ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KGF Kingfisher Plc

249.40
3.40 (1.38%)
28 Mar 2024 - Closed
Delayed by 15 minutes
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
  3.40 1.38% 249.40 249.60 249.80 249.80 244.90 248.50 7,210,745 16:35:22
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Misc General Mdse Stores 13.06B 471M 0.2483 10.06 4.74B

Kingfisher PLC Transaction in Own Shares (1474I)

01/12/2022 7:00am

UK Regulatory


Kingfisher (LSE:KGF)
Historical Stock Chart


From Mar 2022 to Mar 2024

Click Here for more Kingfisher Charts.

TIDMKGF

RNS Number : 1474I

Kingfisher PLC

01 December 2022

KINGFISHER PLC

Transaction in own shares

1 December 2022: Kingfisher plc, ISIN: GB0033195214 (the " Company ", " Kingfisher ") announces that on 30 November 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 23 May 2022 (the "Programme "). All shares were purchased by Kingfisher from BNP Paribas Exane as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange.

 
 Date of purchase:                    30 November 2022 
 Total number of shares purchased:    720,000 
                                     ----------------- 
 Volume Weighted Average price        GBp 242.3636 
  paid per share: 
                                     ----------------- 
 Highest price paid per share:        GBp 244.1000 
                                     ----------------- 
 Lowest price paid per share:         GBp 240.9000 
                                     ----------------- 
 

To date, Kingfisher has purchased 2,602,500 ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with the third tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International and 31,306,331 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first and second tranches, respectively, 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            517,650             GBp 242.3838 
                -----------------  ------------------------ 
     BATE             24,072             GBp 242.3131 
                -----------------  ------------------------ 
     CHIX            135,390             GBp 242.3207 
                -----------------  ------------------------ 
     TRQX             42,888             GBp 242.2826 
                -----------------  ------------------------ 
 

