Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Kingfisher Plc LSE:KGF London Ordinary Share GB0033195214 ORD 15 5/7P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  6.60 2.79% 243.30 242.60 242.80 244.90 233.10 237.40 18,880,038 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Retailers 13,183.0 1,007.0 40.3 6.0 5,134

Kingfisher PLC Transaction in Own Shares

21/01/2022 7:00am

UK Regulatory (RNS & others)


Kingfisher (LSE:KGF)
Historical Stock Chart


From Dec 2021 to Jun 2022

Click Here for more Kingfisher Charts.

TIDMKGF

RNS Number : 1514Z

Kingfisher PLC

21 January 2022

KINGFISHER PLC

Transaction in own shares

21 January 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 20 January 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary Code: 969500UP76J52A9OXU27 (" BNP Paribas Exane ") as part of its GBP300 million capital return programme announced on 21 September 2021 (the "Programme "). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange (" LSE ") as "on-exchange" trades in accordance with the rules of the LSE.

 
 Date of purchase:                    20 January 2022 
 Total number of shares purchased:    409,000 
                                     ---------------- 
 Volume Weighted Average price        GBp 334.6973 
  paid per share: 
                                     ---------------- 
 Highest price paid per share:        GBp 337.9000 
                                     ---------------- 
 Lowest price paid per share:         GBp 332.8000 
                                     ---------------- 
 

To date, Kingfisher has purchased 21,978,498 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche of the Programme.

A schedule of individual trades carried out by BNP Paribas Exane 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 
     XLON            265,126             GBp 334.6499 
                -----------------  ------------------------ 
     BATE             53,017             GBp 334.6965 
                -----------------  ------------------------ 
     CHIX             54,816             GBp 334.9443 
                -----------------  ------------------------ 
     TRQX             36,041             GBp 334.6716 
                -----------------  ------------------------ 
 

