Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
1 March 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 28 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: |
28 February 2022 |
|
Total number of shares purchased: |
1,520,000 |
|
Volume Weighted Average price paid per share: |
GBp 304.8095 |
|
Highest price paid per share: |
GBp 304.8095 |
|
Lowest price paid per share: |
GBp 304.8095 |
To date, Kingfisher has purchased 21,772,309 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 |
1,189,379 |
305.0994 |
|
BATS Europe |
80,159 |
300.1833 |
|
Chi-X Europe |
79,765 |
300.4013 |
|
Turquoise |
89,409 |
300.7276 |
|
Aquis Exchange |
81,288 |
302.1621 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
||
|
294.9 |
08:00:09 |
XLON |
283 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
1591 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
102 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
319 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
207 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
216 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
1487 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
232 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
324 |
592103227912884000 |
|
||
|
294.9 |
08:00:09 |
XLON |
133 |
592103227912884000 |
|
||
|
297.3 |
08:02:36 |
XLON |
558 |
606176978368087000 |
|
||
|
297.3 |
08:02:36 |
XLON |
127 |
606176978368087000 |
|
||
|
296.6 |
08:03:01 |
XLON |
2039 |
592103227912990000 |
|
||
|
296.6 |
08:03:01 |
CHIX |
681 |
606176978368097000 |
|
||
|
297.3 |
08:04:31 |
XLON |
1497 |
592103227913041000 |
|
||
|
297.3 |
08:04:31 |
CHIX |
681 |
606176978368147000 |
|
||
|
297.3 |
08:04:32 |
AQXE |
681 |
592103227913041000 |
|
||
|
297.3 |
08:04:32 |
XLON |
400 |
592103227913041000 |
|
||
|
297.3 |
08:04:32 |
XLON |
1425 |
592103227913041000 |
|
||
|
297.2 |
08:04:37 |
CHIX |
681 |
592103227913045000 |
|
||
|
297.2 |
08:04:37 |
XLON |
1680 |
606176978368151000 |
|
||
|
297.1 |
08:05:46 |
AQXE |
344 |
606176978368186000 |
|
||
|
297.1 |
08:05:46 |
XLON |
1497 |
606176978368186000 |
|
||
|
297.1 |
08:05:46 |
CHIX |
681 |
592103227913081000 |
|
||
|
297.1 |
08:05:49 |
AQXE |
337 |
606176978368188000 |
|
||
|
297.1 |
08:05:52 |
XLON |
832 |
592103227913085000 |
|
||
|
296.8 |
08:11:22 |
AQXE |
897 |
592103227913254000 |
|
||
|
297 |
08:12:26 |
TRQX |
408 |
592103227913288000 |
|
||
|
297 |
08:12:26 |
BATE |
446 |
592103227913288000 |
|
||
|
297 |
08:12:26 |
XLON |
397 |
606176978368386000 |
|
||
|
296.8 |
08:12:57 |
XLON |
1497 |
592103227913301000 |
|
||
|
296.8 |
08:12:57 |
CHIX |
681 |
606176978368398000 |
|
||
|
296.7 |
08:13:00 |
XLON |
582 |
606176978368400000 |
|
||
|
296.8 |
08:13:00 |
AQXE |
681 |
592103227913302000 |
|
||
|
296.8 |
08:13:00 |
XLON |
1362 |
606176978368400000 |
|
||
|
296.7 |
08:13:00 |
TRQX |
681 |
592103227913302000 |
|
||
|
296.8 |
08:13:00 |
BATE |
816 |
592103227913302000 |
|
||
|
296.7 |
08:13:00 |
XLON |
117 |
606176978368400000 |
|
||
|
296.8 |
08:13:00 |
CHIX |
560 |
606176978368400000 |
|
||
|
296.8 |
08:13:00 |
CHIX |
121 |
606176978368400000 |
|
||
|
296.8 |
08:13:00 |
XLON |
67 |
592103227913302000 |
|
||
|
297.3 |
08:14:04 |
XLON |
1362 |
592103227913332000 |
|
||
|
297.3 |
08:14:04 |
CHIX |
681 |
592103227913332000 |
|
||
|
297.3 |
08:14:04 |
BATE |
816 |
606176978368429000 |
|
||
|
297.2 |
08:14:04 |
XLON |
898 |
606176978368429000 |
|
||
|
297.3 |
08:14:04 |
XLON |
25 |
592103227913332000 |
|
||
|
296.9 |
08:19:15 |
BATE |
681 |
592103227913460000 |
|
||
|
296.9 |
08:19:15 |
XLON |
1497 |
606176978368552000 |
|
||
|
296.9 |
08:19:15 |
CHIX |
681 |
606176978368552000 |
|
||
|
296.9 |
08:21:48 |
XLON |
131 |
592103227913532000 |
|
||
|
296.9 |
08:21:48 |
XLON |
999 |
592103227913532000 |
|
||
|
296.9 |
08:21:48 |
TRQX |
31 |
606176978368622000 |
|
||
|
296.9 |
08:21:48 |
TRQX |
650 |
606176978368622000 |
|
||
|
296.8 |
08:21:54 |
XLON |
1497 |
606176978368625000 |
|
||
|
296.8 |
08:21:54 |
BATE |
681 |
592103227913535000 |
|
||
|
296.8 |
08:21:54 |
CHIX |
681 |
606176978368625000 |
|
||
|
296.8 |
08:21:54 |
XLON |
1200 |
592103227913535000 |
|
||
|
296.8 |
08:21:54 |
TRQX |
183 |
606176978368625000 |
|
||
|
296.8 |
08:21:54 |
TRQX |
498 |
606176978368625000 |
|
||
|
297.2 |
08:23:37 |
CHIX |
681 |
592103227913601000 |
|
||
|
297.2 |
08:23:37 |
TRQX |
681 |
606176978368689000 |
|
||
|
297.2 |
08:23:37 |
BATE |
1497 |
606176978368689000 |
|
||
|
297.2 |
08:23:37 |
CHIX |
778 |
592103227913601000 |
|
||
|
297.2 |
08:23:37 |
XLON |
594 |
606176978368689000 |
|
||
|
297.2 |
08:23:37 |
XLON |
87 |
606176978368689000 |
|
||
|
297.2 |
08:23:37 |
AQXE |
681 |
606176978368689000 |
|
||
|
296.8 |
08:26:03 |
AQXE |
681 |
592103227913677000 |
|
||
|
296.7 |
08:30:22 |
TRQX |
63 |
606176978368873000 |
|
||
|
296.7 |
08:30:22 |
TRQX |
618 |
606176978368873000 |
|
||
|
296.7 |
08:30:22 |
XLON |
816 |
606176978368873000 |
|
||
|
296.7 |
08:30:29 |
CHIX |
681 |
592103227913794000 |
|
||
|
296.7 |
08:30:29 |
AQXE |
681 |
592103227913794000 |
|
||
|
296.7 |
08:30:29 |
XLON |
1192 |
592103227913794000 |
|
||
|
296.6 |
08:31:11 |
TRQX |
64 |
592103227913812000 |
|
||
|
296.6 |
08:31:11 |
TRQX |
617 |
592103227913812000 |
|
||
|
296.6 |
08:31:11 |
XLON |
1497 |
606176978368893000 |
|
||
|
296.6 |
08:31:11 |
BATE |
834 |
606176978368893000 |
|
||
|
296.6 |
08:31:11 |
AQXE |
681 |
606176978368893000 |
|
||
|
296.6 |
08:31:11 |
XLON |
618 |
592103227913812000 |
|
||
|
295.5 |
08:37:51 |
CHIX |
1497 |
592103227914002000 |
|
||
|
295.5 |
08:37:51 |
TRQX |
15 |
606176978369073000 |
|
||
|
295.5 |
08:37:51 |
BATE |
63 |
606176978369073000 |
|
||
|
295.5 |
08:37:51 |
BATE |
324 |
606176978369073000 |
|
||
|
295.5 |
08:37:51 |
BATE |
294 |
606176978369073000 |
|
||
|
295.5 |
08:37:51 |
TRQX |
666 |
606176978369073000 |
|
||
|
295.5 |
08:37:51 |
XLON |
787 |
592103227914002000 |
|
||
|
295.2 |
08:41:57 |
XLON |
816 |
592103227914099000 |
|
||
|
295.2 |
08:41:57 |
CHIX |
681 |
592103227914099000 |
|
||
|
295.2 |
08:41:57 |
TRQX |
681 |
606176978369167000 |
|
||
|
295.2 |
08:41:57 |
BATE |
681 |
606176978369167000 |
|
||
|
295.2 |
08:41:57 |
XLON |
487 |
592103227914099000 |
|
||
|
295.7 |
08:43:22 |
BATE |
681 |
592103227914135000 |
|
||
|
295.7 |
08:43:22 |
XLON |
1497 |
606176978369202000 |
|
||
|
295.7 |
08:43:22 |
TRQX |
681 |
606176978369202000 |
|
||
|
295.7 |
08:43:22 |
XLON |
626 |
606176978369202000 |
|
||
|
295.6 |
08:43:22 |
TRQX |
979 |
592103227914135000 |
|
||
|
297.2 |
08:49:47 |
TRQX |
137 |
592103227914277000 |
|
||
|
297.2 |
08:49:47 |
TRQX |
211 |
592103227914277000 |
|
||
|
297.2 |
08:49:47 |
TRQX |
333 |
592103227914277000 |
|
||
|
297.2 |
08:49:47 |
BATE |
816 |
592103227914277000 |
|
||
|
297.2 |
08:49:47 |
CHIX |
1362 |
606176978369338000 |
|
||
|
297.2 |
08:49:47 |
XLON |
794 |
592103227914277000 |
|
||
|
297.9 |
08:52:25 |
XLON |
1362 |
606176978369383000 |
|
||
|
298.5 |
08:53:57 |
XLON |
713 |
592103227914349000 |
|
||
|
298.5 |
08:54:07 |
XLON |
103 |
592103227914352000 |
|
||
|
298.5 |
08:55:14 |
CHIX |
681 |
592103227914375000 |
|
||
|
298.5 |
08:55:14 |
BATE |
681 |
606176978369433000 |
|
||
|
298.5 |
08:55:14 |
AQXE |
681 |
606176978369433000 |
|
||
|
298.5 |
08:55:14 |
TRQX |
681 |
606176978369433000 |
|
||
|
298.5 |
08:55:14 |
AQXE |
753 |
592103227914375000 |
|
||
|
298.4 |
08:56:34 |
XLON |
1628 |
592103227914402000 |
|
||
|
298.3 |
08:56:34 |
XLON |
2178 |
592103227914402000 |
|
||
|
298.3 |
08:56:34 |
CHIX |
681 |
606176978369458000 |