Schedule of Purchases - Individual Transactions

 
Price   Time of each trade   Trading  Quantity  Transaction Reference 
 GBp    on 30 November 2022   venue                     Number 
               (UTC) 
242.6        08:02:38         TRQX      206       00328952298EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        08:02:38         TRQX     6,158      00328952299EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        08:04:09         XLON     2,172      00328952584EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        08:06:10         XLON     2,797      00328952892EXPA1 
       --------------------  -------  --------  --------------------- 
242.3        08:06:58         XLON     1,265      00328953028EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        08:08:35         XLON     2,437      00328953232EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        08:09:16         XLON     2,129      00328953344EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        08:11:06         XLON     3,892      00328953556EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        08:11:06         XLON     3,270      00328953557EXPA1 
       --------------------  -------  --------  --------------------- 
242.3        08:12:10         XLON      761       00328953668EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        08:12:18         XLON     1,194      00328953679EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        08:15:54         CHIX     7,260      00328954217EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        08:17:01         XLON     2,032      00328954416EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        08:21:05         CHIX     2,237      00328954999EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        08:21:05         CHIX      641       00328955000EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        08:21:05         XLON     1,800      00328955001EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        08:21:05         XLON     3,011      00328955002EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        08:21:29         XLON      611       00328955075EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        08:21:29         XLON      266       00328955076EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        08:21:29         XLON      793       00328955077EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        08:24:29         XLON     1,527      00328955460EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        08:24:29         XLON      875       00328955461EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        08:24:29         XLON     1,800      00328955462EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        08:24:29         XLON      204       00328955463EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        08:26:08         XLON     2,241      00328955805EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        08:27:34         XLON     1,900      00328955992EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        08:27:59         XLON     1,927      00328956080EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        08:29:38         XLON     2,601      00328956324EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        08:32:23         XLON     2,200      00328956715EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        08:33:35         XLON     2,373      00328956839EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        08:34:34         XLON     1,793      00328956962EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        08:35:30         XLON      878       00328957232EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        08:35:30         XLON     1,057      00328957233EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        08:39:04         XLON     1,742      00328957659EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        08:40:01         XLON     2,089      00328957786EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        08:41:12         XLON     2,947      00328957937EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        08:41:30         XLON     2,218      00328958005EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        08:43:20         XLON     2,012      00328958301EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        08:47:40         XLON     2,168      00328958990EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        08:48:37         XLON     2,371      00328959206EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        08:50:07         XLON     2,026      00328959433EXPA1 
       --------------------  -------  --------  --------------------- 
244.0        09:18:42         CHIX      766       00328965416EXPA1 
       --------------------  -------  --------  --------------------- 
244.1        09:19:13         CHIX      121       00328965624EXPA1 
       --------------------  -------  --------  --------------------- 
244.1        09:19:13         CHIX       5        00328965625EXPA1 
       --------------------  -------  --------  --------------------- 
244.1        09:19:13         XLON     4,985      00328965626EXPA1 
       --------------------  -------  --------  --------------------- 
244.1        09:19:13         CHIX     2,175      00328965627EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        09:22:26         XLON      434       00328966552EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        09:24:48         XLON     1,091      00328967419EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        09:24:48         XLON       5        00328967420EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        09:24:48         XLON      859       00328967421EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        09:24:48         XLON       40       00328967422EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        09:24:48         XLON     3,471      00328967423EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        09:24:48         XLON     1,821      00328967424EXPA1 
       --------------------  -------  --------  --------------------- 
244.1        09:30:54         XLON     5,186      00328968936EXPA1 
       --------------------  -------  --------  --------------------- 
244.1        09:30:54         CHIX     2,059      00328968937EXPA1 
       --------------------  -------  --------  --------------------- 
243.7        09:34:24         XLON      223       00328969728EXPA1 
       --------------------  -------  --------  --------------------- 
243.7        09:34:24         XLON     1,723      00328969729EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        09:35:06         XLON     2,154      00328969869EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        09:37:04         XLON     1,304      00328970297EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        09:40:08         XLON     1,890      00328971251EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         XLON     1,112      00328971689EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         TRQX       8        00328971690EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         XLON      258       00328971691EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         TRQX      122       00328971692EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         XLON      529       00328971693EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         TRQX      295       00328971694EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         TRQX      592       00328971695EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         TRQX      666       00328971696EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         CHIX      640       00328971697EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         BATE      389       00328971698EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         CHIX      467       00328971700EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         BATE      275       00328971701EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         BATE      527       00328971704EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         BATE      666       00328971705EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        09:42:05         CHIX      633       00328971706EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        09:46:45         XLON      122       00328972978EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        09:46:45         XLON     1,626      00328972979EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        09:47:59         XLON     1,867      00328973205EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        09:49:39         XLON     2,274      00328973517EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        09:50:58         XLON     2,751      00328973725EXPA1 