Schedule of Purchases - Individual Transactions

 
Price GBp  Time of each trade   Trading  Quantity  Transaction Reference 
            on 20 January 2022   venue                     Number 
                  (UTC) 
  337.9         08:01:35         XLON     1,422      00292740642EXPA1 
           -------------------  -------  --------  --------------------- 
  337.6         08:04:59         XLON     1,229      00292741438EXPA1 
           -------------------  -------  --------  --------------------- 
  337.4         08:05:39         XLON     2,224      00292741758EXPA1 
           -------------------  -------  --------  --------------------- 
  336.7         08:06:55         XLON      148       00292742203EXPA1 
           -------------------  -------  --------  --------------------- 
  337.1         08:09:20         BATE      500       00292743109EXPA1 
           -------------------  -------  --------  --------------------- 
  337.1         08:09:20         BATE      160       00292743110EXPA1 
           -------------------  -------  --------  --------------------- 
  337.0         08:10:25         BATE      824       00292743475EXPA1 
           -------------------  -------  --------  --------------------- 
  337.0         08:10:25         BATE       39       00292743476EXPA1 
           -------------------  -------  --------  --------------------- 
  337.0         08:10:25         BATE     3,400      00292743477EXPA1 
           -------------------  -------  --------  --------------------- 
  337.0         08:10:25         BATE      229       00292743478EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         08:13:10         XLON      566       00292744283EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         08:13:10         XLON      671       00292744285EXPA1 
           -------------------  -------  --------  --------------------- 
  335.5         08:15:06         XLON     1,223      00292744796EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         08:19:48         XLON     1,136      00292746286EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         08:19:48         XLON      495       00292746287EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         08:21:27         TRQX      170       00292746962EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         08:21:27         CHIX      473       00292746963EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         08:21:27         TRQX      140       00292746964EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         08:21:27         BATE     1,837      00292746965EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         08:21:27         CHIX      170       00292746966EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         08:21:27         XLON     2,142      00292746967EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         08:24:50         XLON      191       00292748556EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         08:24:50         XLON     1,058      00292748557EXPA1 
           -------------------  -------  --------  --------------------- 
  334.7         08:30:28         XLON     1,547      00292750977EXPA1 
           -------------------  -------  --------  --------------------- 
  334.5         08:31:12         XLON     1,608      00292751192EXPA1 
           -------------------  -------  --------  --------------------- 
  335.2         08:35:43         XLON     4,218      00292752890EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:35:43         XLON      396       00292752891EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:35:43         XLON      700       00292752892EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:35:43         XLON      218       00292752893EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:35:43         XLON       69       00292752894EXPA1 
           -------------------  -------  --------  --------------------- 
  335.5         08:43:15         XLON      251       00292755392EXPA1 
           -------------------  -------  --------  --------------------- 
  335.5         08:43:15         XLON     1,260      00292755393EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:45:35         XLON     1,086      00292756175EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:45:35         XLON      585       00292756176EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:46:15         XLON     1,601      00292756308EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         08:46:15         XLON      106       00292756309EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         08:48:23         XLON     1,454      00292757064EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         08:48:23         XLON       99       00292757065EXPA1 
           -------------------  -------  --------  --------------------- 
  335.2         08:53:45         XLON     1,734      00292758981EXPA1 
           -------------------  -------  --------  --------------------- 
  335.5         08:57:33         XLON     1,738      00292760240EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:37         CHIX      148       00292761534EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:37         CHIX      730       00292761535EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:43         BATE      263       00292761574EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:43         XLON      313       00292761575EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:43         CHIX       1        00292761576EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:43         XLON     2,678      00292761577EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:43         BATE      410       00292761578EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:01:43         BATE      312       00292761579EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         09:04:00         XLON     1,228      00292762366EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         09:11:02         BATE       1        00292765263EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         09:14:05         XLON     1,776      00292766553EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         09:17:07         XLON     1,804      00292767509EXPA1 
           -------------------  -------  --------  --------------------- 
  335.2         09:19:14         XLON     1,462      00292768144EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:21:42         BATE       45       00292769044EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:21:42         BATE      647       00292769045EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:21:42         BATE     1,119      00292769046EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:21:43         XLON     3,432      00292769049EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:28:09         XLON      563       00292771336EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:28:09         XLON      842       00292771337EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         09:31:11         XLON     1,385      00292772308EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         09:31:48         XLON     1,307      00292772499EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:35:02         CHIX      917       00292773588EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:35:02         CHIX       1        00292773590EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         09:35:28         BATE      758       00292773746EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         09:35:38         XLON     1,108      00292773801EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         09:35:38         XLON     2,043      00292773802EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         09:42:09         TRQX      545       00292775824EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         09:42:09         CHIX      600       00292775825EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         09:42:50         CHIX      974       00292775955EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         09:42:50         XLON     3,224      00292775956EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         09:51:10         XLON      700       00292778562EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         09:51:10         XLON      548       00292778563EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         09:51:11         CHIX      327       00292778587EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         09:51:11         CHIX      409       00292778589EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         