Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
28 January 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 27 January 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: |
27 January 2022 |
|
Total number of shares purchased: |
650,000 |
|
Volume Weighted Average price paid per share: |
GBp 322.4372 |
|
Highest price paid per share: |
GBp 322.4372 |
|
Lowest price paid per share: |
GBp 322.4372 |
To date, Kingfisher has purchased 1,950,000 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 |
438,212 |
322.2390 |
|
BATS Europe |
53,429 |
320.6158 |
|
Chi-X Europe |
62,466 |
320.3662 |
|
Turquoise |
40,935 |
320.9289 |
|
Aquis Exchange |
54,958 |
320.0088 |
Schedule of Purchases - Individual Transactions
|
Price GBp |
Time of each trade on 25 January 2022 (UTC) |
Trading venue |
Quantity |
Transaction Reference Number |
|
|||
|
315.7 |
08:00:20 |
XLON |
18 |
606165653752238000 |
|
|||
|
315.7 |
08:00:20 |
XLON |
233 |
606165653752238000 |
|
|||
|
315.7 |
08:00:20 |
XLON |
141 |
606165653752238000 |
|
|||
|
315.7 |
08:00:20 |
XLON |
835 |
606165653752238000 |
|
|||
|
315.7 |
08:00:20 |
XLON |
134 |
606165653752238000 |
|
|||
|
315.7 |
08:00:20 |
XLON |
89 |
606165653752238000 |
|
|||
|
315.7 |
08:00:20 |
XLON |
136 |
606165653752238000 |
|
|||
|
316.6 |
08:02:36 |
AQXE |
203 |
592091903295234000 |
|
|||
|
316.6 |
08:02:36 |
XLON |
660 |
606165653752292000 |
|
|||
|
317 |
08:03:36 |
XLON |
660 |
592091903295261000 |
|
|||
|
317 |
08:03:36 |
AQXE |
1089 |
606165653752317000 |
|
|||
|
317.7 |
08:05:12 |
AQXE |
775 |
592091903295305000 |
|
|||
|
318.1 |
08:05:42 |
AQXE |
1154 |
606165653752370000 |
|
|||
|
319.1 |
08:06:50 |
XLON |
225 |
606165653752400000 |
|
|||
|
319.1 |
08:06:50 |
XLON |
900 |
606165653752400000 |
|
|||
|
319.1 |
08:06:50 |
XLON |
119 |
606165653752400000 |
|
|||
|
318.9 |
08:07:21 |
CHIX |
660 |
592091903295362000 |
|
|||
|
318.9 |
08:07:21 |
AQXE |
1411 |
606165653752414000 |
|
|||
|
318.9 |
08:07:21 |
BATE |
660 |
606165653752414000 |
|
|||
|
318.9 |
08:07:23 |
AQXE |
38 |
606165653752414000 |
|
|||
|
318.9 |
08:07:23 |
XLON |
887 |
606165653752414000 |
|
|||
|
318.9 |
08:07:31 |
XLON |
204 |
606165653752417000 |
|
|||
|
319.7 |
08:08:25 |
CHIX |
776 |
592091903295391000 |
|
|||
|
319.7 |
08:08:25 |
AQXE |
433 |
606165653752442000 |
|
|||
|
319.7 |
08:08:25 |
BATE |
660 |
606165653752442000 |
|
|||
|
319.7 |
08:09:23 |
AQXE |
227 |
606165653752467000 |
|
|||
|
320.1 |
08:10:43 |
CHIX |
660 |
592091903295448000 |
|
|||
|
320.1 |
08:10:43 |
BATE |
224 |
606165653752497000 |
|
|||
|
320.1 |
08:10:43 |
BATE |
728 |
606165653752497000 |
|
|||
|
320.4 |
08:11:31 |
XLON |
615 |
606165653752519000 |
|
|||
|
320.4 |
08:11:31 |
XLON |
926 |
606165653752519000 |
|
|||
|
320.4 |
08:11:31 |
XLON |
253 |
606165653752519000 |
|
|||
|
320.4 |
08:11:31 |
XLON |
100 |
606165653752519000 |
|
|||
|
320.4 |
08:11:31 |
XLON |
52 |
606165653752519000 |
|
|||
|
319.9 |
08:13:22 |
BATE |
754 |
592091903295512000 |
|
|||
|
319.9 |
08:13:22 |
AQXE |
47 |
592091903295512000 |
|
|||
|
319.9 |
08:13:22 |
AQXE |
613 |
592091903295512000 |
|
|||
|
319.9 |
08:13:22 |
CHIX |
660 |
606165653752558000 |
|
|||
|
320.2 |
08:19:33 |
XLON |
149 |
606165653752684000 |
|
|||
|
320.2 |
08:19:33 |
CHIX |
800 |
606165653752684000 |
|
|||
|
320.5 |
08:20:35 |
BATE |
370 |
592091903295666000 |
|
|||
|
320.5 |
08:20:35 |
BATE |
1041 |
592091903295666000 |
|
|||
|
320.5 |
08:20:35 |
XLON |
95 |
606165653752706000 |
|
|||
|
320.7 |
08:20:41 |
XLON |
696 |
592091903295668000 |
|
|||
|
320.9 |
08:21:03 |
XLON |
750 |
606165653752716000 |
|
|||
|
320.8 |
08:21:29 |
BATE |
660 |
592091903295686000 |
|
|||
|
320.8 |
08:21:29 |
XLON |
1124 |
606165653752726000 |
|
|||
|
320.8 |
08:21:29 |
CHIX |
660 |
606165653752726000 |
|
|||
|
320.6 |
08:21:29 |
XLON |
1155 |
606165653752726000 |
|
|||
|
319.2 |
08:24:46 |
XLON |
814 |
592091903295798000 |
|
|||
|
319.2 |
08:24:46 |
CHIX |
660 |
606165653752835000 |
|
|||
|
319.2 |
08:24:50 |
AQXE |
660 |
592091903295799000 |
|
|||
|
319.1 |
08:27:08 |
BATE |
356 |
606165653752886000 |
|
|||
|
319.1 |
08:27:08 |
BATE |
304 |
606165653752886000 |
|
|||
|
319.1 |
08:27:08 |
XLON |
889 |
592091903295851000 |
|
|||
|
319.1 |
08:27:08 |
AQXE |
660 |
592091903295851000 |
|
|||
|
318.6 |
08:30:20 |
CHIX |
660 |
592091903295925000 |
|
|||
|
318.6 |
08:30:20 |
XLON |
853 |
606165653752958000 |
|
|||
|
318.6 |
08:30:20 |
AQXE |
268 |
606165653752958000 |
|
|||
|
318.6 |
08:30:20 |
AQXE |
196 |
606165653752958000 |
|
|||
|
318.6 |
08:30:20 |
AQXE |
196 |
606165653752958000 |
|
|||
|
318.1 |
08:36:29 |
XLON |
5 |
592091903296061000 |
|
|||
|
318.1 |
08:36:29 |
AQXE |
750 |
606165653753089000 |
|
|||
|
318.1 |
08:36:30 |
XLON |
724 |
592091903296061000 |
|
|||
|
318.4 |
08:37:04 |
XLON |
667 |
606165653753099000 |
|
|||
|
318.5 |
08:39:56 |
CHIX |
675 |
592091903296123000 |
|
|||
|
318.5 |
08:39:56 |
CHIX |
114 |
592091903296123000 |
|
|||
|
318.5 |
08:39:56 |
XLON |
286 |
592091903296123000 |
|
|||
|
318.5 |
08:39:56 |
XLON |
1034 |
592091903296123000 |
|
|||
|
318.5 |
08:39:56 |
BATE |
236 |
606165653753149000 |
|
|||
|
318.5 |
08:39:56 |
BATE |
200 |
606165653753149000 |
|
|||
|
318.5 |
08:39:56 |
BATE |
224 |
606165653753149000 |
|
|||
|
318.5 |
08:40:02 |
AQXE |
871 |
592091903296125000 |
|
|||
|
318.4 |
08:40:03 |
CHIX |
251 |
592091903296126000 |
|
|||
|
318.4 |
08:40:03 |
CHIX |
440 |
592091903296126000 |
|
|||
|
318.4 |
08:40:03 |
XLON |
660 |
606165653753152000 |
|
|||
|
318.4 |
08:40:03 |
AQXE |
660 |
606165653753152000 |
|
|||
|
317.5 |
08:45:29 |
XLON |
436 |
606165653753266000 |
|
|||
|
317.5 |
08:45:29 |
XLON |
224 |
606165653753266000 |
|
|||
|
317.5 |
08:45:29 |
