|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
KINGFISHER PLC |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
20 November 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 17 November 2023 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Arbitrage, Intermediary Code: 6EWKU0FGVX5QQJHFGT48 ("BNP Paribas Arbitrage") as part of its £300 million capital return programme announced on 3 October 2023 (the "Programme"). All shares were purchased by Kingfisher from BNP Paribas Arbitrage as an "on-exchange" transaction in accordance with the rules of the London Stock Exchange. |
|
|||||||||
|
|
Date of purchase: |
17 November 2023 |
|
||||||||
|
|
Total number of shares purchased: |
738,000 |
|
||||||||
|
|
Volume Weighted Average price paid per share: |
GBp 231.3895 |
|
||||||||
|
|
Highest price paid per share: |
GBp 233.2000 |
|
||||||||
|
|
Lowest price paid per share: |
GBp 228.7000 |
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
To date, Kingfisher has purchased 12,185,920 ordinary shares in aggregate for cancellation from BNP Paribas/Arbitrage in connection with the first tranche of the Programme. |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Aggregate Information |
|
|||||||||
|
|
Trading Venue |
Number of Shares |
Volume Weighted Average Price paid per share |
|
|||||||
|
|
BATE |
48,774 |
GBp 231.7820 |
|
|||||||
|
|
CHIX |
81,461 |
GBp 231.6368 |
|
|||||||
|
|
TRQX |
25,773 |
GBp 231.0541 |
|
|||||||
|
|
XLON |
581,992 |
GBp 231.3368 |
|
|||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Price GBp |
Time of each trade on 17 November 2023 (GMT) |
Trading Venue |
Quantity |
Transaction Reference Number |
|
|||||
|
|
229.1 |
08:01:11 |
XLON |
891 |
2023111715519096 |
|
|||||
|
|
229.1 |
08:01:11 |
XLON |
810 |
2023111715519098 |
|
|||||
|
|
229.2 |
08:03:52 |
XLON |
1,619 |
2023111715519704 |
|
|||||
|
|
229.1 |
08:03:52 |
XLON |
1,848 |
2023111715519708 |
|
|||||
|
|
228.9 |
08:04:32 |
XLON |
1,849 |
2023111715519924 |
|
|||||
|
|
228.7 |
08:04:44 |
XLON |
1,751 |
2023111715519954 |
|
|||||
|
|
229.0 |
08:05:08 |
XLON |
1,546 |
2023111715520206 |
|
|||||
|
|
228.9 |
08:05:08 |
XLON |
657 |
2023111715520210 |
|
|||||
|
|
228.9 |
08:05:37 |
XLON |
936 |
2023111715520288 |
|
|||||
|
|
228.9 |
08:06:02 |
XLON |
1,435 |
2023111715520364 |
|
|||||
|
|
229.1 |
08:07:17 |
XLON |
1,660 |
2023111715520613 |
|
|||||
|
|
229.3 |
08:08:02 |
XLON |
1,661 |
2023111715520819 |
|
|||||
|
|
229.9 |
08:09:43 |
XLON |
1,505 |
2023111715521263 |
|
|||||
|
|
229.8 |
08:10:04 |
XLON |
1,396 |
2023111715521283 |
|
|||||
|
|
229.7 |
08:10:46 |
XLON |
70 |
2023111715521514 |
|
|||||
|
|
229.7 |
08:10:46 |
XLON |
792 |
2023111715521516 |
|
|||||
|
|
229.6 |
08:11:04 |
XLON |
1,684 |
2023111715521556 |
|
|||||
|
|
229.5 |
08:11:32 |
XLON |
1,912 |
2023111715521718 |
|
|||||
|
|
229.1 |
08:11:49 |
XLON |
1,372 |
2023111715521760 |
|
|||||
|
|
229.1 |
08:11:49 |
XLON |
1,382 |
2023111715521762 |
|
|||||
|
|
229.4 |
08:13:32 |
CHIX |
136 |
2023111715522048 |
|
|||||
|
|
229.6 |
08:15:10 |
XLON |
1,720 |
2023111715522319 |
|
|||||
|
|
229.5 |
08:17:02 |
XLON |
884 |
2023111715522769 |
|
|||||
|
|
229.5 |
08:17:02 |
XLON |
729 |
2023111715522771 |
|
|||||
|
|
229.4 |
08:18:05 |
XLON |
196 |
2023111715523243 |
|
|||||
|
|
229.4 |
08:18:05 |
XLON |
1,402 |
2023111715523245 |
|
|||||
|
|
229.7 |
08:21:01 |
TRQX |
728 |
2023111715523861 |
|
|||||
|
|
229.9 |
08:22:46 |
XLON |
480 |
2023111715524217 |
|
|||||
|
|
229.9 |
08:22:46 |
XLON |
997 |
2023111715524219 |
|
|||||
|
|
229.9 |
08:22:46 |
XLON |
193 |
2023111715524221 |
|
|||||
|
|
229.9 |
08:22:46 |
XLON |
1,186 |
2023111715524223 |
|
|||||
|
|
229.9 |
08:22:46 |
XLON |
366 |
2023111715524225 |
|
|||||
|
|
229.9 |
08:22:46 |
XLON |
480 |
2023111715524227 |
|
|||||
|
|
229.7 |
08:23:03 |
XLON |
1,840 |
2023111715524259 |
|
|||||
|
|
229.6 |
08:23:03 |
XLON |
1,784 |
2023111715524261 |
|
|||||
|
|
229.7 |
08:24:25 |
BATE |
784 |
2023111715524471 |
|
|||||
|
|
229.7 |
08:25:04 |
BATE |
921 |
2023111715524584 |
|
|||||
|
|
229.7 |
08:25:04 |
TRQX |
921 |
2023111715524586 |
|
|||||
|
|
229.7 |
08:25:37 |
XLON |
759 |
2023111715524998 |
|
|||||
|
|
230.1 |
08:27:43 |
CHIX |
767 |
2023111715525362 |
|
|||||
|
|
230.1 |
08:27:44 |
XLON |
1,938 |
2023111715525364 |
|
|||||
|
|
230.2 |
08:29:07 |
XLON |
1,944 |
2023111715525660 |
|
|||||
|
|
230.2 |
08:30:28 |
XLON |
1,895 |
2023111715525989 |
|
|||||
|
|
230.2 |
08:30:28 |
XLON |
480 |
2023111715525991 |
|
|||||
|
|
230.2 |
08:30:28 |
XLON |
804 |
2023111715525993 |
|
|||||
|
|
230.1 |
08:31:27 |
XLON |
1,624 |
2023111715526573 |
|
|||||
|
|
230.1 |
08:31:28 |
CHIX |
1,193 |
2023111715526575 |
|
|||||
|
|
230.1 |
08:31:28 |
XLON |
1,479 |
2023111715526577 |
|
|||||
|
|
230.1 |
08:31:28 |
XLON |
480 |
2023111715526579 |
|
|||||
|
|
230.1 |
08:31:28 |
XLON |
948 |
2023111715526581 |
|
|||||
|
|
230.1 |
08:31:28 |
XLON |
1,451 |
2023111715526583 |
|
|||||
|
|
230.1 |
08:31:28 |
XLON |
160 |
2023111715526585 |
|
|||||
|
|
230.1 |
08:31:31 |
CHIX |
219 |
2023111715526589 |
|
|||||
|
|
230.1 |
08:31:31 |
CHIX |
205 |
2023111715526591 |
|
|||||
|
|
230.1 |
08:31:31 |
XLON |
480 |
2023111715526593 |
|
|||||
|
|
230.1 |
08:31:31 |
CHIX |
209 |
2023111715526595 |
|
|||||
|
|
230.1 |
08:31:31 |
CHIX |
203 |
2023111715526597 |
|
|||||
|
|
230.4 |
08:32:07 |
