Information  X 
Enter a valid email address

Kingfisher PLC (KGF)

  Print          Annual reports

Friday 01 October, 2021

Kingfisher PLC

Transaction in Own Shares

RNS Number : 6430N
Kingfisher PLC
01 October 2021
 

KINGFISHER PLC

Transaction in own shares

 

1 October 2021: Kingfisher plc (the " Company ", " Kingfisher ") announces that on 30 September 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each on the London Stock Exchange (" XLON ") through Credit Suisse International (" CSI ") as part of its £300 million capital return programme announced on 21 September 2021.

Date of purchase:

30 September 2021

Total number of shares purchased:

650,000

Volume Weighted Average price paid per share:

GBp 340.2645

Highest price paid per share:

GBp 351.4000

Lowest price paid per share:

GBp 334.7000

 

A schedule of individual trades carried out by CSI as principal in connection with the above purchase is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue

Number of Shares

Volume Weighted Average Price paid per share

XLON

650,000

GBp 340.2645

 

Schedule of Purchases - Individual Transactions

Price

Time of each trade on
30 September 2021

Trading venue

Quantity

GBp

347.80

08:03:11

XLON

340

347.80

08:03:11

XLON

78

347.50

08:05:36

XLON

286

347.20

08:06:00

XLON

284

347.00

08:06:15

XLON

92

347.10

08:06:16

XLON

258

346.50

08:06:38

XLON

270

347.00

08:06:38

XLON

65

347.00

08:06:38

XLON

400

346.10

08:06:52

XLON

248

345.90

08:07:06

XLON

240

345.90

08:07:13

XLON

42

345.90

08:07:13

XLON

634

345.90

08:07:13

XLON

27

345.00

08:08:07

XLON

273

344.40

08:08:18

XLON

192

345.00

08:08:47

XLON

30

345.00

08:08:50

XLON

200

345.70

08:10:44

XLON

68

345.70

08:10:44

XLON

484

345.90

08:12:20

XLON

8

346.20

08:15:31

XLON

261

346.20

08:15:58

XLON

600

346.20

08:15:58

XLON

407

346.20

08:16:18

XLON

300

346.10

08:17:01

XLON

88

346.10

08:17:01

XLON

164

347.10

08:19:07

XLON

600

347.10

08:19:07

XLON

457

347.10

08:19:07

XLON

532

347.60

08:19:47

XLON

600

347.40

08:20:15

XLON

1,100

347.60

08:21:26

XLON

1,070

347.50

08:21:29

XLON

240

347.90

08:22:53

XLON

211

348.00

08:23:20

XLON

261

348.00

08:23:20

XLON

483

348.00

08:23:21

XLON

544

348.50

08:24:09

XLON

600

348.60

08:24:20

XLON

1,100

348.60

08:24:33

XLON

600

348.60

08:24:59

XLON

600

348.60

08:24:59

XLON

283

348.60

08:24:59

XLON

87

348.60

08:24:59

XLON

600

348.60

08:25:16

XLON

600

348.90

08:26:04

XLON

261

349.40

08:27:25

XLON

600

349.40

08:27:25

XLON

264

349.20

08:28:06

XLON

110

349.20

08:28:06

XLON

174

349.70

08:30:00

XLON

41

349.70

08:30:00

XLON

202

349.50

08:30:07

XLON

600

349.50

08:30:07

XLON

62

349.50

08:30:07

XLON

449

349.60

08:30:07

XLON

52

349.60

08:30:07

XLON

951

349.60

08:32:30

XLON

242

349.50

08:33:09

XLON

67

349.30

08:33:09

XLON

578

349.90

08:36:54

XLON

281

349.90

08:36:54

XLON

600

349.90

08:36:54

XLON

241

350.00

08:36:54

XLON

328

350.00

08:39:01

XLON

248

349.80

08:39:30

XLON

249

349.80

08:40:08

XLON

91

349.80

08:40:27

XLON

125

349.80

08:40:27

XLON

48

349.80

08:46:04

XLON

600

349.80

08:46:04

XLON

294

349.90

08:47:16

XLON

239

349.80

08:47:16

XLON

1,100

349.90

08:47:16

XLON

202

350.10

08:49:27

XLON

61

350.10

08:49:27

XLON

339

350.10

08:49:27

XLON

69

349.80

08:49:38

XLON

15

350.50

08:51:50

XLON

277

350.40

08:51:51

XLON

309

351.30

08:54:10

XLON

600

351.30

08:54:10

XLON

876

351.40

08:54:28

XLON

600

351.20

08:54:32

XLON

535

351.20

08:55:09

XLON

200

351.20

08:55:09

XLON

77

351.20

08:55:33

XLON

106

351.10

08:55:36

XLON

600

351.10

08:55:36

XLON

360

350.90

08:55:47

XLON

83

350.90

08:55:55

XLON

600

350.80

08:56:01

XLON

92

350.70

08:56:17

XLON

250

350.70

08:56:17

XLON

425

350.70

08:56:17

XLON

206

349.70

08:59:07

XLON

226

349.50

09:03:31

XLON

48

349.50

09:03:47

XLON

610

349.40

09:04:19

XLON

268

349.50

09:06:02

XLON

266

349.50

09:06:02

XLON

328

349.50

09:06:02

XLON

383

349.10

09:07:58

XLON

300

349.10

09:08:08

XLON

271

349.20

09:08:29

XLON

212

349.20

09:08:29

XLON

370

349.10

09:08:55

XLON

286

349.00

09:08:55

XLON

342

349.00

09:08:56

XLON

600

349.00

09:08:59

XLON

600

349.00

09:08:59

XLON

59

348.70

09:13:12

