|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
KINGFISHER PLC |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction in own shares |
|
|||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
27 November 2023: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 24 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: |
24 November 2023 |
|
||||||||
|
|
Total number of shares purchased: |
900,000 |
|
||||||||
|
|
Volume Weighted Average price paid per share: |
GBp 216.4468 |
|
||||||||
|
|
Highest price paid per share: |
GBp 217.6000 |
|
||||||||
|
|
Lowest price paid per share: |
GBp 215.3000 |
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
To date, Kingfisher has purchased 16,053,920 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 |
85,096 |
GBp 216.3428 |
|
|||||||
|
|
CHIX |
254,511 |
GBp 216.5750 |
|
|||||||
|
|
TRQX |
42,834 |
GBp 216.3510 |
|
|||||||
|
|
XLON |
517,559 |
GBp 216.4088 |
|
|||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Price GBp |
Time of each trade on 24 November 2023 (GMT) |
Trading Venue |
Quantity |
Transaction Reference Number |
|
|||||
|
|
216.0 |
08:13:06 |
XLON |
1,866 |
2023112416576943 |
|
|||||
|
|
216.7 |
08:15:04 |
XLON |
2,262 |
2023112416577145 |
|
|||||
|
|
216.6 |
08:16:06 |
XLON |
373 |
2023112416577216 |
|
|||||
|
|
216.6 |
08:16:06 |
XLON |
1,544 |
2023112416577218 |
|
|||||
|
|
216.6 |
08:16:06 |
XLON |
1,544 |
2023112416577220 |
|
|||||
|
|
216.6 |
08:16:06 |
XLON |
2,010 |
2023112416577222 |
|
|||||
|
|
216.6 |
08:16:06 |
XLON |
810 |
2023112416577224 |
|
|||||
|
|
216.4 |
08:16:52 |
XLON |
552 |
2023112416577380 |
|
|||||
|
|
216.4 |
08:16:52 |
XLON |
1,310 |
2023112416577382 |
|
|||||
|
|
216.4 |
08:18:08 |
TRQX |
829 |
2023112416577505 |
|
|||||
|
|
216.4 |
08:18:08 |
XLON |
400 |
2023112416577507 |
|
|||||
|
|
216.4 |
08:18:08 |
XLON |
3 |
2023112416577509 |
|
|||||
|
|
216.4 |
08:18:08 |
XLON |
3 |
2023112416577511 |
|
|||||
|
|
216.4 |
08:18:08 |
XLON |
7 |
2023112416577513 |
|
|||||
|
|
216.5 |
08:18:39 |
BATE |
841 |
2023112416577691 |
|
|||||
|
|
216.5 |
08:18:39 |
CHIX |
1,864 |
2023112416577693 |
|
|||||
|
|
216.5 |
08:19:09 |
TRQX |
829 |
2023112416577721 |
|
|||||
|
|
216.5 |
08:19:09 |
XLON |
1,544 |
2023112416577723 |
|
|||||
|
|
216.5 |
08:19:09 |
XLON |
2,011 |
2023112416577725 |
|
|||||
|
|
216.5 |
08:19:09 |
XLON |
556 |
2023112416577727 |
|
|||||
|
|
216.5 |
08:19:09 |
XLON |
1,389 |
2023112416577729 |
|
|||||
|
|
216.5 |
08:19:44 |
XLON |
2,698 |
2023112416577748 |
|
|||||
|
|
216.3 |
08:20:11 |
XLON |
2,185 |
2023112416577792 |
|
|||||
|
|
216.2 |
08:21:07 |
XLON |
2,486 |
2023112416577940 |
|
|||||
|
|
216.1 |
08:23:13 |
CHIX |
43 |
2023112416578132 |
|
|||||
|
|
216.1 |
08:23:13 |
CHIX |
327 |
2023112416578134 |
|
|||||
|
|
216.1 |
08:23:13 |
TRQX |
829 |
2023112416578136 |
|
|||||
|
|
216.1 |
08:23:13 |
XLON |
373 |
2023112416578138 |
|
|||||
|
|
216.1 |
08:23:13 |
CHIX |
1,735 |
2023112416578240 |
|
|||||
|
|
216.1 |
08:23:13 |
XLON |
5,846 |
2023112416578242 |
|
|||||
|
|
216.4 |
08:25:00 |
XLON |
2,211 |
2023112416578400 |
|
|||||
|
|
216.3 |
08:25:44 |
XLON |
2,359 |
2023112416578602 |
|
|||||
|
|
216.2 |
08:26:01 |
XLON |
1,993 |
2023112416578642 |
|
|||||
|
|
216.2 |
08:28:18 |
BATE |
1,563 |
2023112416579027 |
|
|||||
|
|
216.2 |
08:28:18 |
BATE |
783 |
2023112416579029 |
|
|||||
|
|
216.2 |
08:28:18 |
TRQX |
1,869 |
2023112416579131 |
|
|||||
|
|
216.2 |
08:28:18 |
TRQX |
2,775 |
2023112416579133 |
|
|||||
|
|
216.2 |
08:28:18 |
BATE |
16 |
2023112416579135 |
|
|||||
|
|
216.2 |
08:28:18 |
BATE |
5 |
2023112416579137 |
|
|||||
|
|
216.2 |
08:28:19 |
BATE |
2,790 |
2023112416579139 |
|
|||||
|
|
216.2 |
08:30:45 |
CHIX |
2,091 |
2023112416579506 |
|
|||||
|
|
216.3 |
08:32:22 |
XLON |
848 |
2023112416579626 |
|
|||||
|
|
216.3 |
08:32:26 |
XLON |
2,876 |
2023112416579738 |
|
|||||
|
|
216.3 |
08:32:26 |
XLON |
5,561 |
2023112416579740 |
|
|||||
|
|
216.4 |
08:35:25 |
CHIX |
4 |
2023112416580056 |
|
|||||
|
|
216.4 |
08:35:25 |
CHIX |
359 |
2023112416580058 |
|
|||||
|
|
216.4 |
08:35:25 |
TRQX |
829 |
2023112416580060 |
|
|||||
|
|
216.3 |
08:35:25 |
XLON |
498 |
2023112416580062 |
|
|||||
|
|
216.4 |
08:35:25 |
XLON |
512 |
2023112416580064 |
|
|||||
|
|
216.4 |
08:35:25 |
XLON |
1,544 |
2023112416580066 |
|
|||||
|
|
216.4 |
08:35:25 |
XLON |
2,010 |
2023112416580068 |
|
|||||
|
|
216.4 |
08:35:25 |
XLON |
1,340 |
2023112416580070 |
|
|||||
|
|
216.4 |
08:35:25 |
XLON |
986 |
2023112416580072 |
|
|||||
|
|
216.2 |
08:37:20 |
XLON |
1,039 |
2023112416580386 |
|
|||||
|
|
216.2 |
08:37:20 |
XLON |
1,753 |
2023112416580388 |
|
|||||
|
|
216.1 |
08:38:58 |
XLON |
3,191 |
2023112416581701 |
|
|||||
|
|
216.1 |
08:40:00 |
CHIX |
1,337 |
2023112416581934 |
|
|||||
|
|
216.1 |
08:40:00 |
BATE |
2 |
2023112416581936 |
|
|||||
|
|
216.1 |
08:40:00 |
BATE |
841 |
2023112416581938 |
|
|||||
|
|
216.1 |
08:40:00 |
XLON |
373 |
2023112416581940 |
|
|||||
|
|
216.1 |
08:40:00 |
XLON |
1,755 |
2023112416581942 |
|
|||||
|
|
216.1 |
08:42:02 |
CHIX |
698 |
2023112416582267 |
|
|||||
|
|
216.1 |
08:42:02 |
CHIX |
570 |
2023112416582269 |
|
|||||
|
|
216.1 |
08:42:02 |
XLON |
149 |
2023112416582271 |
|
|||||
|
|
216.1 |
08:42:02 |
TRQX |
829 |
2023112416582273 |
|
|||||
|
|
216.1 |