CHIX |
495 |
592091903296244000 |
|
|||
|
317.5 |
08:45:29 |
CHIX |
165 |
592091903296244000 |
|
|||
|
317.5 |
08:45:29 |
AQXE |
7 |
606165653753266000 |
|
|||
|
317.5 |
08:45:29 |
AQXE |
21 |
606165653753266000 |
|
|||
|
317.5 |
08:45:29 |
AQXE |
34 |
606165653753266000 |
|
|||
|
317.5 |
08:45:29 |
AQXE |
198 |
606165653753266000 |
|
|||
|
317.5 |
08:46:19 |
XLON |
1118 |
592091903296264000 |
|
|||
|
317.5 |
08:46:48 |
XLON |
615 |
592091903296275000 |
|
|||
|
317.5 |
08:46:48 |
AQXE |
380 |
606165653753297000 |
|
|||
|
317.5 |
08:46:48 |
AQXE |
209 |
606165653753297000 |
|
|||
|
318.5 |
08:52:37 |
XLON |
200 |
606165653753436000 |
|
|||
|
318.5 |
08:52:37 |
CHIX |
45 |
606165653753436000 |
|
|||
|
318.5 |
08:52:37 |
BATE |
677 |
592091903296420000 |
|
|||
|
318.3 |
08:53:04 |
XLON |
1772 |
606165653753446000 |
|
|||
|
318.2 |
08:53:04 |
XLON |
1913 |
606165653753446000 |
|
|||
|
319.2 |
08:59:44 |
CHIX |
447 |
592091903296590000 |
|
|||
|
319.2 |
08:59:44 |
CHIX |
280 |
592091903296590000 |
|
|||
|
319.2 |
08:59:44 |
BATE |
68 |
606165653753602000 |
|
|||
|
319 |
09:00:43 |
CHIX |
300 |
606165653753626000 |
|
|||
|
319 |
09:00:43 |
TRQX |
157 |
592091903296616000 |
|
|||
|
319 |
09:00:43 |
TRQX |
503 |
592091903296616000 |
|
|||
|
319 |
09:00:43 |
AQXE |
10 |
592091903296616000 |
|
|||
|
319 |
09:00:43 |
AQXE |
650 |
592091903296616000 |
|
|||
|
319 |
09:00:43 |
CHIX |
468 |
606165653753626000 |
|
|||
|
319 |
09:00:43 |
CHIX |
326 |
606165653753626000 |
|
|||
|
319 |
09:00:43 |
XLON |
1229 |
606165653753626000 |
|
|||
|
318.6 |
09:04:54 |
XLON |
2161 |
606165653753726000 |
|
|||
|
318.6 |
09:09:53 |
AQXE |
13 |
592091903296850000 |
|
|||
|
318.5 |
09:09:53 |
BATE |
139 |
592091903296850000 |
|
|||
|
318.5 |
09:09:53 |
BATE |
60 |
592091903296850000 |
|
|||
|
318.5 |
09:09:53 |
BATE |
461 |
592091903296850000 |
|
|||
|
318.6 |
09:09:53 |
XLON |
876 |
606165653753851000 |
|
|||
|
318.5 |
09:09:53 |
CHIX |
168 |
606165653753851000 |
|
|||
|
318.5 |
09:09:53 |
CHIX |
121 |
606165653753851000 |
|
|||
|
318.5 |
09:09:53 |
CHIX |
581 |
606165653753851000 |
|
|||
|
318.5 |
09:09:53 |
CHIX |
141 |
606165653753851000 |
|
|||
|
318.5 |
09:09:53 |
CHIX |
85 |
606165653753851000 |
|
|||
|
318.5 |
09:09:53 |
TRQX |
100 |
592091903296850000 |
|
|||
|
318.5 |
09:09:53 |
TRQX |
560 |
592091903296850000 |
|
|||
|
318.6 |
09:09:53 |
XLON |
647 |
592091903296850000 |
|
|||
|
319 |
09:15:46 |
BATE |
431 |
606165653753993000 |
|
|||
|
319 |
09:15:46 |
CHIX |
712 |
592091903296995000 |
|
|||
|
319 |
09:15:46 |
BATE |
229 |
606165653753993000 |
|
|||
|
319.1 |
09:18:02 |
XLON |
492 |
592091903297044000 |
|
|||
|
319.1 |
09:18:02 |
XLON |
286 |
592091903297044000 |
|
|||
|
319.5 |
09:19:15 |
XLON |
6 |
592091903297074000 |
|
|||
|
319.5 |
09:19:15 |
XLON |
474 |
592091903297074000 |
|
|||
|
319.5 |
09:19:15 |
XLON |
180 |
592091903297074000 |
|
|||
|
319.5 |
09:19:15 |
AQXE |
43 |
606165653754070000 |
|
|||
|
319.4 |
09:20:38 |
TRQX |
72 |
592091903297105000 |
|
|||
|
319.4 |
09:20:38 |
BATE |
494 |
606165653754100000 |
|
|||
|
319.4 |
09:20:38 |
BATE |
74 |
606165653754100000 |
|
|||
|
319.4 |
09:20:40 |
TRQX |
588 |
592091903297106000 |
|
|||
|
319.4 |
09:20:40 |
AQXE |
588 |
606165653754100000 |
|
|||
|
319.4 |
09:20:40 |
BATE |
92 |
606165653754100000 |
|
|||
|
319.4 |
09:20:40 |
AQXE |
459 |
606165653754100000 |
|
|||
|
319.4 |
09:20:46 |
AQXE |
65 |
606165653754102000 |
|
|||
|
319.3 |
09:21:38 |
XLON |
801 |
606165653754122000 |
|
|||
|
319.3 |
09:21:38 |
XLON |
873 |
606165653754122000 |
|
|||
|
319.6 |
09:23:48 |
XLON |
660 |
592091903297273000 |
|
|||
|
319.6 |
09:23:48 |
AQXE |
7 |
606165653754266000 |
|
|||
|
319.6 |
09:23:49 |
AQXE |
7 |
606165653754266000 |
|
|||
|
319.6 |
09:23:49 |
AQXE |
458 |
606165653754266000 |
|
|||
|
319.6 |
09:23:49 |
BATE |
265 |
606165653754266000 |
|
|||
|
319.6 |
09:29:53 |
CHIX |
453 |
592091903297407000 |
|
|||
|
319.6 |
09:29:53 |
CHIX |
207 |
592091903297407000 |
|
|||
|
319.6 |
09:29:53 |
XLON |
828 |
606165653754395000 |
|
|||
|
319.4 |
09:31:37 |
XLON |
1062 |
592091903297445000 |
|
|||
|
319.4 |
09:31:43 |
AQXE |
660 |
606165653754434000 |
|
|||
|
319.3 |
09:31:53 |
XLON |
1685 |
606165653754437000 |
|
|||
|
318.5 |
09:36:27 |
XLON |
918 |
592091903297545000 |
|
|||
|
318.5 |
09:36:27 |
CHIX |
333 |
606165653754530000 |
|
|||
|
318.5 |
09:36:27 |
CHIX |
327 |
606165653754530000 |
|
|||
|
318.5 |
09:36:27 |
AQXE |
660 |
592091903297545000 |
|
|||
|
318.2 |
09:36:38 |
AQXE |
660 |
592091903297550000 |
|
|||
|
318.2 |
09:37:14 |
XLON |
1025 |
606165653754549000 |
|
|||
|
319.1 |
09:42:44 |
AQXE |
787 |
606165653754663000 |
|
|||
|
319.3 |
09:43:56 |
XLON |
879 |
606165653754687000 |
|
|||
|
319.3 |
09:43:59 |
AQXE |
756 |
606165653754688000 |
|
|||
|
319.5 |
09:44:52 |
CHIX |
244 |
592091903297726000 |
|
|||
|
319.5 |
09:44:52 |
CHIX |
379 |
592091903297726000 |
|
|||
|
319.5 |
09:44:52 |
CHIX |
262 |
592091903297726000 |
|
|||
|
319.5 |
09:44:52 |
CHIX |
435 |
592091903297726000 |
|
|||
|
319.5 |
09:44:52 |
BATE |
29 |
606165653754705000 |
|
|||
|
319.5 |
09:44:52 |
BATE |
77 |
606165653754705000 |
|
|||
|
319.5 |
09:44:52 |
BATE |
123 |
606165653754705000 |
|
|||
|
319.5 |
09:44:52 |
BATE |
170 |
606165653754705000 |
|
|||
|
319.5 |
09:44:52 |
BATE |
118 |
606165653754705000 |
|
|||
|
319.5 |
09:44:52 |
BATE |
932 |
606165653754705000 |
|
|||
|
319.4 |
09:45:31 |
TRQX |
15 |
592091903297740000 |
|
|||
|
319.5 |
09:45:31 |
XLON |
11 |
606165653754719000 |
|
|||
|
319.4 |
09:45:31 |
TRQX |
689 |
592091903297740000 |
|
|||
|
319.4 |
09:45:31 |
XLON |
1878 |
592091903297740000 |
|
|||
|
320 |
09:57:27 |
XLON |
458 |
606165653754958000 |
|
|||
|
320 |
09:57:27 |