|
||
|
298.3 |
08:56:34 |
CHIX |
522 |
606176978369458000 |
|
||
|
298.3 |
08:56:34 |
CHIX |
456 |
606176978369458000 |
|
||
|
297.5 |
08:59:11 |
CHIX |
638 |
592103227914458000 |
|
||
|
297.5 |
08:59:11 |
XLON |
203 |
592103227914458000 |
|
||
|
297.5 |
08:59:11 |
XLON |
667 |
592103227914458000 |
|
||
|
297.5 |
08:59:11 |
XLON |
492 |
592103227914458000 |
|
||
|
297.5 |
08:59:11 |
BATE |
33 |
606176978369512000 |
|
||
|
297.5 |
08:59:11 |
BATE |
586 |
606176978369512000 |
|
||
|
298.7 |
09:02:27 |
XLON |
168 |
606176978369572000 |
|
||
|
298.7 |
09:02:27 |
TRQX |
140 |
606176978369572000 |
|
||
|
298.7 |
09:02:27 |
XLON |
1329 |
606176978369572000 |
|
||
|
298.7 |
09:02:27 |
BATE |
681 |
592103227914521000 |
|
||
|
298.7 |
09:02:27 |
TRQX |
104 |
606176978369572000 |
|
||
|
298.7 |
09:02:27 |
TRQX |
437 |
606176978369572000 |
|
||
|
298.7 |
09:02:27 |
CHIX |
600 |
592103227914521000 |
|
||
|
298.7 |
09:02:27 |
BATE |
380 |
606176978369572000 |
|
||
|
298.7 |
09:02:27 |
BATE |
17 |
606176978369572000 |
|
||
|
299.3 |
09:07:52 |
TRQX |
681 |
592103227914639000 |
|
||
|
299.3 |
09:07:52 |
BATE |
681 |
592103227914639000 |
|
||
|
299.3 |
09:07:52 |
CHIX |
1497 |
606176978369686000 |
|
||
|
299.2 |
09:07:52 |
XLON |
1074 |
606176978369686000 |
|
||
|
299.3 |
09:07:52 |
XLON |
1800 |
592103227914639000 |
|
||
|
299.3 |
09:07:52 |
AQXE |
681 |
606176978369686000 |
|
||
|
298.8 |
09:11:26 |
TRQX |
150 |
592103227914721000 |
|
||
|
298.8 |
09:11:26 |
TRQX |
531 |
592103227914721000 |
|
||
|
298.8 |
09:11:26 |
BATE |
168 |
592103227914721000 |
|
||
|
298.8 |
09:11:26 |
BATE |
513 |
592103227914721000 |
|
||
|
298.8 |
09:11:26 |
CHIX |
292 |
606176978369765000 |
|
||
|
298.8 |
09:11:26 |
CHIX |
307 |
606176978369765000 |
|
||
|
298.8 |
09:11:26 |
CHIX |
82 |
606176978369765000 |
|
||
|
298.8 |
09:11:26 |
AQXE |
816 |
606176978369765000 |
|
||
|
298.8 |
09:11:26 |
XLON |
289 |
592103227914721000 |
|
||
|
299.1 |
09:15:17 |
CHIX |
816 |
592103227914807000 |
|
||
|
299.1 |
09:15:17 |
TRQX |
681 |
606176978369848000 |
|
||
|
299.1 |
09:15:17 |
XLON |
1151 |
606176978369848000 |
|
||
|
299.1 |
09:15:17 |
XLON |
211 |
606176978369848000 |
|
||
|
299.1 |
09:15:17 |
BATE |
1162 |
592103227914807000 |
|
||
|
299.1 |
09:15:18 |
AQXE |
646 |
606176978369848000 |
|
||
|
299.1 |
09:16:37 |
AQXE |
35 |
606176978369876000 |
|
||
|
299.4 |
09:23:17 |
BATE |
10 |
592103227914976000 |
|
||
|
299.4 |
09:23:17 |
AQXE |
492 |
606176978370013000 |
|
||
|
299.4 |
09:23:17 |
CHIX |
143 |
606176978370013000 |
|
||
|
299.4 |
09:23:17 |
AQXE |
560 |
606176978370013000 |
|
||
|
299.1 |
09:24:15 |
BATE |
816 |
592103227914996000 |
|
||
|
299.1 |
09:24:15 |
TRQX |
681 |
592103227914996000 |
|
||
|
299.1 |
09:24:15 |
XLON |
453 |
606176978370032000 |
|
||
|
299.1 |
09:24:15 |
CHIX |
681 |
606176978370032000 |
|
||
|
299.1 |
09:24:15 |
XLON |
228 |
606176978370032000 |
|
||
|
299.1 |
09:24:15 |
XLON |
693 |
606176978370033000 |
|
||
|
300.2 |
09:29:52 |
XLON |
246 |
606176978370145000 |
|
||
|
300.1 |
09:31:12 |
XLON |
59 |
592103227915144000 |
|
||
|
300.1 |
09:31:12 |
XLON |
386 |
592103227915144000 |
|
||
|
300.1 |
09:31:12 |
AQXE |
566 |
606176978370176000 |
|
||
|
300.1 |
09:31:12 |
CHIX |
3 |
592103227915144000 |
|
||
|
299.8 |
09:31:33 |
XLON |
681 |
592103227915152000 |
|
||
|
299.8 |
09:31:33 |
XLON |
363 |
592103227915152000 |
|
||
|
299.8 |
09:31:33 |
TRQX |
525 |
606176978370182000 |
|
||
|
299.8 |
09:31:33 |
CHIX |
816 |
592103227915152000 |
|
||
|
299.8 |
09:31:33 |
XLON |
318 |
592103227915152000 |
|
||
|
299.8 |
09:31:33 |
TRQX |
156 |
606176978370182000 |
|
||
|
299.8 |
09:31:33 |
BATE |
681 |
606176978370182000 |
|
||
|
299.8 |
09:31:33 |
AQXE |
1181 |
606176978370182000 |
|
||
|
299.8 |
09:31:33 |
XLON |
398 |
606176978370182000 |
|
||
|
299.8 |
09:31:33 |
XLON |
396 |
606176978370182000 |
|
||
|
299.8 |
09:31:33 |
AQXE |
681 |
592103227915152000 |
|
||
|
299.8 |
09:31:33 |
XLON |
1384 |
606176978370182000 |
|
||
|
299.8 |
09:31:33 |
AQXE |
248 |
606176978370182000 |
|
||
|
299.4 |
09:35:30 |
TRQX |
656 |
592103227915235000 |
|
||
|
299.4 |
09:35:30 |
TRQX |
18 |
592103227915235000 |
|
||
|
299.4 |
09:35:30 |
XLON |
1247 |
592103227915235000 |
|
||
|
299.4 |
09:35:30 |
BATE |
681 |
606176978370263000 |
|
||
|
299.4 |
09:37:06 |
TRQX |
7 |
592103227915277000 |
|
||
|
299.4 |
09:37:06 |
XLON |
250 |
592103227915277000 |
|
||
|
299.4 |
09:37:13 |
AQXE |
1020 |
606176978370307000 |
|
||
|
299.9 |
09:42:15 |
XLON |
681 |
606176978370410000 |
|
||
|
299.9 |
09:42:15 |
AQXE |
816 |
592103227915386000 |
|
||
|
299.9 |
09:42:15 |
BATE |
667 |
592103227915386000 |
|
||
|
299.9 |
09:42:15 |
BATE |
14 |
592103227915386000 |
|
||
|
299.9 |
09:42:15 |
CHIX |
667 |
606176978370410000 |
|
||
|
299.9 |
09:42:15 |
CHIX |
14 |
606176978370410000 |
|
||
|
299.9 |
09:43:35 |
AQXE |
503 |
592103227915419000 |
|
||
|
299.9 |
09:43:35 |
XLON |
1517 |
606176978370442000 |
|
||
|
299.9 |
09:43:35 |
XLON |
139 |
606176978370442000 |
|
||
|
299.9 |
09:43:35 |
AQXE |
178 |
592103227915419000 |
|
||
|
299.8 |
09:43:49 |
XLON |
17 |
592103227915424000 |
|
||
|
299.8 |
09:43:49 |
XLON |
1201 |
592103227915424000 |
|
||
|
299.7 |
09:50:13 |
TRQX |
374 |
592103227915557000 |
|
||
|
299.7 |
09:50:13 |
XLON |
1497 |
592103227915557000 |
|
||
|
299.7 |
09:50:13 |
TRQX |
307 |
592103227915557000 |
|
||
|
299.7 |
09:50:13 |
BATE |
681 |
606176978370576000 |
|
||
|
299.7 |
09:50:13 |
CHIX |
1791 |
606176978370576000 |
|
||
|
299.4 |
09:54:43 |
XLON |
816 |
592103227915653000 |
|
||
|
299.4 |
09:54:43 |
CHIX |
681 |
592103227915653000 |
|
||
|
299.4 |
09:54:43 |
BATE |
681 |
606176978370669000 |
|
||
|
299.4 |
09:54:43 |
TRQX |
681 |
606176978370669000 |
|
||
|
299.4 |
09:54:43 |
XLON |
1355 |
606176978370669000 |
|
||
|
298.8 |
09:56:28 |
XLON |
681 |
592103227915684000 |
|
||
|
298.8 |
09:56:28 |
CHIX |
816 |
592103227915684000 |
|
||
|
298.8 |
09:56:28 |
TRQX |
681 |
606176978370699000 |
|
||
|
298.8 |
09:56:28 |
BATE |
681 |
606176978370699000 |
|
||
|
298.8 |
09:56:28 |
AQXE |
998 |
592103227915684000 |
|
||
|
298.8 |
09:56:28 |
XLON |
681 |
606176978370699000 |
|
||
|
298.7 |
09:56:50 |
TRQX |
266 |
592103227915690000 |
|
||
|
298.7 |
09:56:50 |
TRQX |
711 |
592103227915690000 |
|
||
|
298.8 |
10:06:29 |
TRQX |
681 |
592103227915884000 |
|
||
|
298.8 |
10:06:29 |
BATE |
1497 |
592103227915884000 |
|
||
|
298.8 |
10:06:29 |
CHIX |
681 |
606176978370893000 |
|
||
|
298.8 |
10:06:41 |
AQXE |
667 |
592103227915889000 |
|
||
|
298.8 |
10:07:23 |
XLON |
681 |
606176978370910000 |
|
||
|
298.8 |
10:10:28 |
AQXE |
293 |
592103227915964000 |
|
||
|
298.7 |
10:10:28 |
XLON |
1137 |
592103227915964000 |
|
||
|
298.7 |
10:10:28 |
TRQX |
681 |
592103227915964000 |
|
||
|
298.7 |
10:10:28 |
CHIX |
681 |
592103227915964000 |
|
||
|
298.7 |
10:10:28 |
XLON |
1362 |
606176978370971000 |
|
||
|
298.7 |
10:10:28 |
BATE |
681 |
606176978370971000 |
|
||
|
298.7 |
10:10:28 |
AQXE |
722 |
606176978370971000 |
|
||
|
298.6 |
10:10:49 |
BATE |
111 |
592103227915972000 |
|
||
|
298.6 |
10:10:49 |
BATE |
1125 |
592103227915972000 |
|
||
|
298.5 |
10:10:49 |
BATE |
681 |
592103227915972000 |
|
||
|
298.5 |
10:10:49 |
TRQX |
400 |
592103227915972000 |
|
||
|
298.5 |
10:10:49 |
TRQX |
281 |
592103227915972000 |
|
||
|
298.5 |
10:10:49 |
CHIX |
358 |
606176978370979000 |
|
||
|
298.5 |
10:10:49 |
CHIX |
458 |
606176978370979000 |
|
||
|
298.5 |
10:10:49 |
XLON |
681 |
606176978370979000 |
|
||
|
298.5 |
10:10:49 |
XLON |
750 |