08:42:02 |
XLON |
1,544 |
2023112416582275 |
|
|||||
|
|
216.1 |
08:42:02 |
XLON |
1,624 |
2023112416582277 |
|
|||||
|
|
216.1 |
08:42:02 |
XLON |
300 |
2023112416582279 |
|
|||||
|
|
216.1 |
08:42:02 |
XLON |
966 |
2023112416582281 |
|
|||||
|
|
216.1 |
08:42:02 |
XLON |
1,358 |
2023112416582283 |
|
|||||
|
|
216.1 |
08:42:02 |
XLON |
1,790 |
2023112416582285 |
|
|||||
|
|
216.1 |
08:43:05 |
XLON |
2,356 |
2023112416582415 |
|
|||||
|
|
216.0 |
08:45:10 |
XLON |
1,702 |
2023112416582544 |
|
|||||
|
|
216.0 |
08:45:10 |
XLON |
913 |
2023112416582546 |
|
|||||
|
|
215.8 |
08:46:00 |
XLON |
3,331 |
2023112416582767 |
|
|||||
|
|
215.7 |
08:48:38 |
BATE |
4 |
2023112416583112 |
|
|||||
|
|
215.7 |
08:48:38 |
TRQX |
1,368 |
2023112416583114 |
|
|||||
|
|
215.7 |
08:48:38 |
XLON |
7,392 |
2023112416583116 |
|
|||||
|
|
216.0 |
08:52:12 |
TRQX |
829 |
2023112416583772 |
|
|||||
|
|
216.0 |
08:52:12 |
XLON |
573 |
2023112416583774 |
|
|||||
|
|
216.0 |
08:52:12 |
XLON |
1,544 |
2023112416583776 |
|
|||||
|
|
216.0 |
08:52:12 |
XLON |
1,544 |
2023112416583778 |
|
|||||
|
|
216.0 |
08:52:12 |
XLON |
840 |
2023112416583780 |
|
|||||
|
|
216.0 |
08:52:12 |
XLON |
4,288 |
2023112416583782 |
|
|||||
|
|
216.1 |
08:53:11 |
TRQX |
1,396 |
2023112416584208 |
|
|||||
|
|
216.1 |
08:53:11 |
TRQX |
503 |
2023112416584210 |
|
|||||
|
|
216.2 |
08:56:10 |
XLON |
6,260 |
2023112416584562 |
|
|||||
|
|
216.2 |
08:56:10 |
XLON |
2,167 |
2023112416584564 |
|
|||||
|
|
216.0 |
08:59:00 |
XLON |
2,223 |
2023112416584839 |
|
|||||
|
|
216.0 |
08:59:42 |
XLON |
1,388 |
2023112416585291 |
|
|||||
|
|
216.0 |
08:59:42 |
XLON |
2,022 |
2023112416585293 |
|
|||||
|
|
216.0 |
08:59:42 |
XLON |
1,891 |
2023112416585295 |
|
|||||
|
|
216.0 |
08:59:42 |
XLON |
1,022 |
2023112416585297 |
|
|||||
|
|
216.2 |
09:02:17 |
BATE |
11 |
2023112416585575 |
|
|||||
|
|
216.2 |
09:02:20 |
BATE |
1,004 |
2023112416585579 |
|
|||||
|
|
216.2 |
09:02:20 |
BATE |
621 |
2023112416585581 |
|
|||||
|
|
216.2 |
09:02:20 |
BATE |
7,602 |
2023112416585583 |
|
|||||
|
|
216.1 |
09:05:10 |
XLON |
2,055 |
2023112416586093 |
|
|||||
|
|
215.9 |
09:05:40 |
XLON |
1,111 |
2023112416586131 |
|
|||||
|
|
215.9 |
09:05:40 |
XLON |
861 |
2023112416586133 |
|
|||||
|
|
215.6 |
09:07:19 |
BATE |
26 |
2023112416586478 |
|
|||||
|
|
215.6 |
09:07:19 |
BATE |
1,283 |
2023112416586480 |
|
|||||
|
|
215.6 |
09:07:19 |
BATE |
678 |
2023112416586482 |
|
|||||
|
|
215.6 |
09:07:19 |
XLON |
868 |
2023112416586484 |
|
|||||
|
|
215.6 |
09:07:19 |
XLON |
770 |
2023112416586486 |
|
|||||
|
|
215.6 |
09:07:19 |
XLON |
1,355 |
2023112416586588 |
|
|||||
|
|
215.6 |
09:07:19 |
XLON |
1,544 |
2023112416586590 |
|
|||||
|
|
215.6 |
09:07:19 |
XLON |
1,373 |
2023112416586592 |
|
|||||
|
|
215.3 |
09:07:19 |
XLON |
1,099 |
2023112416586594 |
|
|||||
|
|
215.4 |
09:09:23 |
CHIX |
1,923 |
2023112416587385 |
|
|||||
|
|
215.6 |
09:11:23 |
TRQX |
18 |
2023112416587806 |
|
|||||
|
|
215.7 |
09:11:26 |
TRQX |
1,032 |
2023112416587864 |
|
|||||
|
|
215.7 |
09:11:26 |
XLON |
943 |
2023112416587866 |
|
|||||
|
|
215.7 |
09:11:26 |
CHIX |
83 |
2023112416587868 |
|
|||||
|
|
215.7 |
09:11:26 |
XLON |
1,116 |
2023112416587870 |
|
|||||
|
|
215.7 |
09:11:26 |
XLON |
1,116 |
2023112416587872 |
|
|||||
|
|
215.7 |
09:11:26 |
XLON |
1,116 |
2023112416587874 |
|
|||||
|
|
215.7 |
09:11:26 |
XLON |
537 |
2023112416587876 |
|
|||||
|
|
215.7 |
09:11:28 |
XLON |
3,669 |
2023112416587878 |
|
|||||
|
|
215.8 |
09:14:57 |
TRQX |
12 |
2023112416588830 |
|
|||||
|
|
215.8 |
09:14:57 |
TRQX |
108 |
2023112416588832 |
|
|||||
|
|
215.8 |
09:14:57 |
TRQX |
829 |
2023112416588834 |
|
|||||
|
|
215.8 |
09:14:57 |
BATE |
1,168 |
2023112416588836 |
|
|||||
|
|
215.8 |
09:15:08 |
BATE |
2,105 |
2023112416588873 |
|
|||||
|
|
215.8 |
09:15:08 |
CHIX |
191 |
2023112416588875 |
|
|||||
|
|
215.8 |
09:15:08 |
TRQX |
1,889 |
2023112416588877 |
|
|||||
|
|
215.8 |
09:15:08 |
CHIX |
3,260 |
2023112416588879 |
|
|||||
|
|
215.7 |
09:18:30 |
CHIX |
397 |
2023112416589769 |
|
|||||
|
|
215.7 |
09:18:30 |
BATE |
301 |
2023112416589771 |
|
|||||
|
|
215.7 |
09:18:30 |
BATE |
841 |
2023112416589773 |
|
|||||
|
|
215.7 |
09:18:30 |
TRQX |
829 |
2023112416589775 |
|
|||||
|
|
215.7 |
09:18:30 |
XLON |
299 |
2023112416589777 |
|
|||||
|
|
215.7 |
09:18:30 |
XLON |
1,544 |
2023112416589779 |
|
|||||
|
|
215.7 |
09:18:30 |
XLON |
1,307 |
2023112416589781 |
|
|||||
|
|
215.5 |
09:18:30 |
XLON |
637 |
2023112416589883 |
|
|||||
|
|
215.5 |
09:18:30 |
XLON |
753 |
2023112416589885 |
|
|||||
|
|
215.3 |
09:21:33 |
XLON |
1,543 |
2023112416590205 |
|
|||||
|
|
215.3 |
09:21:33 |
XLON |
1,544 |
2023112416590207 |
|
|||||
|
|
215.3 |
09:21:33 |
XLON |
1,702 |
2023112416590209 |
|
|||||
|
|
215.3 |
09:21:33 |
XLON |
1,338 |
2023112416590211 |
|
|||||
|
|
215.5 |
09:23:46 |
XLON |
40 |
2023112416590376 |
|
|||||
|
|
215.5 |
09:23:46 |
XLON |
40 |
2023112416590378 |
|
|||||
|
|
215.5 |
09:23:46 |
XLON |
1,829 |
2023112416590480 |
|
|||||
|
|
215.6 |
09:24:43 |
CHIX |
1,864 |
2023112416590556 |
|
|||||
|
|
215.6 |
09:24:43 |
BATE |
39 |
2023112416590558 |
|
|||||
|
|
215.6 |
09:24:43 |
XLON |
723 |
2023112416590560 |
|
|||||
|
|
215.6 |
09:24:43 |
CHIX |
1,864 |
2023112416590562 |
|
|||||
|
|
215.6 |
09:24:43 |
BATE |