09:51:11         XLON     2,688      00292778591EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         09:51:11         CHIX      327       00292778592EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON      700       00292780540EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON       9        00292780541EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON      181       00292780542EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON      533       00292780543EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON      700       00292780545EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON      700       00292780546EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON      754       00292780547EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         09:57:18         XLON     1,036      00292780548EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:04:25         TRQX       1        00292782770EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:04:25         BATE      158       00292782771EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:04:25         BATE      965       00292782772EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:50         BATE      501       00292783479EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:50         CHIX      548       00292783480EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:50         CHIX      449       00292783481EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:52         XLON      987       00292783496EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:52         XLON      110       00292783497EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:52         CHIX      319       00292783498EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:52         XLON     1,985      00292783499EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:52         CHIX      318       00292783500EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         10:06:52         CHIX      348       00292783501EXPA1 
           -------------------  -------  --------  --------------------- 
  335.2         10:08:19         XLON      995       00292783936EXPA1 
           -------------------  -------  --------  --------------------- 
  336.4         10:13:55         XLON      806       00292785580EXPA1 
           -------------------  -------  --------  --------------------- 
  336.4         10:13:55         XLON      694       00292785581EXPA1 
           -------------------  -------  --------  --------------------- 
  336.2         10:15:35         XLON     1,438      00292786254EXPA1 
           -------------------  -------  --------  --------------------- 
  336.7         10:20:41         CHIX       2        00292787897EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         CHIX      376       00292787898EXPA1 
           -------------------  -------  --------  --------------------- 
  336.7         10:20:41         XLON      700       00292787899EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         CHIX      889       00292787900EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         CHIX      494       00292787901EXPA1 
           -------------------  -------  --------  --------------------- 
  336.7         10:20:41         XLON      453       00292787902EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         XLON      200       00292787903EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         XLON      700       00292787904EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         XLON      457       00292787905EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         XLON      494       00292787906EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         XLON      502       00292787907EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         10:20:41         BATE       51       00292787908EXPA1 
           -------------------  -------  --------  --------------------- 
  336.6         10:28:19         XLON      916       00292790424EXPA1 
           -------------------  -------  --------  --------------------- 
  336.6         10:28:19         XLON      247       00292790427EXPA1 
           -------------------  -------  --------  --------------------- 
  336.6         10:30:58         CHIX      468       00292791297EXPA1 
           -------------------  -------  --------  --------------------- 
  336.6         10:30:58         CHIX      678       00292791298EXPA1 
           -------------------  -------  --------  --------------------- 
  336.6         10:30:58         XLON     1,590      00292791299EXPA1 
           -------------------  -------  --------  --------------------- 
  336.6         10:30:58         XLON     1,011      00292791300EXPA1 
           -------------------  -------  --------  --------------------- 
  336.6         10:30:58         XLON      879       00292791301EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         10:33:01         XLON     1,176      00292792158EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:33:47         XLON      407       00292792350EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         10:34:50         XLON      928       00292792706EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         CHIX      877       00292795248EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         BATE      185       00292795249EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         CHIX      114       00292795250EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         BATE      185       00292795251EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         CHIX      267       00292795252EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         CHIX      514       00292795253EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         BATE       29       00292795254EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         BATE     1,414      00292795255EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         10:41:32         CHIX     1,679      00292795256EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         10:44:47         XLON      537       00292796245EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         10:45:30         XLON      969       00292796520EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         10:45:30         XLON      568       00292796521EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         10:49:30         XLON     1,375      00292797705EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         10:50:00         XLON      687       00292797857EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         10:52:31         XLON      785       00292798596EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         10:55:25         XLON     1,117      00292799539EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         10:58:07         XLON      995       00292800440EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         10:58:07         XLON       79       00292800441EXPA1 
           -------------------  -------  --------  --------------------- 
  335.2         11:01:21         CHIX      545       00292801754EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         11:02:52         CHIX       2        00292802213EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         11:02:52         CHIX       1        00292802214EXPA1 
           -------------------  -------  --------  --------------------- 
  335.6         11:03:17         CHIX     5,103      00292802358EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         11:07:00         CHIX     1,079      00292803840EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         11:11:24         XLON     1,096      00292805376EXPA1 
           -------------------  -------  --------  --------------------- 
  335.9         11:11:24         XLON      488       00292805377EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         11:14:46         CHIX     1,260      00292806536EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         11:14:46         XLON     3,129      00292806537EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         11:14:46         BATE      881       00292806538EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         11:14:46         CHIX       3        00292806539EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         11:18:49         XLON      778       00292807944EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         CHIX      969       00292809861EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         XLON       6        00292809862EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         XLON       3        00292809863EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         CHIX      183       00292809864EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         XLON      327       00292809865EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         CHIX       22       00292809866EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         XLON      299       00292809867EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         XLON     1,599      00292809868EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         XLON      700       00292809869EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:24:57         XLON      533       00292809870EXPA1 