606176978370979000 |
|
||
|
298.5 |
10:10:49 |
AQXE |
922 |
592103227915972000 |
|
||
|
297.3 |
10:16:58 |
TRQX |
681 |
592103227916111000 |
|
||
|
297.3 |
10:16:58 |
XLON |
1497 |
592103227916111000 |
|
||
|
297.3 |
10:16:58 |
BATE |
532 |
606176978371114000 |
|
||
|
297.3 |
10:16:58 |
BATE |
149 |
606176978371114000 |
|
||
|
297.3 |
10:16:58 |
XLON |
1 |
592103227916111000 |
|
||
|
297.3 |
10:16:58 |
XLON |
750 |
606176978371114000 |
|
||
|
297.3 |
10:16:58 |
XLON |
231 |
606176978371114000 |
|
||
|
297.3 |
10:16:58 |
XLON |
919 |
606176978371114000 |
|
||
|
296.7 |
10:27:26 |
CHIX |
681 |
592103227916323000 |
|
||
|
296.7 |
10:27:26 |
TRQX |
681 |
606176978371319000 |
|
||
|
296.7 |
10:27:26 |
XLON |
1497 |
606176978371319000 |
|
||
|
296.6 |
10:27:26 |
TRQX |
36 |
606176978371319000 |
|
||
|
296.6 |
10:27:26 |
BATE |
584 |
592103227916323000 |
|
||
|
296.6 |
10:27:26 |
BATE |
114 |
592103227916323000 |
|
||
|
296.6 |
10:27:26 |
TRQX |
87 |
606176978371319000 |
|
||
|
296.6 |
10:27:26 |
TRQX |
46 |
606176978371319000 |
|
||
|
296.7 |
10:27:26 |
XLON |
275 |
606176978371319000 |
|
||
|
296.6 |
10:27:26 |
BATE |
133 |
592103227916323000 |
|
||
|
296.6 |
10:27:26 |
TRQX |
512 |
606176978371319000 |
|
||
|
296.4 |
10:28:40 |
TRQX |
38 |
592103227916344000 |
|
||
|
296.4 |
10:28:40 |
TRQX |
643 |
592103227916344000 |
|
||
|
296.4 |
10:28:40 |
BATE |
398 |
592103227916344000 |
|
||
|
296.4 |
10:28:40 |
BATE |
88 |
592103227916344000 |
|
||
|
296.4 |
10:28:40 |
BATE |
195 |
592103227916344000 |
|
||
|
296.4 |
10:28:40 |
CHIX |
173 |
606176978371339000 |
|
||
|
296.4 |
10:28:40 |
XLON |
816 |
606176978371339000 |
|
||
|
296.4 |
10:28:40 |
CHIX |
174 |
606176978371339000 |
|
||
|
296.4 |
10:28:40 |
CHIX |
334 |
606176978371339000 |
|
||
|
296.4 |
10:28:41 |
XLON |
891 |
592103227916344000 |
|
||
|
296.4 |
10:28:41 |
XLON |
453 |
592103227916344000 |
|
||
|
296.3 |
10:28:47 |
XLON |
405 |
606176978371341000 |
|
||
|
296.3 |
10:28:47 |
XLON |
868 |
606176978371341000 |
|
||
|
297.2 |
10:39:47 |
XLON |
377 |
592103227916571000 |
|
||
|
297.15 |
10:39:47 |
BATE |
563 |
592103227916571000 |
|
||
|
297.15 |
10:39:47 |
CHIX |
645 |
606176978371561000 |
|
||
|
297.2 |
10:39:47 |
AQXE |
1 |
606176978371561000 |
|
||
|
297.2 |
10:39:47 |
AQXE |
34 |
592103227916571000 |
|
||
|
297.2 |
10:39:47 |
XLON |
81 |
592103227916571000 |
|
||
|
297.1 |
10:39:47 |
CHIX |
310 |
606176978371561000 |
|
||
|
297.1 |
10:39:47 |
BATE |
263 |
606176978371561000 |
|
||
|
297 |
10:39:47 |
BATE |
97 |
606176978371561000 |
|
||
|
297 |
10:39:47 |
BATE |
162 |
606176978371561000 |
|
||
|
297 |
10:40:21 |
CHIX |
180 |
592103227916582000 |
|
||
|
297 |
10:40:21 |
CHIX |
501 |
592103227916582000 |
|
||
|
297 |
10:40:21 |
XLON |
1497 |
592103227916582000 |
|
||
|
297 |
10:40:21 |
BATE |
422 |
606176978371571000 |
|
||
|
297 |
10:40:21 |
BATE |
692 |
592103227916582000 |
|
||
|
297 |
10:40:21 |
TRQX |
650 |
592103227916582000 |
|
||
|
297 |
10:40:21 |
CHIX |
681 |
606176978371571000 |
|
||
|
297 |
10:40:21 |
XLON |
681 |
606176978371571000 |
|
||
|
297 |
10:40:21 |
TRQX |
24 |
592103227916582000 |
|
||
|
297 |
10:40:21 |
TRQX |
7 |
592103227916582000 |
|
||
|
296.9 |
10:40:22 |
CHIX |
681 |
592103227916582000 |
|
||
|
296.9 |
10:40:22 |
TRQX |
604 |
606176978371571000 |
|
||
|
296.9 |
10:40:22 |
BATE |
681 |
606176978371571000 |
|
||
|
296.9 |
10:40:22 |
TRQX |
77 |
606176978371571000 |
|
||
|
296.9 |
10:40:22 |
XLON |
741 |
606176978371571000 |
|
||
|
296.7 |
10:42:21 |
CHIX |
480 |
592103227916621000 |
|
||
|
296.7 |
10:42:21 |
CHIX |
189 |
592103227916621000 |
|
||
|
296.7 |
10:42:21 |
XLON |
1497 |
592103227916621000 |
|
||
|
296.7 |
10:42:21 |
CHIX |
12 |
592103227916621000 |
|
||
|
296.7 |
10:42:21 |
BATE |
681 |
606176978371609000 |
|
||
|
296.7 |
10:42:21 |
XLON |
757 |
592103227916621000 |
|
||
|
296.7 |
10:49:08 |
BATE |
430 |
592103227916735000 |
|
||
|
296.7 |
10:49:08 |
BATE |
105 |
592103227916735000 |
|
||
|
296.7 |
10:49:08 |
BATE |
146 |
592103227916735000 |
|
||
|
296.7 |
10:49:08 |
CHIX |
36 |
606176978371719000 |
|
||
|
296.7 |
10:49:08 |
CHIX |
347 |
606176978371719000 |
|
||
|
296.7 |
10:49:08 |
CHIX |
433 |
606176978371719000 |
|
||
|
296.7 |
10:49:08 |
TRQX |
70 |
592103227916735000 |
|
||
|
296.7 |
10:49:08 |
TRQX |
47 |
592103227916735000 |
|
||
|
296.7 |
10:49:08 |
XLON |
496 |
606176978371719000 |
|
||
|
296.7 |
10:49:08 |
XLON |
185 |
606176978371719000 |
|
||
|
296.7 |
10:49:08 |
TRQX |
244 |
592103227916735000 |
|
||
|
296.7 |
10:49:08 |
TRQX |
320 |
592103227916735000 |
|
||
|
296.7 |
10:49:08 |
BATE |
200 |
606176978371720000 |
|
||
|
296.7 |
10:49:08 |
CHIX |
700 |
592103227916735000 |
|
||
|
297 |
10:52:48 |
TRQX |
789 |
592103227916802000 |
|
||
|
297 |
10:54:02 |
TRQX |
708 |
592103227916821000 |
|
||
|
297 |
10:54:02 |
BATE |
681 |
592103227916821000 |
|
||
|
297 |
10:54:02 |
CHIX |
681 |
606176978371803000 |
|
||
|
297 |
10:54:02 |
XLON |
1293 |
606176978371804000 |
|
||
|
296.9 |
10:57:24 |
XLON |
202 |
592103227916885000 |
|
||
|
296.9 |
10:57:24 |
CHIX |
681 |
592103227916885000 |
|
||
|
296.9 |
10:57:24 |
XLON |
614 |
592103227916885000 |
|
||
|
296.9 |
10:57:24 |
BATE |
150 |
606176978371865000 |
|
||
|
296.9 |
10:57:24 |
TRQX |
216 |
606176978371865000 |
|
||
|
296.9 |
10:57:24 |
BATE |
381 |
606176978371865000 |
|
||
|
296.9 |
10:57:24 |
TRQX |
412 |
606176978371865000 |
|
||
|
296.9 |
10:57:24 |
BATE |
116 |
606176978371865000 |
|
||
|
296.9 |
10:57:24 |
BATE |
34 |
606176978371865000 |
|
||
|
296.9 |
10:57:24 |
TRQX |
53 |
606176978371865000 |
|
||
|
298.3 |
11:05:17 |
TRQX |
681 |
592103227917068000 |
|
||
|
298.3 |
11:05:17 |
BATE |
681 |
592103227917068000 |
|
||
|
298.2 |
11:05:17 |
TRQX |
31 |
592103227917068000 |
|
||
|
298.2 |
11:05:17 |
TRQX |
222 |
592103227917068000 |
|
||
|
298.2 |
11:05:17 |
TRQX |
169 |
592103227917068000 |
|
||
|
298.2 |
11:05:17 |
TRQX |
259 |
592103227917068000 |
|
||
|
298.3 |
11:05:17 |
CHIX |
1497 |
606176978372043000 |
|
||
|
298.2 |
11:05:17 |
CHIX |
919 |
606176978372043000 |
|
||
|
298.3 |
11:05:17 |
XLON |
750 |
592103227917068000 |
|
||
|
298.3 |
11:05:17 |
XLON |
218 |
592103227917068000 |
|
||
|
298.3 |
11:05:17 |
XLON |
281 |
592103227917068000 |
|
||
|
299 |
11:10:04 |
BATE |
84 |
592103227917152000 |
|
||
|
299 |
11:10:04 |
XLON |
582 |
592103227917152000 |
|
||
|
299 |
11:10:04 |
XLON |
282 |
592103227917152000 |
|
||
|
299.1 |
11:10:04 |
XLON |
1000 |
592103227917152000 |
|
||
|
299.1 |
11:10:04 |
XLON |
583 |
592103227917152000 |
|
||
|
299.1 |
11:10:04 |
XLON |
263 |
592103227917152000 |
|
||
|
299 |
11:10:04 |
CHIX |
404 |
606176978372124000 |
|
||
|
299 |
11:10:04 |
CHIX |
1393 |
606176978372124000 |
|
||
|
299 |
11:10:04 |
AQXE |
566 |
606176978372124000 |
|
||
|
299.1 |
11:12:46 |
TRQX |
78 |
592103227917196000 |
|
||
|
299.1 |
11:12:46 |
TRQX |
603 |
592103227917196000 |
|
||
|
299.1 |
11:12:46 |
XLON |
1425 |
592103227917196000 |
|
||
|
299.1 |
11:12:46 |
XLON |
72 |
592103227917196000 |
|
||
|
299.1 |
11:12:46 |
BATE |
595 |
606176978372167000 |
|
||
|
299.1 |
11:12:46 |
BATE |
72 |
606176978372167000 |
|
||
|
299.1 |
11:12:46 |
BATE |
14 |
606176978372167000 |
|
||
|
299.1 |
11:12:46 |
XLON |
30 |
606176978372167000 |
|
||
|
299 |
11:12:46 |
AQXE |
921 |
592103227917196000 |
|
||
|
298.2 |
11:17:50 |
TRQX |
681 |
592103227917276000 |
|
||
|
298.2 |
11:17:50 |
XLON |
610 |
592103227917276000 |
|
||
|
298.2 |
11:17:50 |
XLON |
206 |
592103227917276000 |
|
||
|
298.2 |
11:17:50 |
BATE |
681 |