       --------------------  -------  --------  --------------------- 
242.3        09:54:48         XLON       5        00328974725EXPA1 
       --------------------  -------  --------  --------------------- 
242.3        09:54:48         XLON       10       00328974726EXPA1 
       --------------------  -------  --------  --------------------- 
242.3        09:54:48         CHIX       26       00328974728EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        09:54:48         CHIX       9        00328974729EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        09:54:48         XLON       5        00328974731EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        09:55:14         XLON     4,945      00328974839EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        09:55:14         CHIX     1,988      00328974840EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        09:59:26         XLON     2,493      00328975857EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        10:00:57         XLON     2,439      00328976088EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        10:05:07         XLON     5,178      00328976980EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        10:05:07         CHIX     2,000      00328976981EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        10:05:07         CHIX      249       00328976982EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        10:09:00         XLON     1,860      00328977842EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        10:09:00         XLON     2,159      00328977849EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        10:09:02         XLON       2        00328977857EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        10:14:34         XLON     1,728      00328978884EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:15:09         XLON     2,174      00328978973EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        10:17:22         XLON       78       00328979548EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:20:06         XLON     1,842      00328980211EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:20:06         CHIX     2,095      00328980212EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:20:06         XLON     3,232      00328980213EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        10:22:18         XLON     1,691      00328980678EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        10:23:59         XLON     2,226      00328981060EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:28:28         CHIX      131       00328981949EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:28:28         CHIX       5        00328981950EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:28:28         CHIX       73       00328981951EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:28:28         BATE       3        00328981952EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:28:47         XLON     5,678      00328981984EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:28:47         CHIX     2,158      00328981985EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        10:29:46         XLON      594       00328982183EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        10:34:08         XLON      141       00328983096EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        10:34:08         XLON      350       00328983101EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:35:54         BATE       2        00328983495EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:35:54         CHIX      135       00328983496EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:35:54         BATE       5        00328983497EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:35:54         CHIX       69       00328983498EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:36:24         XLON     5,056      00328983650EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:36:24         CHIX     2,031      00328983651EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        10:39:04         XLON      529       00328984527EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        10:41:50         XLON     1,987      00328985056EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:42:13         XLON      494       00328985125EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:42:13         XLON     1,790      00328985126EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:46:34         XLON      445       00328985902EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:46:34         BATE       5        00328985903EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:46:34         XLON      520       00328985904EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:46:34         CHIX      203       00328985905EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:46:34         XLON      224       00328985906EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:46:34         CHIX      128       00328985907EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:46:34         XLON     1,186      00328985908EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:46:34         XLON     1,232      00328985909EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:46:34         TRQX       3        00328985910EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:46:34         XLON     1,365      00328985911EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        10:46:34         XLON     1,493      00328985912EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        10:51:57         XLON     1,958      00328986998EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        10:52:22         XLON     1,962      00328987141EXPA1 
       --------------------  -------  --------  --------------------- 
242.7        10:55:08         XLON     1,905      00328987811EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:59:11         CHIX     1,871      00328988676EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:59:11         XLON      115       00328988677EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        10:59:11         XLON     4,450      00328988678EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:03:21         XLON      785       00328989749EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:03:21         CHIX       6        00328989750EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:03:21         BATE       6        00328989751EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:03:21         CHIX       82       00328989752EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:03:21         BATE     3,398      00328989753EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        11:03:58         XLON     1,831      00328990118EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:08:05         XLON     2,424      00328991182EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        11:11:01         XLON     2,710      00328991750EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:14:02         XLON      548       00328992475EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:14:02         CHIX       78       00328992478EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:14:02         CHIX       54       00328992479EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:14:02         CHIX       80       00328992480EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:14:02         CHIX      249       00328992481EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        11:16:02         CHIX     1,795      00328992937EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        11:16:02         XLON      881       00328992938EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        11:16:02         XLON     4,093      00328992939EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        11:20:14         XLON     1,985      00328993911EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        11:21:04         XLON     2,386      00328994042EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        11:22:31         XLON      411       00328994339EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        11:22:31         XLON     1,463      