           -------------------  -------  --------  --------------------- 
  336.4         11:26:29         XLON      769       00292810474EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         11:27:17         XLON      752       00292810863EXPA1 
           -------------------  -------  --------  --------------------- 
  336.9         11:35:37         XLON      370       00292813412EXPA1 
           -------------------  -------  --------  --------------------- 
  336.9         11:35:37         XLON      700       00292813414EXPA1 
           -------------------  -------  --------  --------------------- 
  336.9         11:35:37         XLON      445       00292813415EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         11:36:45         XLON     1,286      00292813924EXPA1 
           -------------------  -------  --------  --------------------- 
  336.8         11:39:44         XLON     1,349      00292814902EXPA1 
           -------------------  -------  --------  --------------------- 
  336.4         11:43:21         TRQX      722       00292815946EXPA1 
           -------------------  -------  --------  --------------------- 
  336.4         11:43:21         TRQX       91       00292815947EXPA1 
           -------------------  -------  --------  --------------------- 
  336.4         11:43:21         TRQX     4,394      00292815948EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         11:52:48         XLON     1,536      00292818589EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         11:55:27         TRQX       2        00292819298EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         11:55:27         TRQX      362       00292819299EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         11:55:27         TRQX     4,449      00292819300EXPA1 
           -------------------  -------  --------  --------------------- 
  336.4         12:02:46         XLON     1,370      00292821402EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:07         CHIX      878       00292822341EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:07         BATE       76       00292822342EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:07         CHIX      538       00292822343EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:07         BATE      121       00292822344EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:07         CHIX      550       00292822345EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:07         BATE       49       00292822346EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:07         CHIX      327       00292822349EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:41         CHIX      590       00292822514EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:41         BATE      263       00292822515EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:41         BATE       22       00292822516EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:41         CHIX      217       00292822517EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:06:41         BATE     1,100      00292822518EXPA1 
           -------------------  -------  --------  --------------------- 
  336.5         12:07:12         XLON      611       00292822794EXPA1 
           -------------------  -------  --------  --------------------- 
  336.3         12:12:31         XLON      845       00292824504EXPA1 
           -------------------  -------  --------  --------------------- 
  336.2         12:14:10         XLON     1,436      00292824955EXPA1 
           -------------------  -------  --------  --------------------- 
  336.2         12:14:10         XLON      124       00292824956EXPA1 
           -------------------  -------  --------  --------------------- 
  335.8         12:14:24         XLON     1,192      00292825030EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         12:22:24         BATE      298       00292827024EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         12:22:24         BATE      590       00292827025EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         12:22:24         CHIX      600       00292827026EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         12:22:24         BATE       36       00292827027EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         12:22:24         CHIX      700       00292827028EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         12:22:24         BATE      490       00292827029EXPA1 
           -------------------  -------  --------  --------------------- 
  336.0         12:22:24         XLON      613       00292827030EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         12:22:24         XLON      700       00292827031EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         12:22:24         XLON      600       00292827032EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         12:22:24         XLON      533       00292827033EXPA1 
           -------------------  -------  --------  --------------------- 
  336.1         12:22:24         XLON       93       00292827034EXPA1 
           -------------------  -------  --------  --------------------- 
  335.7         12:30:48         XLON     1,205      00292828871EXPA1 
           -------------------  -------  --------  --------------------- 
  335.5         12:32:50         XLON      472       00292829511EXPA1 
           -------------------  -------  --------  --------------------- 
  335.5         12:32:50         XLON      500       00292829512EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         12:34:58         XLON     1,100      00292830028EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         12:37:04         XLON      983       00292830621EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:37:56         XLON      794       00292830835EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:41:12         XLON     1,455      00292831769EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:44:46         TRQX       2        00292832591EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:44:46         CHIX      671       00292832592EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:44:46         BATE      687       00292832593EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:44:46         TRQX       85       00292832594EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:44:46         BATE      197       00292832595EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:44:46         CHIX      157       00292832596EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:44:46         CHIX      808       00292832597EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:45:04         XLON      635       00292832690EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:45:04         XLON     1,661      00292832691EXPA1 
           -------------------  -------  --------  --------------------- 