XLON |
1 |
606165653754958000 |
|
|||
|
320 |
09:57:27 |
XLON |
542 |
606165653754958000 |
|
|||
|
320 |
09:57:27 |
XLON |
143 |
606165653754958000 |
|
|||
|
320.4 |
09:59:33 |
XLON |
836 |
592091903298029000 |
|
|||
|
320.4 |
09:59:33 |
AQXE |
660 |
606165653755000000 |
|
|||
|
320.3 |
10:00:29 |
CHIX |
1128 |
592091903298052000 |
|
|||
|
320.3 |
10:00:29 |
AQXE |
456 |
606165653755023000 |
|
|||
|
320.3 |
10:00:29 |
AQXE |
204 |
606165653755023000 |
|
|||
|
320.2 |
10:00:32 |
AQXE |
689 |
592091903298053000 |
|
|||
|
320.2 |
10:00:32 |
XLON |
660 |
606165653755024000 |
|
|||
|
320.2 |
10:01:04 |
AQXE |
538 |
592091903298064000 |
|
|||
|
320.1 |
10:07:14 |
BATE |
660 |
592091903298189000 |
|
|||
|
320.1 |
10:07:14 |
CHIX |
660 |
592091903298189000 |
|
|||
|
320.1 |
10:07:14 |
XLON |
846 |
606165653755157000 |
|
|||
|
320.1 |
10:08:42 |
AQXE |
574 |
606165653755184000 |
|
|||
|
320.1 |
10:08:42 |
AQXE |
414 |
606165653755184000 |
|
|||
|
320.2 |
10:15:03 |
XLON |
660 |
592091903298353000 |
|
|||
|
320.2 |
10:15:03 |
CHIX |
569 |
606165653755316000 |
|
|||
|
320.2 |
10:15:03 |
CHIX |
164 |
606165653755316000 |
|
|||
|
320 |
10:16:27 |
XLON |
810 |
592091903298379000 |
|
|||
|
320 |
10:16:27 |
AQXE |
660 |
606165653755342000 |
|
|||
|
320 |
10:16:27 |
XLON |
1946 |
606165653755342000 |
|
|||
|
320.2 |
10:24:41 |
XLON |
660 |
592091903298583000 |
|
|||
|
320.2 |
10:24:41 |
AQXE |
872 |
606165653755542000 |
|
|||
|
320.2 |
10:28:08 |
XLON |
439 |
592091903298645000 |
|
|||
|
320.2 |
10:28:08 |
CHIX |
362 |
606165653755602000 |
|
|||
|
320.2 |
10:28:08 |
BATE |
32 |
592091903298645000 |
|
|||
|
320.2 |
10:28:08 |
AQXE |
173 |
606165653755602000 |
|
|||
|
320.3 |
10:29:33 |
XLON |
457 |
592091903298672000 |
|
|||
|
320.3 |
10:29:33 |
XLON |
523 |
592091903298672000 |
|
|||
|
320.3 |
10:29:33 |
XLON |
1 |
592091903298672000 |
|
|||
|
320.3 |
10:29:33 |
XLON |
123 |
592091903298672000 |
|
|||
|
320.3 |
10:29:35 |
XLON |
758 |
606165653755629000 |
|
|||
|
320.1 |
10:29:47 |
XLON |
1899 |
606165653755632000 |
|
|||
|
320.3 |
10:29:50 |
XLON |
762 |
606165653755633000 |
|
|||
|
320.1 |
10:30:26 |
BATE |
863 |
592091903298692000 |
|
|||
|
320.1 |
10:30:26 |
CHIX |
660 |
606165653755647000 |
|
|||
|
320.1 |
10:30:26 |
XLON |
660 |
606165653755647000 |
|
|||
|
319.6 |
10:33:11 |
CHIX |
117 |
592091903298754000 |
|
|||
|
319.6 |
10:33:11 |
CHIX |
504 |
592091903298754000 |
|
|||
|
319.6 |
10:33:11 |
CHIX |
39 |
592091903298754000 |
|
|||
|
319.6 |
10:33:11 |
BATE |
78 |
606165653755708000 |
|
|||
|
319.6 |
10:33:11 |
BATE |
740 |
606165653755708000 |
|
|||
|
319.6 |
10:33:11 |
AQXE |
20 |
606165653755708000 |
|
|||
|
319.6 |
10:33:21 |
AQXE |
640 |
606165653755712000 |
|
|||
|
318.8 |
10:39:30 |
XLON |
1728 |
592091903298879000 |
|
|||
|
318.8 |
10:39:54 |
AQXE |
660 |
606165653755838000 |
|
|||
|
318.6 |
10:44:02 |
AQXE |
660 |
606165653755921000 |
|
|||
|
318.6 |
10:44:02 |
XLON |
388 |
592091903298970000 |
|
|||
|
318.6 |
10:44:02 |
XLON |
1415 |
592091903298970000 |
|
|||
|
319.9 |
10:50:12 |
XLON |
537 |
592091903299116000 |
|
|||
|
319.9 |
10:50:12 |
XLON |
690 |
592091903299116000 |
|
|||
|
319.9 |
10:50:12 |
XLON |
498 |
592091903299116000 |
|
|||
|
319.9 |
10:50:12 |
XLON |
212 |
592091903299116000 |
|
|||
|
320 |
10:50:15 |
XLON |
866 |
606165653756065000 |
|
|||
|
319.7 |
10:50:25 |
XLON |
1210 |
592091903299123000 |
|
|||
|
319.7 |
10:50:25 |
CHIX |
660 |
606165653756070000 |
|
|||
|
319.6 |
10:50:40 |
XLON |
1141 |
606165653756075000 |
|
|||
|
319.6 |
10:50:40 |
CHIX |
660 |
592091903299129000 |
|
|||
|
319.6 |
10:50:40 |
AQXE |
660 |
606165653756075000 |
|
|||
|
319.4 |
10:58:08 |
XLON |
1747 |
592091903299310000 |
|
|||
|
319.4 |
10:58:08 |
XLON |
489 |
592091903299310000 |
|
|||
|
319.9 |
11:01:30 |
XLON |
708 |
606165653756340000 |
|
|||
|
320.1 |
11:06:04 |
CHIX |
1230 |
592091903299500000 |
|
|||
|
320.1 |
11:06:04 |
AQXE |
647 |
606165653756434000 |
|
|||
|
320.1 |
11:06:04 |
AQXE |
13 |
606165653756435000 |
|
|||
|
320.2 |
11:06:05 |
XLON |
740 |
606165653756436000 |
|
|||
|
320 |
11:08:18 |
BATE |
78 |
606165653756478000 |
|
|||
|
320 |
11:08:18 |
TRQX |
49 |
592091903299544000 |
|
|||
|
320 |
11:08:18 |
TRQX |
611 |
592091903299544000 |
|
|||
|
320 |
11:08:18 |
XLON |
314 |
592091903299544000 |
|
|||
|
320 |
11:08:18 |
XLON |
467 |
592091903299544000 |
|
|||
|
320 |
11:08:18 |
BATE |
370 |
606165653756478000 |
|
|||
|
320 |
11:08:18 |
BATE |
212 |
606165653756478000 |
|
|||
|
319.7 |
11:09:23 |
XLON |
1472 |
592091903299564000 |
|
|||
|
319.7 |
11:09:23 |
TRQX |
660 |
606165653756497000 |
|
|||
|
318.8 |
11:18:29 |
XLON |
1464 |
592091903299747000 |
|
|||
|
318.8 |
11:18:29 |
CHIX |
660 |
606165653756675000 |
|
|||
|
318.5 |
11:23:27 |
BATE |
521 |
606165653756768000 |
|
|||
|
318.5 |
11:23:27 |
BATE |
83 |
606165653756768000 |
|
|||
|
318.5 |
11:23:27 |
BATE |
56 |
606165653756768000 |
|
|||
|
318.5 |
11:23:27 |
AQXE |
674 |
592091903299843000 |
|
|||
|
318.6 |
11:24:38 |
AQXE |
660 |
592091903299863000 |
|
|||
|
318.6 |
11:24:38 |
XLON |
72 |
606165653756787000 |
|
|||
|
318.8 |
11:27:53 |
AQXE |
744 |
592091903299923000 |
|
|||
|
319 |
11:30:11 |
XLON |
1200 |
592091903299972000 |
|
|||
|
319 |
11:30:11 |
XLON |
409 |
592091903299972000 |
|
|||
|
319 |
11:30:11 |
XLON |
283 |
592091903299972000 |
|
|||
|
319.2 |
11:30:15 |
AQXE |
532 |
592091903299973000 |
|
|||
|
319.2 |
11:30:15 |
AQXE |
438 |
592091903299973000 |
|
|||
|
319 |
11:30:41 |
XLON |
822 |
606165653756901000 |
|
|||
|
319 |
11:30:41 |
CHIX |
660 |
592091903299980000 |
|
|||
|
319 |
11:30:41 |
CHIX |
660 |
592091903299980000 |
|
|||
|
318.8 |
11:43:04 |
XLON |
481 |
592091903300220000 |
|
|||
|
318.8 |