XLON |
873 |
2023111715526795 |
|
|||||
|
|
230.4 |
08:32:07 |
XLON |
480 |
2023111715526797 |
|
|||||
|
|
230.4 |
08:32:07 |
XLON |
415 |
2023111715526799 |
|
|||||
|
|
230.5 |
08:33:59 |
BATE |
218 |
2023111715527437 |
|
|||||
|
|
230.5 |
08:33:59 |
CHIX |
218 |
2023111715527439 |
|
|||||
|
|
230.5 |
08:33:59 |
BATE |
918 |
2023111715527441 |
|
|||||
|
|
230.5 |
08:33:59 |
CHIX |
918 |
2023111715527443 |
|
|||||
|
|
230.5 |
08:33:59 |
XLON |
480 |
2023111715527445 |
|
|||||
|
|
230.5 |
08:33:59 |
XLON |
1,300 |
2023111715527447 |
|
|||||
|
|
230.6 |
08:33:59 |
XLON |
1,440 |
2023111715527449 |
|
|||||
|
|
230.6 |
08:33:59 |
XLON |
1,440 |
2023111715527451 |
|
|||||
|
|
230.6 |
08:33:59 |
XLON |
1,800 |
2023111715527453 |
|
|||||
|
|
230.6 |
08:33:59 |
XLON |
723 |
2023111715527455 |
|
|||||
|
|
230.4 |
08:35:44 |
XLON |
1,843 |
2023111715527873 |
|
|||||
|
|
230.4 |
08:36:39 |
XLON |
201 |
2023111715528134 |
|
|||||
|
|
230.4 |
08:36:39 |
XLON |
1,290 |
2023111715528136 |
|
|||||
|
|
230.4 |
08:36:39 |
XLON |
480 |
2023111715528138 |
|
|||||
|
|
230.4 |
08:36:39 |
XLON |
1,347 |
2023111715528140 |
|
|||||
|
|
230.2 |
08:37:17 |
XLON |
1,618 |
2023111715528314 |
|
|||||
|
|
230.4 |
08:40:02 |
XLON |
1,137 |
2023111715528938 |
|
|||||
|
|
230.4 |
08:40:02 |
XLON |
807 |
2023111715528940 |
|
|||||
|
|
230.3 |
08:40:37 |
XLON |
1,600 |
2023111715529316 |
|
|||||
|
|
230.2 |
08:45:28 |
CHIX |
1,901 |
2023111715530419 |
|
|||||
|
|
230.2 |
08:45:28 |
XLON |
7,668 |
2023111715530421 |
|
|||||
|
|
229.8 |
08:47:53 |
XLON |
1,609 |
2023111715531353 |
|
|||||
|
|
229.7 |
08:48:07 |
XLON |
1,729 |
2023111715531401 |
|
|||||
|
|
229.9 |
08:53:21 |
XLON |
596 |
2023111715532364 |
|
|||||
|
|
229.9 |
08:53:21 |
XLON |
1,423 |
2023111715532366 |
|
|||||
|
|
230.0 |
08:54:53 |
XLON |
480 |
2023111715532948 |
|
|||||
|
|
230.0 |
08:54:53 |
XLON |
744 |
2023111715532950 |
|
|||||
|
|
230.0 |
08:55:48 |
XLON |
480 |
2023111715533122 |
|
|||||
|
|
230.1 |
08:56:08 |
CHIX |
150 |
2023111715533160 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
150 |
2023111715533686 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533688 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533690 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533692 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
152 |
2023111715533694 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533696 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533698 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
150 |
2023111715533700 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533702 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533704 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
151 |
2023111715533706 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533708 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533710 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
153 |
2023111715533712 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533714 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533716 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
152 |
2023111715533718 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533720 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533722 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
150 |
2023111715533724 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533726 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533728 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
149 |
2023111715533730 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533732 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533734 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
151 |
2023111715533736 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533738 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533740 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
153 |
2023111715533742 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
180 |
2023111715533744 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533746 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
149 |
2023111715533748 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533750 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533752 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
153 |
2023111715533754 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533756 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533758 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
150 |
2023111715533760 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533762 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533764 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
149 |
2023111715533766 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533768 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533770 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
190 |
2023111715533772 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533774 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533776 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
153 |
2023111715533778 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533780 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
181 |
2023111715533782 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
152 |