  334.9         12:45:04         XLON      107       00292832692EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         12:49:05         XLON      631       00292833917EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         12:49:05         XLON       55       00292833918EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         TRQX      761       00292835678EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         XLON       56       00292835679EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         BATE      111       00292835680EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         TRQX      161       00292835681EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         XLON      529       00292835682EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         BATE      861       00292835683EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         XLON      295       00292835684EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         XLON      128       00292835685EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         BATE       18       00292835687EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         XLON      111       00292835688EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         XLON      300       00292835689EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         12:55:26         XLON      126       00292835690EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         XLON      512       00292837403EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         BATE      712       00292837405EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         XLON      291       00292837407EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         XLON       7        00292837408EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         XLON      700       00292837409EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         CHIX     1,172      00292837410EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         CHIX      558       00292837412EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         CHIX      529       00292837413EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         CHIX      373       00292837414EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         XLON       8        00292837415EXPA1 
           -------------------  -------  --------  --------------------- 
  335.1         13:01:32         XLON      280       00292837416EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         13:08:34         XLON      150       00292839148EXPA1 
           -------------------  -------  --------  --------------------- 
  335.0         13:08:34         XLON     1,010      00292839149EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         13:12:46         BATE       15       00292840214EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         13:12:46         BATE      922       00292840215EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         13:12:47         CHIX      642       00292840216EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         13:12:47         XLON     1,534      00292840217EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         13:12:47         CHIX      434       00292840218EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         13:12:47         XLON      785       00292840219EXPA1 
           -------------------  -------  --------  --------------------- 
  335.4         13:12:47         CHIX      206       00292840220EXPA1 
           -------------------  -------  --------  --------------------- 
  335.5         13:12:47         XLON      581       00292840221EXPA1 
           -------------------  -------  --------  --------------------- 
  335.3         13:15:26         XLON      629       00292840886EXPA1 
           -------------------  -------  --------  --------------------- 
  335.2         13:15:57         XLON      978       00292841028EXPA1 
           -------------------  -------  --------  --------------------- 
  334.6         13:24:09         XLON     1,608      00292843357EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:26:58         TRQX     1,316      00292844261EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:26:58         TRQX      231       00292844262EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:26:58         BATE      720       00292844263EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:26:58         CHIX      604       00292844264EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:26:58         BATE      195       00292844265EXPA1 
           -------------------  -------  --------  --------------------- 
  334.3         13:27:14         XLON     1,716      00292844338EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         13:34:05         XLON      536       00292847086EXPA1 
           -------------------  -------  --------  --------------------- 
  334.7         13:34:05         CHIX      529       00292847087EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         13:34:05         XLON      700       00292847088EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         13:34:05         XLON      409       00292847089EXPA1 
           -------------------  -------  --------  --------------------- 
  334.7         13:34:05         BATE       2        00292847090EXPA1 
           -------------------  -------  --------  --------------------- 
  334.8         13:34:05         XLON      587       00292847091EXPA1 
           -------------------  -------  --------  --------------------- 
  334.7         13:34:05         CHIX       67       00292847092EXPA1 
           -------------------  -------  --------  --------------------- 
  334.7         13:34:05         BATE       90       00292847093EXPA1 
           -------------------  -------  --------  --------------------- 
  334.6         13:34:30         XLON     1,327      00292847281EXPA1 
           -------------------  -------  --------  --------------------- 
  334.5         13:36:31         XLON     1,232      00292847989EXPA1 
           -------------------  -------  --------  --------------------- 
  334.5         13:36:31         XLON       90       00292847990EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:37:12         XLON     1,430      00292848224EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:43:45         TRQX      167       00292850610EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:43:45         TRQX       11       00292850611EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:44:18         TRQX      362       00292850776EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:44:18         TRQX     2,022      00292850777EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:44:18         TRQX      645       00292850778EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:44:18         CHIX       11       00292850779EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:44:18         XLON     1,673      00292850780EXPA1 
           -------------------  -------  --------  --------------------- 
  334.4         13:44:18         XLON       74       00292850781EXPA1 
           -------------------  -------  --------  --------------------- 
  334.2         13:44:44         XLON      427       00292850949EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         13:46:57         XLON     1,186      00292851571EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         13:48:42         XLON      455       00292852214EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         13:52:41         XLON     1,300      00292853683EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         13:55:56         BATE       3        00292854942EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         13:55:56         BATE       9        00292854943EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         13:55:56         BATE      581       00292854944EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         13:55:56         BATE      196       00292854945EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         13:55:56         BATE       11       00292854946EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         13:55:56         BATE     3,627      00292854947EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         13:57:29         XLON     1,537      00292855568EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE      208       00292858397EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         14:04:04         XLON      700       00292858398EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE      191       00292858399EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE      376       00292858400EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE      490       00292858401EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE     1,022      00292858402EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE      250       00292858403EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE      475       00292858404EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         14:04:04         BATE      129       00292858405EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         14:04:04         XLON      950       00292858406EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         14:04:04         XLON      700       00292858407EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         14:06:05         XLON      916       00292859249EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         14:08:31         XLON     1,104      00292860248EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         14:09:55         XLON     1,159      00292860818EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:15:16         XLON      295       00292862791EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:15:16         XLON      440       00292862792EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:15:16         XLON     2,111      00292862793EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:15:16         XLON     1,226      00292862797EXPA1 