11:43:04 |
XLON |
2121 |
592091903300220000 |
|
|||
|
318.5 |
11:45:56 |
BATE |
74 |
592091903300284000 |
|
|||
|
318.5 |
11:45:56 |
BATE |
494 |
592091903300284000 |
|
|||
|
318.5 |
11:45:56 |
CHIX |
660 |
592091903300284000 |
|
|||
|
318.5 |
11:45:56 |
BATE |
92 |
592091903300284000 |
|
|||
|
318.5 |
11:45:56 |
XLON |
1698 |
606165653757198000 |
|
|||
|
318.5 |
11:45:56 |
XLON |
932 |
606165653757198000 |
|
|||
|
319 |
11:51:13 |
AQXE |
660 |
592091903300414000 |
|
|||
|
319 |
11:51:13 |
BATE |
49 |
592091903300414000 |
|
|||
|
319 |
11:51:13 |
BATE |
611 |
592091903300414000 |
|
|||
|
319 |
11:51:13 |
CHIX |
1439 |
606165653757326000 |
|
|||
|
319.3 |
11:59:42 |
XLON |
50 |
592091903300599000 |
|
|||
|
319.3 |
11:59:42 |
AQXE |
992 |
606165653757508000 |
|
|||
|
319.3 |
11:59:42 |
AQXE |
31 |
606165653757508000 |
|
|||
|
319.6 |
12:00:28 |
XLON |
750 |
606165653757522000 |
|
|||
|
319.6 |
12:00:28 |
XLON |
51 |
606165653757522000 |
|
|||
|
319.4 |
12:00:54 |
TRQX |
660 |
592091903300621000 |
|
|||
|
319.4 |
12:00:54 |
CHIX |
660 |
606165653757530000 |
|
|||
|
319.3 |
12:00:55 |
BATE |
568 |
592091903300622000 |
|
|||
|
319.4 |
12:00:55 |
AQXE |
723 |
606165653757530000 |
|
|||
|
319.3 |
12:00:55 |
TRQX |
207 |
606165653757530000 |
|
|||
|
319.3 |
12:00:55 |
BATE |
92 |
592091903300622000 |
|
|||
|
319.3 |
12:00:55 |
TRQX |
762 |
606165653757530000 |
|
|||
|
319 |
12:02:22 |
BATE |
660 |
606165653757556000 |
|
|||
|
319 |
12:02:22 |
XLON |
1482 |
592091903300648000 |
|
|||
|
319.4 |
12:14:35 |
AQXE |
537 |
592091903300920000 |
|
|||
|
319.4 |
12:14:35 |
AQXE |
489 |
592091903300920000 |
|
|||
|
319.4 |
12:14:36 |
BATE |
660 |
592091903300921000 |
|
|||
|
319.4 |
12:14:36 |
XLON |
2 |
606165653757824000 |
|
|||
|
319.4 |
12:14:40 |
XLON |
1 |
606165653757825000 |
|
|||
|
319.4 |
12:14:40 |
XLON |
696 |
606165653757825000 |
|
|||
|
319.4 |
12:15:56 |
CHIX |
660 |
592091903300953000 |
|
|||
|
319.4 |
12:15:56 |
TRQX |
95 |
606165653757855000 |
|
|||
|
319.4 |
12:15:56 |
TRQX |
565 |
606165653757855000 |
|
|||
|
319.4 |
12:15:56 |
XLON |
924 |
606165653757855000 |
|
|||
|
319.2 |
12:18:39 |
CHIX |
900 |
606165653757919000 |
|
|||
|
319.2 |
12:18:39 |
CHIX |
337 |
606165653757919000 |
|
|||
|
319.1 |
12:18:56 |
XLON |
127 |
592091903301023000 |
|
|||
|
319.1 |
12:18:56 |
XLON |
533 |
592091903301023000 |
|
|||
|
319.1 |
12:18:56 |
TRQX |
375 |
592091903301023000 |
|
|||
|
319.1 |
12:18:56 |
TRQX |
285 |
592091903301023000 |
|
|||
|
319.1 |
12:18:56 |
CHIX |
792 |
606165653757925000 |
|
|||
|
318.9 |
12:33:11 |
TRQX |
660 |
592091903301314000 |
|
|||
|
318.9 |
12:33:11 |
CHIX |
660 |
606165653758210000 |
|
|||
|
318.9 |
12:33:11 |
XLON |
789 |
606165653758210000 |
|
|||
|
318.9 |
12:33:11 |
BATE |
660 |
592091903301314000 |
|
|||
|
318.8 |
12:33:47 |
TRQX |
660 |
592091903301327000 |
|
|||
|
318.8 |
12:33:47 |
XLON |
1313 |
606165653758223000 |
|
|||
|
318.9 |
12:33:47 |
XLON |
611 |
592091903301327000 |
|
|||
|
318.6 |
12:39:48 |
TRQX |
660 |
606165653758340000 |
|
|||
|
318.9 |
12:45:05 |
BATE |
1275 |
592091903301562000 |
|
|||
|
318.9 |
12:45:05 |
AQXE |
660 |
606165653758453000 |
|
|||
|
318.9 |
12:46:47 |
BATE |
660 |
592091903301596000 |
|
|||
|
318.9 |
12:46:47 |
XLON |
727 |
606165653758486000 |
|
|||
|
318.8 |
12:46:47 |
CHIX |
660 |
592091903301596000 |
|
|||
|
318.8 |
12:46:47 |
BATE |
893 |
606165653758486000 |
|
|||
|
319.1 |
12:50:33 |
CHIX |
1378 |
592091903301677000 |
|
|||
|
319.1 |
12:50:33 |
TRQX |
660 |
606165653758566000 |
|
|||
|
319.7 |
12:58:16 |
XLON |
35 |
592091903301844000 |
|
|||
|
319.7 |
12:58:16 |
XLON |
297 |
592091903301844000 |
|
|||
|
319.7 |
12:58:16 |
XLON |
431 |
592091903301844000 |
|
|||
|
319.7 |
12:59:48 |
XLON |
262 |
606165653758760000 |
|
|||
|
319.7 |
12:59:48 |
AQXE |
553 |
592091903301875000 |
|
|||
|
319.7 |
12:59:48 |
AQXE |
107 |
592091903301875000 |
|
|||
|
320 |
13:03:56 |
AQXE |
1530 |
606165653758847000 |
|
|||
|
320.2 |
13:05:58 |
XLON |
388 |
592091903302006000 |
|
|||
|
320.2 |
13:05:58 |
AQXE |
660 |
606165653758888000 |
|
|||
|
320.2 |
13:06:02 |
AQXE |
719 |
592091903302007000 |
|
|||
|
319.9 |
13:08:29 |
BATE |
1185 |
592091903302058000 |
|
|||
|
319.9 |
13:08:29 |
CHIX |
1149 |
592091903302058000 |
|
|||
|
320.2 |
13:16:25 |
XLON |
804 |
606165653759114000 |
|
|||
|
320.2 |
13:16:28 |
XLON |
228 |
592091903302238000 |
|
|||
|
320.2 |
13:16:28 |
XLON |
438 |
592091903302238000 |
|
|||
|
320 |
13:17:56 |
TRQX |
892 |
592091903302269000 |
|
|||
|
320 |
13:17:56 |
TRQX |
30 |
592091903302269000 |
|
|||
|
320 |
13:17:56 |
TRQX |
64 |
592091903302269000 |
|
|||
|
320 |
13:17:56 |
TRQX |
147 |
592091903302269000 |
|
|||
|
320 |
13:17:56 |
TRQX |
39 |
592091903302269000 |
|
|||
|
320 |
13:17:56 |
BATE |
125 |
606165653759145000 |
|
|||
|
320 |
13:17:56 |
CHIX |
1079 |
606165653759145000 |
|
|||
|
320 |
13:17:56 |
BATE |
535 |
606165653759145000 |
|
|||
|
320 |
13:17:56 |
CHIX |
98 |
606165653759145000 |
|
|||
|
320 |
13:17:56 |
TRQX |
12 |
592091903302269000 |
|
|||
|
320 |
13:17:56 |
TRQX |
28 |
592091903302269000 |
|
|||
|
320 |
13:17:56 |
TRQX |
4 |
592091903302269000 |
|
|||
|
319.8 |
13:22:42 |
TRQX |
660 |
592091903302385000 |
|
|||
|
319.8 |
13:22:42 |
CHIX |
660 |
606165653759259000 |
|
|||
|
319.8 |
13:22:42 |
AQXE |
293 |
606165653759259000 |
|
|||
|
319.7 |
13:30:09 |
BATE |
304 |
592091903302551000 |
|
|||
|
320 |
13:32:13 |
AQXE |
251 |
592091903302609000 |
|
|||
|
320 |
13:32:13 |
CHIX |
439 |
606165653759476000 |
|
|||
|
320.2 |
13:32:46 |
XLON |
750 |
592091903302624000 |
|
|||
|
320.2 |
13:32:46 |
XLON |
434 |
592091903302624000 |
|
|||
|
320.2 |
13:32:52 |
XLON |
687 |
592091903302626000 |
|
|||
|
320.3 |
13:33:09 |