841 |
2023112416590564 |
|
|||||
|
|
215.6 |
09:24:43 |
XLON |
1,544 |
2023112416590566 |
|
|||||
|
|
215.6 |
09:24:43 |
XLON |
1,191 |
2023112416590568 |
|
|||||
|
|
215.6 |
09:24:43 |
XLON |
300 |
2023112416590570 |
|
|||||
|
|
215.6 |
09:24:43 |
XLON |
1,715 |
2023112416590572 |
|
|||||
|
|
215.6 |
09:24:43 |
XLON |
497 |
2023112416590574 |
|
|||||
|
|
215.5 |
09:28:10 |
CHIX |
1,844 |
2023112416590854 |
|
|||||
|
|
215.5 |
09:28:10 |
CHIX |
555 |
2023112416590856 |
|
|||||
|
|
215.5 |
09:28:10 |
XLON |
445 |
2023112416590858 |
|
|||||
|
|
215.5 |
09:28:10 |
XLON |
2,144 |
2023112416590860 |
|
|||||
|
|
215.5 |
09:28:10 |
XLON |
2,145 |
2023112416590862 |
|
|||||
|
|
215.5 |
09:28:10 |
CHIX |
1,880 |
2023112416590864 |
|
|||||
|
|
215.4 |
09:30:18 |
XLON |
1,256 |
2023112416591422 |
|
|||||
|
|
215.4 |
09:30:18 |
XLON |
855 |
2023112416591424 |
|
|||||
|
|
215.6 |
09:32:45 |
CHIX |
1,645 |
2023112416591715 |
|
|||||
|
|
215.6 |
09:32:45 |
CHIX |
430 |
2023112416591717 |
|
|||||
|
|
215.6 |
09:32:45 |
CHIX |
593 |
2023112416591719 |
|
|||||
|
|
215.6 |
09:32:45 |
CHIX |
709 |
2023112416591721 |
|
|||||
|
|
215.6 |
09:32:45 |
CHIX |
7 |
2023112416591723 |
|
|||||
|
|
215.7 |
09:33:46 |
CHIX |
429 |
2023112416591818 |
|
|||||
|
|
215.7 |
09:33:46 |
CHIX |
837 |
2023112416591820 |
|
|||||
|
|
215.7 |
09:33:46 |
XLON |
281 |
2023112416591822 |
|
|||||
|
|
215.7 |
09:33:46 |
XLON |
914 |
2023112416591824 |
|
|||||
|
|
215.7 |
09:33:46 |
XLON |
914 |
2023112416591826 |
|
|||||
|
|
215.7 |
09:33:46 |
XLON |
219 |
2023112416591828 |
|
|||||
|
|
215.7 |
09:35:39 |
XLON |
6,907 |
2023112416592131 |
|
|||||
|
|
215.7 |
09:35:40 |
CHIX |
2,292 |
2023112416592133 |
|
|||||
|
|
215.7 |
09:35:40 |
CHIX |
358 |
2023112416592135 |
|
|||||
|
|
215.5 |
09:38:51 |
CHIX |
1,864 |
2023112416592707 |
|
|||||
|
|
215.5 |
09:38:51 |
CHIX |
709 |
2023112416592709 |
|
|||||
|
|
215.5 |
09:38:51 |
XLON |
1,544 |
2023112416592711 |
|
|||||
|
|
215.5 |
09:40:22 |
CHIX |
67 |
2023112416592908 |
|
|||||
|
|
215.5 |
09:40:22 |
BATE |
442 |
2023112416592910 |
|
|||||
|
|
215.5 |
09:40:22 |
BATE |
2,566 |
2023112416592912 |
|
|||||
|
|
215.5 |
09:40:22 |
TRQX |
829 |
2023112416592914 |
|
|||||
|
|
215.5 |
09:40:22 |
TRQX |
1,283 |
2023112416592916 |
|
|||||
|
|
215.5 |
09:42:24 |
CHIX |
1,051 |
2023112416592996 |
|
|||||
|
|
215.5 |
09:42:24 |
CHIX |
321 |
2023112416592998 |
|
|||||
|
|
215.5 |
09:42:24 |
TRQX |
9 |
2023112416593000 |
|
|||||
|
|
215.5 |
09:42:24 |
CHIX |
182 |
2023112416593002 |
|
|||||
|
|
215.5 |
09:42:24 |
XLON |
1,937 |
2023112416593004 |
|
|||||
|
|
215.5 |
09:42:24 |
TRQX |
829 |
2023112416593006 |
|
|||||
|
|
215.5 |
09:42:24 |
XLON |
1,766 |
2023112416593008 |
|
|||||
|
|
215.5 |
09:42:24 |
XLON |
1,338 |
2023112416593010 |
|
|||||
|
|
215.3 |
09:42:33 |
XLON |
1,900 |
2023112416593044 |
|
|||||
|
|
215.5 |
09:45:01 |
XLON |
1,707 |
2023112416593292 |
|
|||||
|
|
215.5 |
09:46:28 |
TRQX |
829 |
2023112416593511 |
|
|||||
|
|
215.5 |
09:46:28 |
XLON |
1,544 |
2023112416593513 |
|
|||||
|
|
215.5 |
09:46:28 |
XLON |
1,345 |
2023112416593515 |
|
|||||
|
|
215.8 |
09:48:12 |
XLON |
116 |
2023112416593762 |
|
|||||
|
|
215.8 |
09:48:12 |
XLON |
133 |
2023112416593764 |
|
|||||
|
|
215.8 |
09:48:12 |
XLON |
643 |
2023112416593766 |
|
|||||
|
|
215.8 |
09:48:12 |
XLON |
3,806 |
2023112416593768 |
|
|||||
|
|
215.8 |
09:48:12 |
XLON |
5,060 |
2023112416593770 |
|
|||||
|
|
216.3 |
09:51:56 |
XLON |
2,426 |
2023112416594382 |
|
|||||
|
|
216.3 |
09:51:56 |
XLON |
822 |
2023112416594384 |
|
|||||
|
|
216.3 |
09:51:56 |
XLON |
440 |
2023112416594386 |
|
|||||
|
|
216.2 |
09:51:56 |
CHIX |
700 |
2023112416594388 |
|
|||||
|
|
216.2 |
09:51:56 |
XLON |
1,900 |
2023112416594390 |
|
|||||
|
|
216.2 |
09:51:56 |
XLON |
822 |
2023112416594392 |
|
|||||
|
|
216.2 |
09:52:09 |
XLON |
1,959 |
2023112416594400 |
|
|||||
|
|
216.3 |
09:55:07 |
CHIX |
11 |
2023112416594761 |
|
|||||
|
|
216.3 |
09:55:07 |
CHIX |
1,734 |
2023112416594763 |
|
|||||
|
|
216.3 |
09:55:07 |
CHIX |
831 |
2023112416594765 |
|
|||||
|
|
216.3 |
09:55:07 |
CHIX |
837 |
2023112416594767 |
|
|||||
|
|
216.3 |
09:56:14 |
CHIX |
1,754 |
2023112416595023 |
|
|||||
|
|
216.3 |
09:56:14 |
XLON |
4,068 |
2023112416595025 |
|
|||||
|
|
216.3 |
09:56:14 |
XLON |
401 |
2023112416595027 |
|
|||||
|
|
216.3 |
09:58:40 |
XLON |
2,171 |
2023112416595279 |
|
|||||
|
|
216.3 |
09:58:40 |
XLON |
1,900 |
2023112416595281 |
|
|||||
|
|
216.3 |
09:58:40 |
XLON |
822 |
2023112416595283 |
|
|||||
|
|
216.4 |
10:00:42 |
XLON |
446 |
2023112416595425 |
|
|||||
|
|
216.4 |
10:00:42 |
XLON |
1,544 |
2023112416595427 |
|
|||||
|
|
216.4 |
10:00:42 |
XLON |
1,544 |
2023112416595429 |
|
|||||
|
|
216.4 |
10:00:42 |
XLON |
1,366 |
2023112416595431 |
|
|||||
|
|
216.4 |
10:02:44 |
XLON |
952 |
2023112416595674 |
|
|||||
|
|
216.4 |
10:02:44 |
XLON |
1,400 |
2023112416595676 |
|
|||||
|
|
216.5 |
10:03:45 |
CHIX |
6,306 |
2023112416595986 |
|
|||||
|
|
216.5 |
10:03:45 |
TRQX |
2,449 |
2023112416595988 |
|
|||||
|
|
216.5 |
10:06:48 |
CHIX |
1,100 |
2023112416596508 |
|
|||||
|
|
216.5 |
10:07:43 |
CHIX |
1,864 |
2023112416596771 |
|
|||||
|
|
216.5 |
10:07:43 |
XLON |
485 |
2023112416596773 |
|
|||||
|
|
216.5 |
10:07:43 |
XLON |
822 |
2023112416596775 |
|
|||||