2023111715533784 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533786 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533788 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
151 |
2023111715533790 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533792 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533794 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
150 |
2023111715533796 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533798 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533800 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533802 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533804 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533806 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
153 |
2023111715533808 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533810 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533812 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
149 |
2023111715533814 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533816 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533818 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
153 |
2023111715533820 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533822 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533824 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
152 |
2023111715533826 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533828 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533830 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
149 |
2023111715533832 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533834 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533836 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
151 |
2023111715533838 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533840 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533842 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
152 |
2023111715533844 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
141 |
2023111715533846 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533848 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
193 |
2023111715533850 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533852 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533854 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
149 |
2023111715533856 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533858 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
143 |
2023111715533860 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
150 |
2023111715533862 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
142 |
2023111715533864 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533866 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
151 |
2023111715533968 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
140 |
2023111715533970 |
|
|||||
|
|
230.3 |
08:58:39 |
CHIX |
34 |
2023111715533972 |
|
|||||
|
|
230.2 |
09:02:00 |
XLON |
1,631 |
2023111715534665 |
|
|||||
|
|
230.3 |
09:07:21 |
XLON |
294 |
2023111715535819 |
|
|||||
|
|
230.3 |
09:07:21 |
XLON |
1,553 |
2023111715535821 |
|
|||||
|
|
230.3 |
09:07:23 |
XLON |
1,800 |
2023111715535825 |
|
|||||
|
|
230.3 |
09:07:23 |
XLON |
122 |
2023111715535827 |
|
|||||
|
|
230.3 |
09:07:23 |
TRQX |
900 |
2023111715535829 |
|
|||||
|
|
230.3 |
09:07:23 |
TRQX |
919 |
2023111715535831 |
|
|||||
|
|
230.4 |
09:08:10 |
XLON |
1,304 |
2023111715535945 |
|
|||||
|
|
230.4 |
09:08:10 |
XLON |
341 |
2023111715535947 |
|
|||||
|
|
230.8 |
09:12:30 |
XLON |
8,100 |
2023111715536850 |
|
|||||
|
|
230.8 |
09:12:30 |
XLON |
3,245 |
2023111715536852 |
|
|||||
|
|
230.8 |
09:12:30 |
XLON |
609 |
2023111715536854 |
|
|||||
|
|
230.7 |
09:16:11 |
XLON |
340 |
2023111715537401 |
|
|||||
|
|
230.7 |
09:16:11 |
XLON |
699 |
2023111715537403 |
|
|||||
|
|
230.8 |
09:19:17 |
XLON |
838 |
2023111715538002 |
|
|||||
|
|
230.8 |
09:19:17 |
XLON |
839 |
2023111715538004 |
|
|||||
|
|
230.8 |
09:21:20 |
XLON |
792 |
2023111715538481 |
|
|||||
|
|
230.8 |
09:21:20 |
XLON |
115 |
2023111715538483 |
|
|||||
|
|
230.8 |
09:21:20 |
XLON |
231 |
2023111715538485 |
|
|||||
|
|
230.6 |
09:22:10 |
XLON |
1,514 |
2023111715538627 |
|
|||||
|
|
230.5 |
09:22:20 |
XLON |
1,385 |
2023111715538645 |
|
|||||
|
|
230.4 |
09:22:35 |
XLON |
3,027 |
2023111715538774 |
|
|||||
|
|
230.4 |
09:23:30 |
XLON |
1,910 |
2023111715538866 |
|
|||||
|
|
230.5 |
09:28:57 |
CHIX |
580 |
2023111715540045 |
|
|||||
|
|
230.5 |
09:28:57 |
XLON |
231 |
2023111715540047 |
|
|||||
|
|
230.5 |
09:28:57 |
CHIX |
220 |
2023111715540049 |
|
|||||
|
|
230.5 |
09:28:57 |
CHIX |
205 |
2023111715540051 |
|
|||||
|
|
230.5 |
09:28:57 |
CHIX |
210 |
2023111715540053 |
|
|||||
|
|
230.5 |
09:28:57 |
CHIX |
221 |
2023111715540055 |
|
|||||
|
|
230.5 |
09:28:57 |
CHIX |
205 |
2023111715540057 |
|
|||||
|
|
230.5 |
09:28:57 |
CHIX |
208 |
2023111715540059 |
|
|||||
|
|
230.6 |
09:32:01 |
CHIX |
210 |
2023111715540643 |
|
|||||
|
|
230.6 |
09:32:01 |
XLON |
193 |
2023111715540645 |
|
|||||
|
|
230.6 |
09:32:01 |
CHIX |
129 |
2023111715540647 |
|
|||||
|
|
230.6 |
09:32:01 |
CHIX |
129 |
2023111715540649 |
|
|||||
|
|
230.6 |
09:32:01 |
CHIX |
163 |
2023111715540651 |
|
|||||
|
|
230.8 |
09:32:10 |
CHIX |
688 |
2023111715540719 |
|
|||||
|
|
230.8 |
09:32:10 |
CHIX |
54 |
2023111715540721 |
|
|||||
|
|
230.8 |