XLON |
685 |
606165653759498000 |
|
|||
|
320.5 |
13:34:11 |
AQXE |
703 |
592091903302654000 |
|
|||
|
320.3 |
13:36:19 |
TRQX |
660 |
592091903302707000 |
|
|||
|
320.3 |
13:36:19 |
TRQX |
660 |
592091903302707000 |
|
|||
|
320.3 |
13:36:19 |
CHIX |
1181 |
606165653759572000 |
|
|||
|
320.3 |
13:36:19 |
BATE |
758 |
606165653759572000 |
|
|||
|
320.3 |
13:36:19 |
BATE |
96 |
606165653759572000 |
|
|||
|
320.3 |
13:36:19 |
CHIX |
48 |
606165653759572000 |
|
|||
|
320.2 |
13:38:37 |
TRQX |
660 |
592091903302758000 |
|
|||
|
320.2 |
13:38:37 |
BATE |
885 |
606165653759621000 |
|
|||
|
320.2 |
13:38:37 |
AQXE |
73 |
606165653759621000 |
|
|||
|
320.2 |
13:38:37 |
XLON |
587 |
592091903302758000 |
|
|||
|
319.9 |
13:42:02 |
CHIX |
851 |
592091903302847000 |
|
|||
|
319.9 |
13:42:02 |
BATE |
660 |
606165653759708000 |
|
|||
|
319.9 |
13:42:02 |
TRQX |
660 |
606165653759708000 |
|
|||
|
320.1 |
13:51:56 |
XLON |
600 |
592091903303108000 |
|
|||
|
320.1 |
13:51:56 |
XLON |
750 |
592091903303108000 |
|
|||
|
320.1 |
13:51:56 |
AQXE |
168 |
606165653759964000 |
|
|||
|
320.1 |
13:54:27 |
XLON |
1441 |
592091903303178000 |
|
|||
|
320.35 |
13:57:23 |
BATE |
967 |
606165653760114000 |
|
|||
|
320.4 |
13:57:23 |
BATE |
55 |
606165653760114000 |
|
|||
|
320.2 |
13:58:01 |
CHIX |
660 |
592091903303278000 |
|
|||
|
320.2 |
13:58:01 |
XLON |
1221 |
606165653760131000 |
|
|||
|
320.2 |
13:58:01 |
XLON |
1092 |
606165653760131000 |
|
|||
|
320.2 |
13:58:24 |
AQXE |
660 |
592091903303291000 |
|
|||
|
320.1 |
13:58:24 |
XLON |
1054 |
592091903303291000 |
|
|||
|
320.1 |
13:58:24 |
CHIX |
660 |
606165653760143000 |
|
|||
|
321.2 |
14:01:48 |
XLON |
636 |
592091903303379000 |
|
|||
|
321.2 |
14:01:48 |
XLON |
1786 |
592091903303379000 |
|
|||
|
321.3 |
14:04:48 |
TRQX |
660 |
592091903303456000 |
|
|||
|
321.3 |
14:04:48 |
XLON |
1800 |
606165653760305000 |
|
|||
|
321.4 |
14:06:08 |
XLON |
1871 |
592091903303493000 |
|
|||
|
321.3 |
14:06:54 |
BATE |
806 |
606165653760360000 |
|
|||
|
321.2 |
14:11:20 |
CHIX |
141 |
606165653760480000 |
|
|||
|
321.2 |
14:11:25 |
BATE |
974 |
592091903303639000 |
|
|||
|
321.2 |
14:11:25 |
TRQX |
660 |
592091903303639000 |
|
|||
|
321.2 |
14:11:25 |
CHIX |
353 |
606165653760482000 |
|
|||
|
321.2 |
14:11:25 |
CHIX |
166 |
606165653760482000 |
|
|||
|
321.2 |
14:17:22 |
CHIX |
660 |
592091903303796000 |
|
|||
|
321.2 |
14:17:22 |
XLON |
858 |
592091903303796000 |
|
|||
|
321.1 |
14:17:22 |
TRQX |
852 |
592091903303796000 |
|
|||
|
321.2 |
14:17:22 |
BATE |
814 |
606165653760635000 |
|
|||
|
321.1 |
14:19:22 |
TRQX |
52 |
592091903303851000 |
|
|||
|
321.1 |
14:19:22 |
XLON |
563 |
606165653760688000 |
|
|||
|
321.1 |
14:19:22 |
XLON |
1217 |
606165653760688000 |
|
|||
|
321.1 |
14:19:22 |
TRQX |
59 |
592091903303851000 |
|
|||
|
321.1 |
14:19:22 |
BATE |
33 |
606165653760688000 |
|
|||
|
321.1 |
14:19:22 |
BATE |
48 |
606165653760688000 |
|
|||
|
321.1 |
14:19:22 |
BATE |
579 |
606165653760688000 |
|
|||
|
321.2 |
14:26:41 |
AQXE |
542 |
592091903304049000 |
|
|||
|
321.2 |
14:26:41 |
AQXE |
98 |
592091903304049000 |
|
|||
|
321.2 |
14:26:41 |
AQXE |
199 |
592091903304049000 |
|
|||
|
321.5 |
14:27:35 |
XLON |
598 |
592091903304074000 |
|
|||
|
321.5 |
14:27:35 |
TRQX |
171 |
606165653760906000 |
|
|||
|
321.6 |
14:28:05 |
CHIX |
654 |
606165653760919000 |
|
|||
|
321.6 |
14:28:05 |
BATE |
108 |
592091903304087000 |
|
|||
|
321.7 |
14:29:23 |
CHIX |
267 |
592091903304122000 |
|
|||
|
321.7 |
14:29:23 |
CHIX |
208 |
592091903304122000 |
|
|||
|
321.7 |
14:29:23 |
AQXE |
54 |
592091903304122000 |
|
|||
|
321.7 |
14:29:23 |
XLON |
189 |
606165653760954000 |
|
|||
|
321.7 |
14:29:23 |
BATE |
3 |
606165653760954000 |
|
|||
|
321.6 |
14:30:07 |
CHIX |
221 |
606165653760979000 |
|
|||
|
321.6 |
14:30:07 |
CHIX |
439 |
606165653760979000 |
|
|||
|
321.6 |
14:30:07 |
XLON |
1190 |
606165653760979000 |
|
|||
|
321.6 |
14:30:07 |
XLON |
50 |
606165653760979000 |
|
|||
|
321.6 |
14:30:09 |
XLON |
1126 |
592091903304151000 |
|
|||
|
321.6 |
14:30:09 |
XLON |
660 |
606165653760981000 |
|
|||
|
322.1 |
14:33:01 |
XLON |
758 |
606165653761078000 |
|
|||
|
321.9 |
14:33:03 |
CHIX |
1585 |
592091903304252000 |
|
|||
|
321.9 |
14:33:03 |
CHIX |
307 |
592091903304252000 |
|
|||
|
321.9 |
14:33:03 |
XLON |
1107 |
592091903304252000 |
|
|||
|
321.9 |
14:33:03 |
BATE |
611 |
606165653761079000 |
|
|||
|
321.9 |
14:33:03 |
BATE |
49 |
606165653761079000 |
|
|||
|
321.5 |
14:34:16 |
BATE |
660 |
592091903304295000 |
|
|||
|
321.5 |
14:34:16 |
CHIX |
660 |
606165653761122000 |
|
|||
|
321.5 |
14:34:16 |
XLON |
1153 |
606165653761122000 |
|
|||
|
321.1 |
14:36:29 |
CHIX |
660 |
592091903304374000 |
|
|||
|
321.1 |
14:36:29 |
TRQX |
1032 |
606165653761199000 |
|
|||
|
321.1 |
14:36:29 |
BATE |
660 |
606165653761199000 |
|
|||
|
322.15 |
14:41:26 |
CHIX |
637 |
592091903304551000 |
|
|||
|
322.15 |
14:41:26 |
BATE |
256 |
606165653761371000 |
|
|||
|
322 |
14:41:48 |
XLON |
957 |
592091903304563000 |
|
|||
|
322 |
14:41:48 |
XLON |
269 |
592091903304563000 |
|
|||
|
322 |
14:41:48 |
BATE |
96 |
606165653761383000 |
|
|||
|
322 |
14:41:48 |
TRQX |
376 |
606165653761383000 |
|
|||
|
322 |
14:41:48 |
BATE |
152 |
606165653761383000 |
|
|||
|
322 |
14:41:48 |
BATE |
58 |
606165653761383000 |
|
|||
|
322 |
14:41:48 |
TRQX |
284 |
606165653761383000 |
|
|||
|
322 |
14:41:48 |
BATE |
168 |
606165653761383000 |
|
|||
|
322 |
14:41:48 |
BATE |
153 |
606165653761383000 |
|
|||
|
322 |
14:41:48 |
BATE |
205 |
606165653761383000 |
|
|||
|
321.9 |
14:41:48 |
TRQX |
610 |
606165653761383000 |
|
|||
|
321.9 |
14:41:48 |
TRQX |
294 |
606165653761383000 |
|
|||
|
322.1 |
14:45:19 |
XLON |
660 |
606165653761509000 |