           -------------------  -------  --------  --------------------- 
  333.0         14:19:06         XLON     1,599      00292864567EXPA1 
           -------------------  -------  --------  --------------------- 
  332.9         14:19:56         XLON     1,043      00292864825EXPA1 
           -------------------  -------  --------  --------------------- 
  333.1         14:23:14         XLON     1,369      00292866148EXPA1 
           -------------------  -------  --------  --------------------- 
  333.0         14:25:32         XLON     1,341      00292867125EXPA1 
           -------------------  -------  --------  --------------------- 
  333.0         14:25:54         XLON     1,272      00292867267EXPA1 
           -------------------  -------  --------  --------------------- 
  332.8         14:28:09         XLON     1,221      00292868219EXPA1 
           -------------------  -------  --------  --------------------- 
  332.9         14:29:58         XLON     1,303      00292868916EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:30:19         XLON      473       00292869596EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:30:19         XLON      635       00292869597EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:31:35         TRQX      550       00292870604EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:31:35         XLON     1,200      00292870605EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:31:35         CHIX      850       00292870606EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:31:35         XLON      800       00292870607EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:31:35         TRQX      511       00292870608EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:31:46         XLON      766       00292870737EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:33:53         XLON      694       00292872207EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:33:53         XLON      521       00292872212EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:35:05         XLON      140       00292872971EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:35:05         CHIX      412       00292872973EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:35:05         BATE      154       00292872974EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         14:35:05         CHIX     1,313      00292872975EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:35:13         XLON     1,229      00292873051EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:35:42         XLON     1,736      00292873319EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:38:39         BATE       16       00292874871EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         CHIX      639       00292874896EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         CHIX     1,199      00292874897EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         CHIX      820       00292874898EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         CHIX       28       00292874899EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         CHIX      326       00292874901EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         CHIX      415       00292874902EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         XLON     1,125      00292874903EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:38:42         XLON      140       00292874904EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:40:05         XLON      585       00292875535EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         14:42:43         XLON      408       00292877112EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         14:42:43         XLON      440       00292877113EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         14:42:43         XLON      700       00292877114EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         14:42:43         XLON     2,605      00292877115EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         14:42:43         XLON     1,438      00292877116EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:43:52         XLON      757       00292877682EXPA1 
           -------------------  -------  --------  --------------------- 
  333.1         14:47:11         XLON      507       00292879911EXPA1 
           -------------------  -------  --------  --------------------- 
  333.1         14:47:11         XLON      636       00292879912EXPA1 
           -------------------  -------  --------  --------------------- 
  333.0         14:47:47         XLON      164       00292880230EXPA1 
           -------------------  -------  --------  --------------------- 
  333.0         14:47:47         XLON      991       00292880231EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:49:27         CHIX     1,203      00292881369EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:49:27         BATE      938       00292881370EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:49:27         XLON     2,996      00292881371EXPA1 
           -------------------  -------  --------  --------------------- 
  333.2         14:49:27         XLON      212       00292881372EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:53:32         XLON     3,111      00292883814EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:53:55         XLON     1,408      00292883960EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:54:04         XLON      643       00292884147EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         14:54:45         XLON      687       00292884629EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:56:10         XLON       77       00292885306EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         14:56:10         XLON     1,249      00292885307EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         14:58:25         XLON      257       00292886470EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         14:58:25         XLON      258       00292886471EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         14:58:27         XLON      626       00292886499EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         14:59:56         XLON      442       00292887396EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         14:59:56         XLON      380       00292887397EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         14:59:56         XLON      305       00292887398EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:00:23         XLON      950       00292887923EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:00:23         XLON      412       00292887925EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:01:25         XLON      412       00292888369EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:01:25         XLON      506       00292888370EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         15:01:59         XLON     1,528      00292888723EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:05:01         BATE      317       00292890933EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:05:01         XLON      315       00292890934EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:05:01         CHIX       10       00292890935EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:05:01         XLON      429       00292890936EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:05:01         XLON       20       00292890937EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:05:01         XLON       21       00292890938EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:05:32         XLON       13       00292891292EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:05:32         XLON       13       00292891293EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         BATE      712       00292891622EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         15:06:01         XLON      289       00292891623EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         XLON      700       00292891624EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         BATE      964       00292891625EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         XLON      222       00292891626EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         XLON      