606176978372244000 |
|
||
|
298.2 |
11:17:50 |
AQXE |
13 |
606176978372244000 |
|
||
|
298.2 |
11:17:50 |
AQXE |
668 |
606176978372244000 |
|
||
|
298.2 |
11:17:50 |
XLON |
1545 |
592103227917276000 |
|
||
|
298.2 |
11:17:50 |
XLON |
436 |
592103227917276000 |
|
||
|
298.4 |
11:27:40 |
BATE |
681 |
592103227917444000 |
|
||
|
298.4 |
11:27:40 |
TRQX |
681 |
606176978372407000 |
|
||
|
298.4 |
11:27:40 |
AQXE |
1497 |
592103227917444000 |
|
||
|
298.4 |
11:27:40 |
XLON |
1300 |
606176978372407000 |
|
||
|
298.4 |
11:27:40 |
XLON |
301 |
606176978372407000 |
|
||
|
298 |
11:28:47 |
CHIX |
681 |
592103227917468000 |
|
||
|
298 |
11:28:47 |
XLON |
816 |
592103227917468000 |
|
||
|
298 |
11:28:47 |
BATE |
660 |
606176978372431000 |
|
||
|
298 |
11:28:47 |
TRQX |
681 |
606176978372431000 |
|
||
|
298 |
11:28:47 |
BATE |
21 |
606176978372431000 |
|
||
|
298 |
11:28:47 |
TRQX |
43 |
606176978372431000 |
|
||
|
298 |
11:28:47 |
BATE |
650 |
592103227917468000 |
|
||
|
297.7 |
11:35:17 |
CHIX |
681 |
592103227917581000 |
|
||
|
297.7 |
11:35:17 |
XLON |
816 |
592103227917581000 |
|
||
|
297.7 |
11:35:17 |
BATE |
51 |
606176978372541000 |
|
||
|
297.7 |
11:35:17 |
TRQX |
681 |
606176978372541000 |
|
||
|
297.7 |
11:35:17 |
BATE |
630 |
606176978372541000 |
|
||
|
297.6 |
11:35:17 |
TRQX |
49 |
606176978372541000 |
|
||
|
297.7 |
11:35:17 |
XLON |
733 |
606176978372541000 |
|
||
|
297.6 |
11:35:28 |
TRQX |
870 |
606176978372544000 |
|
||
|
297.7 |
11:40:18 |
CHIX |
816 |
592103227917669000 |
|
||
|
297.7 |
11:40:18 |
TRQX |
503 |
606176978372626000 |
|
||
|
297.7 |
11:40:18 |
BATE |
681 |
606176978372626000 |
|
||
|
297.7 |
11:40:18 |
TRQX |
178 |
606176978372626000 |
|
||
|
297.7 |
11:40:28 |
AQXE |
14 |
592103227917672000 |
|
||
|
297.6 |
11:40:38 |
TRQX |
837 |
606176978372631000 |
|
||
|
297.7 |
11:40:38 |
XLON |
541 |
592103227917675000 |
|
||
|
297.7 |
11:40:38 |
AQXE |
243 |
592103227917675000 |
|
||
|
297.7 |
11:40:46 |
AQXE |
424 |
592103227917676000 |
|
||
|
297.3 |
11:46:30 |
TRQX |
681 |
592103227917778000 |
|
||
|
297.3 |
11:46:30 |
XLON |
816 |
592103227917778000 |
|
||
|
297.3 |
11:46:30 |
BATE |
1362 |
606176978372732000 |
|
||
|
297.3 |
11:46:30 |
CHIX |
621 |
606176978372732000 |
|
||
|
297.5 |
11:51:36 |
AQXE |
678 |
606176978372814000 |
|
||
|
297.5 |
11:51:36 |
BATE |
681 |
606176978372814000 |
|
||
|
297.5 |
11:51:36 |
TRQX |
227 |
592103227917863000 |
|
||
|
297.5 |
11:51:36 |
XLON |
306 |
592103227917863000 |
|
||
|
297.5 |
11:51:36 |
XLON |
375 |
592103227917863000 |
|
||
|
297.5 |
11:51:36 |
TRQX |
454 |
592103227917863000 |
|
||
|
297.5 |
11:51:41 |
AQXE |
138 |
606176978372815000 |
|
||
|
297.5 |
11:51:41 |
XLON |
772 |
592103227917864000 |
|
||
|
298.1 |
11:58:21 |
TRQX |
681 |
606176978372926000 |
|
||
|
298.1 |
11:58:21 |
XLON |
1497 |
606176978372926000 |
|
||
|
298.1 |
11:58:21 |
BATE |
681 |
592103227917978000 |
|
||
|
298.1 |
11:58:27 |
XLON |
101 |
592103227917979000 |
|
||
|
298.1 |
11:58:27 |
XLON |
1083 |
592103227917979000 |
|
||
|
297.7 |
11:59:58 |
BATE |
681 |
592103227918007000 |
|
||
|
297.7 |
11:59:58 |
TRQX |
79 |
606176978372954000 |
|
||
|
297.7 |
11:59:58 |
TRQX |
283 |
606176978372954000 |
|
||
|
297.7 |
11:59:58 |
XLON |
1497 |
606176978372954000 |
|
||
|
297.7 |
11:59:58 |
TRQX |
319 |
606176978372954000 |
|
||
|
298.4 |
12:13:19 |
BATE |
275 |
592103227918247000 |
|
||
|
298.4 |
12:13:19 |
BATE |
18 |
592103227918247000 |
|
||
|
298.4 |
12:13:19 |
BATE |
2 |
592103227918247000 |
|
||
|
298.4 |
12:13:19 |
XLON |
495 |
606176978373189000 |
|
||
|
298.4 |
12:13:19 |
XLON |
161 |
606176978373189000 |
|
||
|
298.4 |
12:13:19 |
XLON |
227 |
606176978373189000 |
|
||
|
298.2 |
12:13:48 |
CHIX |
782 |
592103227918253000 |
|
||
|
298.2 |
12:13:48 |
CHIX |
393 |
592103227918253000 |
|
||
|
298.2 |
12:13:48 |
TRQX |
681 |
606176978373195000 |
|
||
|
298.2 |
12:13:48 |
BATE |
681 |
606176978373195000 |
|
||
|
298.1 |
12:13:53 |
BATE |
190 |
592103227918254000 |
|
||
|
298.1 |
12:13:53 |
BATE |
240 |
592103227918254000 |
|
||
|
298.1 |
12:13:53 |
TRQX |
681 |
592103227918254000 |
|
||
|
298.1 |
12:13:53 |
BATE |
1067 |
592103227918254000 |
|
||
|
298.1 |
12:13:53 |
CHIX |
681 |
606176978373196000 |
|
||
|
298.1 |
12:13:53 |
XLON |
1331 |
606176978373196000 |
|
||
|
298.1 |
12:13:53 |
XLON |
197 |
606176978373196000 |
|
||
|
298.1 |
12:14:06 |
AQXE |
681 |
592103227918259000 |
|
||
|
298.1 |
12:18:28 |
TRQX |
793 |
606176978373277000 |
|
||
|
299.4 |
12:27:02 |
AQXE |
976 |
592103227918474000 |
|
||
|
299.4 |
12:27:27 |
AQXE |
4 |
592103227918480000 |
|
||
|
299.4 |
12:28:27 |
AQXE |
71 |
592103227918498000 |
|
||
|
299.4 |
12:28:51 |
AQXE |
167 |
592103227918504000 |
|
||
|
299.3 |
12:28:51 |
TRQX |
681 |
592103227918504000 |
|
||
|
299.3 |
12:28:51 |
BATE |
681 |
592103227918504000 |
|
||
|
299.4 |
12:28:51 |
TRQX |
681 |
606176978373440000 |
|
||
|
299.3 |
12:28:51 |
XLON |
681 |
606176978373440000 |
|
||
|
299.3 |
12:28:51 |
CHIX |
816 |
606176978373440000 |
|
||
|
299.4 |
12:28:51 |
AQXE |
167 |
592103227918504000 |
|
||
|
299.4 |
12:28:51 |
AQXE |
308 |
592103227918504000 |
|
||
|
299.3 |
12:28:51 |
XLON |
1158 |
592103227918504000 |
|
||
|
299 |
12:29:06 |
CHIX |
816 |
592103227918510000 |
|
||
|
299 |
12:29:06 |
XLON |
681 |
592103227918510000 |
|
||
|
299 |
12:29:06 |
BATE |
681 |
606176978373446000 |
|
||
|
299 |
12:29:06 |
TRQX |
74 |
606176978373446000 |
|
||
|
299 |
12:29:06 |
TRQX |
607 |
606176978373446000 |
|
||
|
299 |
12:29:06 |
XLON |
268 |
592103227918510000 |
|
||
|
298.9 |
12:29:12 |
BATE |
15 |
606176978373448000 |
|
||
|
298.9 |
12:30:09 |
XLON |
777 |
592103227918530000 |
|
||
|
298.9 |
12:30:09 |
BATE |
666 |
606176978373466000 |
|
||
|
299.4 |
12:37:08 |
TRQX |
681 |
592103227918667000 |
|
||
|
299.3 |
12:37:08 |
TRQX |
29 |
592103227918667000 |
|
||
|
299.4 |
12:37:08 |
CHIX |
37 |
606176978373599000 |
|
||
|
300.1 |
12:42:27 |
XLON |
98 |
592103227918760000 |
|
||
|
300.1 |
12:42:27 |
TRQX |
681 |
592103227918760000 |
|
||
|
300.1 |
12:42:27 |
XLON |
1399 |
592103227918760000 |
|
||
|
300.1 |
12:42:27 |
BATE |
681 |
606176978373689000 |
|
||
|
300.1 |
12:42:28 |
XLON |
913 |
606176978373690000 |
|
||
|
300.1 |
12:42:43 |
AQXE |
681 |
592103227918764000 |
|
||
|
299.9 |
12:42:43 |
TRQX |
681 |
606176978373692000 |
|
||
|
299.9 |
12:42:43 |
CHIX |
1497 |
592103227918764000 |
|
||
|
299.9 |
12:42:43 |
BATE |
681 |
606176978373692000 |
|
||
|
299.9 |
12:42:43 |
XLON |
1557 |
606176978373692000 |
|
||
|
299.9 |
12:42:43 |
XLON |
202 |
606176978373692000 |
|
||
|
300.5 |
12:56:28 |
TRQX |
681 |
592103227919021000 |
|
||
|
300.5 |
12:56:28 |
BATE |
681 |
592103227919021000 |
|
||
|
300.5 |
12:56:28 |
XLON |
54 |
606176978373943000 |
|
||
|
300.5 |
12:56:28 |
XLON |
627 |
606176978373943000 |
|
||
|
300.5 |
12:56:28 |
CHIX |
816 |
606176978373943000 |
|
||
|
300.5 |
12:56:28 |
XLON |
757 |
606176978373943000 |
|
||
|
300.5 |
12:56:28 |
XLON |
150 |
606176978373943000 |
|
||
|
300.4 |
12:58:24 |
BATE |
91 |
606176978373979000 |
|
||
|
300.4 |
12:58:24 |
BATE |
116 |
606176978373979000 |
|
||
|
300.4 |
12:58:33 |
BATE |
790 |
606176978373982000 |
|
||
|
300.2 |
12:58:34 |
XLON |
43 |
592103227919061000 |
|
||
|
300.2 |
12:58:34 |
BATE |
103 |
606176978373982000 |
|
||
|
300.2 |
12:58:40 |
TRQX |
53 |
592103227919063000 |
|
||
|
300.2 |
12:58:40 |
TRQX |
1444 |
592103227919063000 |
|
||
|
300.2 |
12:58:40 |
XLON |
638 |
592103227919063000 |
|
||
|
300.2 |
12:58:40 |
BATE |
578 |
606176978373985000 |
|
||
|