00328994340EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         XLON      120       00328995421EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         TRQX       36       00328995422EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         TRQX       4        00328995423EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         TRQX      100       00328995424EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX     1,182      00328995425EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         BATE       22       00328995426EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX       1        00328995427EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         BATE      109       00328995428EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         BATE      109       00328995429EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995430EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         BATE      109       00328995431EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      164       00328995432EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995433EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995434EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995435EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995436EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995437EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995438EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995439EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995440EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      283       00328995441EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         CHIX      163       00328995442EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         XLON      120       00328995443EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:27:15         XLON      312       00328995444EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        11:32:59         CHIX      285       00328996631EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         XLON      120       00328996759EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         TRQX       36       00328996760EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996761EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX       7        00328996763EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996764EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996765EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996766EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996767EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996768EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996769EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996770EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996771EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996772EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996773EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996774EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996775EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996776EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996777EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996778EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996779EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996780EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996781EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996782EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996783EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996784EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996785EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      186       00328996786EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       97       00328996787EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       66       00328996788EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         XLON      120       00328996789EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         TRQX       36       00328996790EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996791EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       90       00328996792EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX       7        00328996793EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       90       00328996794EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      363       00328996795EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         BATE       2        00328996796EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996797EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      283       00328996798EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      105       00328996799EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        11:33:48         CHIX      160       00328996800EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        11:38:30         XLON      642       00328997774EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:40:26         XLON     2,655      00328998186EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:45:36         CHIX      598       00328999191EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:47:04         XLON     4,866      00328999459EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        11:47:04         CHIX     1,488      00328999460EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        11:52:15         CHIX     2,078      00329000635EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        11:52:15         XLON     4,629      00329000636EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        11:56:48         CHIX     1,992      00329001454EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        11:56:48         XLON      436       00329001455EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        11:56:48         XLON     4,156      00329001456EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        12:02:29         XLON     1,722      00329003220EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        12:02:29         XLON      215       00329003221EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:05:23         TRQX       2        00329003789EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:05:23         TRQX     1,297      00329003790EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:05:23         TRQX     2,042      00329003791EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:05:23         BATE     1,562      00329003792EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:09:57         XLON      802       00329004685EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:09:57         XLON     4,801      00329004686EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:09:57         CHIX       2        00329004690EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:09:57         CHIX     2,048      00329004692EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:17:07         XLON     1,299      00329006099EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:19:37         TRQX       29       00329006612EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:19:37         TRQX      662       00329006613EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:19:37         TRQX      144       00329006614EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:19:37         TRQX      678       00329006615EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:19:37         TRQX      876       00329006616EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:19:37         TRQX     2,000      00329006617EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        12:19:37         TRQX     3,163      00329006618EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        12:25:11         XLON     1,556      00329007811EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        12:27:01         XLON     1,903      00329008287EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:31:18         XLON      817       00329009299EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:31:18         BATE       2        00329009300EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:31:18         CHIX      413       00329009301EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:31:18         BATE       5        00329009302EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:31:18         XLON       15       00329009303EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:31:18         CHIX       4        00329009304EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:32:09         CHIX     1,710      00329009478EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:32:09         XLON      273       00329009479EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        12:32:09         XLON     3,643      00329009480EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        12:36:50         XLON     1,131      00329010293EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        12:42:54         CHIX     2,624      00329012010EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        12:42:54         XLON     6,595      00329012011EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        12:44:08         XLON      240       00329012348EXPA1 