139       00292891627EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         BATE      264       00292891628EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         BATE       26       00292891629EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         BATE      635       00292891630EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:06:01         BATE       84       00292891631EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         15:07:15         XLON      284       00292892505EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         15:07:15         XLON     1,086      00292892506EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:08:28         XLON     1,416      00292893396EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:10:36         TRQX       2        00292894665EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:10:36         CHIX       23       00292894666EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:10:39         TRQX      217       00292894686EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:10:39         TRQX       3        00292894687EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:10:39         TRQX      284       00292894688EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:10:39         TRQX      875       00292894689EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:11:12         TRQX      362       00292894999EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:11:12         TRQX     3,307      00292895003EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:13:27         XLON      586       00292896234EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:13:27         XLON      401       00292896235EXPA1 
           -------------------  -------  --------  --------------------- 
  333.3         15:14:16         XLON      800       00292896725EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:15:41         XLON      700       00292897462EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:16:14         CHIX     1,145      00292897814EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:16:14         BATE      897       00292897815EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:16:14         XLON      743       00292897816EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:16:14         XLON     1,784      00292897817EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:19:15         XLON     1,015      00292899409EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:19:15         XLON      203       00292899410EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:19:15         BATE     1,459      00292899411EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:19:15         XLON      548       00292899412EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:19:15         XLON      672       00292899413EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:19:15         CHIX      389       00292899414EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         15:19:15         BATE      730       00292899415EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:23:05         XLON     1,384      00292901517EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         CHIX      419       00292903502EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         BATE      946       00292903503EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         XLON     2,985      00292903504EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         CHIX      164       00292903505EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         CHIX      615       00292903506EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         XLON      700       00292903507EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         XLON      800       00292903508EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         15:26:24         XLON       91       00292903509EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:28:55         TRQX       12       00292904823EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:28:55         CHIX      749       00292904824EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:28:55         BATE       6        00292904825EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:29:09         XLON      749       00292904948EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:29:09         CHIX     1,391      00292904949EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:29:09         XLON     2,448      00292904951EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:32:28         XLON       4        00292906855EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:32:34         XLON      575       00292906921EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:32:59         XLON      618       00292907092EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:32:59         XLON      283       00292907093EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:32:59         XLON      311       00292907094EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         15:33:05         XLON     1,196      00292907266EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:30         XLON      412       00292908123EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:30         BATE      716       00292908124EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:30         XLON      661       00292908125EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:30         CHIX       8        00292908126EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:30         CHIX       2        00292908127EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:30         CHIX      667       00292908128EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:30         CHIX      684       00292908129EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:34:33         XLON     1,549      00292908163EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:34:56         XLON      559       00292908377EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:34:56         XLON       2        00292908378EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         TRQX      618       00292910205EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         BATE      221       00292910206EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         TRQX      523       00292910207EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         BATE      863       00292910208EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         TRQX      173       00292910209EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         BATE      251       00292910210EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         BATE      487       00292910211EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         BATE      529       00292910212EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         XLON      700       00292910213EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         BATE      264       00292910214EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:38:04         XLON      738       00292910215EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:41:37         TRQX       76       00292912116EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:41:40         TRQX      234       00292912141EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:41:40         TRQX     4,997      00292912142EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:41:46         TRQX     1,132      00292912173EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         TRQX       5        00292913834EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         TRQX       17       00292913835EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         TRQX       15       00292913836EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         TRQX       29       00292913837EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         TRQX       28       00292913838EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         BATE      825       00292913839EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         BATE       30       00292913840EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         BATE      170       00292913841EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         BATE      529       00292913842EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:44:15         BATE      107       00292913843EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX       2        00292914698EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX      787       00292914699EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX       91       00292914700EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX      648       00292914701EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX     1,233      00292914702EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX      280       00292914703EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX      945       00292914704EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX       9        00292914705EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:45:47         TRQX      411       00292914706EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:46:04         TRQX      983       00292914879EXPA1 