09:32:49 |
TRQX |
917 |
2023111715540890 |
|
|||||
|
|
230.7 |
09:32:49 |
XLON |
480 |
2023111715540892 |
|
|||||
|
|
230.8 |
09:32:49 |
TRQX |
700 |
2023111715540894 |
|
|||||
|
|
230.8 |
09:32:52 |
TRQX |
917 |
2023111715540904 |
|
|||||
|
|
230.7 |
09:32:52 |
XLON |
193 |
2023111715540906 |
|
|||||
|
|
230.8 |
09:32:52 |
TRQX |
801 |
2023111715540908 |
|
|||||
|
|
230.7 |
09:32:52 |
XLON |
480 |
2023111715540910 |
|
|||||
|
|
230.8 |
09:34:02 |
TRQX |
917 |
2023111715541027 |
|
|||||
|
|
230.8 |
09:34:02 |
TRQX |
2,700 |
2023111715541029 |
|
|||||
|
|
230.8 |
09:34:02 |
TRQX |
2,700 |
2023111715541031 |
|
|||||
|
|
230.8 |
09:34:02 |
TRQX |
1,316 |
2023111715541033 |
|
|||||
|
|
230.8 |
09:34:02 |
CHIX |
131 |
2023111715541035 |
|
|||||
|
|
230.8 |
09:34:02 |
TRQX |
107 |
2023111715541037 |
|
|||||
|
|
230.8 |
09:34:02 |
XLON |
193 |
2023111715541039 |
|
|||||
|
|
230.8 |
09:35:00 |
XLON |
769 |
2023111715541252 |
|
|||||
|
|
230.8 |
09:35:00 |
XLON |
940 |
2023111715541254 |
|
|||||
|
|
230.8 |
09:41:40 |
XLON |
257 |
2023111715542390 |
|
|||||
|
|
230.9 |
09:42:36 |
XLON |
1,519 |
2023111715542493 |
|
|||||
|
|
230.9 |
09:42:41 |
XLON |
480 |
2023111715542497 |
|
|||||
|
|
230.9 |
09:42:41 |
XLON |
1,053 |
2023111715542499 |
|
|||||
|
|
231.0 |
09:45:42 |
CHIX |
2,303 |
2023111715543344 |
|
|||||
|
|
231.0 |
09:45:42 |
XLON |
6,087 |
2023111715543346 |
|
|||||
|
|
231.0 |
09:45:42 |
CHIX |
218 |
2023111715543352 |
|
|||||
|
|
231.0 |
09:45:42 |
BATE |
218 |
2023111715543354 |
|
|||||
|
|
231.0 |
09:45:42 |
XLON |
480 |
2023111715543356 |
|
|||||
|
|
231.0 |
09:45:42 |
XLON |
257 |
2023111715543358 |
|
|||||
|
|
231.0 |
09:45:42 |
XLON |
223 |
2023111715543360 |
|
|||||
|
|
231.0 |
09:45:42 |
XLON |
257 |
2023111715543362 |
|
|||||
|
|
231.0 |
09:45:42 |
XLON |
257 |
2023111715543364 |
|
|||||
|
|
230.9 |
09:46:48 |
XLON |
2,141 |
2023111715543654 |
|
|||||
|
|
230.8 |
09:48:51 |
XLON |
1,236 |
2023111715544028 |
|
|||||
|
|
230.8 |
09:48:51 |
XLON |
150 |
2023111715544030 |
|
|||||
|
|
230.9 |
09:50:38 |
XLON |
763 |
2023111715544317 |
|
|||||
|
|
230.9 |
09:50:38 |
XLON |
1,047 |
2023111715544319 |
|
|||||
|
|
230.9 |
09:50:59 |
XLON |
1,698 |
2023111715544459 |
|
|||||
|
|
230.8 |
09:53:05 |
XLON |
1,577 |
2023111715544792 |
|
|||||
|
|
230.8 |
09:55:43 |
XLON |
1,918 |
2023111715545456 |
|
|||||
|
|
230.7 |
09:55:54 |
XLON |
2,017 |
2023111715545490 |
|
|||||
|
|
230.6 |
09:57:15 |
XLON |
1,047 |
2023111715546038 |
|
|||||
|
|
230.6 |
09:57:15 |
XLON |
781 |
2023111715546040 |
|
|||||
|
|
230.8 |
10:04:55 |
XLON |
1,498 |
2023111715548224 |
|
|||||
|
|
230.9 |
10:04:57 |
BATE |
489 |
2023111715548230 |
|
|||||
|
|
230.9 |
10:04:57 |
BATE |
916 |
2023111715548232 |
|
|||||
|
|
230.9 |
10:04:57 |
TRQX |
916 |
2023111715548234 |
|
|||||
|
|
230.9 |
10:04:57 |
BATE |
624 |
2023111715548336 |
|
|||||
|
|
230.9 |
10:04:57 |
BATE |
218 |
2023111715548338 |
|
|||||
|
|
230.9 |
10:04:57 |
TRQX |
218 |
2023111715548340 |
|
|||||
|
|
230.9 |
10:04:57 |
BATE |
783 |
2023111715548342 |
|
|||||
|
|
231.6 |
10:15:30 |
XLON |
1,440 |
2023111715550153 |
|
|||||
|
|
231.6 |
10:15:30 |
XLON |
1,245 |
2023111715550155 |
|
|||||
|
|
231.6 |
10:15:30 |
XLON |
1,889 |
2023111715550157 |
|
|||||
|
|
231.6 |
10:15:30 |
XLON |
1,189 |
2023111715550159 |
|
|||||
|
|
231.5 |
10:15:45 |
CHIX |
434 |
2023111715550187 |
|
|||||
|
|
231.5 |
10:15:45 |
XLON |
1,320 |
2023111715550189 |
|
|||||
|
|
231.5 |
10:15:45 |
XLON |
1,311 |
2023111715550191 |
|
|||||
|
|
231.5 |
10:15:45 |
XLON |
1,223 |
2023111715550197 |
|
|||||
|
|
231.5 |
10:16:38 |
XLON |
1,252 |
2023111715550432 |
|
|||||
|
|
231.5 |
10:16:38 |
XLON |
1,812 |
2023111715550434 |
|
|||||
|
|
231.5 |
10:20:28 |
XLON |
2,646 |
2023111715551660 |
|
|||||
|
|
231.6 |
10:26:34 |
CHIX |
218 |
2023111715552841 |
|
|||||
|
|
231.6 |
10:26:34 |
XLON |
480 |
2023111715552843 |
|
|||||
|
|
231.6 |
10:26:34 |
CHIX |
131 |
2023111715552845 |
|
|||||
|
|
231.6 |
10:26:34 |
BATE |
218 |
2023111715552847 |
|
|||||
|
|
231.6 |
10:26:34 |
XLON |
232 |
2023111715552849 |
|
|||||
|
|
231.6 |
10:26:34 |
XLON |
480 |
2023111715552851 |
|
|||||
|
|
231.6 |
10:27:44 |
CHIX |
867 |
2023111715552928 |
|
|||||
|
|
231.6 |
10:27:44 |
XLON |
232 |
2023111715552930 |
|
|||||
|
|
231.7 |
10:27:44 |
XLON |
641 |
2023111715552934 |
|
|||||
|
|
231.7 |
10:27:44 |
XLON |
480 |
2023111715552936 |
|
|||||
|
|
231.7 |
10:27:44 |
XLON |
232 |
2023111715552938 |
|
|||||
|
|
231.7 |
10:27:44 |
XLON |
808 |
2023111715552940 |
|
|||||
|
|
231.7 |
10:29:05 |
XLON |
2,845 |
2023111715553200 |
|
|||||
|
|
231.8 |
10:32:27 |
XLON |
2,155 |
2023111715553826 |
|
|||||
|
|
231.8 |
10:34:18 |
CHIX |
152 |
2023111715554155 |
|
|||||
|
|
231.8 |
10:34:18 |
CHIX |
102 |
2023111715554157 |
|
|||||
|
|
231.8 |
10:34:18 |
TRQX |
913 |
2023111715554159 |
|
|||||
|
|
231.8 |
10:34:18 |
CHIX |
2,165 |
2023111715554161 |
|
|||||
|
|
231.8 |
10:34:45 |
BATE |
16 |
2023111715554317 |
|
|||||
|
|
231.8 |
10:34:45 |
BATE |
16 |
2023111715554319 |
|
|||||
|
|
231.8 |
10:34:45 |
TRQX |
12 |
2023111715554321 |
|
|||||
|
|
231.8 |
10:34:57 |
XLON |
2,128 |
2023111715554368 |
|
|||||
|
|
231.8 |
10:34:57 |
XLON |
1,830 |
2023111715554370 |
|
|||||
|
|
231.7 |
10:35:21 |
XLON |
2,370 |
2023111715554420 |
|
|||||
|
|
232.3 |
10:42:28 |
XLON |
1,990 |
2023111715555993 |
|
|||||
|
|