|
|
216.5 |
10:10:10 |
CHIX |
2,842 |
2023112416597398 |
|
|||||
|
|
216.5 |
10:10:10 |
XLON |
2,855 |
2023112416597400 |
|
|||||
|
|
216.5 |
10:10:10 |
XLON |
4,996 |
2023112416597402 |
|
|||||
|
|
216.9 |
10:17:49 |
XLON |
463 |
2023112416598992 |
|
|||||
|
|
216.9 |
10:17:49 |
XLON |
1,544 |
2023112416598994 |
|
|||||
|
|
216.9 |
10:17:49 |
XLON |
1,544 |
2023112416598996 |
|
|||||
|
|
216.9 |
10:17:49 |
XLON |
1,338 |
2023112416598998 |
|
|||||
|
|
216.6 |
10:17:49 |
CHIX |
1,864 |
2023112416599000 |
|
|||||
|
|
216.6 |
10:17:49 |
BATE |
841 |
2023112416599002 |
|
|||||
|
|
216.7 |
10:17:49 |
BATE |
841 |
2023112416599004 |
|
|||||
|
|
216.6 |
10:17:49 |
XLON |
2,378 |
2023112416599006 |
|
|||||
|
|
216.7 |
10:17:49 |
TRQX |
425 |
2023112416599008 |
|
|||||
|
|
216.7 |
10:17:49 |
TRQX |
525 |
2023112416599010 |
|
|||||
|
|
216.7 |
10:17:49 |
TRQX |
737 |
2023112416599012 |
|
|||||
|
|
216.6 |
10:17:49 |
XLON |
1,128 |
2023112416599014 |
|
|||||
|
|
216.7 |
10:17:49 |
TRQX |
829 |
2023112416599016 |
|
|||||
|
|
216.6 |
10:17:49 |
XLON |
915 |
2023112416599018 |
|
|||||
|
|
216.6 |
10:17:49 |
XLON |
1,142 |
2023112416599020 |
|
|||||
|
|
216.6 |
10:17:49 |
XLON |
976 |
2023112416599022 |
|
|||||
|
|
216.8 |
10:20:46 |
CHIX |
10 |
2023112416599332 |
|
|||||
|
|
216.8 |
10:20:46 |
CHIX |
98 |
2023112416599334 |
|
|||||
|
|
216.8 |
10:20:46 |
CHIX |
10 |
2023112416599436 |
|
|||||
|
|
216.8 |
10:20:46 |
CHIX |
595 |
2023112416599438 |
|
|||||
|
|
216.8 |
10:21:17 |
CHIX |
3,314 |
2023112416599541 |
|
|||||
|
|
216.8 |
10:21:17 |
CHIX |
342 |
2023112416599543 |
|
|||||
|
|
216.8 |
10:21:17 |
CHIX |
2,727 |
2023112416599545 |
|
|||||
|
|
216.8 |
10:21:17 |
CHIX |
4,610 |
2023112416599547 |
|
|||||
|
|
216.8 |
10:23:35 |
CHIX |
440 |
2023112416600040 |
|
|||||
|
|
216.8 |
10:23:35 |
CHIX |
2,241 |
2023112416600042 |
|
|||||
|
|
216.8 |
10:23:35 |
BATE |
551 |
2023112416600044 |
|
|||||
|
|
216.9 |
10:25:24 |
CHIX |
1,553 |
2023112416600232 |
|
|||||
|
|
216.9 |
10:25:24 |
XLON |
541 |
2023112416600334 |
|
|||||
|
|
216.9 |
10:25:24 |
CHIX |
4 |
2023112416600336 |
|
|||||
|
|
216.9 |
10:25:24 |
XLON |
431 |
2023112416600338 |
|
|||||
|
|
216.9 |
10:25:24 |
CHIX |
20 |
2023112416600340 |
|
|||||
|
|
216.9 |
10:25:24 |
CHIX |
6,903 |
2023112416600342 |
|
|||||
|
|
216.6 |
10:27:12 |
XLON |
2,119 |
2023112416600480 |
|
|||||
|
|
216.6 |
10:29:11 |
CHIX |
915 |
2023112416600710 |
|
|||||
|
|
216.6 |
10:29:11 |
XLON |
3 |
2023112416600712 |
|
|||||
|
|
216.6 |
10:29:11 |
XLON |
1,544 |
2023112416600714 |
|
|||||
|
|
216.6 |
10:29:11 |
XLON |
1,544 |
2023112416600716 |
|
|||||
|
|
216.6 |
10:29:11 |
XLON |
1,398 |
2023112416600718 |
|
|||||
|
|
216.6 |
10:29:11 |
XLON |
405 |
2023112416600720 |
|
|||||
|
|
216.6 |
10:29:11 |
XLON |
508 |
2023112416600722 |
|
|||||
|
|
216.7 |
10:31:43 |
CHIX |
653 |
2023112416601042 |
|
|||||
|
|
216.7 |
10:31:43 |
CHIX |
547 |
2023112416601044 |
|
|||||
|
|
216.7 |
10:31:43 |
CHIX |
405 |
2023112416601046 |
|
|||||
|
|
216.7 |
10:31:43 |
TRQX |
3 |
2023112416601048 |
|
|||||
|
|
216.7 |
10:41:25 |
CHIX |
2,351 |
2023112416602288 |
|
|||||
|
|
216.7 |
10:41:25 |
TRQX |
950 |
2023112416602290 |
|
|||||
|
|
216.7 |
10:41:25 |
XLON |
1,900 |
2023112416602292 |
|
|||||
|
|
216.7 |
10:41:25 |
XLON |
822 |
2023112416602294 |
|
|||||
|
|
216.7 |
10:41:25 |
XLON |
959 |
2023112416602296 |
|
|||||
|
|
216.7 |
10:41:25 |
XLON |
805 |
2023112416602298 |
|
|||||
|
|
216.7 |
10:41:30 |
BATE |
337 |
2023112416602300 |
|
|||||
|
|
216.7 |
10:41:30 |
CHIX |
2,441 |
2023112416602302 |
|
|||||
|
|
216.7 |
10:41:30 |
BATE |
841 |
2023112416602304 |
|
|||||
|
|
216.7 |
10:41:30 |
CHIX |
754 |
2023112416602306 |
|
|||||
|
|
216.7 |
10:41:30 |
TRQX |
11 |
2023112416602308 |
|
|||||
|
|
216.7 |
10:41:30 |
XLON |
1,027 |
2023112416602310 |
|
|||||
|
|
216.7 |
10:41:30 |
TRQX |
829 |
2023112416602312 |
|
|||||
|
|
216.7 |
10:41:33 |
BATE |
4 |
2023112416602324 |
|
|||||
|
|
216.7 |
10:41:33 |
CHIX |
281 |
2023112416602326 |
|
|||||
|
|
216.7 |
10:41:33 |
XLON |
42 |
2023112416602328 |
|
|||||
|
|
216.7 |
10:41:36 |
CHIX |
2,441 |
2023112416602438 |
|
|||||
|
|
216.7 |
10:41:36 |
XLON |
1,367 |
2023112416602440 |
|
|||||
|
|
216.7 |
10:41:36 |
CHIX |
786 |
2023112416602442 |
|
|||||
|
|
216.7 |
10:41:36 |
XLON |
915 |
2023112416602444 |
|
|||||
|
|
216.7 |
10:41:36 |
CHIX |
634 |
2023112416602446 |
|
|||||
|
|
216.7 |
10:41:39 |
CHIX |
1,001 |
2023112416602450 |
|
|||||
|
|
216.7 |
10:41:39 |
CHIX |
255 |
2023112416602452 |
|
|||||
|
|
216.7 |
10:41:39 |
XLON |
6 |
2023112416602454 |
|
|||||
|
|
216.7 |
10:41:39 |
XLON |
1,413 |
2023112416602456 |
|
|||||
|
|
216.7 |
10:41:39 |
XLON |
988 |
2023112416602458 |
|
|||||
|
|
216.7 |
10:41:39 |
XLON |
988 |
2023112416602460 |
|
|||||
|
|
216.7 |
10:41:39 |
XLON |
988 |
2023112416602462 |
|
|||||
|
|
216.7 |
10:41:59 |
TRQX |
829 |
2023112416602482 |
|
|||||
|
|
216.7 |
10:41:59 |
TRQX |
1,375 |
2023112416602484 |
|
|||||
|
|
216.7 |
10:41:59 |
TRQX |
7,436 |
2023112416602486 |
|
|||||
|
|
216.7 |
10:42:10 |
TRQX |
1,808 |
2023112416602506 |
|
|||||
|
|
216.7 |
10:42:28 |
XLON |
1,913 |
2023112416602550 |
|
|||||
|
|
216.6 |
10:48:06 |
XLON |
2,483 |
2023112416603359 |
|
|||||
|
|
216.5 |
10:50:39 |
XLON |
575 |
2023112416603523 |