           -------------------  -------  --------  --------------------- 
  334.0         15:46:09         TRQX       43       00292914916EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:49:33         BATE      535       00292917168EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:49:33         XLON     2,664      00292917169EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:49:33         CHIX     1,127      00292917170EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:49:33         BATE      385       00292917171EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:51:41         XLON     1,386      00292918471EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:53:55         BATE       77       00292919792EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:53:55         XLON     3,015      00292919793EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:53:55         BATE      402       00292919799EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:53:55         BATE      609       00292919803EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:54:03         CHIX      749       00292919865EXPA1 
           -------------------  -------  --------  --------------------- 
  334.1         15:54:03         CHIX      504       00292919866EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:55:31         XLON      378       00292920733EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:55:31         XLON      868       00292920734EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:57:59         XLON      529       00292922006EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:57:59         XLON      545       00292922007EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:57:59         BATE      621       00292922008EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:57:59         CHIX     1,192      00292922009EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:57:59         BATE     1,053      00292922010EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         15:57:59         CHIX      529       00292922011EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:00:13         XLON      458       00292923763EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:01:26         CHIX      590       00292924506EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:01:26         XLON     1,644      00292924507EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:01:26         BATE      277       00292924508EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:01:52         BATE      746       00292924759EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:01:52         XLON     1,362      00292924760EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:01:52         CHIX      672       00292924761EXPA1 
           -------------------  -------  --------  --------------------- 
  333.9         16:01:52         BATE       14       00292924762EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         16:02:53         XLON     1,170      00292925413EXPA1 
           -------------------  -------  --------  --------------------- 
  333.8         16:02:53         XLON      310       00292925414EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:04:48         XLON     1,409      00292926700EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         XLON      151       00292929176EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         BATE      907       00292929177EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         CHIX      272       00292929178EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         BATE      167       00292929179EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         XLON      375       00292929180EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         CHIX      374       00292929181EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         CHIX      309       00292929182EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         XLON      397       00292929183EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         XLON     2,072      00292929184EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:08:47         XLON      319       00292929185EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:09:07         XLON      378       00292929389EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:09:07         XLON     1,036      00292929390EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:09:07         XLON      605       00292929391EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:09:07         XLON      700       00292929392EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:09:07         XLON      701       00292929393EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         XLON       4        00292930771EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         CHIX       35       00292930772EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         XLON      524       00292930773EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         BATE     1,174      00292930774EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         XLON      378       00292930775EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         XLON      700       00292930776EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         BATE      462       00292930777EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         CHIX      264       00292930778EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         BATE      252       00292930779EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         BATE       63       00292930780EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:09         BATE      383       00292930781EXPA1 
           -------------------  -------  --------  --------------------- 
  333.7         16:11:25         XLON      966       00292930965EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:12:01         XLON     1,031      00292931475EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:13:50         BATE      538       00292932609EXPA1 
           -------------------  -------  --------  --------------------- 
  333.6         16:13:50         BATE       67       00292932610EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         16:14:42         XLON     1,409      00292933298EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         16:14:42         XLON      342       00292933299EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         16:17:01         XLON      372       00292934962EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         16:17:01         BATE     1,089      00292934964EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         16:17:01         XLON     2,808      00292934966EXPA1 
           -------------------  -------  --------  --------------------- 
  333.5         16:17:01         CHIX      983       00292934967EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         16:18:05         XLON      871       00292935664EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         16:18:42         XLON     1,414      00292936059EXPA1 
           -------------------  -------  --------  --------------------- 
  333.4         16:19:49         XLON     1,920      00292937083EXPA1 
           -------------------  -------  --------  --------------------- 
 
 
 Contacts:            Tel:              Email: 
 Company Secretary    +44 (0) 77 6880   secretariat@kingfisher.com 
                       6248 
 Investor Relations   +44 (0) 20 7644   investorenquiries@kingfisher.com 
                       1082 
 Treasury             +44 (0) 20 7644   treasury@kingfisher.com 
                       1170 
 

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

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

END

POSEAKFEALPAEFA

(END) Dow Jones Newswires

January 21, 2022 02:00 ET (07:00 GMT)

1 Year Kingfisher Chart

1 Year Kingfisher Chart

1 Month Kingfisher Chart

1 Month Kingfisher Chart
ADVFN Advertorial
Your Recent History
LSE
KGF
Kingfisher
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20220625 16:28:52