       --------------------  -------  --------  --------------------- 
242.9        12:44:08         XLON      240       00329012355EXPA1 
       --------------------  -------  --------  --------------------- 
243.8        12:57:02         XLON     7,711      00329014882EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX     1,864      00329014889EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX      208       00329014890EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX       6        00329014891EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX      126       00329014892EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX       3        00329014893EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX      122       00329014894EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX      119       00329014895EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX      116       00329014897EXPA1 
       --------------------  -------  --------  --------------------- 
243.9        12:57:02         CHIX       1        00329014898EXPA1 
       --------------------  -------  --------  --------------------- 
243.8        12:57:27         XLON     1,804      00329014985EXPA1 
       --------------------  -------  --------  --------------------- 
243.8        12:57:27         XLON      473       00329014986EXPA1 
       --------------------  -------  --------  --------------------- 
243.6        12:57:31         XLON     1,239      00329014991EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        12:57:37         XLON       69       00329015025EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        13:06:22         XLON     1,021      00329016744EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        13:06:22         XLON     5,127      00329016745EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        13:06:22         CHIX     2,555      00329016746EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:08:26         XLON      389       00329017179EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:08:27         XLON     1,096      00329017183EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:08:27         XLON       26       00329017184EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:08:27         XLON      762       00329017186EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:08:27         XLON       81       00329017188EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:08:27         XLON      201       00329017190EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        13:11:35         XLON       96       00329017820EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        13:11:35         XLON     1,773      00329017821EXPA1 
       --------------------  -------  --------  --------------------- 
243.1        13:11:35         XLON     1,052      00329017822EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        13:15:02         XLON      559       00329018409EXPA1 
       --------------------  -------  --------  --------------------- 
243.5        13:17:04         XLON     2,827      00329019039EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:17:05         XLON      975       00329019051EXPA1 
       --------------------  -------  --------  --------------------- 
243.4        13:17:05         XLON      681       00329019053EXPA1 
       --------------------  -------  --------  --------------------- 
243.3        13:17:34         XLON      704       00329019212EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        13:24:11         CHIX       64       00329020465EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        13:24:11         CHIX       81       00329020466EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        13:24:11         CHIX     1,580      00329020467EXPA1 
       --------------------  -------  --------  --------------------- 
243.2        13:24:11         CHIX      600       00329020468EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        13:26:08         XLON     2,719      00329020906EXPA1 
       --------------------  -------  --------  --------------------- 
243.0        13:26:25         XLON     2,110      00329020953EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        13:30:05         XLON     2,224      00329021614EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        13:30:05         XLON       82       00329021615EXPA1 
       --------------------  -------  --------  --------------------- 
242.8        13:30:05         XLON     2,146      00329021621EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        13:34:06         XLON     1,198      00329023098EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        13:34:06         XLON      296       00329023099EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         TRQX       8        00329023537EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         TRQX      634       00329023538EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         BATE       2        00329023539EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         BATE       4        00329023540EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         TRQX       88       00329023541EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         BATE       79       00329023542EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         TRQX      950       00329023543EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         TRQX      650       00329023544EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         TRQX     1,727      00329023545EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         BATE     1,607      00329023546EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        13:35:22         BATE     1,816      00329023547EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        13:36:46         XLON      526       00329023886EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        13:36:46         CHIX      609       00329023887EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        13:37:48         XLON     1,378      00329024203EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        13:43:30         XLON      490       00329025611EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        13:43:30         BATE       4        00329025612EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        13:43:30         CHIX       4        00329025613EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        13:43:30         CHIX       27       00329025614EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        13:44:11         CHIX      171       00329025757EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        13:44:55         XLON      176       00329025902EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        13:44:55         XLON       55       00329025903EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        13:44:55         XLON       55       00329025904EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        13:44:55         XLON       55       00329025905EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        13:44:55         CHIX     1,080      00329025906EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        13:45:15         XLON     6,247      00329025977EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        13:47:30         XLON     2,143      00329026522EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        13:47:53         XLON     1,344      00329026585EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        13:52:32         XLON     1,153      00329027685EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        13:52:32         XLON     1,190      00329027686EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        13:55:15         XLON       80       00329028417EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        13:55:18         TRQX      505       