300.2 |
12:58:40 |
AQXE |
1500 |
592103227919064000 |
|
||
|
300.2 |
12:58:40 |
XLON |
750 |
606176978373985000 |
|
||
|
300.2 |
12:58:40 |
XLON |
157 |
592103227919064000 |
|
||
|
300.2 |
12:58:40 |
XLON |
146 |
606176978373985000 |
|
||
|
300.6 |
13:02:42 |
BATE |
509 |
592103227919166000 |
|
||
|
300.6 |
13:02:42 |
BATE |
172 |
592103227919166000 |
|
||
|
300.6 |
13:02:42 |
TRQX |
273 |
606176978374084000 |
|
||
|
300.6 |
13:02:42 |
TRQX |
408 |
606176978374084000 |
|
||
|
300.6 |
13:02:42 |
XLON |
681 |
606176978374084000 |
|
||
|
300.6 |
13:02:44 |
XLON |
489 |
606176978374085000 |
|
||
|
300.6 |
13:02:46 |
XLON |
816 |
606176978374086000 |
|
||
|
300.7 |
13:07:43 |
TRQX |
681 |
592103227919269000 |
|
||
|
300.7 |
13:07:43 |
XLON |
1497 |
592103227919269000 |
|
||
|
300.7 |
13:07:43 |
BATE |
681 |
606176978374185000 |
|
||
|
300.7 |
13:07:43 |
XLON |
972 |
606176978374185000 |
|
||
|
300.7 |
13:07:57 |
AQXE |
479 |
592103227919274000 |
|
||
|
300.7 |
13:08:01 |
AQXE |
167 |
592103227919276000 |
|
||
|
300.7 |
13:08:01 |
AQXE |
35 |
592103227919276000 |
|
||
|
300.6 |
13:08:04 |
TRQX |
184 |
592103227919278000 |
|
||
|
300.6 |
13:08:04 |
TRQX |
1073 |
592103227919278000 |
|
||
|
300.9 |
13:19:23 |
TRQX |
647 |
606176978374434000 |
|
||
|
300.9 |
13:19:23 |
BATE |
750 |
592103227919523000 |
|
||
|
301.5 |
13:20:53 |
TRQX |
1497 |
592103227919555000 |
|
||
|
301.5 |
13:20:53 |
XLON |
681 |
592103227919555000 |
|
||
|
301.5 |
13:20:53 |
BATE |
681 |
606176978374464000 |
|
||
|
301.4 |
13:21:27 |
TRQX |
681 |
592103227919567000 |
|
||
|
301.4 |
13:21:27 |
BATE |
1497 |
592103227919567000 |
|
||
|
301.5 |
13:21:27 |
CHIX |
1292 |
606176978374477000 |
|
||
|
301.5 |
13:21:27 |
CHIX |
614 |
606176978374477000 |
|
||
|
301.4 |
13:21:27 |
CHIX |
681 |
606176978374477000 |
|
||
|
301.4 |
13:21:27 |
XLON |
1411 |
606176978374477000 |
|
||
|
301.4 |
13:21:27 |
XLON |
480 |
606176978374477000 |
|
||
|
301.5 |
13:31:09 |
TRQX |
681 |
592103227919779000 |
|
||
|
301.5 |
13:31:09 |
BATE |
681 |
592103227919779000 |
|
||
|
301.5 |
13:31:09 |
CHIX |
681 |
606176978374684000 |
|
||
|
301.5 |
13:31:09 |
XLON |
816 |
606176978374684000 |
|
||
|
301.5 |
13:31:09 |
XLON |
518 |
606176978374684000 |
|
||
|
301.5 |
13:31:27 |
AQXE |
67 |
592103227919787000 |
|
||
|
301.5 |
13:32:42 |
AQXE |
38 |
592103227919814000 |
|
||
|
301.5 |
13:33:35 |
XLON |
163 |
606176978374734000 |
|
||
|
301.5 |
13:33:35 |
AQXE |
601 |
592103227919831000 |
|
||
|
301.4 |
13:33:37 |
TRQX |
1497 |
606176978374735000 |
|
||
|
301.4 |
13:33:37 |
XLON |
1014 |
606176978374735000 |
|
||
|
301.4 |
13:33:37 |
BATE |
180 |
606176978374735000 |
|
||
|
301.4 |
13:33:37 |
CHIX |
681 |
592103227919832000 |
|
||
|
301.3 |
13:33:37 |
TRQX |
621 |
592103227919832000 |
|
||
|
301.4 |
13:33:37 |
BATE |
181 |
606176978374735000 |
|
||
|
301.4 |
13:33:37 |
BATE |
320 |
606176978374735000 |
|
||
|
301.4 |
13:33:37 |
XLON |
953 |
606176978374735000 |
|
||
|
301.3 |
13:33:56 |
TRQX |
19 |
592103227919838000 |
|
||
|
301.3 |
13:33:56 |
TRQX |
41 |
592103227919838000 |
|
||
|
301.3 |
13:33:56 |
XLON |
681 |
592103227919838000 |
|
||
|
301.3 |
13:33:56 |
BATE |
724 |
606176978374741000 |
|
||
|
301.2 |
13:46:11 |
TRQX |
681 |
592103227920125000 |
|
||
|
301.5 |
13:47:48 |
TRQX |
3 |
592103227920158000 |
|
||
|
301.8 |
13:49:07 |
XLON |
1080 |
592103227920183000 |
|
||
|
302.1 |
13:50:43 |
AQXE |
1341 |
606176978375105000 |
|
||
|
302.4 |
13:50:56 |
XLON |
737 |
606176978375110000 |
|
||
|
302.2 |
13:53:05 |
AQXE |
816 |
592103227920263000 |
|
||
|
302.2 |
13:53:05 |
BATE |
681 |
592103227920263000 |
|
||
|
302.2 |
13:53:05 |
XLON |
681 |
606176978375155000 |
|
||
|
302.2 |
13:53:05 |
CHIX |
681 |
606176978375155000 |
|
||
|
302.2 |
13:53:11 |
BATE |
681 |
592103227920265000 |
|
||
|
302.2 |
13:53:11 |
XLON |
1497 |
606176978375158000 |
|
||
|
302.2 |
13:53:11 |
BATE |
340 |
592103227920265000 |
|
||
|
302.2 |
13:53:11 |
CHIX |
165 |
606176978375158000 |
|
||
|
302.2 |
13:54:55 |
AQXE |
681 |
606176978375191000 |
|
||
|
302.1 |
13:56:12 |
XLON |
1326 |
592103227920322000 |
|
||
|
302 |
13:56:46 |
XLON |
681 |
592103227920331000 |
|
||
|
302 |
13:56:46 |
CHIX |
816 |
592103227920331000 |
|
||
|
302 |
13:56:46 |
TRQX |
681 |
606176978375222000 |
|
||
|
302 |
13:56:46 |
BATE |
681 |
606176978375222000 |
|
||
|
302 |
13:56:46 |
AQXE |
1198 |
606176978375222000 |
|
||
|
301.7 |
14:02:27 |
TRQX |
681 |
592103227920450000 |
|
||
|
301.7 |
14:02:27 |
XLON |
2178 |
606176978375338000 |
|
||
|
301.6 |
14:02:27 |
BATE |
1024 |
606176978375338000 |
|
||
|
301.7 |
14:02:27 |
BATE |
681 |
592103227920450000 |
|
||
|
301.7 |
14:02:27 |
XLON |
850 |
606176978375338000 |
|
||
|
301.7 |
14:02:27 |
XLON |
441 |
606176978375338000 |
|
||
|
301.7 |
14:02:27 |
XLON |
268 |
606176978375338000 |
|
||
|
302.5 |
14:09:19 |
TRQX |
816 |
606176978375482000 |
|
||
|
302.8 |
14:10:57 |
XLON |
888 |
592103227920632000 |
|
||
|
302.8 |
14:10:57 |
XLON |
120 |
592103227920632000 |
|
||
|
303.3 |
14:12:04 |
AQXE |
1062 |
592103227920656000 |
|
||
|
303.5 |
14:12:50 |
XLON |
2859 |
606176978375555000 |
|
||
|
303.5 |
14:12:50 |
XLON |
816 |
592103227920673000 |
|
||
|
303.5 |
14:12:50 |
TRQX |
662 |
592103227920673000 |
|
||
|
303.5 |
14:12:50 |
TRQX |
700 |
592103227920673000 |
|
||
|
303.5 |
14:12:50 |
CHIX |
681 |
606176978375555000 |
|
||
|
303.5 |
14:12:50 |
XLON |
715 |
592103227920673000 |
|
||
|
303.7 |
14:12:54 |
XLON |
271 |
592103227920675000 |
|
||
|
303.7 |
14:12:54 |
AQXE |
644 |
606176978375557000 |
|
||
|
303.7 |
14:14:33 |
AQXE |
681 |
606176978375600000 |
|
||
|
303.7 |
14:14:33 |
TRQX |
333 |
592103227920718000 |
|
||
|
303.7 |
14:14:33 |
TRQX |
348 |
592103227920718000 |
|
||
|
303.7 |
14:14:33 |
XLON |
1497 |
606176978375600000 |
|
||
|
303.7 |
14:14:33 |
BATE |
681 |
592103227920718000 |
|
||
|
303.7 |
14:14:33 |
CHIX |
681 |
606176978375600000 |
|
||
|
303.7 |
14:14:34 |
AQXE |
882 |
592103227920719000 |
|
||
|
303.6 |
14:14:34 |
XLON |
891 |
606176978375600000 |
|
||
|
303.4 |
14:17:05 |
TRQX |
681 |
592103227920788000 |
|
||
|
303.4 |
14:17:05 |
XLON |
501 |
606176978375667000 |
|
||
|
303.4 |
14:17:13 |
XLON |
318 |
606176978375670000 |
|
||
|
303.8 |
14:25:04 |
AQXE |
1497 |
592103227920966000 |
|
||
|
303.8 |
14:25:04 |
BATE |
681 |
592103227920966000 |
|
||
|
303.8 |
14:25:04 |
TRQX |
681 |
606176978375840000 |
|
||
|
303.7 |
14:25:04 |
XLON |
1165 |
606176978375840000 |
|
||
|
303.8 |
14:25:04 |
XLON |
750 |
592103227920966000 |
|
||
|
303.8 |
14:25:04 |
XLON |
505 |
592103227920966000 |
|
||
|
303.8 |
14:25:04 |
XLON |
48 |
606176978375840000 |
|
||
|
303.8 |
14:25:04 |
XLON |
479 |
606176978375840000 |
|
||
|
303.3 |
14:29:27 |
TRQX |
681 |
592103227921083000 |
|
||
|
303.3 |
14:29:27 |
BATE |
681 |
592103227921083000 |
|
||
|
303.3 |
14:29:27 |
XLON |
681 |
606176978375954000 |
|
||
|
303.3 |
14:29:27 |
CHIX |
816 |
606176978375954000 |
|
||
|
303.2 |
14:29:27 |
TRQX |
926 |
592103227921083000 |
|
||
|
303.2 |
14:29:27 |
TRQX |
80 |
592103227921083000 |
|
||
|
303.3 |
14:29:27 |
TRQX |
650 |
592103227921083000 |
|
||
|
303.3 |
14:29:27 |
XLON |
184 |
592103227921083000 |
|
||
|
303.3 |
14:29:27 |
AQXE |
681 |
606176978375954000 |
|
||
|
303.8 |
14:31:00 |
XLON |
681 |
606176978376012000 |
|
||
|
303.8 |
14:31:00 |
BATE |
681 |
592103227921143000 |
|
||
|
303.8 |
14:31:00 |
TRQX |
681 |
606176978376012000 |
|
||
|
303.8 |
14:31:09 |
XLON |
750 |
606176978376017000 |
|
||
|
303.8 |
14:31:09 |
XLON |
170 |
606176978376017000 |
|