XLON

272

348.60

09:13:12

XLON

600

348.70

09:13:12

XLON

498

348.90

09:14:11

XLON

328

348.70

09:14:12

XLON

316

348.60

09:14:12

XLON

385

348.40

09:14:22

XLON

169

348.40

09:14:43

XLON

279

348.40

09:15:33

XLON

264

348.90

09:16:23

XLON

216

348.80

09:16:29

XLON

275

348.70

09:18:29

XLON

254

348.70

09:18:29

XLON

600

348.50

09:20:14

XLON

258

348.50

09:22:01

XLON

273

348.70

09:23:28

XLON

137

348.70

09:24:52

XLON

251

348.80

09:24:53

XLON

882

349.20

09:25:44

XLON

752

349.10

09:25:44

XLON

78

348.90

09:25:59

XLON

295

349.00

09:26:01

XLON

179

349.00

09:26:05

XLON

600

349.00

09:26:05

XLON

494

348.90

09:26:17

XLON

319

347.90

09:29:12

XLON

304

348.00

09:33:55

XLON

261

347.80

09:34:22

XLON

290

347.80

09:34:22

XLON

475

347.40

09:35:19

XLON

294

347.60

09:36:12

XLON

282

347.50

09:36:20

XLON

398

347.60

09:37:47

XLON

242

347.60

09:37:47

XLON

597

347.20

09:39:52

XLON

197

347.10

09:41:02

XLON

110

347.00

09:41:30

XLON

73

347.20

09:41:30

XLON

394

347.30

09:46:44

XLON

152

347.20

09:46:45

XLON

35

347.20

09:46:45

XLON

219

347.40

09:48:08

XLON

335

347.40

09:48:42

XLON

105

347.30

09:49:26

XLON

201

347.40

09:43:52

XLON

95

347.30

09:43:52

XLON

339

347.30

09:44:42

XLON

136

347.50

09:45:49

XLON

109

347.00

09:50:24

XLON

297

347.00

09:50:29

XLON

600

347.00

09:50:31

XLON

600

347.20

09:50:33

XLON

386

347.50

09:50:48

XLON

368

347.80

09:52:08

XLON

427

347.80

09:53:22

XLON

244

347.80

09:54:06

XLON

248

348.10

09:55:38

XLON

41

348.10

09:55:38

XLON

71

348.00

09:55:53

XLON

276

348.00

09:56:03

XLON

255

347.90

09:57:41

XLON

220

347.80

09:59:03

XLON

100

347.90

09:59:56

XLON

440

348.20

10:03:25

XLON

316

348.10

10:03:27

XLON

600

348.20

10:04:31

XLON

191

348.20

10:04:31

XLON

600

348.10

10:05:33

XLON

254

348.00

10:06:09

XLON

266

348.00

10:06:09

XLON

327

347.40

10:07:23

XLON

250

347.40

10:08:33

XLON

124

347.50

10:09:57

XLON

50

347.50

10:10:01

XLON

530

347.30

10:10:02

XLON

276

347.30

10:10:02

XLON

485

347.50

10:12:11

XLON

242

347.70

10:15:00

XLON

404

347.60

10:15:02

XLON

3

347.50

10:15:02

XLON

383

347.40

10:15:26

XLON

5

346.70

10:17:15

XLON

245

347.00

10:17:15

XLON

446

347.00

10:17:15

XLON

417

346.70

10:17:59

XLON

248

346.90

10:19:12

XLON

240

346.60

10:19:49

XLON

146

346.70

10:20:14

XLON

193

346.50

10:21:26

XLON

296

346.20

10:21:57

XLON

102

346.30

10:23:37

XLON

55

346.50

10:25:56

XLON

285

346.50

10:25:57

XLON

382

346.50

10:25:57

XLON

197

346.50

10:26:13

XLON

409

346.40

10:26:20

XLON

245

346.40

10:28:02

XLON

12

346.40

10:28:02

XLON

565

346.10

10:29:22

XLON

600

346.10

10:29:22

XLON

138

346.00

10:29:31

XLON

190

345.80

10:29:31

XLON

275

345.80

10:29:32

XLON

254

346.20

10:30:31

XLON

600

346.10

10:31:43

XLON

9

346.10

10:32:09

XLON

174

346.10

10:32:09

XLON

401

345.90

10:32:28

XLON

78

345.90

10:34:05

XLON

281

345.80

10:35:10

XLON

265

346.20

10:36:37

XLON

276

346.20

10:36:37

XLON

249

346.20

10:36:37

XLON

693

346.10

10:36:41

XLON

296

346.00

10:39:34

XLON

410

345.90

10:39:57

XLON

241

345.90

10:41:36

XLON

139

345.90

10:42:00

XLON

6

345.90

10:42:14

XLON

235

346.00

10:42:27

XLON

600

346.00

10:42:27

XLON

195

345.90

10:42:38

XLON

268

346.00

10:44:59

XLON

272

346.00

10:45:07

XLON

12

346.00

10:45:07

XLON

600

345.80

10:46:35

XLON

519

345.80

10:47:30

XLON

245

345.90

10:47:58

XLON

600

345.90

10:47:58

XLON

287

345.90

10:47:59

XLON

303

345.80

10:48:30

XLON

17

345.80

10:48:44

XLON

132

345.90

10:50:06

XLON

526

345.80

10:50:09

XLON

61

345.80

10:51:32

XLON

64

345.70

10:51:57

XLON

260

345.70

10:51:57

XLON

372

345.80

10:52:51

XLON

380

345.90

10:53:17

XLON

279

345.90

10:53:17

XLON

256

345.80

10:55:44

XLON

119

345.80

10:56:03

XLON

214

345.70

10:56:03

XLON

227

345.50

10:56:17

XLON

268

345.50

10:56:28

XLON

294

345.50

10:56:28

XLON

164

345.50

10:56:34

XLON

234

345.70

10:56:58

XLON

134

345.70

10:56:58

XLON

205

345.70

10:56:58

XLON

662

345.60

10:57:43

XLON

271

345.70

10:58:53

XLON

231

345.70

10:58:53

XLON

357

345.70

10:58:53

XLON

81

345.70

11:02:36

XLON

259

