

XLON

1223

592098273388821000

 

316.3

16:10:40

XLON

1680

606172023848048000

 

316.3

16:10:40

XLON

750

592098273388878000

 

316.3

16:10:40

XLON

650

592098273388878000

 

316.3

16:10:40

AQXE

297

606172023848048000

 

316.3

16:12:21

CHIX

1068

606172023848102000

 

316.3

16:12:29

AQXE

660

592098273388939000

 

316.3

16:12:29

XLON

1056

606172023848107000

 

316.3

16:12:29

BATE

660

592098273388939000

 

316.4

16:14:26

XLON

1264

606172023848180000

 

316.4

16:14:26

XLON

225

606172023848180000

 

316.4

16:14:26

AQXE

660

592098273389013000

 

316.6

16:15:47

XLON

837

592098273389060000

 

316.6

16:15:47

XLON

231

592098273389060000

 

316.6

16:15:47

XLON

252

592098273389060000

 

316.6

16:15:47

BATE

370

592098273389060000

 

316.6

16:15:47

AQXE

3

606172023848226000

 

316.6

16:15:47

AQXE

255

606172023848226000

 

316.6

16:15:47

AQXE

402

606172023848226000

 

317.3

16:17:11

XLON

364

592098273389127000

 

317.3

16:17:11

AQXE

1500

606172023848292000

 

317.3

16:17:11

AQXE

468

606172023848292000

 

317.3

16:17:11

AQXE

12

606172023848292000

 

317.1

16:17:32

XLON

1502

606172023848308000

 

317.1

16:17:32

XLON

125

606172023848308000

 

317.2

16:17:38

XLON

750

592098273389148000

 

317.2

16:17:38

BATE

3

592098273389148000

 

317.2

16:17:38

CHIX

139

606172023848313000

 

317.2

16:17:38

AQXE

468

606172023848313000

 

317.1

16:17:43

XLON

781

592098273389151000

 

317.3

16:19:11

XLON

702

606172023848377000

 

317.4

16:19:11

AQXE

1500

606172023848377000

 

317.4

16:19:11

AQXE

299

606172023848377000

 

317.5

16:20:12

AQXE

756

592098273389255000

 

317.5

16:20:12

AQXE

1681

592098273389255000

 

317.7

16:20:46

AQXE

697

592098273389279000

 

317.5

16:21:16

AQXE

588

592098273389302000

 

317.7

16:21:39

XLON

700

606172023848480000

 

317.7

16:21:39

XLON

620

606172023848480000

 

317.7

16:21:39

AQXE

173

592098273389318000

 

317.7

16:21:52

BATE

112

592098273389327000

 

317.7

16:21:52

BATE

783

592098273389327000

 

317.7

16:21:52

TRQX

1

606172023848489000

 

317.7

16:21:52

TRQX

3

606172023848489000

 

317.7

16:21:52

CHIX

38

606172023848489000

 

317.7

16:21:52

CHIX

415

606172023848489000

 

317.5

16:22:36

TRQX

304

606172023848524000

 

317.5

16:22:37

AQXE

72

592098273389363000

 

317.7

16:22:40

XLON

115

592098273389365000

 

317.7

16:22:40

XLON

655

592098273389365000

 

317.7

16:22:40

AQXE

660

606172023848526000

 

317.9

16:23:03

BATE

2

592098273389379000

 

317.9

16:23:03

CHIX

282

606172023848540000

 

318

16:23:11

CHIX

263

592098273389385000

 

318

16:23:11

TRQX

193

606172023848547000

 

318.1

16:23:19

XLON

803

592098273389391000

 

318.1

16:23:19

XLON

140

592098273389391000

 

318.1

16:23:50

XLON

382

592098273389410000

 

318.1

16:23:50

XLON

231

592098273389410000

 

318.1

16:23:50

XLON

164

592098273389410000

 

318.1

16:23:57

TRQX

75

606172023848575000

 

318.1

16:23:57

CHIX

283

606172023848575000

 

318.1

16:23:57

CHIX

304

606172023848575000

 

318.1

16:23:57

CHIX

1

606172023848575000

 

318.1

16:23:57

CHIX

71

606172023848575000

 

318.1

16:23:57

CHIX

62

606172023848575000

 

318.1

16:23:57

XLON

97

592098273389414000

 

318.1

16:23:57

BATE

593

592098273389414000

 

318.1

16:23:57

BATE

245

592098273389414000

 

318.1

16:23:57

AQXE

125

606172023848575000

 

318

16:24:14

XLON

11

606172023848587000

 

318

16:24:14

XLON

1452

592098273389426000

 