232.2 |
10:44:34 |
XLON |
2,143 |
2023111715556287 |
|
|||||
|
|
232.3 |
10:46:39 |
XLON |
905 |
2023111715556799 |
|
|||||
|
|
232.3 |
10:47:19 |
CHIX |
1,999 |
2023111715556867 |
|
|||||
|
|
232.3 |
10:47:19 |
XLON |
5,896 |
2023111715556869 |
|
|||||
|
|
232.1 |
10:49:36 |
XLON |
2,068 |
2023111715557617 |
|
|||||
|
|
231.9 |
10:50:50 |
XLON |
692 |
2023111715558015 |
|
|||||
|
|
231.9 |
10:50:50 |
XLON |
1,694 |
2023111715558017 |
|
|||||
|
|
231.6 |
10:51:26 |
XLON |
1,754 |
2023111715558317 |
|
|||||
|
|
231.7 |
10:54:01 |
XLON |
2,283 |
2023111715559499 |
|
|||||
|
|
231.7 |
10:58:26 |
XLON |
741 |
2023111715560646 |
|
|||||
|
|
231.7 |
10:58:26 |
XLON |
1,804 |
2023111715560648 |
|
|||||
|
|
231.8 |
11:00:26 |
XLON |
799 |
2023111715561259 |
|
|||||
|
|
231.8 |
11:00:26 |
XLON |
1,772 |
2023111715561261 |
|
|||||
|
|
231.6 |
11:01:23 |
XLON |
2,456 |
2023111715561561 |
|
|||||
|
|
231.6 |
11:01:23 |
XLON |
238 |
2023111715561563 |
|
|||||
|
|
231.2 |
11:05:13 |
XLON |
1,967 |
2023111715562466 |
|
|||||
|
|
231.2 |
11:05:13 |
TRQX |
900 |
2023111715562468 |
|
|||||
|
|
231.2 |
11:05:13 |
TRQX |
915 |
2023111715562470 |
|
|||||
|
|
231.2 |
11:05:13 |
TRQX |
454 |
2023111715562472 |
|
|||||
|
|
231.3 |
11:07:07 |
XLON |
600 |
2023111715562789 |
|
|||||
|
|
231.3 |
11:07:07 |
XLON |
2,233 |
2023111715562791 |
|
|||||
|
|
231.1 |
11:08:50 |
XLON |
1,878 |
2023111715563193 |
|
|||||
|
|
231.1 |
11:09:09 |
XLON |
500 |
2023111715563306 |
|
|||||
|
|
231.1 |
11:09:09 |
XLON |
1,688 |
2023111715563308 |
|
|||||
|
|
231.4 |
11:13:04 |
XLON |
949 |
2023111715563992 |
|
|||||
|
|
231.4 |
11:13:04 |
XLON |
1,644 |
2023111715563994 |
|
|||||
|
|
231.5 |
11:14:34 |
XLON |
1,784 |
2023111715564258 |
|
|||||
|
|
231.3 |
11:15:11 |
XLON |
1,056 |
2023111715564372 |
|
|||||
|
|
231.3 |
11:15:11 |
XLON |
1,110 |
2023111715564374 |
|
|||||
|
|
231.0 |
11:16:58 |
XLON |
1,567 |
2023111715564566 |
|
|||||
|
|
230.9 |
11:20:34 |
XLON |
1,933 |
2023111715564976 |
|
|||||
|
|
230.8 |
11:23:16 |
XLON |
2,202 |
2023111715565568 |
|
|||||
|
|
230.8 |
11:23:16 |
XLON |
2,398 |
2023111715565570 |
|
|||||
|
|
230.8 |
11:30:27 |
XLON |
1,930 |
2023111715566769 |
|
|||||
|
|
230.8 |
11:30:27 |
XLON |
1,320 |
2023111715566773 |
|
|||||
|
|
230.8 |
11:30:27 |
XLON |
1,560 |
2023111715566875 |
|
|||||
|
|
230.8 |
11:30:28 |
XLON |
1,008 |
2023111715566877 |
|
|||||
|
|
230.8 |
11:30:28 |
XLON |
1,605 |
2023111715566879 |
|
|||||
|
|
230.9 |
11:35:15 |
XLON |
2,065 |
2023111715567594 |
|
|||||
|
|
230.9 |
11:38:02 |
XLON |
2,344 |
2023111715568079 |
|
|||||
|
|
230.8 |
11:40:46 |
XLON |
2,116 |
2023111715568427 |
|
|||||
|
|
230.7 |
11:40:46 |
XLON |
1,456 |
2023111715568429 |
|
|||||
|
|
230.7 |
11:40:46 |
XLON |
233 |
2023111715568431 |
|
|||||
|
|
230.5 |
11:43:40 |
XLON |
2,075 |
2023111715569021 |
|
|||||
|
|
230.4 |
11:49:16 |
XLON |
1,994 |
2023111715569661 |
|
|||||
|
|
230.4 |
11:49:49 |
XLON |
1,654 |
2023111715569697 |
|
|||||
|
|
230.3 |
11:53:19 |
XLON |
1,556 |
2023111715570200 |
|
|||||
|
|
230.2 |
11:53:20 |
XLON |
2,111 |
2023111715570210 |
|
|||||
|
|
230.0 |
11:58:25 |
XLON |
1,555 |
2023111715571365 |
|
|||||
|
|
230.0 |
12:00:27 |
XLON |
1,594 |
2023111715571660 |
|
|||||
|
|
229.9 |
12:02:02 |
XLON |
1,813 |
2023111715571799 |
|
|||||
|
|
230.4 |
12:03:46 |
XLON |
4,215 |
2023111715572097 |
|
|||||
|
|
230.8 |
12:06:00 |
XLON |
2,000 |
2023111715572909 |
|
|||||
|
|
230.7 |
12:07:03 |
XLON |
1,499 |
2023111715573234 |
|
|||||
|
|
230.6 |
12:10:47 |
XLON |
1,525 |
2023111715573886 |
|
|||||
|
|
230.7 |
12:12:40 |
XLON |
1,593 |
2023111715574360 |
|
|||||
|
|
230.7 |
12:15:31 |
CHIX |
812 |
2023111715574804 |
|
|||||
|
|
230.7 |
12:15:31 |
BATE |
1,554 |
2023111715574808 |
|
|||||
|
|
230.7 |
12:15:31 |
BATE |
432 |
2023111715574810 |
|
|||||
|
|
230.8 |
12:19:23 |
XLON |
9,558 |
2023111715575248 |
|
|||||
|
|
230.6 |
12:24:51 |
XLON |
2,081 |
2023111715575945 |
|
|||||
|
|
230.6 |
12:32:18 |
BATE |
784 |
2023111715577208 |
|
|||||
|
|
230.6 |
12:32:18 |
CHIX |
89 |
2023111715577210 |
|
|||||
|
|
230.6 |
12:32:18 |
CHIX |
1,367 |
2023111715577212 |
|
|||||
|
|
230.6 |
12:32:18 |
XLON |
944 |
2023111715577214 |
|
|||||
|
|
230.6 |
12:32:18 |
XLON |
1,440 |
2023111715577216 |
|
|||||
|
|
230.6 |
12:32:18 |
XLON |
1,243 |
2023111715577218 |
|
|||||
|
|
230.6 |
12:32:18 |
CHIX |
1,476 |
2023111715577220 |
|
|||||
|
|
230.4 |
12:32:19 |
XLON |
2,085 |
2023111715577222 |
|
|||||
|
|
230.5 |
12:36:51 |
XLON |
124 |
2023111715577804 |
|
|||||
|
|
230.7 |
12:41:06 |
XLON |
515 |
2023111715578288 |
|
|||||
|
|
230.7 |
12:41:06 |
XLON |
1,966 |
2023111715578290 |
|
|||||
|
|
230.5 |
12:43:31 |
XLON |
2,645 |
2023111715578654 |
|
|||||
|
|
230.4 |
12:44:11 |
XLON |
353 |
2023111715579178 |
|
|||||
|
|
230.4 |
12:44:11 |
XLON |
2,432 |
2023111715579180 |
|
|||||
|
|
230.6 |
12:51:41 |
XLON |
2,138 |
2023111715580115 |
|
|||||
|
|
230.7 |
12:54:40 |
XLON |
7,394 |
2023111715580445 |
|
|||||
|
|
230.7 |
12:54:40 |
XLON |
1,243 |
2023111715580447 |
|
|||||
|
|
230.9 |
13:02:47 |
XLON |
2,297 |
2023111715581600 |
|
|||||
|
|
230.8 |
13:03:38 |
XLON |
3,064 |
2023111715581645 |
|
|||||
|
|
231.0 |
13:10:21 |
XLON |
11 |
2023111715582514 |
|
|||||
|
|
231.0 |
13:10:21 |
XLON |
6,191 |
2023111715582516 |
|
|||||
|
|
231.0 |
13:10:21 |
XLON |
3,118 |
2023111715582518 |
|
|||||
|
|