345.60

11:03:48

XLON

270

345.60

11:03:48

XLON

626

345.70

11:03:48

XLON

481

345.10

11:06:19

XLON

237

345.10

11:06:19

XLON

406

345.00

11:06:49

XLON

246

344.90

11:07:45

XLON

246

344.90

11:07:45

XLON

3

344.90

11:07:45

XLON

655

345.20

11:08:23

XLON

600

345.20

11:09:47

XLON

254

345.20

11:09:47

XLON

364

345.20

11:09:47

XLON

1,100

344.80

11:12:08

XLON

264

344.70

11:12:08

XLON

375

344.50

11:13:29

XLON

115

344.20

11:14:25

XLON

243

344.70

11:15:13

XLON

974

344.70

11:15:13

XLON

126

344.70

11:15:13

XLON

79

344.50

11:16:04

XLON

259

344.40

11:16:18

XLON

425

344.30

11:16:18

XLON

600

344.30

11:17:55

XLON

100

344.30

11:17:55

XLON

180

344.70

11:18:30

XLON

76

344.60

11:18:54

XLON

265

344.50

11:19:41

XLON

269

344.40

11:19:41

XLON

546

344.40

11:19:41

XLON

452

344.40

11:19:41

XLON

2,972

344.50

11:19:41

XLON

419

344.50

11:19:41

XLON

372

344.30

11:21:15

XLON

1

344.30

11:21:26

XLON

188

344.30

11:23:54

XLON

17

344.20

11:25:40

XLON

287

344.10

11:25:40

XLON

600

344.10

11:25:40

XLON

359

344.00

11:26:40

XLON

257

343.80

11:28:30

XLON

87

343.70

11:28:31

XLON

229

343.70

11:28:31

XLON

206

343.70

11:29:17

XLON

24

343.80

11:29:44

XLON

600

343.70

11:29:44

XLON

249

343.60

11:30:41

XLON

177

343.50

11:31:21

XLON

225

343.60

11:32:53

XLON

250

343.60

11:32:53

XLON

39

343.70

11:32:53

XLON

379

343.60

11:33:33

XLON

253

343.60

11:33:33

XLON

600

343.60

11:33:33

XLON

593

344.10

11:34:53

XLON

600

344.00

11:35:01

XLON

276

343.90

11:35:01

XLON

619

343.90

11:35:02

XLON

7

344.10

11:36:31

XLON

257

344.10

11:36:31

XLON

1,100

344.10

11:36:31

XLON

377

344.10

11:36:31

XLON

377

344.20

11:36:31

XLON

255

344.00

11:37:06

XLON

272

344.00

11:37:06

XLON

423

344.20

11:37:34

XLON

598

344.30

11:39:03

XLON

218

344.20

11:40:06

XLON

259

344.40

11:43:31

XLON

298

344.40

11:43:31

XLON

1,067

345.20

11:45:51

XLON

105

345.20

11:45:51

XLON

382

345.20

11:45:53

XLON

528

345.10

11:45:59

XLON

175

345.80

11:46:11

XLON

307

345.80

11:46:11

XLON

2,020

345.90

11:46:11

XLON

600

345.90

11:46:11

XLON

282

345.70

11:46:11

XLON

256

345.70

11:46:11

XLON

708

345.50

11:46:13

XLON

1,100

345.80

11:46:18

XLON

428

345.80

11:46:18

XLON

418

345.80

11:46:18

XLON

1,881

345.90

11:46:18

XLON

409

345.90

11:46:18

XLON

1,100

345.90

11:46:18

XLON

419

345.90

11:46:18

XLON

58

345.80

11:46:20

XLON

600

345.80

11:46:20

XLON

444

345.80

11:46:20

XLON

88

345.80

11:46:20

XLON

381

345.80

11:46:23

XLON

600

345.80

11:46:30

XLON

242

345.80

11:46:30

XLON

600

345.80

11:46:32

XLON

136

345.80

11:46:32

XLON

342

345.80

11:46:32

XLON

366

345.60

11:46:44

XLON

41

345.50

11:46:44

XLON

600

345.50

11:46:47

XLON

1,100

345.60

11:47:00

XLON

1,159

345.80

11:47:06

XLON

374

345.50

11:47:44

XLON

287

345.50

11:47:44

XLON

248

345.40

11:51:45

XLON

241

345.40

11:51:45

XLON

1,049

345.60

11:52:20

XLON

250

345.50

11:52:22

XLON

202

345.40

11:55:35

XLON

251

345.40

11:55:34

XLON

462

345.30

11:56:01

XLON

37

345.20

11:56:35

XLON

148

344.90

11:58:27

XLON

289

344.90

11:58:43

XLON

207

345.00

11:59:03

XLON

225

344.90

11:59:11

XLON

8

344.80

11:59:53

XLON

371

344.90

12:03:55

XLON

154

344.90

12:04:18

XLON

287

345.00

12:05:07

XLON

7

345.00

12:05:35

XLON

197

345.00

12:05:35

XLON

240

345.00

12:06:27

XLON

712

345.00

12:07:23

XLON

259

345.00

12:07:23

XLON

1,100

345.00

12:07:23

XLON

444

345.00

12:07:23

XLON

144

345.60

12:12:00

XLON

249

345.60

12:12:00

XLON

600

345.60

12:15:13

XLON

283

345.50

12:15:13

XLON

940

345.50

12:16:29

XLON

279

345.50

12:16:29

XLON

600

345.60

12:17:05

XLON

191

345.60

12:17:05

XLON

72

345.60

12:18:04

XLON

600

345.70

12:18:04

XLON

509

345.60

12:18:06

XLON

32

345.50

12:18:13

XLON

38

345.50

12:19:09

XLON

1

345.50

12:20:06

XLON

282

345.50

12:20:06

XLON

600

345.50

12:23:00

XLON

57

345.50

12:23:25

XLON

92

345.40

12:24:05

XLON

288

345.50

12:26:48

XLON

73

345.50

12:26:48

XLON

214

345.60

12:26:49

XLON

42

345.00

12:30:35

XLON

252

345.50

12:28:48

XLON

251

345.60

12:28:48

XLON

853

345.50

12:29:33

XLON

663

345.40

12:29:37

XLON