||
|
303.8 |
14:31:09 |
XLON |
646 |
606176978376017000 |
|
||
|
303.8 |
14:31:09 |
AQXE |
521 |
606176978376017000 |
|
||
|
303.6 |
14:31:19 |
BATE |
681 |
592103227921155000 |
|
||
|
303.6 |
14:31:19 |
TRQX |
78 |
606176978376024000 |
|
||
|
303.6 |
14:31:19 |
TRQX |
603 |
606176978376024000 |
|
||
|
303.6 |
14:31:19 |
XLON |
1497 |
606176978376024000 |
|
||
|
303.6 |
14:31:19 |
XLON |
681 |
592103227921155000 |
|
||
|
303.6 |
14:31:19 |
CHIX |
681 |
606176978376024000 |
|
||
|
303.6 |
14:37:39 |
AQXE |
14 |
592103227921356000 |
|
||
|
303.9 |
14:38:33 |
XLON |
681 |
592103227921383000 |
|
||
|
303.9 |
14:38:33 |
AQXE |
712 |
606176978376246000 |
|
||
|
303.9 |
14:38:33 |
AQXE |
67 |
606176978376246000 |
|
||
|
303.7 |
14:38:48 |
CHIX |
681 |
592103227921389000 |
|
||
|
303.7 |
14:38:48 |
XLON |
829 |
606176978376252000 |
|
||
|
303.7 |
14:38:48 |
XLON |
169 |
606176978376252000 |
|
||
|
303.6 |
14:40:00 |
AQXE |
179 |
592103227921423000 |
|
||
|
303.6 |
14:40:02 |
AQXE |
1138 |
592103227921423000 |
|
||
|
303.5 |
14:40:19 |
XLON |
200 |
592103227921432000 |
|
||
|
303.7 |
14:40:37 |
AQXE |
867 |
606176978376301000 |
|
||
|
303.5 |
14:41:11 |
TRQX |
16 |
592103227921455000 |
|
||
|
303.5 |
14:41:11 |
TRQX |
665 |
592103227921455000 |
|
||
|
303.5 |
14:41:11 |
CHIX |
681 |
592103227921455000 |
|
||
|
303.5 |
14:41:11 |
XLON |
481 |
592103227921455000 |
|
||
|
303.5 |
14:41:11 |
BATE |
55 |
606176978376316000 |
|
||
|
303.5 |
14:41:11 |
BATE |
626 |
606176978376316000 |
|
||
|
303.5 |
14:41:11 |
XLON |
809 |
606176978376316000 |
|
||
|
303.5 |
14:41:11 |
AQXE |
816 |
606176978376316000 |
|
||
|
303.5 |
14:41:11 |
XLON |
956 |
606176978376316000 |
|
||
|
303.4 |
14:41:11 |
TRQX |
272 |
592103227921455000 |
|
||
|
303.4 |
14:41:11 |
XLON |
734 |
592103227921455000 |
|
||
|
303.4 |
14:41:11 |
TRQX |
26 |
592103227921455000 |
|
||
|
303.4 |
14:41:11 |
BATE |
383 |
606176978376316000 |
|
||
|
303.4 |
14:41:11 |
BATE |
151 |
606176978376316000 |
|
||
|
303.4 |
14:41:11 |
BATE |
65 |
606176978376316000 |
|
||
|
303.4 |
14:41:11 |
AQXE |
681 |
606176978376316000 |
|
||
|
303.4 |
14:41:11 |
BATE |
29 |
606176978376316000 |
|
||
|
303.4 |
14:41:12 |
TRQX |
383 |
592103227921455000 |
|
||
|
303.4 |
14:41:12 |
BATE |
53 |
606176978376316000 |
|
||
|
304.1 |
14:44:59 |
AQXE |
672 |
592103227921568000 |
|
||
|
304.1 |
14:44:59 |
XLON |
10 |
606176978376426000 |
|
||
|
304.1 |
14:46:30 |
CHIX |
816 |
592103227921621000 |
|
||
|
304.1 |
14:46:30 |
TRQX |
681 |
606176978376477000 |
|
||
|
304.1 |
14:46:30 |
XLON |
681 |
606176978376477000 |
|
||
|
304.1 |
14:46:30 |
AQXE |
681 |
592103227921621000 |
|
||
|
304.1 |
14:46:30 |
XLON |
302 |
592103227921621000 |
|
||
|
304.1 |
14:46:30 |
XLON |
1533 |
592103227921621000 |
|
||
|
304.1 |
14:46:30 |
CHIX |
681 |
606176978376477000 |
|
||
|
304.2 |
14:46:30 |
AQXE |
850 |
606176978376477000 |
|
||
|
304 |
14:48:08 |
BATE |
172 |
592103227921669000 |
|
||
|
304 |
14:48:08 |
TRQX |
681 |
592103227921669000 |
|
||
|
304 |
14:48:08 |
BATE |
914 |
592103227921669000 |
|
||
|
304 |
14:48:08 |
CHIX |
681 |
606176978376524000 |
|
||
|
303.9 |
14:48:22 |
CHIX |
681 |
592103227921675000 |
|
||
|
303.9 |
14:48:22 |
TRQX |
681 |
606176978376530000 |
|
||
|
303.9 |
14:48:22 |
BATE |
1497 |
606176978376530000 |
|
||
|
303.9 |
14:48:22 |
XLON |
750 |
592103227921675000 |
|
||
|
303.9 |
14:48:22 |
XLON |
705 |
592103227921675000 |
|
||
|
303.9 |
14:48:22 |
AQXE |
681 |
606176978376530000 |
|
||
|
304.3 |
14:54:41 |
XLON |
1362 |
592103227921877000 |
|
||
|
304.3 |
14:54:41 |
AQXE |
29 |
592103227921877000 |
|
||
|
304.3 |
14:54:41 |
CHIX |
681 |
606176978376725000 |
|
||
|
304.3 |
14:54:41 |
AQXE |
787 |
592103227921877000 |
|
||
|
304.3 |
14:54:41 |
XLON |
681 |
592103227921877000 |
|
||
|
304.3 |
14:54:41 |
CHIX |
753 |
606176978376725000 |
|
||
|
304.2 |
14:54:59 |
BATE |
816 |
592103227921887000 |
|
||
|
304.2 |
14:54:59 |
XLON |
1362 |
606176978376735000 |
|
||
|
304.2 |
14:54:59 |
CHIX |
681 |
606176978376735000 |
|
||
|
304.2 |
14:54:59 |
XLON |
241 |
606176978376735000 |
|
||
|
304.6 |
14:56:14 |
CHIX |
681 |
592103227921931000 |
|
||
|
304.6 |
14:56:14 |
TRQX |
681 |
606176978376777000 |
|
||
|
304.6 |
14:56:14 |
XLON |
1497 |
606176978376777000 |
|
||
|
304.6 |
14:56:14 |
XLON |
940 |
592103227921931000 |
|
||
|
304.6 |
14:56:14 |
XLON |
27 |
592103227921931000 |
|
||
|
304.6 |
14:56:14 |
CHIX |
681 |
592103227921931000 |
|
||
|
304.6 |
14:56:14 |
BATE |
681 |
606176978376777000 |
|
||
|
304.6 |
15:00:03 |
XLON |
725 |
592103227922065000 |
|
||
|
304.6 |
15:00:03 |
XLON |
1453 |
592103227922065000 |
|
||
|
304.6 |
15:00:03 |
AQXE |
522 |
606176978376908000 |
|
||
|
304.6 |
15:00:03 |
XLON |
1087 |
606176978376908000 |
|
||
|
304.6 |
15:00:03 |
CHIX |
159 |
592103227922065000 |
|
||
|
304.5 |
15:00:52 |
XLON |
1079 |
592103227922089000 |
|
||
|
303.9 |
15:03:16 |
CHIX |
681 |
592103227922147000 |
|
||
|
303.9 |
15:03:16 |
TRQX |
219 |
606176978376987000 |
|
||
|
303.9 |
15:03:16 |
TRQX |
462 |
606176978376987000 |
|
||
|
303.9 |
15:03:16 |
XLON |
1497 |
606176978376987000 |
|
||
|
303.8 |
15:03:16 |
TRQX |
681 |
606176978376987000 |
|
||
|
303.8 |
15:03:16 |
XLON |
903 |
592103227922147000 |
|
||
|
303.9 |
15:03:16 |
AQXE |
607 |
606176978376987000 |
|
||
|
303.9 |
15:05:55 |
XLON |
2859 |
606176978377057000 |
|
||
|
303.9 |
15:05:55 |
CHIX |
591 |
592103227922219000 |
|
||
|
303.9 |
15:05:55 |
CHIX |
90 |
592103227922219000 |
|
||
|
303.9 |
15:05:55 |
BATE |
613 |
606176978377057000 |
|
||
|
303.9 |
15:05:55 |
BATE |
128 |
606176978377057000 |
|
||
|
303.9 |
15:05:58 |
AQXE |
203 |
606176978377058000 |
|
||
|
303.9 |
15:06:15 |
AQXE |
478 |
606176978377067000 |
|
||
|
303.8 |
15:09:04 |
XLON |
1497 |
606176978377134000 |
|
||
|
303.8 |
15:09:04 |
BATE |
76 |
592103227922298000 |
|
||
|
303.8 |
15:09:04 |
BATE |
605 |
592103227922298000 |
|
||
|
303.8 |
15:09:04 |
TRQX |
681 |
606176978377134000 |
|
||
|
303.8 |
15:09:04 |
XLON |
892 |
592103227922298000 |
|
||
|
303.7 |
15:09:12 |
TRQX |
1228 |
592103227922303000 |
|
||
|
303.1 |
15:11:24 |
XLON |
1497 |
592103227922365000 |
|
||
|
303.1 |
15:11:24 |
TRQX |
681 |
606176978377199000 |
|
||
|
303.1 |
15:11:27 |
AQXE |
149 |
592103227922367000 |
|
||
|
303.1 |
15:11:39 |
AQXE |
532 |
592103227922373000 |
|
||
|
303 |
15:11:39 |
BATE |
112 |
606176978377207000 |
|
||
|
303.1 |
15:11:39 |
XLON |
515 |
592103227922373000 |
|
||
|
303 |
15:11:42 |
AQXE |
921 |
592103227922374000 |
|
||
|
303 |
15:11:42 |
BATE |
72 |
606176978377208000 |
|
||
|
303 |
15:11:42 |
BATE |
497 |
606176978377208000 |
|
||
|
302.7 |
15:14:11 |
TRQX |
36 |
592103227922448000 |
|
||
|
302.7 |
15:14:11 |
XLON |
1027 |
606176978377280000 |
|
||
|
302.7 |
15:14:11 |
XLON |
180 |
606176978377280000 |
|
||
|
302.7 |
15:14:11 |
TRQX |
84 |
592103227922448000 |
|
||
|
302.7 |
15:14:11 |
TRQX |
15 |
592103227922448000 |
|
||
|
302.7 |
15:14:11 |
TRQX |
55 |
592103227922448000 |
|
||
|
302.7 |
15:14:11 |
XLON |
290 |
606176978377280000 |
|
||
|
302.7 |
15:14:11 |
TRQX |
491 |
592103227922448000 |
|
||
|
302.7 |
15:14:13 |
AQXE |
681 |
606176978377281000 |
|
||
|
302.7 |
15:14:13 |
XLON |
732 |
592103227922450000 |
|
||
|
302.7 |
15:14:13 |
XLON |
630 |
592103227922450000 |
|
||
|
302.7 |
15:14:13 |
CHIX |
885 |
606176978377281000 |
|
||
|
302.7 |
15:18:53 |
TRQX |
39 |
592103227922575000 |
|
||
|
302.7 |
15:18:53 |
TRQX |
642 |
592103227922575000 |
|
||
|
302.7 |
15:18:53 |
XLON |
816 |
592103227922575000 |
|
||
|
302.7 |