|
|||
|
322.1 |
14:45:19 |
XLON |
133 |
606165653761509000 |
|
|||
|
322.1 |
14:45:19 |
XLON |
312 |
606165653761509000 |
|
|||
|
322.1 |
14:45:19 |
XLON |
432 |
606165653761509000 |
|
|||
|
321.9 |
14:45:46 |
CHIX |
387 |
592091903304708000 |
|
|||
|
321.9 |
14:45:46 |
BATE |
820 |
606165653761524000 |
|
|||
|
321.9 |
14:45:46 |
XLON |
1812 |
592091903304708000 |
|
|||
|
321.9 |
14:45:46 |
TRQX |
660 |
606165653761524000 |
|
|||
|
322.1 |
14:49:08 |
XLON |
931 |
606165653761639000 |
|
|||
|
322.1 |
14:49:08 |
XLON |
85 |
606165653761639000 |
|
|||
|
321.9 |
14:50:22 |
XLON |
732 |
592091903304872000 |
|
|||
|
321.9 |
14:50:22 |
XLON |
1079 |
592091903304872000 |
|
|||
|
321.8 |
14:50:44 |
XLON |
1906 |
606165653761697000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
229 |
592091903305018000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
112 |
592091903305018000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
202 |
606165653761827000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
401 |
592091903305018000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
208 |
592091903305018000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
198 |
606165653761827000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
401 |
592091903305018000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
208 |
592091903305018000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
198 |
606165653761827000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
198 |
592091903305018000 |
|
|||
|
322.1 |
14:54:34 |
XLON |
151 |
606165653761827000 |
|
|||
|
321.8 |
14:57:05 |
TRQX |
242 |
592091903305101000 |
|
|||
|
321.8 |
14:57:05 |
TRQX |
590 |
592091903305101000 |
|
|||
|
321.8 |
14:57:05 |
BATE |
660 |
606165653761908000 |
|
|||
|
322 |
14:58:13 |
XLON |
550 |
592091903305145000 |
|
|||
|
322 |
14:58:13 |
XLON |
185 |
592091903305145000 |
|
|||
|
322 |
14:58:19 |
XLON |
656 |
592091903305149000 |
|
|||
|
322 |
14:58:19 |
XLON |
83 |
592091903305149000 |
|
|||
|
322.05 |
14:58:29 |
BATE |
669 |
606165653761962000 |
|
|||
|
322 |
14:59:01 |
TRQX |
672 |
592091903305176000 |
|
|||
|
321.9 |
14:59:59 |
BATE |
671 |
592091903305209000 |
|
|||
|
321.9 |
14:59:59 |
TRQX |
660 |
606165653762014000 |
|
|||
|
321.8 |
14:59:59 |
CHIX |
739 |
592091903305210000 |
|
|||
|
321.9 |
15:00:30 |
TRQX |
660 |
592091903305230000 |
|
|||
|
321.9 |
15:00:30 |
XLON |
908 |
592091903305230000 |
|
|||
|
321.9 |
15:00:30 |
CHIX |
660 |
606165653762034000 |
|
|||
|
321.7 |
15:00:55 |
XLON |
1152 |
592091903305244000 |
|
|||
|
321.8 |
15:03:01 |
XLON |
1080 |
592091903305318000 |
|
|||
|
321.8 |
15:03:01 |
TRQX |
660 |
606165653762120000 |
|
|||
|
321.9 |
15:05:10 |
BATE |
660 |
592091903305383000 |
|
|||
|
321.9 |
15:05:10 |
XLON |
1449 |
606165653762183000 |
|
|||
|
321.9 |
15:05:12 |
AQXE |
330 |
606165653762184000 |
|
|||
|
321.8 |
15:05:15 |
XLON |
1800 |
592091903305387000 |
|
|||
|
321.8 |
15:05:15 |
XLON |
54 |
592091903305387000 |
|
|||
|
321.9 |
15:05:15 |
AQXE |
330 |
606165653762187000 |
|
|||
|
321.9 |
15:05:15 |
XLON |
439 |
606165653762187000 |
|
|||
|
321.8 |
15:06:43 |
AQXE |
330 |
606165653762223000 |
|
|||
|
321.8 |
15:07:11 |
AQXE |
330 |
606165653762234000 |
|
|||
|
321.7 |
15:10:17 |
TRQX |
660 |
592091903305531000 |
|
|||
|
321.7 |
15:10:17 |
XLON |
813 |
592091903305531000 |
|
|||
|
321.7 |
15:10:17 |
BATE |
660 |
606165653762327000 |
|
|||
|
321.7 |
15:13:00 |
XLON |
1486 |
592091903305624000 |
|
|||
|
321.7 |
15:13:01 |
AQXE |
603 |
606165653762418000 |
|
|||
|
322 |
15:16:19 |
BATE |
1469 |
592091903305749000 |
|
|||
|
322 |
15:16:19 |
CHIX |
660 |
606165653762539000 |
|
|||
|
321.9 |
15:19:54 |
BATE |
660 |
592091903305883000 |
|
|||
|
321.9 |
15:19:54 |
CHIX |
660 |
606165653762669000 |
|
|||
|
321.9 |
15:19:54 |
XLON |
820 |
606165653762669000 |
|
|||
|
321.7 |
15:23:29 |
CHIX |
660 |
592091903305998000 |
|
|||
|
321.7 |
15:23:29 |
XLON |
913 |
606165653762783000 |
|
|||
|
321.7 |
15:23:29 |
TRQX |
660 |
606165653762783000 |
|
|||
|
321.6 |
15:23:31 |
XLON |
858 |
592091903306000000 |
|
|||
|
321.6 |
15:23:31 |
TRQX |
660 |
606165653762784000 |
|
|||
|
321.1 |
15:24:23 |
BATE |
368 |
592091903306032000 |
|
|||
|
321.1 |
15:24:27 |
TRQX |
660 |
592091903306034000 |
|
|||
|
321.1 |
15:24:27 |
BATE |
292 |
592091903306034000 |
|
|||
|
321.1 |
15:24:27 |
CHIX |
859 |
606165653762817000 |
|
|||
|
321.4 |
15:28:16 |
XLON |
106 |
606165653762939000 |
|
|||
|
321.4 |
15:28:16 |
CHIX |
57 |
592091903306159000 |
|
|||
|
321.4 |
15:28:16 |
CHIX |
603 |
592091903306159000 |
|
|||
|
321.4 |
15:28:16 |
XLON |
1343 |
606165653762939000 |
|
|||
|
321.4 |
15:28:16 |
XLON |
200 |
606165653762939000 |
|
|||
|
321.4 |
15:28:16 |
AQXE |
660 |
606165653762939000 |
|
|||
|
321.3 |
15:29:39 |
BATE |
1178 |
592091903306207000 |
|
|||
|
321.3 |
15:29:39 |
TRQX |
660 |
606165653762985000 |
|
|||
|
321.1 |
15:29:49 |
TRQX |
760 |
606165653762991000 |
|
|||
|
321.1 |
15:29:49 |
BATE |
660 |
592091903306213000 |
|
|||
|
321.1 |
15:31:27 |
XLON |
660 |
592091903306281000 |
|
|||
|
321.5 |
15:32:26 |
XLON |
1010 |
606165653763096000 |
|
|||
|
321.3 |
15:32:59 |
XLON |
1820 |
592091903306337000 |
|
|||
|
321.3 |
15:32:59 |
CHIX |
660 |
606165653763112000 |
|
|||
|
321.3 |
15:33:03 |
XLON |
468 |
606165653763115000 |
|
|||
|
321.3 |
15:33:03 |
XLON |
345 |
606165653763115000 |
|
|||
|
321.7 |
15:35:03 |
XLON |
727 |
606165653763189000 |
|
|||
|
321.4 |
15:35:04 |
TRQX |
1184 |
592091903306416000 |
|
|||
|
321.4 |
15:35:04 |
XLON |
660 |
606165653763190000 |
|
|||
|
321.4 |
15:35:07 |
AQXE |
94 |
592091903306419000 |
|
|||
|
321.4 |
15:35:49 |
AQXE |
738 |
592091903306448000 |
|
|||
|
321.9 |
15:38:11 |