|
|||||
|
|
216.5 |
10:50:39 |
XLON |
1,710 |
2023112416603525 |
|
|||||
|
|
216.4 |
10:53:20 |
XLON |
836 |
2023112416604280 |
|
|||||
|
|
216.4 |
10:53:20 |
XLON |
1,344 |
2023112416604282 |
|
|||||
|
|
216.5 |
10:56:09 |
BATE |
4 |
2023112416604628 |
|
|||||
|
|
216.5 |
10:56:09 |
CHIX |
443 |
2023112416604630 |
|
|||||
|
|
216.5 |
10:56:09 |
CHIX |
676 |
2023112416604632 |
|
|||||
|
|
216.5 |
10:56:09 |
XLON |
17 |
2023112416604634 |
|
|||||
|
|
216.5 |
10:56:09 |
CHIX |
396 |
2023112416604636 |
|
|||||
|
|
216.5 |
10:58:35 |
CHIX |
900 |
2023112416604986 |
|
|||||
|
|
216.5 |
10:58:35 |
XLON |
1,900 |
2023112416604988 |
|
|||||
|
|
216.5 |
10:58:35 |
XLON |
620 |
2023112416604990 |
|
|||||
|
|
216.6 |
10:59:55 |
XLON |
673 |
2023112416605202 |
|
|||||
|
|
216.6 |
10:59:55 |
XLON |
5,085 |
2023112416605204 |
|
|||||
|
|
216.4 |
11:03:40 |
XLON |
1,742 |
2023112416605525 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
3 |
2023112416606191 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
1,645 |
2023112416606193 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
224 |
2023112416606195 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
86 |
2023112416606197 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
210 |
2023112416606199 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
308 |
2023112416606201 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
2,071 |
2023112416606203 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
9 |
2023112416606205 |
|
|||||
|
|
216.5 |
11:10:08 |
BATE |
5,050 |
2023112416606207 |
|
|||||
|
|
216.6 |
11:17:46 |
CHIX |
778 |
2023112416607069 |
|
|||||
|
|
216.6 |
11:17:46 |
CHIX |
384 |
2023112416607071 |
|
|||||
|
|
216.6 |
11:17:46 |
CHIX |
14 |
2023112416607073 |
|
|||||
|
|
216.6 |
11:17:46 |
CHIX |
620 |
2023112416607075 |
|
|||||
|
|
216.6 |
11:21:25 |
CHIX |
2,829 |
2023112416607395 |
|
|||||
|
|
216.6 |
11:21:25 |
XLON |
1,747 |
2023112416607397 |
|
|||||
|
|
216.6 |
11:21:25 |
XLON |
4,070 |
2023112416607399 |
|
|||||
|
|
216.5 |
11:26:37 |
XLON |
2,727 |
2023112416607865 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
1,106 |
2023112416608229 |
|
|||||
|
|
216.5 |
11:31:44 |
BATE |
451 |
2023112416608231 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
906 |
2023112416608233 |
|
|||||
|
|
216.5 |
11:31:44 |
BATE |
502 |
2023112416608235 |
|
|||||
|
|
216.5 |
11:31:44 |
XLON |
936 |
2023112416608237 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
379 |
2023112416608239 |
|
|||||
|
|
216.5 |
11:31:44 |
XLON |
450 |
2023112416608241 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
8 |
2023112416608243 |
|
|||||
|
|
216.5 |
11:31:44 |
XLON |
467 |
2023112416608245 |
|
|||||
|
|
216.5 |
11:31:44 |
XLON |
1,366 |
2023112416608247 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
372 |
2023112416608249 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
16 |
2023112416608251 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
433 |
2023112416608253 |
|
|||||
|
|
216.5 |
11:31:44 |
CHIX |
889 |
2023112416608255 |
|
|||||
|
|
216.5 |
11:31:44 |
TRQX |
67 |
2023112416608257 |
|
|||||
|
|
216.5 |
11:31:44 |
XLON |
784 |
2023112416608259 |
|
|||||
|
|
216.5 |
11:31:44 |
XLON |
60 |
2023112416608261 |
|
|||||
|
|
216.7 |
11:42:28 |
CHIX |
645 |
2023112416609182 |
|
|||||
|
|
216.7 |
11:42:28 |
CHIX |
5 |
2023112416609184 |
|
|||||
|
|
216.7 |
11:42:28 |
CHIX |
46 |
2023112416609186 |
|
|||||
|
|
216.7 |
11:42:28 |
CHIX |
620 |
2023112416609188 |
|
|||||
|
|
216.7 |
11:42:28 |
CHIX |
345 |
2023112416609190 |
|
|||||
|
|
216.7 |
11:42:28 |
XLON |
32 |
2023112416609192 |
|
|||||
|
|
216.7 |
11:42:28 |
XLON |
2,141 |
2023112416609194 |
|
|||||
|
|
216.8 |
11:42:28 |
CHIX |
1,068 |
2023112416609196 |
|
|||||
|
|
216.8 |
11:42:28 |
CHIX |
626 |
2023112416609198 |
|
|||||
|
|
216.8 |
11:42:28 |
CHIX |
747 |
2023112416609300 |
|
|||||
|
|
216.8 |
11:42:29 |
CHIX |
1,563 |
2023112416609302 |
|
|||||
|
|
216.8 |
11:42:29 |
CHIX |
1,349 |
2023112416609304 |
|
|||||
|
|
217.0 |
11:48:35 |
XLON |
1,699 |
2023112416609693 |
|
|||||
|
|
217.0 |
11:51:15 |
XLON |
1,222 |
2023112416610225 |
|
|||||
|
|
217.1 |
11:55:07 |
CHIX |
56 |
2023112416610562 |
|
|||||
|
|
217.1 |
11:55:07 |
CHIX |
22 |
2023112416610564 |
|
|||||
|
|
217.1 |
11:55:41 |
CHIX |
3,106 |
2023112416610582 |
|
|||||
|
|
217.1 |
11:55:41 |
XLON |
3,000 |
2023112416610584 |
|
|||||
|
|
217.2 |
11:55:41 |
TRQX |
693 |
2023112416610586 |
|
|||||
|
|
217.2 |
11:55:41 |
TRQX |
2,487 |
2023112416610588 |
|
|||||
|
|
216.9 |
12:05:18 |
CHIX |
1,439 |
2023112416611460 |
|
|||||
|
|
216.9 |
12:05:18 |
CHIX |
615 |
2023112416611462 |
|
|||||
|
|
216.9 |
12:05:18 |
CHIX |
2,167 |
2023112416611464 |
|
|||||
|
|
216.9 |
12:05:18 |
CHIX |
8 |
2023112416611466 |
|
|||||
|
|
216.9 |
12:05:18 |
CHIX |
382 |
2023112416611468 |
|
|||||
|
|
216.9 |
12:05:19 |
CHIX |
3,676 |
2023112416611470 |
|
|||||
|
|
216.9 |
12:05:19 |
CHIX |
1,383 |
2023112416611472 |
|
|||||
|
|
216.5 |
12:11:48 |
XLON |
2,080 |
2023112416611832 |
|
|||||
|
|
216.4 |
12:17:53 |
XLON |
669 |
2023112416612432 |
|
|||||
|
|
216.4 |
12:17:53 |
XLON |
1,448 |
2023112416612434 |
|
|||||
|
|
216.4 |
12:19:31 |
XLON |
384 |
2023112416612909 |
|
|||||
|
|
216.4 |
12:19:31 |
XLON |
880 |