00329028421EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        13:55:18         XLON     5,216      00329028422EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        13:55:18         XLON     1,286      00329028423EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        13:55:18         XLON      202       00329028424EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        13:56:12         XLON      351       00329028602EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:03:51         CHIX     2,179      00329030411EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:03:51         XLON     4,824      00329030412EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:03:51         XLON     2,176      00329030413EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:03:51         XLON     1,382      00329030414EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:03:51         XLON      485       00329030415EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         TRQX       86       00329031706EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         XLON      687       00329031707EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         XLON      154       00329031708EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         CHIX       3        00329031709EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         XLON      780       00329031710EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         XLON     1,182      00329031711EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         CHIX       3        00329031712EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         CHIX      512       00329031713EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         CHIX     1,585      00329031714EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         CHIX      326       00329031715EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         CHIX      386       00329031716EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:08:55         CHIX     1,024      00329031717EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        14:12:31         XLON     1,989      00329032637EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        14:14:56         XLON     1,602      00329033133EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:15:44         XLON     1,746      00329033370EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        14:15:44         XLON      117       00329033371EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:18:25         XLON     1,866      00329034081EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         TRQX      660       00329034514EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         XLON     1,018      00329034515EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         TRQX      529       00329034516EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         BATE     2,173      00329034517EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         XLON      383       00329034518EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         TRQX      668       00329034519EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         XLON      800       00329034520EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:20:06         XLON      961       00329034521EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:24:35         XLON       44       00329035684EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:25:11         BATE       4        00329035891EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:25:11         CHIX     1,044      00329035892EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:25:11         CHIX      342       00329035893EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:25:11         CHIX      606       00329035894EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:25:49         XLON     1,901      00329036107EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:29:03         BATE     1,689      00329037056EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:29:03         XLON     7,330      00329037057EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        14:31:03         XLON     1,735      00329037951EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:31:07         XLON     1,854      00329038038EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:33:19         XLON     5,236      00329039008EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:34:51         XLON     1,500      00329039668EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:34:51         XLON     1,365      00329039669EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:34:51         CHIX     1,864      00329039670EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:34:51         XLON     1,670      00329039671EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:34:51         CHIX      305       00329039672EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:34:51         XLON      191       00329039673EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         TRQX       4        00329040552EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         BATE       81       00329040553EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         XLON      804       00329040554EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         CHIX       4        00329040557EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         XLON      210       00329040558EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         CHIX       4        00329040559EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         CHIX      445       00329040560EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         CHIX      185       00329040561EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         CHIX      119       00329040562EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:37:23         CHIX     1,073      00329040563EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:38:04         XLON     1,750      00329040860EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:38:09         XLON     2,387      00329040895EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:38:35         XLON      638       00329041128EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        14:39:19         XLON     2,199      00329041403EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:39:40         XLON      792       00329041510EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:39:40         XLON      874       00329041511EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:41:15         XLON     1,255      00329041968EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:42:29         XLON      462       00329042724EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:42:29         XLON     1,455      00329042725EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:42:29         XLON      125       00329042726EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:42:29         XLON     5,096      00329042727EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:46:51         CHIX     2,407      00329044334EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:46:51         XLON     4,533      00329044336EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        14:46:51         XLON     1,022      00329044337EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        14:46:58         XLON     1,169      00329044385EXPA1 
       --------------------  -------  --------  --------------------- 
241.7        14:48:00         XLON      105       00329044811EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        14:49:45         XLON     2,623      00329045634EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:52:43         XLON       20       00329046677EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:52:43         CHIX     1,452      00329046678EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:52:43         CHIX       1        00329046679EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:52:43         XLON      140       00329046680EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:52:43         XLON       4        00329046681EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:52:45         CHIX     2,030      00329046695EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:52:45         XLON     7,435      00329046696EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        14:54:06         XLON     1,075      00329047198EXPA1 
       --------------------  -------  --------  --------------------- 