243

345.50

12:29:33

XLON

48

346.20

12:36:17

XLON

277

346.10

12:36:17

XLON

600

346.10

12:36:17

XLON

343

346.10

12:36:17

XLON

45

345.80

12:36:36

XLON

273

345.70

12:36:37

XLON

600

345.70

12:36:37

XLON

287

345.80

12:36:43

XLON

66

345.90

12:36:44

XLON

112

345.90

12:36:44

XLON

309

345.80

12:37:04

XLON

271

345.80

12:38:18

XLON

279

345.80

12:38:18

XLON

290

345.80

12:38:33

XLON

280

345.70

12:38:33

XLON

368

346.10

12:41:52

XLON

260

346.10

12:41:52

XLON

426

346.10

12:41:52

XLON

369

345.80

12:44:15

XLON

299

345.70

12:44:55

XLON

247

345.70

12:44:56

XLON

478

345.80

12:45:01

XLON

136

345.80

12:45:01

XLON

235

345.80

12:45:02

XLON

27

345.80

12:46:14

XLON

282

345.80

12:46:14

XLON

600

345.80

12:46:14

XLON

480

345.20

12:48:34

XLON

238

345.30

12:48:34

XLON

373

345.10

12:48:53

XLON

261

345.20

12:50:41

XLON

724

345.10

12:51:12

XLON

241

345.10

12:52:22

XLON

155

345.20

12:56:05

XLON

284

345.50

12:57:10

XLON

273

345.50

12:57:59

XLON

266

345.50

12:57:59

XLON

514

345.40

12:58:58

XLON

14

345.30

12:58:59

XLON

238

345.40

13:00:04

XLON

60

345.40

13:00:04

XLON

240

345.20

13:02:02

XLON

2

345.20

13:02:03

XLON

369

345.10

13:02:35

XLON

56

345.00

13:02:42

XLON

600

344.90

13:03:55

XLON

289

344.90

13:03:55

XLON

600

344.40

13:04:58

XLON

268

344.40

13:04:58

XLON

600

344.40

13:06:19

XLON

38

344.30

13:06:50

XLON

277

343.90

13:08:35

XLON

97

343.80

13:10:02

XLON

255

343.80

13:10:02

XLON

470

343.80

13:10:02

XLON

711

343.90

13:10:23

XLON

600

343.90

13:10:29

XLON

600

344.20

13:11:20

XLON

167

344.10

13:11:29

XLON

600

344.10

13:11:29

XLON

12

344.20

13:12:16

XLON

251

344.20

13:12:16

XLON

35

344.30

13:14:54

XLON

34

344.30

13:14:54

XLON

193

344.20

13:15:23

XLON

255

344.20

13:15:46

XLON

289

344.30

13:17:11

XLON

41

344.30

13:17:30

XLON

249

344.40

13:18:40

XLON

178

344.60

13:20:36

XLON

241

344.60

13:20:36

XLON

485

344.60

13:20:36

XLON

600

344.70

13:23:47

XLON

129

344.70

13:24:18

XLON

256

344.70

13:24:26

XLON

527

344.80

13:27:58

XLON

296

344.80

13:28:12

XLON

250

344.70

13:28:51

XLON

255

344.70

13:30:30

XLON

157

344.70

13:30:30

XLON

297

344.70

13:31:15

XLON

249

344.90

13:31:22

XLON

316

344.70

13:31:38

XLON

112

344.80

13:31:38

XLON

59

344.80

13:31:38

XLON

141

345.00

13:32:41

XLON

100

345.00

13:32:41

XLON

668

345.00

13:32:46

XLON

872

345.40

13:34:20

XLON

52

345.50

13:34:20

XLON

600

345.50

13:34:20

XLON

298

345.50

13:34:20

XLON

306

345.50

13:34:20

XLON

363

345.50

13:34:20

XLON

199

345.60

13:34:21

XLON

533

345.80

13:35:28

XLON

369

345.80

13:37:07

XLON

172

345.80

13:37:07

XLON

196

345.90

13:38:45

XLON

674

345.90

13:38:45

XLON

131

346.00

13:39:19

XLON

164

346.00

13:39:19

XLON

269

346.00

13:41:04

XLON

235

345.90

13:41:46

XLON

98

345.90

13:42:00

XLON

213

345.90

13:42:21

XLON

70

345.80

13:43:08

XLON

280

345.70

13:43:22

XLON

131

345.60

13:43:22

XLON

600

345.60

13:43:22

XLON

277

345.50

13:43:52

XLON

72

345.30

13:44:15

XLON

160

345.20

13:44:39

XLON

64

345.00

13:46:27

XLON

263

345.00

13:46:27

XLON

20

345.00

13:46:27

XLON

600

345.60

13:47:56

XLON

1,100

345.60

13:48:27

XLON

600

345.60

13:48:27

XLON

297

345.60

13:49:42

XLON

229

345.50

13:50:00

XLON

243

345.50

13:50:00

XLON

433

345.40

13:50:08

XLON

229

345.40

13:51:14

XLON

364

345.40

13:52:55

XLON

248

345.40

13:52:55

XLON

600

345.40

13:52:55

XLON

139

345.60

13:54:54

XLON

830

345.50

13:55:28

XLON

255

345.50

13:55:28

XLON

487

345.50

13:58:05

XLON

284

345.50

13:58:05

XLON

487

345.40

13:58:24

XLON

46

345.30

13:58:48

XLON

148

345.30

13:58:48

XLON

337

344.90

14:00:22

XLON

938

344.60

14:03:41

XLON

241

344.50

14:03:55

XLON

280

344.50

14:03:56

XLON

249

344.20

14:04:40

XLON

1,294

344.10

14:04:43

XLON

2,937

344.80

14:00:36

XLON

296

344.80

14:00:36

XLON

331

344.00

14:05:14

XLON

291

344.00

14:05:14

XLON

7,472

344.00

14:05:14

XLON

3,038

344.00

14:05:14

XLON

136

344.00

14:05:21

XLON

485

343.90

14:05:42

XLON

165

343.90

14:05:49

XLON

123

344.00

14:05:49

XLON

600

344.00

14:05:49

XLON

107

343.90

14:07:39

XLON

296