231.1 |
13:15:42 |
XLON |
2,407 |
2023111715583331 |
|
|||||
|
|
231.1 |
13:22:07 |
BATE |
1,339 |
2023111715584251 |
|
|||||
|
|
231.1 |
13:22:07 |
XLON |
155 |
2023111715584253 |
|
|||||
|
|
231.1 |
13:23:33 |
XLON |
2,335 |
2023111715584390 |
|
|||||
|
|
231.4 |
13:26:28 |
BATE |
1,897 |
2023111715584825 |
|
|||||
|
|
231.4 |
13:26:28 |
BATE |
7,732 |
2023111715584827 |
|
|||||
|
|
231.7 |
13:30:44 |
XLON |
2,444 |
2023111715585437 |
|
|||||
|
|
231.5 |
13:32:06 |
XLON |
1,753 |
2023111715585728 |
|
|||||
|
|
231.5 |
13:32:06 |
XLON |
116 |
2023111715585730 |
|
|||||
|
|
231.3 |
13:37:29 |
XLON |
2,068 |
2023111715586718 |
|
|||||
|
|
231.4 |
13:39:35 |
XLON |
2,256 |
2023111715587076 |
|
|||||
|
|
231.4 |
13:39:35 |
XLON |
1,800 |
2023111715587078 |
|
|||||
|
|
231.4 |
13:39:35 |
XLON |
480 |
2023111715587080 |
|
|||||
|
|
231.4 |
13:39:35 |
XLON |
77 |
2023111715587082 |
|
|||||
|
|
231.4 |
13:39:35 |
BATE |
480 |
2023111715587084 |
|
|||||
|
|
231.4 |
13:39:35 |
CHIX |
480 |
2023111715587086 |
|
|||||
|
|
231.4 |
13:39:35 |
XLON |
480 |
2023111715587088 |
|
|||||
|
|
231.4 |
13:39:36 |
XLON |
805 |
2023111715587092 |
|
|||||
|
|
231.2 |
13:44:04 |
XLON |
1,200 |
2023111715588112 |
|
|||||
|
|
231.2 |
13:44:04 |
XLON |
983 |
2023111715588114 |
|
|||||
|
|
231.3 |
13:47:32 |
TRQX |
915 |
2023111715589045 |
|
|||||
|
|
231.3 |
13:48:44 |
XLON |
2,059 |
2023111715589173 |
|
|||||
|
|
231.2 |
13:48:56 |
XLON |
2,347 |
2023111715589195 |
|
|||||
|
|
231.3 |
13:51:59 |
XLON |
2,290 |
2023111715589906 |
|
|||||
|
|
231.3 |
13:54:09 |
BATE |
1,906 |
2023111715590576 |
|
|||||
|
|
231.3 |
13:54:09 |
CHIX |
846 |
2023111715590578 |
|
|||||
|
|
231.3 |
13:54:09 |
BATE |
915 |
2023111715590580 |
|
|||||
|
|
231.3 |
13:54:09 |
CHIX |
1,087 |
2023111715590582 |
|
|||||
|
|
231.3 |
13:54:09 |
TRQX |
915 |
2023111715590584 |
|
|||||
|
|
231.1 |
13:54:11 |
XLON |
1,115 |
2023111715590606 |
|
|||||
|
|
231.1 |
13:54:11 |
XLON |
634 |
2023111715590608 |
|
|||||
|
|
230.8 |
13:54:49 |
XLON |
1,685 |
2023111715590680 |
|
|||||
|
|
231.5 |
14:02:41 |
CHIX |
2,371 |
2023111715592451 |
|
|||||
|
|
231.5 |
14:02:41 |
XLON |
6,595 |
2023111715592453 |
|
|||||
|
|
231.6 |
14:04:30 |
XLON |
1,802 |
2023111715593076 |
|
|||||
|
|
231.7 |
14:05:26 |
XLON |
2,238 |
2023111715593310 |
|
|||||
|
|
231.9 |
14:07:53 |
XLON |
2,305 |
2023111715594117 |
|
|||||
|
|
231.8 |
14:10:12 |
XLON |
1,940 |
2023111715594532 |
|
|||||
|
|
231.8 |
14:10:36 |
XLON |
2,339 |
2023111715594742 |
|
|||||
|
|
232.0 |
14:15:06 |
XLON |
893 |
2023111715595900 |
|
|||||
|
|
232.0 |
14:15:06 |
XLON |
1,386 |
2023111715595902 |
|
|||||
|
|
231.9 |
14:16:07 |
XLON |
1,001 |
2023111715596050 |
|
|||||
|
|
231.9 |
14:16:07 |
XLON |
1,346 |
2023111715596054 |
|
|||||
|
|
232.1 |
14:21:06 |
CHIX |
2,229 |
2023111715597433 |
|
|||||
|
|
232.1 |
14:21:06 |
CHIX |
1,137 |
2023111715597435 |
|
|||||
|
|
232.4 |
14:23:41 |
BATE |
1,421 |
2023111715598010 |
|
|||||
|
|
232.4 |
14:23:41 |
CHIX |
2,201 |
2023111715598012 |
|
|||||
|
|
232.4 |
14:23:41 |
XLON |
1,440 |
2023111715598014 |
|
|||||
|
|
232.4 |
14:23:41 |
XLON |
1,800 |
2023111715598016 |
|
|||||
|
|
232.4 |
14:23:41 |
XLON |
2,700 |
2023111715598018 |
|
|||||
|
|
232.1 |
14:27:26 |
XLON |
2,022 |
2023111715599019 |
|
|||||
|
|
232.2 |
14:30:01 |
XLON |
1,406 |
2023111715599586 |
|
|||||
|
|
232.2 |
14:30:56 |
XLON |
348 |
2023111715600148 |
|
|||||
|
|
232.3 |
14:30:59 |
XLON |
739 |
2023111715600158 |
|
|||||
|
|
232.3 |
14:30:59 |
XLON |
1,164 |
2023111715600160 |
|
|||||
|
|
232.2 |
14:31:22 |
XLON |
1,926 |
2023111715600250 |
|
|||||
|
|
232.3 |
14:32:15 |
XLON |
270 |
2023111715600958 |
|
|||||
|
|
232.3 |
14:32:15 |
XLON |
2,000 |
2023111715600960 |
|
|||||
|
|
232.3 |
14:32:24 |
XLON |
88 |
2023111715601046 |
|
|||||
|
|
232.1 |
14:33:20 |
XLON |
82 |
2023111715601424 |
|
|||||
|
|
232.1 |
14:33:37 |
XLON |
400 |
2023111715601442 |
|
|||||
|
|
232.1 |
14:33:40 |
XLON |
400 |
2023111715601444 |
|
|||||
|
|
232.2 |
14:34:19 |
CHIX |
1 |
2023111715601641 |
|
|||||
|
|
232.2 |
14:34:19 |
BATE |
1,991 |
2023111715601645 |
|
|||||
|
|
232.2 |
14:34:19 |
CHIX |
2,199 |
2023111715601647 |
|
|||||
|
|
232.2 |
14:34:19 |
CHIX |
1 |
2023111715601649 |
|
|||||
|
|
232.1 |
14:35:19 |
XLON |
545 |
2023111715602023 |
|
|||||
|
|
232.1 |
14:35:19 |
XLON |
485 |
2023111715602025 |
|
|||||
|
|
232.2 |
14:36:24 |
XLON |
1,440 |
2023111715602546 |
|
|||||
|
|
232.2 |
14:36:24 |
XLON |
1,500 |
2023111715602548 |
|
|||||
|
|
232.2 |
14:36:24 |
XLON |
230 |
2023111715602550 |
|
|||||
|
|
232.0 |
14:37:12 |
XLON |
2,001 |
2023111715602854 |
|
|||||
|
|
231.8 |
14:37:22 |
XLON |
2,959 |
2023111715602928 |
|
|||||
|
|
231.7 |
14:37:35 |
XLON |
2,582 |
2023111715603096 |
|
|||||
|
|
231.7 |
14:40:20 |
XLON |
2,495 |
2023111715604584 |
|
|||||
|
|
231.7 |
14:42:08 |
TRQX |
16 |
2023111715605294 |
|
|||||
|
|
231.7 |
14:42:08 |
TRQX |
913 |
2023111715605296 |
|
|||||
|
|
231.5 |
14:42:17 |
XLON |
2,789 |
2023111715605614 |
|
|||||
|
|
231.5 |
14:42:17 |
XLON |
2,595 |
2023111715605616 |
|
|||||
|
|
231.4 |
14:42:28 |
XLON |
2,685 |
2023111715605758 |
|
|||||
|
|
231.3 |
14:42:33 |
XLON |
1,428 |
2023111715605820 |
|
|||||
|
|
231.3 |
14:42:33 |
XLON |
1,127 |
2023111715605822 |
|
|||||
|
|
231.6 |
14:43:37 |
XLON |
965 |
2023111715606239 |
|
|||||
|
|
231.6 |
14:43:37 |
XLON |