15:18:53 |
BATE |
681 |
606176978377403000 |
|
||
|
302.7 |
15:18:53 |
AQXE |
12 |
606176978377403000 |
|
||
|
302.6 |
15:18:53 |
TRQX |
898 |
592103227922575000 |
|
||
|
302.6 |
15:18:53 |
TRQX |
199 |
592103227922575000 |
|
||
|
302.7 |
15:19:06 |
AQXE |
669 |
606176978377409000 |
|
||
|
302.7 |
15:19:06 |
XLON |
1145 |
606176978377409000 |
|
||
|
303.3 |
15:22:57 |
TRQX |
681 |
592103227922691000 |
|
||
|
303.3 |
15:22:57 |
XLON |
681 |
592103227922691000 |
|
||
|
303.3 |
15:22:57 |
BATE |
681 |
606176978377516000 |
|
||
|
303.3 |
15:22:59 |
AQXE |
816 |
606176978377517000 |
|
||
|
303.3 |
15:22:59 |
XLON |
1230 |
606176978377517000 |
|
||
|
303.2 |
15:23:06 |
BATE |
233 |
592103227922697000 |
|
||
|
303.2 |
15:23:06 |
TRQX |
816 |
592103227922697000 |
|
||
|
303.2 |
15:23:06 |
BATE |
448 |
592103227922697000 |
|
||
|
303.2 |
15:23:06 |
CHIX |
681 |
606176978377521000 |
|
||
|
303.2 |
15:23:06 |
XLON |
1345 |
606176978377521000 |
|
||
|
303.2 |
15:23:10 |
AQXE |
681 |
606176978377523000 |
|
||
|
303.2 |
15:23:10 |
XLON |
825 |
592103227922699000 |
|
||
|
303.1 |
15:26:15 |
AQXE |
200 |
592103227922786000 |
|
||
|
303.5 |
15:29:14 |
XLON |
2859 |
592103227922863000 |
|
||
|
303.5 |
15:29:14 |
CHIX |
1007 |
592103227922863000 |
|
||
|
303.4 |
15:29:14 |
TRQX |
379 |
592103227922863000 |
|
||
|
303.4 |
15:29:14 |
TRQX |
88 |
592103227922863000 |
|
||
|
303.5 |
15:29:14 |
AQXE |
681 |
606176978377682000 |
|
||
|
303.4 |
15:29:14 |
XLON |
971 |
606176978377682000 |
|
||
|
303.4 |
15:29:14 |
TRQX |
197 |
592103227922863000 |
|
||
|
303.4 |
15:29:14 |
TRQX |
17 |
592103227922863000 |
|
||
|
303.6 |
15:31:13 |
CHIX |
681 |
592103227922927000 |
|
||
|
303.6 |
15:31:13 |
TRQX |
681 |
606176978377744000 |
|
||
|
303.6 |
15:31:13 |
XLON |
681 |
606176978377744000 |
|
||
|
303.6 |
15:31:13 |
AQXE |
50 |
592103227922927000 |
|
||
|
303.5 |
15:31:13 |
CHIX |
112 |
592103227922927000 |
|
||
|
303.6 |
15:31:14 |
AQXE |
766 |
592103227922927000 |
|
||
|
303.6 |
15:31:14 |
XLON |
1242 |
606176978377744000 |
|
||
|
303.2 |
15:32:49 |
BATE |
681 |
592103227922977000 |
|
||
|
303.2 |
15:32:49 |
XLON |
201 |
606176978377792000 |
|
||
|
303.2 |
15:32:49 |
XLON |
480 |
606176978377792000 |
|
||
|
303.2 |
15:32:49 |
AQXE |
1497 |
606176978377792000 |
|
||
|
303.2 |
15:32:49 |
XLON |
1497 |
592103227922977000 |
|
||
|
303.2 |
15:32:49 |
CHIX |
681 |
606176978377792000 |
|
||
|
304.2 |
15:36:03 |
BATE |
199 |
606176978377922000 |
|
||
|
304.2 |
15:36:03 |
CHIX |
681 |
592103227923111000 |
|
||
|
304.2 |
15:36:03 |
XLON |
816 |
592103227923111000 |
|
||
|
304.2 |
15:36:03 |
BATE |
482 |
606176978377922000 |
|
||
|
304.2 |
15:36:03 |
TRQX |
681 |
606176978377922000 |
|
||
|
304.2 |
15:36:03 |
XLON |
871 |
592103227923111000 |
|
||
|
304.2 |
15:36:03 |
AQXE |
681 |
606176978377922000 |
|
||
|
304.9 |
15:39:02 |
AQXE |
700 |
592103227923228000 |
|
||
|
304.7 |
15:39:04 |
XLON |
1362 |
606176978378037000 |
|
||
|
304.7 |
15:39:22 |
AQXE |
1497 |
592103227923243000 |
|
||
|
304.7 |
15:39:22 |
XLON |
1032 |
592103227923243000 |
|
||
|
305.2 |
15:41:32 |
CHIX |
1362 |
592103227923314000 |
|
||
|
305.2 |
15:41:32 |
TRQX |
681 |
606176978378119000 |
|
||
|
305.2 |
15:41:32 |
XLON |
816 |
606176978378119000 |
|
||
|
305.2 |
15:41:32 |
BATE |
675 |
592103227923314000 |
|
||
|
305.2 |
15:41:32 |
BATE |
173 |
592103227923314000 |
|
||
|
305.1 |
15:41:32 |
TRQX |
339 |
592103227923314000 |
|
||
|
305.1 |
15:41:32 |
TRQX |
342 |
592103227923314000 |
|
||
|
305.1 |
15:41:32 |
XLON |
1023 |
606176978378119000 |
|
||
|
305 |
15:45:15 |
XLON |
2859 |
606176978378257000 |
|
||
|
305 |
15:45:15 |
XLON |
681 |
592103227923456000 |
|
||
|
305 |
15:45:16 |
AQXE |
368 |
606176978378258000 |
|
||
|
305 |
15:45:24 |
AQXE |
500 |
606176978378264000 |
|
||
|
304.9 |
15:46:12 |
AQXE |
315 |
592103227923498000 |
|
||
|
304.9 |
15:46:29 |
AQXE |
170 |
592103227923509000 |
|
||
|
304.9 |
15:46:29 |
XLON |
1128 |
592103227923509000 |
|
||
|
304.9 |
15:49:32 |
XLON |
369 |
592103227923621000 |
|
||
|
304.9 |
15:49:32 |
TRQX |
681 |
606176978378417000 |
|
||
|
304.9 |
15:49:32 |
XLON |
1362 |
606176978378417000 |
|
||
|
304.9 |
15:49:32 |
AQXE |
196 |
592103227923621000 |
|
||
|
304.9 |
15:49:32 |
AQXE |
921 |
592103227923621000 |
|
||
|
304.9 |
15:49:52 |
XLON |
1640 |
606176978378429000 |
|
||
|
304.9 |
15:49:52 |
AQXE |
1 |
592103227923633000 |
|
||
|
304.9 |
15:50:48 |
TRQX |
681 |
592103227923669000 |
|
||
|
304.9 |
15:50:48 |
XLON |
1497 |
592103227923669000 |
|
||
|
304.9 |
15:50:48 |
CHIX |
359 |
606176978378464000 |
|
||
|
304.9 |
15:50:48 |
CHIX |
322 |
606176978378464000 |
|
||
|
304.9 |
15:52:30 |
CHIX |
413 |
592103227923742000 |
|
||
|
304.9 |
15:52:30 |
BATE |
97 |
606176978378535000 |
|
||
|
304.9 |
15:52:30 |
BATE |
48 |
606176978378535000 |
|
||
|
304.9 |
15:52:30 |
TRQX |
93 |
606176978378535000 |
|
||
|
304.9 |
15:52:30 |
BATE |
245 |
606176978378535000 |
|
||
|
304.9 |
15:52:30 |
AQXE |
680 |
592103227923742000 |
|
||
|
304.9 |
15:52:30 |
CHIX |
1084 |
592103227923742000 |
|
||
|
304.9 |
15:52:30 |
TRQX |
856 |
606176978378535000 |
|
||
|
304.9 |
15:52:30 |
BATE |
564 |
606176978378535000 |
|
||
|
304.9 |
15:52:30 |
TRQX |
34 |
606176978378535000 |
|
||
|
304.9 |
15:52:30 |
TRQX |
379 |
606176978378535000 |
|
||
|
304.9 |
15:52:31 |
XLON |
897 |
592103227923743000 |
|
||
|
304.8 |
15:52:53 |
XLON |
1186 |
592103227923756000 |
|
||
|
304.8 |
15:52:53 |
TRQX |
51 |
606176978378549000 |
|
||
|
304.8 |
15:52:53 |
TRQX |
349 |
606176978378549000 |
|
||
|
304.8 |
15:52:53 |
TRQX |
775 |
606176978378549000 |
|
||
|
304.8 |
15:57:21 |
CHIX |
396 |
592103227923909000 |
|
||
|
304.8 |
15:57:21 |
CHIX |
91 |
592103227923909000 |
|
||
|
304.8 |
15:57:21 |
BATE |
20 |
606176978378699000 |
|
||
|
304.8 |
15:57:21 |
XLON |
816 |
592103227923909000 |
|
||
|
304.8 |
15:57:21 |
TRQX |
354 |
606176978378699000 |
|
||
|
304.8 |
15:57:21 |
TRQX |
98 |
606176978378699000 |
|
||
|
304.8 |
15:57:21 |
TRQX |
207 |
606176978378699000 |
|
||
|
304.8 |
15:57:28 |
TRQX |
22 |
606176978378702000 |
|
||
|
304.8 |
15:57:28 |
BATE |
661 |
606176978378702000 |
|
||
|
304.8 |
15:57:28 |
CHIX |
194 |
592103227923912000 |
|
||
|
304.7 |
15:57:28 |
XLON |
61 |
592103227923912000 |
|
||
|
304.8 |
15:57:35 |
AQXE |
700 |
606176978378706000 |
|
||
|
304.8 |
15:57:45 |
XLON |
681 |
592103227923922000 |
|
||
|
304.8 |
15:57:45 |
AQXE |
177 |
606176978378711000 |
|
||
|
304.7 |
15:58:27 |
XLON |
507 |
592103227923945000 |
|
||
|
304.7 |
15:58:27 |
XLON |
161 |
592103227923945000 |
|
||
|
304.7 |
15:58:27 |
TRQX |
215 |
606176978378734000 |
|
||
|
304.7 |
15:58:27 |
TRQX |
466 |
606176978378734000 |
|
||
|
304.7 |
15:58:27 |
XLON |
576 |
606176978378734000 |
|
||
|
304.7 |
15:58:27 |
XLON |
667 |
606176978378734000 |
|
||
|
304.7 |
15:58:27 |
XLON |
935 |
606176978378734000 |
|
||
|
304.7 |
15:58:27 |
AQXE |
681 |
592103227923945000 |
|
||
|
304.7 |
15:58:27 |
XLON |
306 |
606176978378734000 |
|
||
|
304.7 |
15:58:27 |
XLON |
1671 |
606176978378734000 |
|
||
|
304.7 |
15:58:27 |
XLON |
681 |
592103227923945000 |
|
||
|
304.6 |
16:02:25 |
CHIX |
681 |
592103227924075000 |
|
||
|
304.6 |
16:02:25 |
XLON |
816 |
592103227924075000 |
|
||
|
304.6 |
16:02:25 |
TRQX |
681 |
606176978378861000 |
|
||
|
304.6 |
16:02:25 |
BATE |
70 |
606176978378861000 |
|
||
|
304.6 |
16:02:25 |
BATE |
611 |
606176978378861000 |
|
||
|
304.6 |
16:02:25 |
XLON |
528 |
592103227924075000 |
|
||
|
304.5 |
16:02:37 |
TRQX |
215 |
592103227924081000 |
|
||
|
304.5 |