343.90

14:07:39

XLON

600

343.90

14:07:49

XLON

161

343.90

14:07:54

XLON

600

343.90

14:07:54

XLON

820

344.00

14:08:13

XLON

542

343.80

14:09:44

XLON

263

343.80

14:09:44

XLON

600

343.80

14:09:44

XLON

180

343.60

14:10:08

XLON

257

343.60

14:10:08

XLON

600

343.80

14:11:19

XLON

279

343.80

14:11:31

XLON

21

343.80

14:11:31

XLON

509

343.80

14:11:32

XLON

33

343.80

14:11:42

XLON

756

343.70

14:11:42

XLON

249

343.60

14:12:10

XLON

249

343.70

14:13:29

XLON

280

343.40

14:13:47

XLON

277

343.10

14:14:53

XLON

68

343.10

14:14:53

XLON

212

343.20

14:15:14

XLON

12

343.20

14:15:53

XLON

1,450

343.00

14:16:03

XLON

276

343.00

14:16:03

XLON

600

343.00

14:16:04

XLON

136

343.00

14:16:04

XLON

232

343.00

14:16:04

XLON

56

343.00

14:16:08

XLON

600

343.00

14:16:08

XLON

301

342.90

14:16:24

XLON

568

342.60

14:17:26

XLON

176

342.70

14:18:41

XLON

147

342.50

14:18:49

XLON

212

342.30

14:19:06

XLON

292

342.20

14:19:19

XLON

293

342.10

14:19:24

XLON

29

342.00

14:19:33

XLON

284

342.00

14:19:36

XLON

600

342.00

14:19:46

XLON

600

342.00

14:19:46

XLON

1,017

341.80

14:19:51

XLON

250

341.90

14:19:57

XLON

33

342.20

14:20:10

XLON

600

342.20

14:20:10

XLON

445

342.30

14:20:10

XLON

271

342.10

14:20:18

XLON

529

341.90

14:20:36

XLON

280

342.00

14:21:08

XLON

600

341.80

14:21:18

XLON

267

341.80

14:21:33

XLON

600

341.60

14:21:45

XLON

298

341.70

14:21:46

XLON

600

342.40

14:22:06

XLON

271

342.20

14:22:12

XLON

600

342.20

14:22:12

XLON

63

342.20

14:22:12

XLON

425

342.20

14:22:13

XLON

23

342.10

14:23:05

XLON

282

342.00

14:23:06

XLON

600

342.00

14:23:06

XLON

469

341.90

14:23:15

XLON

2,052

341.80

14:23:27

XLON

290

341.70

14:23:27

XLON

417

341.60

14:23:27

XLON

600

341.60

14:23:27

XLON

260

341.60

14:23:27

XLON

458

341.50

14:23:28

XLON

409

341.60

14:23:28

XLON

600

341.60

14:23:28

XLON

834

341.60

14:23:28

XLON

408

341.60

14:23:28

XLON

597

341.60

14:23:28

XLON

526

341.40

14:23:29

XLON

388

341.40

14:23:29

XLON

1,335

341.40

14:23:31

XLON

143

341.40

14:23:33

XLON

506

341.40

14:23:33

XLON

600

341.40

14:23:33

XLON

600

341.40

14:23:33

XLON

288

341.40

14:23:33

XLON

777

341.20

14:23:41

XLON

270

341.20

14:23:41

XLON

600

341.20

14:23:41

XLON

117

341.20

14:23:46

XLON

161

341.10

14:23:55

XLON

245

341.00

14:23:55

XLON

600

341.00

14:23:55

XLON

750

341.00

14:23:56

XLON

576

340.90

14:24:25

XLON

275

340.80

14:24:25

XLON

600

340.90

14:24:25

XLON

462

340.90

14:24:25

XLON

61

340.40

14:24:40

XLON

349

340.30

14:24:42

XLON

27

340.10

14:24:50

XLON

458

339.90

14:24:53

XLON

282

340.30

14:25:04

XLON

71

340.20

14:25:05

XLON

600

340.20

14:25:05

XLON

475

340.20

14:25:10

XLON

600

340.20

14:25:22

XLON

600

340.20

14:25:22

XLON

27

340.20

14:25:22

XLON

700

340.30

14:25:22

XLON

226

340.30

14:25:22

XLON

130

340.20

14:25:26

XLON

600

340.20

14:25:26

XLON

1,523

340.00

14:25:39

XLON

24

340.00

14:25:39

XLON

255

339.60

14:25:46

XLON

498

339.50

14:25:55

XLON

1

339.60

14:25:55

XLON

550

339.60

14:25:55

XLON

186

339.20

14:26:00

XLON

458

339.20

14:26:06

XLON

289

339.40

14:26:07

XLON

5

339.30

14:26:10

XLON

600

339.30

14:26:10

XLON

530

338.80

14:26:27

XLON

185

338.70

14:26:38

XLON

292

338.40

14:26:59

XLON

200

338.40

14:26:59

XLON

57

338.40

14:26:59

XLON

650

338.30

14:27:00

XLON

600

338.30

14:27:00

XLON

407

338.30

14:27:03

XLON

273

338.30

14:27:03

XLON

273

338.30

14:27:03

XLON

473

338.10

14:27:09

XLON

361

337.90

14:27:13

XLON

1

337.90

14:27:13

XLON

343

337.70

14:27:35

XLON

292

337.80

14:27:35

XLON

600

337.80

14:27:35

XLON

34

337.80

14:27:35

XLON

600

337.80

14:27:38

XLON

370

337.60

14:27:48

XLON

398

337.60

14:27:48

XLON

371

337.40

14:27:54

XLON

600

337.40

14:27:58

XLON

444

337.50

14:28:05

XLON

600

337.50

14:28:05

XLON

600

337.20

14:28:05

XLON

241

337.00

14:28:19

XLON

244

337.10

14:28:19

XLON

412

336.90

14:28:37

XLON

257

336.90

14:28:37

XLON

200

336.70

14:28:37

XLON

600

336.70

14:28:37

XLON

509

336.70

14:28:41

XLON

574

336.70

14:29:04

XLON

467

336.30

14:29:05

XLON

600

336.40

14:29:05

XLON

42

336.40