2023112416612911 |
|
|||||
|
|
216.4 |
12:19:31 |
XLON |
1,428 |
2023112416612913 |
|
|||||
|
|
216.6 |
12:21:20 |
XLON |
1,194 |
2023112416613189 |
|
|||||
|
|
216.6 |
12:21:20 |
XLON |
1,111 |
2023112416613191 |
|
|||||
|
|
216.7 |
12:26:38 |
BATE |
1 |
2023112416613633 |
|
|||||
|
|
216.7 |
12:26:38 |
BATE |
841 |
2023112416613635 |
|
|||||
|
|
216.7 |
12:26:38 |
BATE |
841 |
2023112416613637 |
|
|||||
|
|
216.7 |
12:28:40 |
BATE |
841 |
2023112416613838 |
|
|||||
|
|
216.7 |
12:28:59 |
XLON |
1,846 |
2023112416613864 |
|
|||||
|
|
216.5 |
12:30:25 |
XLON |
1,846 |
2023112416613972 |
|
|||||
|
|
216.5 |
12:30:25 |
XLON |
17 |
2023112416613974 |
|
|||||
|
|
216.8 |
12:39:59 |
BATE |
1,530 |
2023112416614843 |
|
|||||
|
|
216.8 |
12:39:59 |
CHIX |
2,988 |
2023112416614845 |
|
|||||
|
|
216.8 |
12:39:59 |
XLON |
5,894 |
2023112416614847 |
|
|||||
|
|
216.7 |
12:40:27 |
XLON |
1,250 |
2023112416614977 |
|
|||||
|
|
216.7 |
12:40:27 |
XLON |
595 |
2023112416614979 |
|
|||||
|
|
216.6 |
12:44:30 |
XLON |
1,115 |
2023112416615395 |
|
|||||
|
|
216.6 |
12:44:30 |
XLON |
1,113 |
2023112416615397 |
|
|||||
|
|
216.7 |
12:51:09 |
CHIX |
1,614 |
2023112416616033 |
|
|||||
|
|
216.7 |
12:51:09 |
CHIX |
7,753 |
2023112416616035 |
|
|||||
|
|
216.3 |
12:58:10 |
XLON |
262 |
2023112416616952 |
|
|||||
|
|
216.3 |
12:58:10 |
XLON |
1,064 |
2023112416616954 |
|
|||||
|
|
216.3 |
12:58:10 |
XLON |
574 |
2023112416616956 |
|
|||||
|
|
216.3 |
12:58:10 |
XLON |
196 |
2023112416616958 |
|
|||||
|
|
216.2 |
12:59:24 |
XLON |
2,352 |
2023112416617097 |
|
|||||
|
|
216.3 |
13:02:24 |
XLON |
539 |
2023112416617449 |
|
|||||
|
|
216.3 |
13:02:24 |
XLON |
1,517 |
2023112416617451 |
|
|||||
|
|
216.1 |
13:07:47 |
XLON |
2,904 |
2023112416617969 |
|
|||||
|
|
216.1 |
13:11:53 |
BATE |
451 |
2023112416618415 |
|
|||||
|
|
216.1 |
13:11:53 |
XLON |
2,004 |
2023112416618417 |
|
|||||
|
|
216.1 |
13:11:53 |
XLON |
300 |
2023112416618419 |
|
|||||
|
|
216.1 |
13:11:53 |
XLON |
1,506 |
2023112416618421 |
|
|||||
|
|
216.1 |
13:11:53 |
XLON |
450 |
2023112416618423 |
|
|||||
|
|
216.1 |
13:11:53 |
XLON |
403 |
2023112416618425 |
|
|||||
|
|
216.1 |
13:11:53 |
XLON |
247 |
2023112416618427 |
|
|||||
|
|
215.8 |
13:15:21 |
XLON |
2,222 |
2023112416618864 |
|
|||||
|
|
215.9 |
13:20:01 |
BATE |
71 |
2023112416619256 |
|
|||||
|
|
215.9 |
13:20:01 |
BATE |
1 |
2023112416619258 |
|
|||||
|
|
215.9 |
13:20:01 |
BATE |
841 |
2023112416619260 |
|
|||||
|
|
215.9 |
13:20:01 |
BATE |
841 |
2023112416619262 |
|
|||||
|
|
215.9 |
13:20:01 |
BATE |
18 |
2023112416619264 |
|
|||||
|
|
215.9 |
13:20:01 |
BATE |
7,531 |
2023112416619266 |
|
|||||
|
|
215.9 |
13:29:47 |
CHIX |
1,533 |
2023112416620403 |
|
|||||
|
|
215.9 |
13:29:47 |
XLON |
2,292 |
2023112416620405 |
|
|||||
|
|
215.8 |
13:31:02 |
XLON |
2,630 |
2023112416620491 |
|
|||||
|
|
215.6 |
13:31:40 |
XLON |
1,222 |
2023112416620735 |
|
|||||
|
|
215.7 |
13:36:17 |
CHIX |
3,069 |
2023112416621550 |
|
|||||
|
|
215.8 |
13:37:39 |
CHIX |
1,962 |
2023112416621667 |
|
|||||
|
|
215.8 |
13:37:39 |
XLON |
4,035 |
2023112416621669 |
|
|||||
|
|
215.7 |
13:38:27 |
XLON |
353 |
2023112416621861 |
|
|||||
|
|
215.7 |
13:38:27 |
XLON |
1,939 |
2023112416621863 |
|
|||||
|
|
215.8 |
13:45:57 |
BATE |
17 |
2023112416622859 |
|
|||||
|
|
215.8 |
13:45:57 |
CHIX |
419 |
2023112416622861 |
|
|||||
|
|
215.8 |
13:45:57 |
CHIX |
837 |
2023112416622863 |
|
|||||
|
|
215.8 |
13:45:57 |
CHIX |
511 |
2023112416622865 |
|
|||||
|
|
215.6 |
13:45:57 |
XLON |
1,370 |
2023112416622867 |
|
|||||
|
|
215.6 |
13:45:57 |
XLON |
402 |
2023112416622869 |
|
|||||
|
|
215.6 |
13:45:57 |
BATE |
451 |
2023112416622871 |
|
|||||
|
|
215.6 |
13:45:57 |
CHIX |
1,864 |
2023112416622873 |
|
|||||
|
|
215.6 |
13:45:57 |
BATE |
187 |
2023112416622875 |
|
|||||
|
|
215.6 |
13:45:57 |
CHIX |
492 |
2023112416622877 |
|
|||||
|
|
215.7 |
13:45:57 |
BATE |
69 |
2023112416622879 |
|
|||||
|
|
215.4 |
13:48:05 |
XLON |
2,343 |
2023112416623655 |
|
|||||
|
|
216.0 |
13:54:05 |
CHIX |
901 |
2023112416624849 |
|
|||||
|
|
216.0 |
13:54:05 |
CHIX |
463 |
2023112416624851 |
|
|||||
|
|
216.0 |
13:54:05 |
CHIX |
39 |
2023112416624853 |
|
|||||
|
|
216.1 |
13:54:49 |
CHIX |
488 |
2023112416624925 |
|
|||||
|
|
216.1 |
13:54:49 |
CHIX |
480 |
2023112416624927 |
|
|||||
|
|
216.1 |
13:54:49 |
CHIX |
497 |
2023112416624929 |
|
|||||
|
|
216.1 |
13:54:49 |
CHIX |
1,026 |
2023112416624931 |
|
|||||
|
|
216.1 |
13:54:49 |
CHIX |
636 |
2023112416624933 |
|
|||||
|
|
216.1 |
13:54:49 |
CHIX |
3,315 |
2023112416624935 |
|
|||||
|
|
216.1 |
13:54:49 |
CHIX |
1,880 |
2023112416624937 |
|
|||||
|
|
215.9 |
14:02:24 |
XLON |
1 |
2023112416628204 |
|
|||||
|
|
216.1 |
14:02:26 |
BATE |
1,351 |
2023112416628420 |
|
|||||
|
|
216.1 |
14:02:26 |
BATE |
448 |
2023112416628422 |
|
|||||
|
|
216.1 |
14:02:26 |
BATE |
523 |
2023112416628424 |
|
|||||
|
|
216.1 |
14:02:26 |
BATE |
11 |
2023112416628426 |
|
|||||
|
|
216.1 |
14:02:27 |
BATE |
836 |
2023112416628428 |
|
|||||
|
|
216.1 |
14:02:27 |
BATE |
3,000 |
2023112416628430 |
|
|||||
|
|
216.1 |
14:02:27 |
BATE |
898 |
2023112416628432 |
|
|||||
|
|
216.1 |
14:03:38 |
BATE |
451 |
2023112416628796 |
|
|||||
|
|
216.1 |
14:03:38 |
BATE |
11 |
2023112416628798 |
|
|||||
|
|
216.1 |
14:03:38 |