318

16:24:14

BATE

660

606172023848587000

 

318

16:24:14

TRQX

792

592098273389426000

 

318

16:24:14

XLON

1309

606172023848587000

 

318

16:24:14

XLON

660

606172023848587000

 

318

16:24:14

XLON

660

592098273389426000

 

318

16:24:14

XLON

98

606172023848587000

 

318

16:24:15

XLON

678

592098273389427000

 

318

16:24:15

XLON

43

606172023848588000

 

317.9

16:24:39

TRQX

660

592098273389442000

 

317.9

16:24:39

XLON

787

606172023848603000

 

317.9

16:24:39

XLON

186

606172023848603000

 

317.9

16:25:14

XLON

655

592098273389472000

 

317.9

16:25:14

XLON

5

592098273389472000

 

317.9

16:25:14

TRQX

33

592098273389473000

 

317.9

16:25:14

XLON

27

606172023848632000

 

317.9

16:25:14

CHIX

34

606172023848632000

 

317.9

16:25:14

BATE

209

592098273389473000

 

317.9

16:25:14

XLON

744

606172023848632000

 

317.8

16:25:39

AQXE

693

606172023848646000

 

318.2

16:27:42

AQXE

467

592098273389545000

 

318.2

16:27:42

AQXE

193

592098273389545000

 

318.2

16:27:42

XLON

750

606172023848703000

 

318.2

16:27:42

XLON

183

606172023848703000

 

318.2

16:27:42

XLON

491

592098273389545000

 

318.2

16:27:42

XLON

4

592098273389545000

 

318.2

16:27:42

XLON

290

592098273389545000

 

318.2

16:28:48

TRQX

26

592098273389577000

 

318.2

16:29:01

XLON

1452

606172023848739000

 

318.2

16:29:01

XLON

207

606172023848739000

 

318.2

16:29:01

TRQX

101

592098273389582000

 

318.2

16:29:01

TRQX

533

592098273389582000

 

318.2

16:29:01

TRQX

885

592098273389582000

 

318.2

16:29:01

AQXE

660

606172023848739000

 

318.2

16:29:01

BATE

1184

606172023848739000

 

318.2

16:29:01

CHIX

1316

606172023848739000

 

318.2

16:29:01

XLON

1452

606172023848739000

 

318.2

16:29:01

AQXE

157

592098273389582000

 

318.2

16:29:03

XLON

695

592098273389584000

 

318.2

16:29:03

AQXE

1500

606172023848741000

 

318.1

16:35:14

XLON

40402

592098273389626000

 

318.1

16:35:14

XLON

24717

592098273389626000

 

318.1

16:35:14

XLON

6475

592098273389626000

 

318.1

16:35:14

XLON

781

592098273389626000

 

318.1

16:35:14

XLON

2214

592098273389626000

 

318.1

16:35:14

XLON

7696

592098273389626000

 

318.1

16:35:14

XLON

5885

592098273389626000

 

318.1

16:35:14

XLON

18335

592098273389626000

 

318.1

16:35:14

XLON

22022

592098273389626000

 

318.1

16:35:14

XLON

60644

592098273389626000

 

318.1

16:35:14

XLON

26

592098273389626000

 

318.1

16:35:14

XLON

408

592098273389626000

 

318.1

16:35:14

XLON

3510

592098273389626000

 

318.1

16:35:14

XLON

1799

592098273389626000

 

318.1

16:35:14

XLON

95

592098273389626000

 

318.1

16:35:14

XLON

5970

606172023848782000

 

318.1

16:35:14

XLON

6410

606172023848782000

 

318.1

16:35:14

XLON

3526

606172023848782000

 

318.1

16:35:14

XLON

7985

606172023848782000

 

318.1

16:35:14

XLON

12471

606172023848782000

 

318.1

16:35:14

XLON

511

606172023848782000

 

318.1

16:35:14

XLON

4579

606172023848782000

 

318.1

16:35:14

XLON

8921

606172023848782000

 

318.1

16:35:14

XLON

61180

606172023848782000

 

318.1

16:35:14

XLON

1016

606172023848782000

 

318.1

16:35:14

XLON

19793

606172023848782000

 

318.1

16:35:14

XLON

50592

606172023848782000

 

318.1

16:35:14

XLON

3376

606172023848782000

 

318.1

16:35:14

XLON

3354

606172023848782000

 

318.1

16:35:14

XLON

732

606172023848782000

 

318.1

16:35:14

XLON

4337

606172023848782000

 

 

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

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSEAXALFAEAEFA

Companies

Kingfisher (KGF)
UK 100

Latest directors dealings