14:29:05

XLON

405

336.30

14:29:05

XLON

600

336.20

14:29:06

XLON

700

336.20

14:29:06

XLON

499

336.10

14:29:06

XLON

600

335.90

14:29:06

XLON

551

335.90

14:29:09

XLON

301

335.90

14:29:09

XLON

299

335.90

14:29:09

XLON

17

335.70

14:29:17

XLON

296

336.20

14:29:30

XLON

189

336.00

14:29:32

XLON

534

336.00

14:29:32

XLON

197

336.00

14:29:32

XLON

441

336.10

14:29:50

XLON

600

336.10

14:29:50

XLON

600

335.90

14:29:51

XLON

600

335.70

14:29:51

XLON

300

335.30

14:30:00

XLON

600

335.40

14:30:00

XLON

526

335.40

14:30:00

XLON

421

335.10

14:30:03

XLON

291

335.10

14:30:04

XLON

600

335.10

14:30:04

XLON

450

334.90

14:30:04

XLON

371

334.90

14:30:06

XLON

600

334.90

14:30:06

XLON

2,268

335.00

14:30:06

XLON

480

335.00

14:30:06

XLON

526

335.10

14:30:06

XLON

600

335.10

14:30:06

XLON

493

335.10

14:30:06

XLON

526

335.10

14:30:06

XLON

2,268

334.90

14:30:07

XLON

1,251

335.10

14:30:09

XLON

600

334.70

14:30:10

XLON

400

334.80

14:30:16

XLON

11

334.80

14:30:16

XLON

442

335.10

14:30:23

XLON

325

335.10

14:30:23

XLON

419

335.10

14:30:23

XLON

538

335.50

14:30:26

XLON

600

335.50

14:30:26

XLON

464

335.50

14:30:26

XLON

527

335.40

14:30:29

XLON

524

337.50

14:30:48

XLON

600

337.50

14:30:48

XLON

383

337.50

14:30:48

XLON

533

337.50

14:30:48

XLON

600

337.50

14:30:49

XLON

339

337.50

14:30:49

XLON

277

337.40

14:30:49

XLON

600

337.10

14:30:49

XLON

2,003

337.20

14:30:49

XLON

600

336.50

14:30:50

XLON

600

336.40

14:30:51

XLON

600

336.50

14:30:50

XLON

343

336.40

14:30:51

XLON

480

336.40

14:30:53

XLON

387

336.40

14:30:53

XLON

1,186

336.30

14:30:53

XLON

394

336.40

14:30:53

XLON

600

336.40

14:30:53

XLON

464

336.40

14:30:53

XLON

1,067

336.20

14:30:58

XLON

600

336.30

14:30:58

XLON

384

336.30

14:30:58

XLON

438

336.10

14:30:58

XLON

328

337.00

14:31:04

XLON

600

337.00

14:31:05

XLON

600

337.30

14:31:10

XLON

600

337.40

14:31:10

XLON

700

337.00

14:31:10

XLON

24

337.00

14:31:15

XLON

600

337.20

14:31:22

XLON

441

337.30

14:31:45

XLON

388

337.30

14:31:46

XLON

346

337.30

14:31:46

XLON

77

337.40

14:31:50

XLON

197

337.90

14:32:04

XLON

532

338.00

14:32:06

XLON

2,418

338.00

14:32:06

XLON

375

338.00

14:32:06

XLON

7,500

338.60

14:32:31

XLON

291

338.20

14:32:31

XLON

600

338.20

14:32:31

XLON

483

338.20

14:32:31

XLON

600

338.20

14:32:31

XLON

451

338.20

14:32:31

XLON

586

338.30

14:32:39

XLON

147

338.30

14:32:39

XLON

42

338.10

14:39:58

XLON

45

338.10

14:39:58

XLON

150

338.10

14:40:10

XLON

402

338.30

14:40:16

XLON

351

338.30

14:40:16

XLON

249

338.30

14:40:16

XLON

216

338.00

14:40:40

XLON

252

338.00

14:40:40

XLON

32

337.90

14:40:40

XLON

410

337.70

14:40:51

XLON

236

338.40

14:42:00

XLON

154

339.50

14:46:29

XLON

406

339.50

14:46:29

XLON

234

340.10

14:46:34

XLON

600

340.10

14:46:34

XLON

563

340.10

14:46:34

XLON

136

340.10

14:46:34

XLON

510

340.00

14:47:03

XLON

278

340.40

14:47:39

XLON

11

340.40

14:47:45

XLON

422

340.00

14:48:24

XLON

136

340.00

14:48:24

XLON

56

340.10

14:48:44

XLON

157

340.00

14:48:47

XLON

1,743

339.90

14:48:52

XLON

215

339.90

14:48:52

XLON

238

339.70

14:49:36

XLON

264

339.70

14:49:36

XLON

206

339.90

14:50:39

XLON

598

339.90

14:50:39

XLON

136

339.90

14:50:39

XLON

146

339.80

14:51:01

XLON

300

339.50

14:51:01

XLON

600

339.50

14:51:01

XLON

600

339.50

14:51:01

XLON

3

339.50

14:51:08

XLON

228

340.00

14:51:30

XLON

509

339.80

14:52:01

XLON

2,183

339.80

14:52:11

XLON

793

339.70

14:52:18

XLON

249

339.70

14:52:50

XLON

248

339.70

14:52:51

XLON

519

339.60

14:53:38

XLON

272

339.60

14:53:38

XLON

208

339.30

14:53:50

XLON

246

339.30

14:53:50

XLON

483

339.30

14:53:50

XLON

600

339.50

14:54:16

XLON

242

339.50

14:54:17

XLON

197

339.60

14:54:58

XLON

212

339.60

14:54:58

XLON

36

339.70

14:55:28

XLON

600

339.70

14:55:28

XLON

227

339.70

14:55:28

XLON

89

339.50

14:55:28

XLON

240

339.50

14:55:46

XLON

258

339.40

14:56:03

XLON

255

339.20

14:56:05

XLON

532

339.10

14:56:08

XLON

403

339.30

14:56:21

XLON

189

339.30

14:56:21

XLON

86

339.20

14:56:45

XLON

292

339.20

14:56:45