1,269 |
2023111715606241 |
|
|||||
|
|
231.8 |
14:45:34 |
XLON |
129 |
2023111715607073 |
|
|||||
|
|
231.8 |
14:45:34 |
XLON |
2,000 |
2023111715607075 |
|
|||||
|
|
231.8 |
14:45:34 |
XLON |
190 |
2023111715607077 |
|
|||||
|
|
231.7 |
14:46:09 |
XLON |
1,933 |
2023111715607417 |
|
|||||
|
|
231.8 |
14:48:18 |
XLON |
45 |
2023111715608152 |
|
|||||
|
|
231.8 |
14:48:18 |
XLON |
2,404 |
2023111715608156 |
|
|||||
|
|
231.6 |
14:50:30 |
XLON |
1,989 |
2023111715609534 |
|
|||||
|
|
231.5 |
14:51:17 |
XLON |
2,144 |
2023111715610064 |
|
|||||
|
|
231.4 |
14:51:18 |
XLON |
2,241 |
2023111715610074 |
|
|||||
|
|
231.5 |
14:53:59 |
XLON |
936 |
2023111715611009 |
|
|||||
|
|
231.5 |
14:53:59 |
XLON |
1,394 |
2023111715611011 |
|
|||||
|
|
231.5 |
14:55:40 |
BATE |
1,371 |
2023111715612107 |
|
|||||
|
|
231.5 |
14:55:40 |
BATE |
784 |
2023111715612109 |
|
|||||
|
|
231.5 |
14:55:40 |
XLON |
23 |
2023111715612111 |
|
|||||
|
|
231.5 |
14:55:40 |
TRQX |
914 |
2023111715612113 |
|
|||||
|
|
231.5 |
14:55:40 |
XLON |
1,440 |
2023111715612115 |
|
|||||
|
|
231.5 |
14:55:40 |
XLON |
1,227 |
2023111715612117 |
|
|||||
|
|
231.4 |
14:56:20 |
XLON |
1,170 |
2023111715612771 |
|
|||||
|
|
231.4 |
14:56:20 |
XLON |
999 |
2023111715612773 |
|
|||||
|
|
231.4 |
14:56:20 |
XLON |
232 |
2023111715612775 |
|
|||||
|
|
231.6 |
14:59:44 |
CHIX |
2,700 |
2023111715614736 |
|
|||||
|
|
231.6 |
14:59:44 |
CHIX |
14 |
2023111715614738 |
|
|||||
|
|
231.6 |
14:59:44 |
XLON |
4,657 |
2023111715614740 |
|
|||||
|
|
231.6 |
14:59:44 |
XLON |
1,987 |
2023111715614742 |
|
|||||
|
|
231.6 |
15:01:04 |
XLON |
1,155 |
2023111715615371 |
|
|||||
|
|
231.6 |
15:03:48 |
CHIX |
71 |
2023111715616630 |
|
|||||
|
|
231.6 |
15:03:48 |
CHIX |
189 |
2023111715616632 |
|
|||||
|
|
231.6 |
15:03:48 |
CHIX |
322 |
2023111715616634 |
|
|||||
|
|
231.6 |
15:03:48 |
XLON |
805 |
2023111715616636 |
|
|||||
|
|
231.6 |
15:03:48 |
CHIX |
1,935 |
2023111715616638 |
|
|||||
|
|
231.6 |
15:03:48 |
XLON |
767 |
2023111715616640 |
|
|||||
|
|
231.7 |
15:04:03 |
XLON |
320 |
2023111715616844 |
|
|||||
|
|
231.7 |
15:04:03 |
XLON |
400 |
2023111715616846 |
|
|||||
|
|
231.7 |
15:04:03 |
XLON |
2,000 |
2023111715616848 |
|
|||||
|
|
231.7 |
15:04:05 |
XLON |
227 |
2023111715616850 |
|
|||||
|
|
231.7 |
15:04:07 |
XLON |
93 |
2023111715616856 |
|
|||||
|
|
231.7 |
15:04:09 |
XLON |
400 |
2023111715616872 |
|
|||||
|
|
231.7 |
15:04:09 |
XLON |
2,096 |
2023111715616874 |
|
|||||
|
|
231.8 |
15:06:07 |
XLON |
1,888 |
2023111715617800 |
|
|||||
|
|
231.8 |
15:06:07 |
XLON |
417 |
2023111715617802 |
|
|||||
|
|
231.9 |
15:09:16 |
XLON |
2,254 |
2023111715619098 |
|
|||||
|
|
231.8 |
15:10:07 |
XLON |
64 |
2023111715619626 |
|
|||||
|
|
231.8 |
15:10:07 |
XLON |
3,022 |
2023111715619628 |
|
|||||
|
|
232.1 |
15:11:28 |
XLON |
4,210 |
2023111715620298 |
|
|||||
|
|
232.0 |
15:12:08 |
XLON |
385 |
2023111715620778 |
|
|||||
|
|
232.0 |
15:12:08 |
XLON |
1,541 |
2023111715620780 |
|
|||||
|
|
231.9 |
15:13:40 |
XLON |
2,240 |
2023111715621461 |
|
|||||
|
|
231.9 |
15:13:40 |
XLON |
422 |
2023111715621463 |
|
|||||
|
|
231.8 |
15:14:07 |
XLON |
2,577 |
2023111715621763 |
|
|||||
|
|
232.0 |
15:16:20 |
XLON |
2,399 |
2023111715623710 |
|
|||||
|
|
232.2 |
15:19:05 |
BATE |
489 |
2023111715625934 |
|
|||||
|
|
232.2 |
15:19:05 |
CHIX |
940 |
2023111715625936 |
|
|||||
|
|
232.2 |
15:19:05 |
XLON |
637 |
2023111715625938 |
|
|||||
|
|
232.2 |
15:19:05 |
XLON |
447 |
2023111715625940 |
|
|||||
|
|
232.2 |
15:19:11 |
CHIX |
1,032 |
2023111715625998 |
|
|||||
|
|
232.2 |
15:19:11 |
CHIX |
1,377 |
2023111715626000 |
|
|||||
|
|
232.2 |
15:19:11 |
BATE |
1,554 |
2023111715626002 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
333 |
2023111715627009 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
32 |
2023111715627011 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
657 |
2023111715627013 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
467 |
2023111715627015 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
480 |
2023111715627017 |
|
|||||
|
|
232.3 |
15:20:28 |
CHIX |
1,432 |
2023111715627019 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
554 |
2023111715627021 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
467 |
2023111715627023 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
1,034 |
2023111715627025 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
632 |
2023111715627027 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
16 |
2023111715627029 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
1,800 |
2023111715627031 |
|
|||||
|
|
232.3 |
15:20:28 |
XLON |
323 |
2023111715627035 |
|
|||||
|
|
232.2 |
15:21:10 |
XLON |
1,809 |
2023111715627652 |
|
|||||
|
|
232.3 |
15:23:33 |
TRQX |
27 |
2023111715629226 |
|
|||||
|
|
232.3 |
15:23:50 |
XLON |
2,838 |
2023111715629402 |
|
|||||
|
|
232.4 |
15:25:48 |
XLON |
2,546 |
2023111715630712 |
|
|||||
|
|
232.2 |
15:25:49 |
XLON |
2,486 |
2023111715630746 |
|
|||||
|
|
232.3 |
15:28:30 |
XLON |
2,832 |
2023111715632239 |
|
|||||
|
|
232.4 |
15:30:14 |
BATE |
2,510 |
2023111715633136 |
|
|||||
|
|
232.4 |
15:30:14 |
BATE |
1,366 |
2023111715633140 |
|
|||||
|
|
232.4 |
15:30:14 |
TRQX |
911 |
2023111715633142 |
|
|||||
|
|
232.4 |
15:30:14 |
XLON |
1,440 |
2023111715633144 |
|
|||||
|
|
232.4 |
15:30:14 |
XLON |
1,440 |