XLON |
865 |
592091903306531000 |
|
|||
|
322 |
15:38:22 |
XLON |
767 |
606165653763309000 |
|
|||
|
322 |
15:38:22 |
XLON |
328 |
606165653763309000 |
|
|||
|
322 |
15:38:25 |
XLON |
472 |
592091903306540000 |
|
|||
|
322 |
15:38:25 |
XLON |
217 |
592091903306540000 |
|
|||
|
321.8 |
15:38:30 |
XLON |
1247 |
592091903306543000 |
|
|||
|
321.8 |
15:38:30 |
BATE |
660 |
592091903306543000 |
|
|||
|
321.9 |
15:38:33 |
XLON |
734 |
592091903306545000 |
|
|||
|
321.6 |
15:39:15 |
TRQX |
36 |
592091903306569000 |
|
|||
|
321.6 |
15:39:15 |
TRQX |
838 |
592091903306569000 |
|
|||
|
321.6 |
15:39:15 |
BATE |
130 |
592091903306569000 |
|
|||
|
321.6 |
15:39:15 |
BATE |
175 |
592091903306569000 |
|
|||
|
321.6 |
15:39:15 |
CHIX |
660 |
606165653763339000 |
|
|||
|
321.6 |
15:39:15 |
BATE |
29 |
592091903306569000 |
|
|||
|
321.6 |
15:39:15 |
BATE |
60 |
592091903306569000 |
|
|||
|
321.6 |
15:39:15 |
BATE |
142 |
592091903306569000 |
|
|||
|
321.6 |
15:39:15 |
BATE |
124 |
592091903306569000 |
|
|||
|
321.4 |
15:39:36 |
TRQX |
523 |
606165653763351000 |
|
|||
|
321.9 |
15:42:50 |
TRQX |
888 |
592091903306686000 |
|
|||
|
321.9 |
15:42:50 |
BATE |
660 |
606165653763454000 |
|
|||
|
321.8 |
15:43:06 |
BATE |
660 |
592091903306696000 |
|
|||
|
321.8 |
15:43:06 |
TRQX |
73 |
592091903306696000 |
|
|||
|
321.8 |
15:43:06 |
TRQX |
406 |
592091903306696000 |
|
|||
|
321.8 |
15:43:06 |
CHIX |
955 |
606165653763463000 |
|
|||
|
321.8 |
15:43:06 |
TRQX |
181 |
592091903306696000 |
|
|||
|
321.7 |
15:43:13 |
XLON |
1418 |
592091903306701000 |
|
|||
|
321.7 |
15:43:13 |
TRQX |
99 |
606165653763469000 |
|
|||
|
321.7 |
15:43:13 |
TRQX |
561 |
606165653763469000 |
|
|||
|
322.1 |
15:45:31 |
XLON |
915 |
592091903306794000 |
|
|||
|
322.1 |
15:45:31 |
XLON |
168 |
592091903306794000 |
|
|||
|
322 |
15:45:34 |
BATE |
660 |
592091903306796000 |
|
|||
|
322.1 |
15:45:34 |
XLON |
50 |
606165653763562000 |
|
|||
|
322.1 |
15:45:34 |
XLON |
181 |
606165653763562000 |
|
|||
|
322.1 |
15:45:34 |
XLON |
359 |
606165653763562000 |
|
|||
|
322.1 |
15:45:34 |
XLON |
150 |
606165653763562000 |
|
|||
|
322.1 |
15:45:34 |
XLON |
13 |
606165653763562000 |
|
|||
|
322 |
15:45:40 |
CHIX |
602 |
592091903306800000 |
|
|||
|
322 |
15:45:40 |
TRQX |
207 |
606165653763565000 |
|
|||
|
322 |
15:45:40 |
TRQX |
190 |
606165653763565000 |
|
|||
|
322 |
15:45:40 |
BATE |
248 |
606165653763565000 |
|
|||
|
322 |
15:45:40 |
BATE |
68 |
606165653763565000 |
|
|||
|
322 |
15:45:40 |
BATE |
344 |
606165653763565000 |
|
|||
|
322 |
15:46:01 |
CHIX |
58 |
592091903306814000 |
|
|||
|
322 |
15:46:01 |
TRQX |
338 |
606165653763579000 |
|
|||
|
321.9 |
15:47:39 |
TRQX |
876 |
606165653763637000 |
|
|||
|
321.9 |
15:48:08 |
BATE |
660 |
592091903306892000 |
|
|||
|
321.8 |
15:48:08 |
XLON |
658 |
606165653763657000 |
|
|||
|
321.8 |
15:48:09 |
TRQX |
660 |
592091903306893000 |
|
|||
|
321.8 |
15:48:09 |
AQXE |
934 |
606165653763657000 |
|
|||
|
321.8 |
15:48:09 |
XLON |
72 |
606165653763657000 |
|
|||
|
321.8 |
15:48:09 |
XLON |
934 |
606165653763657000 |
|
|||
|
322 |
15:50:42 |
CHIX |
1288 |
592091903306989000 |
|
|||
|
322 |
15:50:42 |
XLON |
650 |
606165653763750000 |
|
|||
|
322 |
15:50:42 |
XLON |
10 |
606165653763750000 |
|
|||
|
322 |
15:51:25 |
CHIX |
789 |
592091903307012000 |
|
|||
|
322 |
15:51:25 |
BATE |
660 |
606165653763773000 |
|
|||
|
322 |
15:51:25 |
XLON |
513 |
606165653763773000 |
|
|||
|
322 |
15:51:25 |
XLON |
1010 |
592091903307012000 |
|
|||
|
322 |
15:51:35 |
XLON |
310 |
606165653763778000 |
|
|||
|
322.1 |
15:55:31 |
AQXE |
601 |
592091903307145000 |
|
|||
|
322.1 |
15:55:31 |
AQXE |
401 |
592091903307145000 |
|
|||
|
322.1 |
15:56:45 |
XLON |
893 |
592091903307188000 |
|
|||
|
322.1 |
15:56:45 |
XLON |
187 |
592091903307188000 |
|
|||
|
322.1 |
15:56:45 |
XLON |
156 |
592091903307188000 |
|
|||
|
322.1 |
15:56:45 |
XLON |
437 |
592091903307188000 |
|
|||
|
322.1 |
15:56:45 |
XLON |
120 |
592091903307188000 |
|
|||
|
322.1 |
15:56:45 |
XLON |
19 |
592091903307188000 |
|
|||
|
322.1 |
15:56:50 |
XLON |
755 |
606165653763949000 |
|
|||
|
322.1 |
15:57:32 |
XLON |
660 |
592091903307219000 |
|
|||
|
322.1 |
15:57:32 |
AQXE |
105 |
606165653763976000 |
|
|||
|
321.9 |
15:57:42 |
BATE |
321 |
606165653763983000 |
|
|||
|
321.9 |
15:57:44 |
AQXE |
449 |
592091903307227000 |
|
|||
|
322.1 |
15:59:27 |
AQXE |
555 |
606165653764041000 |
|
|||
|
322.1 |
15:59:27 |
AQXE |
190 |
606165653764041000 |
|
|||
|
322.1 |
15:59:46 |
AQXE |
500 |
592091903307296000 |
|
|||
|
322.1 |
15:59:46 |
AQXE |
98 |
592091903307296000 |
|
|||
|
322.1 |
15:59:46 |
AQXE |
79 |
592091903307296000 |
|
|||
|
322.1 |
15:59:46 |
AQXE |
58 |
592091903307296000 |
|
|||
|
321.9 |
16:00:24 |
BATE |
1148 |
606165653764074000 |
|
|||
|
321.9 |
16:00:51 |
CHIX |
536 |
606165653764089000 |
|
|||
|
322.1 |
16:02:19 |
XLON |
1081 |
592091903307386000 |
|
|||
|
322.1 |
16:02:19 |
XLON |
47 |
592091903307386000 |
|
|||
|
322.1 |
16:02:19 |
AQXE |
8 |
606165653764139000 |
|
|||
|
322.4 |
16:03:31 |
XLON |
930 |
592091903307430000 |
|
|||
|
322.4 |
16:03:31 |
XLON |
203 |
592091903307430000 |
|
|||
|
322.4 |
16:03:31 |
XLON |
474 |
592091903307430000 |
|
|||
|
322.5 |
16:03:33 |
XLON |
738 |
606165653764184000 |
|
|||
|
322.5 |
16:03:55 |
XLON |
235 |
592091903307444000 |
|
|||
|
322.5 |
16:03:55 |
AQXE |
499 |
606165653764196000 |
|
|||
|
322.4 |
16:04:14 |
CHIX |
764 |
592091903307455000 |
|
|||
|
322.4 |
16:04:14 |
CHIX |
483 |
592091903307455000 |
|
|||
|
322.4 |
16:04:22 |
TRQX |
660 |
606165653764211000 |
|
|||
|
322.4 |
16:06:24 |
TRQX |
32 |
592091903307528000 |
|
|||
|
322.5 |
16:07:13 |
XLON |
1525 |
592091903307557000 |
|
|||
|
322.5 |
16:07:13 |
XLON |