241.5        14:54:29         XLON     1,211      00329047349EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        14:59:11         CHIX       66       00329049311EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        14:59:11         CHIX       3        00329049312EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        14:59:11         CHIX       2        00329049313EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        14:59:58         CHIX       5        00329049589EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        14:59:58         CHIX       54       00329049592EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        14:59:58         CHIX      904       00329049593EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        15:00:12         XLON     6,794      00329049757EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        15:00:12         XLON      132       00329049759EXPA1 
       --------------------  -------  --------  --------------------- 
242.6        15:00:12         CHIX     2,573      00329049765EXPA1 
       --------------------  -------  --------  --------------------- 
242.5        15:00:13         XLON     2,735      00329049850EXPA1 
       --------------------  -------  --------  --------------------- 
242.4        15:00:34         XLON     1,333      00329050009EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        15:02:19         XLON     2,777      00329050625EXPA1 
       --------------------  -------  --------  --------------------- 
241.7        15:02:39         XLON      668       00329050691EXPA1 
       --------------------  -------  --------  --------------------- 
241.7        15:02:39         XLON     2,058      00329050692EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        15:05:06         XLON     2,794      00329051420EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:06:10         XLON      931       00329051771EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:06:10         XLON     1,880      00329051772EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:07:23         TRQX       3        00329052232EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:07:23         TRQX       2        00329052233EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:07:23         TRQX       1        00329052234EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:07:23         TRQX      179       00329052235EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:07:23         TRQX     1,697      00329052236EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:07:23         TRQX      650       00329052237EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:07:23         TRQX     4,062      00329052238EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        15:07:41         XLON      741       00329052329EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:10:57         TRQX       6        00329053278EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:10:57         TRQX       2        00329053279EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:10:57         BATE     1,849      00329053280EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:10:57         BATE     2,000      00329053281EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        15:12:28         XLON     1,365      00329053808EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        15:12:28         XLON     1,365      00329053809EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        15:12:28         XLON      954       00329053810EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        15:12:28         XLON     1,365      00329053811EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        15:12:28         XLON     1,365      00329053812EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        15:12:28         XLON      266       00329053813EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        15:15:06         TRQX      190       00329054604EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        15:15:06         CHIX      790       00329054605EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        15:15:06         CHIX     1,444      00329054606EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        15:15:06         CHIX     1,153      00329054607EXPA1 
       --------------------  -------  --------  --------------------- 
242.2        15:15:06         CHIX      164       00329054608EXPA1 
       --------------------  -------  --------  --------------------- 
242.1        15:16:14         XLON     2,666      00329055096EXPA1 
       --------------------  -------  --------  --------------------- 
242.0        15:17:24         XLON     3,261      00329055589EXPA1 
       --------------------  -------  --------  --------------------- 
241.9        15:17:44         XLON     2,280      00329055696EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        15:20:47         XLON     5,056      00329056773EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        15:20:47         CHIX     2,037      00329056774EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        15:20:47         CHIX      304       00329056775EXPA1 
       --------------------  -------  --------  --------------------- 
241.5        15:23:20         XLON     2,956      00329057482EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        15:24:54         BATE     1,881      00329058014EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        15:24:54         CHIX     5,215      00329058021EXPA1 
       --------------------  -------  --------  --------------------- 
241.5        15:25:19         XLON      398       00329058739EXPA1 
       --------------------  -------  --------  --------------------- 
241.5        15:27:23         XLON     2,783      00329059695EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        15:29:21         XLON     4,728      00329060312EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        15:29:21         CHIX      849       00329060317EXPA1 
       --------------------  -------  --------  --------------------- 
241.8        15:29:21         CHIX     1,130      00329060318EXPA1 
       --------------------  -------  --------  --------------------- 
241.7        15:31:15         XLON     1,225      00329061096EXPA1 
       --------------------  -------  --------  --------------------- 
241.7        15:32:18         TRQX       6        00329061440EXPA1 
       --------------------  -------  --------  --------------------- 
241.7        15:32:18         CHIX     1,265      00329061441EXPA1 
       --------------------  -------  --------  --------------------- 
241.6        15:32:21         XLON     2,505      00329061472EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        15:33:10         XLON     2,798      00329061732EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:34:22         XLON     2,700      00329062065EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        15:35:56         XLON     1,780      00329062708EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        15:36:02         CHIX     1,884      00329062754EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        15:36:02         XLON     1,345      00329062755EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        15:36:02         XLON     1,651      00329062756EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:38:30         XLON     1,432      00329063654EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:38:30         CHIX     1,394      00329063655EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:38:30         XLON     1,369      00329063656EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:38:30         XLON      671       00329063657EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:38:30         XLON     1,262      00329063659EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:38:30         XLON     1,459      00329063661EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        15:42:36         XLON     2,825      00329065177EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:42:36         XLON      260       00329065178EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        15:43:02         XLON     3,400      00329065304EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:45:21         XLON     2,651      00329066225EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:46:24         CHIX     1,864      00329066654EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:46:24         CHIX     1,864      00329066655EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:46:24         