BATE |
1 |
2023112416628800 |
|
|||||
|
|
216.1 |
14:03:38 |
BATE |
810 |
2023112416628802 |
|
|||||
|
|
216.1 |
14:03:38 |
BATE |
618 |
2023112416628804 |
|
|||||
|
|
216.0 |
14:07:11 |
CHIX |
2,479 |
2023112416629926 |
|
|||||
|
|
216.0 |
14:07:54 |
CHIX |
741 |
2023112416630036 |
|
|||||
|
|
216.0 |
14:07:54 |
XLON |
698 |
2023112416630038 |
|
|||||
|
|
216.0 |
14:07:54 |
XLON |
623 |
2023112416630040 |
|
|||||
|
|
216.0 |
14:07:54 |
XLON |
5,176 |
2023112416630042 |
|
|||||
|
|
216.1 |
14:10:33 |
XLON |
1,317 |
2023112416630823 |
|
|||||
|
|
216.1 |
14:10:33 |
XLON |
1,488 |
2023112416630835 |
|
|||||
|
|
216.5 |
14:14:59 |
CHIX |
231 |
2023112416632133 |
|
|||||
|
|
216.5 |
14:14:59 |
CHIX |
2,222 |
2023112416632135 |
|
|||||
|
|
216.5 |
14:14:59 |
CHIX |
5,032 |
2023112416632137 |
|
|||||
|
|
216.5 |
14:14:59 |
CHIX |
817 |
2023112416632139 |
|
|||||
|
|
216.5 |
14:14:59 |
CHIX |
1,290 |
2023112416632141 |
|
|||||
|
|
216.7 |
14:19:24 |
CHIX |
3,078 |
2023112416634266 |
|
|||||
|
|
216.7 |
14:19:29 |
XLON |
722 |
2023112416634286 |
|
|||||
|
|
216.7 |
14:19:29 |
XLON |
3,000 |
2023112416634288 |
|
|||||
|
|
216.7 |
14:19:29 |
XLON |
2,505 |
2023112416634290 |
|
|||||
|
|
216.7 |
14:24:35 |
CHIX |
2,965 |
2023112416636519 |
|
|||||
|
|
216.7 |
14:24:35 |
BATE |
1,488 |
2023112416636521 |
|
|||||
|
|
216.7 |
14:24:35 |
XLON |
1,544 |
2023112416636523 |
|
|||||
|
|
216.7 |
14:24:35 |
XLON |
600 |
2023112416636525 |
|
|||||
|
|
216.7 |
14:24:35 |
XLON |
3,222 |
2023112416636527 |
|
|||||
|
|
216.5 |
14:29:03 |
BATE |
841 |
2023112416638647 |
|
|||||
|
|
216.5 |
14:29:03 |
CHIX |
1,533 |
2023112416638649 |
|
|||||
|
|
216.5 |
14:29:03 |
XLON |
530 |
2023112416638651 |
|
|||||
|
|
216.5 |
14:29:03 |
XLON |
1,562 |
2023112416638653 |
|
|||||
|
|
216.5 |
14:29:03 |
XLON |
913 |
2023112416638655 |
|
|||||
|
|
216.5 |
14:29:03 |
XLON |
1,544 |
2023112416638657 |
|
|||||
|
|
216.3 |
14:30:08 |
XLON |
2,040 |
2023112416640117 |
|
|||||
|
|
216.3 |
14:31:36 |
BATE |
883 |
2023112416643148 |
|
|||||
|
|
216.3 |
14:31:36 |
BATE |
1 |
2023112416643150 |
|
|||||
|
|
216.3 |
14:31:36 |
BATE |
662 |
2023112416643152 |
|
|||||
|
|
216.4 |
14:32:06 |
CHIX |
2,554 |
2023112416643448 |
|
|||||
|
|
216.4 |
14:32:06 |
CHIX |
607 |
2023112416643450 |
|
|||||
|
|
216.4 |
14:32:06 |
CHIX |
1,459 |
2023112416643452 |
|
|||||
|
|
216.4 |
14:32:06 |
CHIX |
3,633 |
2023112416643454 |
|
|||||
|
|
216.4 |
14:32:06 |
CHIX |
880 |
2023112416643456 |
|
|||||
|
|
216.7 |
14:34:09 |
XLON |
2,747 |
2023112416645068 |
|
|||||
|
|
216.5 |
14:35:09 |
XLON |
1,900 |
2023112416645942 |
|
|||||
|
|
216.5 |
14:35:09 |
XLON |
2,600 |
2023112416645944 |
|
|||||
|
|
216.5 |
14:35:09 |
XLON |
492 |
2023112416645946 |
|
|||||
|
|
216.5 |
14:35:09 |
XLON |
981 |
2023112416645948 |
|
|||||
|
|
216.5 |
14:35:09 |
XLON |
1,285 |
2023112416645950 |
|
|||||
|
|
216.7 |
14:37:26 |
CHIX |
225 |
2023112416647040 |
|
|||||
|
|
216.7 |
14:37:26 |
CHIX |
704 |
2023112416647042 |
|
|||||
|
|
216.7 |
14:37:26 |
CHIX |
7,346 |
2023112416647044 |
|
|||||
|
|
216.7 |
14:37:26 |
CHIX |
2,320 |
2023112416647046 |
|
|||||
|
|
216.4 |
14:38:34 |
XLON |
961 |
2023112416647418 |
|
|||||
|
|
216.4 |
14:38:40 |
XLON |
1,046 |
2023112416647439 |
|
|||||
|
|
216.6 |
14:41:14 |
BATE |
1,601 |
2023112416648544 |
|
|||||
|
|
216.6 |
14:41:14 |
CHIX |
3,101 |
2023112416648546 |
|
|||||
|
|
216.6 |
14:41:14 |
XLON |
5,958 |
2023112416648548 |
|
|||||
|
|
216.5 |
14:42:16 |
XLON |
2,468 |
2023112416648868 |
|
|||||
|
|
216.5 |
14:43:01 |
XLON |
1 |
2023112416649112 |
|
|||||
|
|
216.6 |
14:44:49 |
CHIX |
213 |
2023112416650151 |
|
|||||
|
|
216.6 |
14:44:49 |
CHIX |
1,022 |
2023112416650153 |
|
|||||
|
|
216.7 |
14:46:33 |
XLON |
4,028 |
2023112416651274 |
|
|||||
|
|
216.7 |
14:46:33 |
XLON |
1,624 |
2023112416651276 |
|
|||||
|
|
216.7 |
14:46:41 |
BATE |
1,553 |
2023112416651306 |
|
|||||
|
|
216.7 |
14:46:41 |
CHIX |
3,234 |
2023112416651310 |
|
|||||
|
|
216.5 |
14:47:31 |
XLON |
2,548 |
2023112416651788 |
|
|||||
|
|
216.4 |
14:48:04 |
XLON |
3,084 |
2023112416651947 |
|
|||||
|
|
216.5 |
14:50:24 |
BATE |
841 |
2023112416652700 |
|
|||||
|
|
216.6 |
14:51:47 |
XLON |
3,462 |
2023112416653030 |
|
|||||
|
|
216.6 |
14:51:47 |
CHIX |
3,046 |
2023112416653032 |
|
|||||
|
|
216.6 |
14:51:47 |
XLON |
2,142 |
2023112416653034 |
|
|||||
|
|
216.6 |
14:53:50 |
BATE |
1,583 |
2023112416653762 |
|
|||||
|
|
216.6 |
14:53:50 |
CHIX |
3,088 |
2023112416653764 |
|
|||||
|
|
216.6 |
14:53:50 |
XLON |
935 |
2023112416653768 |
|
|||||
|
|
216.6 |
14:53:50 |
XLON |
3,000 |
2023112416653770 |
|
|||||
|
|
216.6 |
14:53:50 |
XLON |
1,524 |
2023112416653782 |
|
|||||
|
|
216.7 |
14:55:39 |
XLON |
2,164 |
2023112416654301 |
|
|||||
|
|
216.9 |
14:57:46 |
XLON |
2,116 |
2023112416655244 |
|
|||||
|
|
216.9 |
14:57:46 |
XLON |
2,000 |
2023112416655246 |
|
|||||
|
|
217.0 |
14:58:46 |
CHIX |
3,234 |
2023112416655484 |
|
|||||
|
|
217.0 |
14:58:46 |
XLON |
5,772 |
2023112416655488 |
|
|||||
|
|
217.0 |
15:01:38 |
XLON |
2,631 |
2023112416656376 |
|
|||||
|
|
217.0 |
15:02:16 |
XLON |
600 |
2023112416656468 |
|
|||||
|
|
217.2 |
15:03:34 |
BATE |
1,662 |
2023112416657008 |
|
|||||
|
|
217.2 |
15:03:34 |
CHIX |
2,954 |
2023112416657012 |
|
|||||
|
|
217.2 |
15:03:34 |
XLON |