16:02:37 |
TRQX |
53 |
592103227924081000 |
|
||
|
304.5 |
16:02:37 |
TRQX |
16 |
592103227924081000 |
|
||
|
304.5 |
16:02:37 |
TRQX |
69 |
592103227924081000 |
|
||
|
304.5 |
16:02:37 |
TRQX |
36 |
592103227924081000 |
|
||
|
304.5 |
16:02:37 |
XLON |
965 |
606176978378866000 |
|
||
|
304.5 |
16:02:37 |
TRQX |
292 |
592103227924081000 |
|
||
|
304.8 |
16:06:23 |
AQXE |
604 |
592103227924202000 |
|
||
|
304.8 |
16:07:37 |
AQXE |
56 |
592103227924244000 |
|
||
|
304.8 |
16:07:57 |
AQXE |
21 |
592103227924253000 |
|
||
|
304.8 |
16:07:57 |
AQXE |
681 |
592103227924253000 |
|
||
|
304.8 |
16:07:57 |
BATE |
32 |
606176978379035000 |
|
||
|
305 |
16:09:08 |
AQXE |
1500 |
592103227924293000 |
|
||
|
305 |
16:09:08 |
AQXE |
764 |
592103227924293000 |
|
||
|
305 |
16:09:08 |
AQXE |
53 |
592103227924293000 |
|
||
|
304.8 |
16:09:42 |
CHIX |
681 |
592103227924314000 |
|
||
|
304.8 |
16:09:42 |
BATE |
238 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
BATE |
374 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
TRQX |
163 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
XLON |
492 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
XLON |
189 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
TRQX |
653 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
BATE |
567 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
XLON |
1362 |
606176978379094000 |
|
||
|
304.8 |
16:09:42 |
AQXE |
1497 |
592103227924314000 |
|
||
|
304.8 |
16:09:42 |
BATE |
475 |
592103227924314000 |
|
||
|
304.8 |
16:09:42 |
BATE |
322 |
592103227924314000 |
|
||
|
304.8 |
16:09:42 |
AQXE |
765 |
592103227924314000 |
|
||
|
304.8 |
16:09:47 |
XLON |
284 |
606176978379097000 |
|
||
|
304.8 |
16:09:47 |
XLON |
397 |
606176978379097000 |
|
||
|
304.7 |
16:10:31 |
TRQX |
639 |
606176978379127000 |
|
||
|
304.7 |
16:10:31 |
TRQX |
42 |
606176978379127000 |
|
||
|
304.7 |
16:10:36 |
XLON |
2178 |
592103227924351000 |
|
||
|
304.7 |
16:10:36 |
XLON |
288 |
592103227924351000 |
|
||
|
304.7 |
16:10:38 |
XLON |
374 |
592103227924352000 |
|
||
|
304.6 |
16:10:55 |
AQXE |
634 |
592103227924363000 |
|
||
|
304.6 |
16:10:55 |
TRQX |
66 |
606176978379142000 |
|
||
|
304.6 |
16:10:55 |
TRQX |
70 |
606176978379142000 |
|
||
|
304.6 |
16:10:56 |
TRQX |
545 |
606176978379142000 |
|
||
|
304.6 |
16:10:56 |
AQXE |
215 |
592103227924364000 |
|
||
|
304.9 |
16:14:34 |
TRQX |
540 |
592103227924492000 |
|
||
|
304.9 |
16:14:34 |
TRQX |
256 |
592103227924492000 |
|
||
|
305.4 |
16:16:48 |
CHIX |
8 |
606176978379341000 |
|
||
|
305.4 |
16:16:48 |
CHIX |
20 |
606176978379341000 |
|
||
|
305.9 |
16:17:13 |
XLON |
685 |
592103227924585000 |
|
||
|
305.9 |
16:17:13 |
XLON |
486 |
592103227924585000 |
|
||
|
305.9 |
16:17:14 |
AQXE |
944 |
592103227924585000 |
|
||
|
306 |
16:17:21 |
XLON |
604 |
592103227924590000 |
|
||
|
306 |
16:17:21 |
XLON |
77 |
592103227924590000 |
|
||
|
306 |
16:17:21 |
AQXE |
197 |
606176978379363000 |
|
||
|
306.1 |
16:18:12 |
XLON |
48 |
592103227924625000 |
|
||
|
306.1 |
16:18:12 |
XLON |
309 |
592103227924625000 |
|
||
|
306.1 |
16:18:12 |
BATE |
275 |
592103227924625000 |
|
||
|
306.1 |
16:18:12 |
BATE |
171 |
592103227924625000 |
|
||
|
306.1 |
16:18:12 |
TRQX |
29 |
606176978379397000 |
|
||
|
306.1 |
16:18:12 |
CHIX |
427 |
606176978379397000 |
|
||
|
306.1 |
16:18:12 |
CHIX |
201 |
606176978379397000 |
|
||
|
306.1 |
16:18:12 |
AQXE |
2 |
606176978379397000 |
|
||
|
306.4 |
16:18:52 |
XLON |
750 |
606176978379427000 |
|
||
|
306.4 |
16:18:52 |
XLON |
663 |
606176978379427000 |
|
||
|
306.4 |
16:18:52 |
XLON |
71 |
606176978379427000 |
|
||
|
306.2 |
16:18:59 |
AQXE |
681 |
592103227924661000 |
|
||
|
306.2 |
16:18:59 |
XLON |
2178 |
606176978379432000 |
|
||
|
306.2 |
16:18:59 |
XLON |
1497 |
606176978379432000 |
|
||
|
306.2 |
16:18:59 |
CHIX |
516 |
592103227924661000 |
|
||
|
306.2 |
16:19:02 |
CHIX |
165 |
592103227924664000 |
|
||
|
306.2 |
16:19:02 |
AQXE |
164 |
606176978379435000 |
|
||
|
306.2 |
16:19:03 |
AQXE |
517 |
606176978379435000 |
|
||
|
306.2 |
16:19:03 |
XLON |
1933 |
606176978379435000 |
|
||
|
306.2 |
16:19:03 |
AQXE |
681 |
592103227924664000 |
|
||
|
305.7 |
16:20:48 |
BATE |
122 |
592103227924734000 |
|
||
|
305.7 |
16:20:48 |
BATE |
344 |
592103227924734000 |
|
||
|
305.7 |
16:20:48 |
AQXE |
99 |
606176978379504000 |
|
||
|
305.7 |
16:20:48 |
BATE |
215 |
592103227924734000 |
|
||
|
305.7 |
16:20:48 |
XLON |
937 |
606176978379504000 |
|
||
|
305.7 |
16:20:48 |
XLON |
560 |
606176978379504000 |
|
||
|
305.7 |
16:20:48 |
AQXE |
582 |
606176978379504000 |
|
||
|
305.7 |
16:20:48 |
AQXE |
681 |
606176978379504000 |
|
||
|
305.7 |
16:20:50 |
XLON |
1830 |
592103227924735000 |
|
||
|
305.7 |
16:20:50 |
XLON |
193 |
592103227924735000 |
|
||
|
305.7 |
16:20:50 |
XLON |
4 |
592103227924736000 |
|
||
|
305.4 |
16:23:14 |
XLON |
1697 |
606176978379595000 |
|
||
|
305.4 |
16:23:14 |
XLON |
481 |
606176978379595000 |
|
||
|
305.4 |
16:23:30 |
AQXE |
118 |
592103227924839000 |
|
||
|
305.4 |
16:24:45 |
AQXE |
563 |
592103227924882000 |
|
||
|
305.4 |
16:25:03 |
XLON |
492 |
592103227924895000 |
|
||
|
305.4 |
16:25:03 |
XLON |
118 |
592103227924895000 |
|
||
|
305.3 |
16:25:27 |
AQXE |
34 |
606176978379677000 |
|
||
|
305.3 |
16:25:33 |
XLON |
816 |
592103227924916000 |
|
||
|
305.3 |
16:25:33 |
TRQX |
681 |
592103227924916000 |
|
||
|
305.3 |
16:25:33 |
AQXE |
657 |
606176978379680000 |
|
||
|
305.3 |
16:25:33 |
TRQX |
681 |
606176978379680000 |
|
||
|
305.3 |
16:25:33 |
AQXE |
358 |
606176978379680000 |
|
||
|
305.3 |
16:25:33 |
BATE |
572 |
606176978379680000 |
|
||
|
305.3 |
16:25:36 |
CHIX |
519 |
592103227924917000 |
|
||
|
305.3 |
16:25:36 |
BATE |
109 |
606176978379682000 |
|
||
|
305.3 |
16:25:37 |
CHIX |
162 |
592103227924918000 |
|
||
|
305.3 |
16:25:39 |
AQXE |
315 |
592103227924919000 |
|
||
|
305.3 |
16:25:39 |
XLON |
1221 |
606176978379684000 |
|
||
|
305.3 |
16:25:43 |
AQXE |
280 |
592103227924921000 |
|
||
|
305.3 |
16:25:45 |
AQXE |
86 |
592103227924922000 |
|
||
|
305.3 |
16:25:45 |
XLON |
14 |
606176978379687000 |
|
||
|
305.3 |
16:25:45 |
XLON |
470 |
606176978379687000 |
|
||
|
305.2 |
16:25:50 |
BATE |
681 |
592103227924926000 |
|
||
|
305.2 |
16:25:50 |
AQXE |
681 |
606176978379690000 |
|
||
|
305.2 |
16:25:50 |
CHIX |
277 |
606176978379690000 |
|
||
|
305.2 |
16:25:55 |
CHIX |
200 |
606176978379692000 |
|
||
|
305.2 |
16:25:55 |
TRQX |
445 |
592103227924928000 |
|
||
|
305.2 |
16:25:55 |
TRQX |
236 |
592103227924928000 |
|
||
|
305.2 |
16:25:58 |
CHIX |
66 |
606176978379694000 |
|
||
|
305.2 |
16:25:58 |
CHIX |
273 |
606176978379694000 |
|
||
|
305.2 |
16:25:58 |
XLON |
565 |
606176978379694000 |
|
||
|
305.3 |
16:27:27 |
AQXE |
625 |
592103227924981000 |
|
||
|
305.3 |
16:27:28 |
XLON |
493 |
592103227924981000 |
|
||
|
305.3 |
16:27:28 |
XLON |
1004 |
592103227924981000 |
|
||
|
305.3 |
16:27:30 |
AQXE |
56 |
592103227924982000 |
|
||
|
305.3 |
16:27:30 |
CHIX |
681 |
606176978379745000 |
|
||
|
305.3 |
16:27:30 |
XLON |
681 |
592103227924982000 |
|
||
|
305.3 |
16:27:31 |
AQXE |
685 |
606176978379746000 |
|
||
|
305.5 |
16:29:08 |
CHIX |
45 |
606176978379794000 |
|
||
|
305.5 |
16:29:09 |
CHIX |
1265 |
606176978379794000 |
|
||
|
306.2 |
16:35:14 |
XLON |
932433 |
592103227925077000 |
|
||
|
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
- 4 minutes ago Manchester & London Investment Trust
- 21 minutes ago Associated British Foods
- 44 minutes ago Centaur Media
- 1 hour ago Wizz Air Holdings
- 1 hour ago Trifast