CHIX      512       00329066656EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:46:24         CHIX     3,417      00329066657EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:49:37         CHIX     2,508      00329068114EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:49:37         XLON     5,467      00329068115EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        15:51:30         XLON     2,482      00329068957EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:53:01         TRQX     1,672      00329069581EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:53:01         TRQX      650       00329069582EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        15:54:06         TRQX     1,296      00329070049EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        15:54:21         CHIX      117       00329070138EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        15:54:21         CHIX      173       00329070139EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        15:54:21         CHIX     1,742      00329070140EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        15:54:21         CHIX     1,096      00329070141EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        15:54:21         CHIX      512       00329070142EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:56:15         CHIX     2,280      00329071027EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:56:15         XLON     5,875      00329071028EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:58:46         TRQX     1,262      00329072380EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:58:46         TRQX      650       00329072381EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:59:49         CHIX     2,470      00329072972EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:59:49         XLON     3,263      00329072973EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        15:59:49         XLON     2,285      00329072974EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        16:01:41         XLON     1,840      00329074845EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        16:02:41         TRQX     3,231      00329075255EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        16:02:41         TRQX      596       00329075256EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        16:02:41         TRQX       3        00329075257EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        16:02:41         TRQX       3        00329075258EXPA1 
       --------------------  -------  --------  --------------------- 
241.0        16:03:42         TRQX       13       00329075718EXPA1 
       --------------------  -------  --------  --------------------- 
241.0        16:03:42         XLON      306       00329075719EXPA1 
       --------------------  -------  --------  --------------------- 
241.0        16:03:42         TRQX      376       00329075720EXPA1 
       --------------------  -------  --------  --------------------- 
241.0        16:03:42         XLON     1,369      00329075722EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:04:43         XLON      673       00329076209EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:04:43         XLON       2        00329076210EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:04:43         XLON     1,400      00329076211EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:04:43         XLON     1,176      00329076212EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:04:43         XLON     1,770      00329076213EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:06:31         CHIX     1,689      00329077184EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:06:31         CHIX     1,296      00329077185EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:06:33         XLON      370       00329077202EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:06:33         XLON      271       00329077203EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:06:33         CHIX     1,545      00329077204EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:06:33         XLON     2,544      00329077206EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:07:54         XLON     2,949      00329077954EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:08:28         XLON     1,952      00329078285EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:08:30         XLON     1,774      00329078312EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:11:02         XLON     4,862      00329079587EXPA1 
       --------------------  -------  --------  --------------------- 
241.4        16:11:02         CHIX     2,149      00329079588EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:13:16         TRQX      670       00329080708EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:13:36         XLON     2,228      00329080868EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:14:11         XLON      862       00329081225EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:14:11         CHIX     1,250      00329081226EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:14:11         XLON     1,018      00329081227EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:14:11         CHIX      163       00329081228EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:14:11         XLON     1,400      00329081229EXPA1 
       --------------------  -------  --------  --------------------- 
241.2        16:14:11         CHIX      392       00329081230EXPA1 
       --------------------  -------  --------  --------------------- 
241.1        16:14:30         XLON       99       00329081467EXPA1 
       --------------------  -------  --------  --------------------- 
240.9        16:14:46         XLON     1,942      00329081597EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:35         BATE      187       00329082533EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:35         BATE       7        00329082534EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:35         BATE       3        00329082535EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:35         BATE     1,036      00329082538EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:52         TRQX       4        00329082719EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:52         BATE       23       00329082720EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:52         BATE      122       00329082721EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:55         BATE       3        00329082745EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:58         BATE       4        00329082769EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:16:58         BATE      117       00329082770EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:13         BATE       85       00329082852EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:13         BATE      285       00329082853EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:14         XLON      325       00329082855EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:14         XLON       96       00329082856EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:14         XLON       52       00329082857EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:14         XLON       98       00329082858EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:14         BATE      405       00329082859EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:16         CHIX      579       00329082913EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:16         CHIX      562       00329082914EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:38         CHIX     1,775      00329083159EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:17:38         XLON     4,132      00329083160EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:19:17         XLON       32       00329084126EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:19:55         XLON     4,412      00329084599EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:19:55         CHIX     1,581      00329084600EXPA1 
       --------------------  -------  --------  --------------------- 
241.3        16:19:55         CHIX      209       00329084601EXPA1 
       --------------------  -------  --------  --------------------- 
 
 
 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

POSEAKFEDLXAFFA

(END) Dow Jones Newswires

December 01, 2022 02:00 ET (07:00 GMT)

1 Year Kingfisher Chart

1 Year Kingfisher Chart

1 Month Kingfisher Chart

1 Month Kingfisher Chart

Your Recent History

Delayed Upgrade Clock