319 |
592091903307557000 |
|
|||
|
322.5 |
16:07:13 |
XLON |
74 |
592091903307557000 |
|
|||
|
322.5 |
16:07:13 |
AQXE |
460 |
606165653764307000 |
|
|||
|
322.5 |
16:07:13 |
AQXE |
92 |
606165653764307000 |
|
|||
|
322.4 |
16:07:21 |
TRQX |
895 |
592091903307561000 |
|
|||
|
322.4 |
16:07:21 |
AQXE |
442 |
606165653764312000 |
|
|||
|
322.4 |
16:07:51 |
XLON |
218 |
592091903307578000 |
|
|||
|
322.3 |
16:07:58 |
BATE |
1582 |
606165653764332000 |
|
|||
|
322.3 |
16:08:15 |
TRQX |
660 |
592091903307594000 |
|
|||
|
322.1 |
16:11:38 |
XLON |
427 |
606165653764475000 |
|
|||
|
322.1 |
16:11:38 |
XLON |
355 |
606165653764475000 |
|
|||
|
322.1 |
16:11:38 |
XLON |
451 |
606165653764475000 |
|
|||
|
322 |
16:12:09 |
CHIX |
433 |
592091903307747000 |
|
|||
|
322 |
16:12:09 |
XLON |
1483 |
606165653764494000 |
|
|||
|
322 |
16:12:09 |
AQXE |
979 |
606165653764494000 |
|
|||
|
322 |
16:12:09 |
AQXE |
107 |
606165653764494000 |
|
|||
|
321.9 |
16:12:09 |
TRQX |
615 |
606165653764494000 |
|
|||
|
321.9 |
16:12:09 |
CHIX |
107 |
592091903307747000 |
|
|||
|
322.1 |
16:14:43 |
XLON |
88 |
606165653764595000 |
|
|||
|
322.1 |
16:14:43 |
XLON |
393 |
606165653764595000 |
|
|||
|
322.1 |
16:14:43 |
CHIX |
249 |
606165653764595000 |
|
|||
|
322.1 |
16:14:43 |
XLON |
109 |
592091903307850000 |
|
|||
|
322.05 |
16:15:41 |
TRQX |
717 |
592091903307897000 |
|
|||
|
322.05 |
16:15:41 |
TRQX |
49 |
592091903307897000 |
|
|||
|
322.1 |
16:15:41 |
TRQX |
10 |
592091903307897000 |
|
|||
|
322.1 |
16:15:41 |
BATE |
242 |
592091903307897000 |
|
|||
|
322.1 |
16:15:41 |
BATE |
36 |
592091903307897000 |
|
|||
|
322.1 |
16:15:41 |
XLON |
816 |
606165653764641000 |
|
|||
|
322.1 |
16:15:41 |
CHIX |
15 |
606165653764641000 |
|
|||
|
322.1 |
16:15:41 |
XLON |
333 |
606165653764641000 |
|
|||
|
322.1 |
16:15:41 |
CHIX |
223 |
606165653764641000 |
|
|||
|
322 |
16:17:04 |
AQXE |
690 |
592091903307964000 |
|
|||
|
322 |
16:17:04 |
CHIX |
660 |
592091903307964000 |
|
|||
|
322 |
16:17:04 |
AQXE |
966 |
592091903307964000 |
|
|||
|
322 |
16:17:04 |
TRQX |
660 |
606165653764708000 |
|
|||
|
322 |
16:17:04 |
BATE |
733 |
606165653764708000 |
|
|||
|
321.7 |
16:17:39 |
XLON |
1036 |
592091903307992000 |
|
|||
|
321.7 |
16:17:39 |
TRQX |
660 |
592091903307992000 |
|
|||
|
321.7 |
16:17:39 |
BATE |
660 |
606165653764735000 |
|
|||
|
321.4 |
16:18:55 |
BATE |
497 |
592091903308053000 |
|
|||
|
321.4 |
16:18:55 |
BATE |
163 |
592091903308053000 |
|
|||
|
321.4 |
16:18:55 |
TRQX |
78 |
606165653764795000 |
|
|||
|
321.4 |
16:18:55 |
TRQX |
12 |
606165653764795000 |
|
|||
|
321.4 |
16:18:55 |
TRQX |
15 |
606165653764795000 |
|
|||
|
321.4 |
16:18:55 |
TRQX |
24 |
606165653764795000 |
|
|||
|
321.4 |
16:18:55 |
TRQX |
1425 |
606165653764795000 |
|
|||
|
322 |
16:21:45 |
XLON |
1892 |
592091903308194000 |
|
|||
|
322 |
16:21:45 |
XLON |
87 |
592091903308194000 |
|
|||
|
322 |
16:21:45 |
CHIX |
660 |
606165653764933000 |
|
|||
|
321.9 |
16:21:45 |
AQXE |
660 |
592091903308194000 |
|
|||
|
321.9 |
16:21:45 |
CHIX |
837 |
606165653764933000 |
|
|||
|
321.9 |
16:24:02 |
XLON |
747 |
606165653765041000 |
|
|||
|
321.8 |
16:24:15 |
CHIX |
861 |
592091903308316000 |
|
|||
|
321.8 |
16:24:15 |
CHIX |
1029 |
592091903308316000 |
|
|||
|
321.8 |
16:24:15 |
BATE |
376 |
606165653765053000 |
|
|||
|
321.8 |
16:24:15 |
BATE |
284 |
606165653765053000 |
|
|||
|
321.8 |
16:24:16 |
AQXE |
1154 |
592091903308317000 |
|
|||
|
321.7 |
16:24:54 |
CHIX |
227 |
606165653765077000 |
|
|||
|
321.7 |
16:25:09 |
XLON |
131 |
592091903308353000 |
|
|||
|
321.7 |
16:25:09 |
CHIX |
54 |
606165653765089000 |
|
|||
|
321.7 |
16:25:09 |
CHIX |
379 |
606165653765089000 |
|
|||
|
321.7 |
16:25:15 |
XLON |
2 |
592091903308358000 |
|
|||
|
321.7 |
16:26:18 |
XLON |
1169 |
592091903308398000 |
|
|||
|
321.7 |
16:26:18 |
AQXE |
660 |
592091903308398000 |
|
|||
|
321.6 |
16:27:02 |
AQXE |
1467 |
606165653765158000 |
|
|||
|
322.1 |
16:29:02 |
XLON |
1305 |
592091903308494000 |
|
|||
|
322.1 |
16:29:02 |
XLON |
15 |
592091903308494000 |
|
|||
|
322.1 |
16:29:02 |
AQXE |
176 |
606165653765227000 |
|
|||
|
321.9 |
16:29:06 |
XLON |
1677 |
592091903308496000 |
|
|||
|
321.7 |
16:29:32 |
XLON |
1843 |
592091903308502000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
7549 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
14901 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
7 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
3154 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
3432 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
33972 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
5635 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
2513 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
14901 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
3154 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
18524 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
37043 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
5635 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
3435 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
89842 |
592091903308541000 |
|
|||
|
323.5 |
16:35:13 |
XLON |
13218 |
592091903308541000 |
|
|||
|
Contacts: |
Tel: |
Email: |
||||||
|
Company Secretary |
+44 (0) 7768 806248 |
secretariat@kingfisher.com |
||||||
|
Investor Relations |
+44 (0) 20 7644 1082 |
investorenquiries@kingfisher.com |
||||||
|
Treasury |
+44 (0) 20 7644 1170 |
treasury@kingfisher.com |
||||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 10 hours ago Alphawave IP Group
- 11 hours ago WH Smith
- 12 hours ago Staffline Group
- 12 hours ago Manchester & London Investment Trust
- 12 hours ago Associated British Foods