XLON

600

339.20

14:56:50

XLON

544

338.90

14:57:08

XLON

468

338.90

14:57:20

XLON

500

339.60

14:58:01

XLON

257

339.60

14:58:01

XLON

320

339.60

14:58:01

XLON

1,320

339.20

14:58:20

XLON

285

339.20

14:58:30

XLON

281

339.10

14:58:30

XLON

239

339.30

14:59:19

XLON

341

339.20

14:59:20

XLON

248

339.30

14:59:45

XLON

600

339.20

14:59:47

XLON

269

339.20

14:59:47

XLON

393

339.00

15:00:55

XLON

295

338.90

15:00:55

XLON

600

338.90

15:00:56

XLON

226

339.00

15:02:55

XLON

274

339.00

15:02:55

XLON

600

339.00

15:02:56

XLON

936

339.00

15:03:33

XLON

600

339.00

15:03:33

XLON

273

339.00

15:05:11

XLON

247

338.90

15:05:11

XLON

533

338.90

15:05:14

XLON

67

338.90

15:05:14

XLON

136

338.90

15:05:14

XLON

191

338.80

15:05:14

XLON

568

338.60

15:05:23

XLON

198

338.50

15:05:26

XLON

343

338.20

15:05:53

XLON

179

338.20

15:06:08

XLON

279

338.30

15:06:08

XLON

600

338.30

15:06:08

XLON

196

338.00

15:06:39

XLON

289

338.00

15:06:49

XLON

284

338.00

15:06:49

XLON

136

338.00

15:06:52

XLON

45

338.00

15:07:04

XLON

600

338.00

15:07:04

XLON

517

337.90

15:07:20

XLON

245

338.70

15:08:34

XLON

1,100

338.70

15:08:34

XLON

267

338.70

15:08:52

XLON

394

338.70

15:10:18

XLON

390

338.90

15:10:50

XLON

343

338.80

15:11:41

XLON

203

338.80

15:11:53

XLON

253

338.60

15:12:50

XLON

540

338.50

15:13:00

XLON

282

338.70

15:13:02

XLON

484

338.70

15:13:02

XLON

116

338.50

15:14:15

XLON

245

338.40

15:14:44

XLON

241

337.90

15:15:00

XLON

98

338.00

15:15:34

XLON

110

337.80

15:15:53

XLON

1

338.00

15:16:48

XLON

600

338.00

15:16:48

XLON

27

338.00

15:16:48

XLON

301

338.10

15:16:59

XLON

660

337.90

15:17:14

XLON

243

338.20

15:17:33

XLON

456

338.40

15:18:09

XLON

438

338.40

15:18:18

XLON

276

338.90

15:20:19

XLON

450

338.90

15:20:19

XLON

514

338.90

15:20:19

XLON

171

338.90

15:20:19

XLON

387

338.80

15:20:32

XLON

6

338.80

15:21:25

XLON

369

338.80

15:21:25

XLON

474

338.80

15:21:40

XLON

907

338.60

15:21:51

XLON

176

338.70

15:21:52

XLON

395

338.70

15:21:52

XLON

151

338.70

15:21:52

XLON

1

338.30

15:22:56

XLON

230

338.10

15:23:29

XLON

235

338.20

15:24:29

XLON

558

338.30

15:24:33

XLON

519

338.20

15:25:03

XLON

438

338.10

15:25:05

XLON

600

338.10

15:25:05

XLON

102

338.10

15:25:05

XLON

89

338.00

15:25:16

XLON

1,488

337.90

15:25:21

XLON

130

337.90

15:25:21

XLON

96

337.90

15:25:21

XLON

894

338.60

15:27:09

XLON

600

338.60

15:27:09

XLON

350

338.60

15:27:09

XLON

171

338.70

15:27:26

XLON

1

338.60

15:27:32

XLON

148

338.40

15:27:47

XLON

1,100

338.50

15:27:47

XLON

105

338.50

15:27:47

XLON

252

338.50

15:27:57

XLON

170

338.50

15:27:57

XLON

37

338.50

15:27:58

XLON

24

338.50

15:27:58

XLON

470

338.50

15:28:00

XLON

27

338.50

15:28:01

XLON

513

338.30

15:28:19

XLON

157

338.30

15:28:27

XLON

111

338.30

15:28:27

XLON

28

338.30

15:28:27

XLON

542

338.50

15:28:57

XLON

753

338.50

15:28:58

XLON

974

338.50

15:29:01

XLON

524

339.20

15:30:38

XLON

355

339.10

15:31:04

XLON

116

338.90

15:31:16

XLON

345

339.00

15:31:51

XLON

1,614

339.00

15:31:53

XLON

346

339.00

15:31:55

XLON

270

339.00

15:31:55

XLON

421

339.00

15:32:49

XLON

768

339.00

15:32:53

XLON

238

339.00

15:32:54

XLON

308

339.00

15:33:05

XLON

1,885

339.00

15:33:06

XLON

324

339.40

15:33:28

XLON

760

339.50

15:33:30

XLON

378

339.40

15:34:41

XLON

324

339.60

15:34:50

XLON

246

339.60

15:34:50

XLON

363

339.90

15:34:53

XLON

224

339.80

15:35:35

XLON

305

339.60

15:36:00

XLON

214

340.00

15:37:33

XLON

404

339.80

15:37:34

XLON

477

339.80

15:37:34

XLON

206

339.70

15:37:38

XLON

207

339.40

15:39:21

XLON

246

339.10

15:39:57

XLON

298

339.20

15:39:57

XLON

462

339.00

15:40:18

XLON

71

339.00

15:40:18

XLON

183

338.80

15:40:40

XLON

271

338.80

15:40:46

XLON

293

338.10

15:53:51

XLON

318

338.30

15:54:09

XLON

197

338.10

15:54:34

XLON

182

338.20

15:54:45

XLON

208

338.00

15:55:07

XLON

86

338.00

15:55:07

XLON

113

338.00

15:55:07

XLON

86

337.90

15:55:19

XLON

112

337.90

15:55:32

XLON

197

337.80

15:55:42

XLON

334

337.80

15:55:45

XLON

38

337.80

15:55:45

XLON

272

337.70

15:55:54

XLON