2023111715633146 |
|
|||||
|
|
232.4 |
15:30:14 |
XLON |
750 |
2023111715633148 |
|
|||||
|
|
232.4 |
15:30:14 |
XLON |
690 |
2023111715633150 |
|
|||||
|
|
232.4 |
15:30:14 |
XLON |
787 |
2023111715633152 |
|
|||||
|
|
232.1 |
15:31:23 |
XLON |
596 |
2023111715633941 |
|
|||||
|
|
232.3 |
15:34:21 |
BATE |
1,367 |
2023111715635797 |
|
|||||
|
|
232.3 |
15:34:21 |
BATE |
676 |
2023111715635799 |
|
|||||
|
|
232.3 |
15:34:21 |
XLON |
1,800 |
2023111715635801 |
|
|||||
|
|
232.3 |
15:34:21 |
BATE |
784 |
2023111715635803 |
|
|||||
|
|
232.3 |
15:34:21 |
TRQX |
900 |
2023111715635805 |
|
|||||
|
|
232.3 |
15:34:21 |
XLON |
1,300 |
2023111715635807 |
|
|||||
|
|
232.3 |
15:34:21 |
TRQX |
911 |
2023111715635809 |
|
|||||
|
|
232.3 |
15:34:21 |
XLON |
480 |
2023111715635811 |
|
|||||
|
|
232.3 |
15:34:21 |
TRQX |
480 |
2023111715635813 |
|
|||||
|
|
232.3 |
15:34:21 |
XLON |
1,291 |
2023111715635815 |
|
|||||
|
|
232.3 |
15:38:53 |
CHIX |
135 |
2023111715637939 |
|
|||||
|
|
232.3 |
15:38:53 |
BATE |
537 |
2023111715637941 |
|
|||||
|
|
232.3 |
15:38:53 |
CHIX |
790 |
2023111715637943 |
|
|||||
|
|
232.3 |
15:38:53 |
BATE |
1,965 |
2023111715637945 |
|
|||||
|
|
232.3 |
15:38:53 |
CHIX |
781 |
2023111715637947 |
|
|||||
|
|
232.6 |
15:40:29 |
CHIX |
919 |
2023111715638695 |
|
|||||
|
|
232.6 |
15:40:29 |
CHIX |
781 |
2023111715638697 |
|
|||||
|
|
232.6 |
15:40:29 |
CHIX |
2,147 |
2023111715638699 |
|
|||||
|
|
232.6 |
15:40:29 |
CHIX |
4,685 |
2023111715638701 |
|
|||||
|
|
232.6 |
15:40:29 |
CHIX |
1,203 |
2023111715638703 |
|
|||||
|
|
232.4 |
15:43:36 |
XLON |
464 |
2023111715640239 |
|
|||||
|
|
232.3 |
15:44:41 |
XLON |
2,085 |
2023111715640901 |
|
|||||
|
|
232.3 |
15:44:41 |
XLON |
480 |
2023111715640907 |
|
|||||
|
|
232.3 |
15:44:41 |
XLON |
2,034 |
2023111715640909 |
|
|||||
|
|
232.4 |
15:47:13 |
XLON |
7,899 |
2023111715641973 |
|
|||||
|
|
232.4 |
15:47:13 |
BATE |
2,099 |
2023111715641975 |
|
|||||
|
|
232.7 |
15:48:50 |
XLON |
2,543 |
2023111715642736 |
|
|||||
|
|
233.0 |
15:52:31 |
XLON |
792 |
2023111715644767 |
|
|||||
|
|
233.0 |
15:52:31 |
XLON |
394 |
2023111715644769 |
|
|||||
|
|
233.0 |
15:52:31 |
XLON |
150 |
2023111715644771 |
|
|||||
|
|
233.0 |
15:52:31 |
XLON |
514 |
2023111715644773 |
|
|||||
|
|
233.0 |
15:52:31 |
XLON |
4,793 |
2023111715644775 |
|
|||||
|
|
233.0 |
15:52:31 |
XLON |
3,271 |
2023111715644777 |
|
|||||
|
|
232.8 |
15:53:07 |
XLON |
522 |
2023111715645079 |
|
|||||
|
|
233.1 |
15:58:32 |
BATE |
2,227 |
2023111715647245 |
|
|||||
|
|
233.1 |
15:58:32 |
CHIX |
1,922 |
2023111715647247 |
|
|||||
|
|
233.1 |
15:58:32 |
CHIX |
1,301 |
2023111715647249 |
|
|||||
|
|
233.1 |
15:58:33 |
CHIX |
1,614 |
2023111715647251 |
|
|||||
|
|
233.1 |
15:58:33 |
XLON |
4,048 |
2023111715647353 |
|
|||||
|
|
233.2 |
15:58:46 |
XLON |
2,796 |
2023111715647397 |
|
|||||
|
|
233.1 |
15:59:07 |
XLON |
464 |
2023111715647491 |
|
|||||
|
|
233.2 |
16:02:10 |
BATE |
1,458 |
2023111715649175 |
|
|||||
|
|
233.2 |
16:02:10 |
CHIX |
2,298 |
2023111715649177 |
|
|||||
|
|
233.2 |
16:02:10 |
XLON |
6,009 |
2023111715649179 |
|
|||||
|
|
233.1 |
16:03:18 |
XLON |
775 |
2023111715649779 |
|
|||||
|
|
233.0 |
16:05:14 |
XLON |
2,988 |
2023111715651137 |
|
|||||
|
|
233.1 |
16:06:19 |
XLON |
1,300 |
2023111715651679 |
|
|||||
|
|
233.1 |
16:06:19 |
XLON |
1,844 |
2023111715651681 |
|
|||||
|
|
233.1 |
16:06:19 |
XLON |
1,879 |
2023111715651683 |
|
|||||
|
|
233.1 |
16:06:19 |
XLON |
3,759 |
2023111715651685 |
|
|||||
|
|
233.1 |
16:06:19 |
XLON |
588 |
2023111715651687 |
|
|||||
|
|
233.1 |
16:07:02 |
XLON |
2,758 |
2023111715651972 |
|
|||||
|
|
233.1 |
16:07:15 |
CHIX |
1,569 |
2023111715652044 |
|
|||||
|
|
233.1 |
16:07:15 |
BATE |
366 |
2023111715652146 |
|
|||||
|
|
233.1 |
16:07:15 |
CHIX |
1,744 |
2023111715652148 |
|
|||||
|
|
233.1 |
16:07:15 |
BATE |
784 |
2023111715652150 |
|
|||||
|
|
233.1 |
16:07:15 |
BATE |
1,454 |
2023111715652152 |
|
|||||
|
|
233.1 |
16:07:15 |
XLON |
1,397 |
2023111715652154 |
|
|||||
|
|
233.1 |
16:07:15 |
XLON |
1,500 |
2023111715652156 |
|
|||||
|
|
233.1 |
16:07:15 |
XLON |
666 |
2023111715652158 |
|
|||||
|
|
233.1 |
16:07:15 |
XLON |
1,909 |
2023111715652160 |
|
|||||
|
|
233.1 |
16:07:15 |
XLON |
1,882 |
2023111715652162 |
|
|||||
|
|
233.1 |
16:07:19 |
BATE |
193 |
2023111715652176 |
|
|||||
|
|
233.1 |
16:07:19 |
CHIX |
1,569 |
2023111715652178 |
|
|||||
|
|
233.1 |
16:07:19 |
XLON |
673 |
2023111715652180 |
|
|||||
|
|
233.1 |
16:07:19 |
XLON |
1,500 |
2023111715652182 |
|
|||||
|
|
233.1 |
16:07:19 |
XLON |
3,823 |
2023111715652184 |
|
|||||
|
|
233.1 |
16:07:39 |
XLON |
805 |
2023111715652271 |
|
|||||
|
|
233.1 |
16:07:39 |
XLON |
2,485 |
2023111715652273 |
|
|||||
|
|
233.1 |
16:07:39 |
XLON |
1,500 |
2023111715652275 |
|
|||||
|
|
233.1 |
16:07:39 |
XLON |
1,573 |
2023111715652277 |
|
|||||
|
|
233.1 |
16:07:39 |
XLON |
983 |
2023111715652279 |
|
|||||
|
|
233.1 |
16:07:39 |
XLON |
2,111 |
2023111715652281 |
|
|||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Contacts: |
Tel: |
Email: |
|
|||||||
|
|
Company Secretary |
+44 (0) 77 6880 6248 |
secretariat@kingfisher.com |
|
|||||||
|
|
Investor Relations |
+44 (0) 20 7644 1082 |
investorenquiries@kingfisher.com |
|
|||||||
|
|
Treasury |
+44 (0) 79 7767 8200 |
treasury@kingfisher.com |
|
|||||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.