118

337.60

15:56:49

XLON

178

337.60

15:56:56

XLON

234

337.50

15:57:11

XLON

126

337.50

15:57:31

XLON

187

337.50

15:57:31

XLON

409

337.50

15:58:37

XLON

30

337.50

15:58:37

XLON

42

337.50

15:58:52

XLON

121

337.50

15:59:10

XLON

243

337.40

15:59:33

XLON

95

337.40

15:59:33

XLON

332

337.40

16:01:00

XLON

189

337.50

16:01:57

XLON

545

337.50

16:01:57

XLON

8

337.60

16:02:01

XLON

40

337.50

16:02:06

XLON

500

337.40

16:02:20

XLON

283

337.40

16:02:20

XLON

335

337.20

16:03:10

XLON

198

337.10

16:03:58

XLON

300

337.10

16:03:58

XLON

16

337.50

16:04:08

XLON

460

337.30

16:04:18

XLON

338

337.30

16:05:01

XLON

339

337.10

16:06:02

XLON

123

337.10

16:06:02

XLON

467

337.10

16:06:03

XLON

435

337.00

16:06:06

XLON

239

337.60

16:08:52

XLON

395

337.60

16:08:52

XLON

92

337.50

16:09:02

XLON

226

337.40

16:09:09

XLON

257

337.30

16:09:09

XLON

248

337.20

16:09:16

XLON

29

336.90

16:06:32

XLON

441

337.00

16:06:33

XLON

380

337.10

16:06:34

XLON

211

337.30

16:06:50

XLON

50

337.20

16:07:13

XLON

154

337.10

16:10:56

XLON

266

337.10

16:10:56

XLON

17

337.10

16:10:56

XLON

449

337.00

16:11:24

XLON

49

337.00

16:12:23

XLON

600

337.00

16:12:23

XLON

387

337.00

16:12:23

XLON

213

336.90

16:12:23

XLON

38

336.90

16:12:24

XLON

136

336.90

16:12:24

XLON

220

336.60

16:13:16

XLON

49

336.60

16:13:20

XLON

255

336.70

16:13:43

XLON

356

336.50

16:14:15

XLON

23

336.50

16:14:15

XLON

286

336.40

16:14:45

XLON

199

336.50

16:14:50

XLON

319

336.50

16:15:26

XLON

325

336.40

16:15:35

XLON

17

336.50

16:15:46

XLON

197

336.50

16:15:58

XLON

259

336.50

16:16:32

XLON

333

336.40

16:17:14

XLON

250

336.40

16:17:14

XLON

412

336.40

16:17:14

XLON

395

336.10

16:17:18

XLON

119

336.10

16:17:23

XLON

199

335.90

16:17:28

XLON

369

335.90

16:17:32

XLON

250

335.90

16:18:22

XLON

600

335.90

16:18:22

XLON

28

336.00

16:18:49

XLON

9

336.00

16:18:50

XLON

214

335.90

16:19:31

XLON

291

335.90

16:19:32

XLON

304

335.80

16:19:39

XLON

251

335.80

16:19:39

XLON

356

335.90

16:20:00

XLON

421

336.10

16:20:01

XLON

592

336.00

16:20:31

XLON

150

336.00

16:20:31

XLON

393

336.00

16:20:31

XLON

135

336.00

16:20:57

XLON

154

336.20

16:21:35

XLON

326

336.20

16:21:35

XLON

186

336.10

16:21:39

XLON

145

336.20

16:21:50

XLON

204

336.10

16:22:10

XLON

41

336.10

16:22:10

XLON

191

336.10

16:22:30

XLON

182

336.00

16:22:30

XLON

220

336.20

16:22:31

XLON

600

336.20

16:22:31

XLON

356

336.00

16:22:33

XLON

959

336.10

16:22:33

XLON

197

336.00

16:22:33

XLON

408

336.10

16:23:04

XLON

273

336.10

16:23:04

XLON

254

336.10

16:23:10

XLON

27

336.10

16:23:10

XLON

202

336.00

16:24:23

XLON

30

336.00

16:24:40

XLON

266

336.20

16:25:21

XLON

585

336.20

16:25:43

XLON

228

336.10

16:26:03

XLON

166

336.20

16:26:03

XLON

208

336.20

16:26:12

XLON

314

336.90

16:26:54

XLON

297

336.80

16:26:54

XLON

444

336.80

16:26:54

XLON

333

336.90

16:26:54

XLON

172

336.80

16:27:01

XLON

354

336.60

16:27:27

XLON

134

336.60

16:27:40

XLON

147

336.40

16:28:10

XLON

21

336.40

16:28:15

XLON

24

336.30

16:28:19

XLON

1

336.20

16:28:30

XLON

42

336.40

16:28:51

XLON

17

336.40

16:28:55

XLON

255

336.40

16:28:59

XLON

196

336.50

16:29:07

XLON

209

337.00

16:29:44

XLON

464

336.90

16:29:44

XLON

96

336.90

16:29:44

XLON

12

336.50

16:35:27

XLON

17,773

336.50

16:35:27

XLON

6,433

336.50

16:35:27

XLON

145

336.50

16:35:27

XLON

317

336.50

16:35:27

XLON

14,309

336.50

16:35:27

XLON

1,198

336.50

16:35:27

XLON

4,847

336.50

16:35:27

XLON

13

336.50

16:35:27

XLON

645

336.50

16:35:27

XLON

463

336.50

16:35:27

XLON

51

336.50

16:35:27

XLON

14,087

336.50

16:35:27

XLON

660

336.50

16:35:27

XLON

28,919

336.50

16:35:27

XLON

7,240

336.50

16:35:27

XLON

7,240

336.50

16:35:27

XLON

5,280

336.50

16:35:27

XLON

108,153

 

Contacts:

Tel:

Email:

Company Secretary

+44(0) 7887 456498

[email protected]

Investor Relations

+44 (0) 20 7644 1082

[email protected]

Treasury

+44 (0) 20 7644 1170

[email protected]

 

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

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

a d v e r t i s e m e n t