2,448 |
2023112416657016 |
|
|||||
|
|
217.2 |
15:03:34 |
XLON |
2,627 |
2023112416657022 |
|
|||||
|
|
217.2 |
15:03:34 |
XLON |
861 |
2023112416657026 |
|
|||||
|
|
217.1 |
15:04:21 |
XLON |
3,032 |
2023112416657317 |
|
|||||
|
|
217.1 |
15:06:07 |
BATE |
451 |
2023112416657887 |
|
|||||
|
|
217.1 |
15:06:07 |
CHIX |
1,106 |
2023112416657889 |
|
|||||
|
|
217.1 |
15:06:07 |
BATE |
7 |
2023112416657891 |
|
|||||
|
|
217.1 |
15:06:07 |
CHIX |
130 |
2023112416657893 |
|
|||||
|
|
217.1 |
15:06:07 |
XLON |
822 |
2023112416657895 |
|
|||||
|
|
217.1 |
15:06:07 |
CHIX |
351 |
2023112416657897 |
|
|||||
|
|
217.1 |
15:06:07 |
XLON |
450 |
2023112416657899 |
|
|||||
|
|
217.1 |
15:06:07 |
CHIX |
59 |
2023112416657901 |
|
|||||
|
|
217.1 |
15:06:07 |
XLON |
1,842 |
2023112416657903 |
|
|||||
|
|
217.1 |
15:06:07 |
CHIX |
987 |
2023112416657905 |
|
|||||
|
|
217.1 |
15:06:07 |
CHIX |
1 |
2023112416657907 |
|
|||||
|
|
217.1 |
15:06:07 |
CHIX |
9 |
2023112416657909 |
|
|||||
|
|
217.2 |
15:07:41 |
BATE |
2,888 |
2023112416658395 |
|
|||||
|
|
217.2 |
15:07:41 |
CHIX |
6,515 |
2023112416658397 |
|
|||||
|
|
217.0 |
15:10:43 |
XLON |
1,754 |
2023112416659448 |
|
|||||
|
|
217.0 |
15:12:46 |
XLON |
2,488 |
2023112416660054 |
|
|||||
|
|
216.9 |
15:16:30 |
CHIX |
746 |
2023112416661552 |
|
|||||
|
|
216.9 |
15:16:30 |
BATE |
792 |
2023112416661554 |
|
|||||
|
|
216.9 |
15:16:30 |
CHIX |
177 |
2023112416661556 |
|
|||||
|
|
216.9 |
15:16:30 |
CHIX |
460 |
2023112416661558 |
|
|||||
|
|
216.9 |
15:16:30 |
CHIX |
831 |
2023112416661560 |
|
|||||
|
|
216.9 |
15:16:33 |
XLON |
3,733 |
2023112416661668 |
|
|||||
|
|
216.9 |
15:16:39 |
CHIX |
34 |
2023112416661740 |
|
|||||
|
|
216.9 |
15:16:40 |
CHIX |
2,165 |
2023112416661748 |
|
|||||
|
|
216.9 |
15:16:40 |
XLON |
172 |
2023112416661750 |
|
|||||
|
|
217.1 |
15:21:09 |
XLON |
681 |
2023112416664420 |
|
|||||
|
|
217.1 |
15:21:09 |
XLON |
1,734 |
2023112416664424 |
|
|||||
|
|
217.0 |
15:22:52 |
XLON |
2,308 |
2023112416664845 |
|
|||||
|
|
217.1 |
15:26:48 |
CHIX |
2,781 |
2023112416666052 |
|
|||||
|
|
217.1 |
15:26:48 |
BATE |
1,491 |
2023112416666156 |
|
|||||
|
|
217.1 |
15:26:48 |
XLON |
4,509 |
2023112416666158 |
|
|||||
|
|
217.3 |
15:31:26 |
XLON |
2,449 |
2023112416668376 |
|
|||||
|
|
217.2 |
15:32:11 |
XLON |
1,051 |
2023112416668666 |
|
|||||
|
|
217.2 |
15:32:11 |
XLON |
1,837 |
2023112416668668 |
|
|||||
|
|
217.3 |
15:34:20 |
XLON |
2,316 |
2023112416669290 |
|
|||||
|
|
217.2 |
15:35:27 |
XLON |
2,577 |
2023112416669610 |
|
|||||
|
|
217.2 |
15:39:32 |
XLON |
1,427 |
2023112416670782 |
|
|||||
|
|
217.2 |
15:39:32 |
XLON |
1,244 |
2023112416670784 |
|
|||||
|
|
217.2 |
15:41:28 |
CHIX |
3,250 |
2023112416671137 |
|
|||||
|
|
217.2 |
15:41:28 |
CHIX |
193 |
2023112416671139 |
|
|||||
|
|
217.2 |
15:41:28 |
XLON |
1,600 |
2023112416671141 |
|
|||||
|
|
217.2 |
15:41:30 |
XLON |
1,594 |
2023112416671143 |
|
|||||
|
|
217.2 |
15:41:30 |
XLON |
2,117 |
2023112416671145 |
|
|||||
|
|
217.2 |
15:47:31 |
BATE |
841 |
2023112416673373 |
|
|||||
|
|
217.2 |
15:47:31 |
BATE |
451 |
2023112416673375 |
|
|||||
|
|
217.2 |
15:47:31 |
BATE |
791 |
2023112416673377 |
|
|||||
|
|
217.2 |
15:47:31 |
XLON |
1,544 |
2023112416673379 |
|
|||||
|
|
217.2 |
15:47:31 |
BATE |
2,408 |
2023112416673381 |
|
|||||
|
|
217.2 |
15:47:31 |
XLON |
450 |
2023112416673383 |
|
|||||
|
|
217.2 |
15:47:31 |
XLON |
517 |
2023112416673385 |
|
|||||
|
|
217.2 |
15:47:31 |
XLON |
479 |
2023112416673387 |
|
|||||
|
|
217.1 |
15:48:02 |
XLON |
1,493 |
2023112416673503 |
|
|||||
|
|
217.2 |
15:53:35 |
CHIX |
692 |
2023112416674943 |
|
|||||
|
|
217.2 |
15:53:35 |
CHIX |
723 |
2023112416674945 |
|
|||||
|
|
217.2 |
15:53:35 |
CHIX |
200 |
2023112416674947 |
|
|||||
|
|
217.2 |
15:53:35 |
XLON |
11 |
2023112416674949 |
|
|||||
|
|
217.2 |
15:53:35 |
XLON |
6 |
2023112416674951 |
|
|||||
|
|
217.2 |
15:53:35 |
XLON |
4 |
2023112416674953 |
|
|||||
|
|
217.2 |
15:54:09 |
CHIX |
223 |
2023112416675164 |
|
|||||
|
|
217.2 |
15:54:09 |
XLON |
1,579 |
2023112416675166 |
|
|||||
|
|
217.2 |
15:54:09 |
BATE |
5 |
2023112416675168 |
|
|||||
|
|
217.2 |
15:54:09 |
BATE |
15 |
2023112416675170 |
|
|||||
|
|
217.2 |
15:55:39 |
CHIX |
15 |
2023112416675590 |
|
|||||
|
|
217.2 |
15:55:39 |
CHIX |
6 |
2023112416675592 |
|
|||||
|
|
217.3 |
15:57:51 |
CHIX |
3,317 |
2023112416676644 |
|
|||||
|
|
217.3 |
15:57:51 |
XLON |
4,399 |
2023112416676646 |
|
|||||
|
|
217.3 |
15:57:51 |
XLON |
793 |
2023112416676648 |
|
|||||
|
|
217.4 |
16:00:45 |
XLON |
2,450 |
2023112416677609 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
1,487 |
2023112416678258 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
11 |
2023112416678260 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
12 |
2023112416678262 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
360 |
2023112416678264 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
1,305 |
2023112416678266 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
253 |
2023112416678268 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
1,273 |
2023112416678270 |
|
|||||
|
|
217.4 |
16:03:15 |
CHIX |
1,243 |
2023112416678272 |
|
|||||
|
|
217.4 |
16:03:15 |
XLON |
4,090 |
2023112416678274 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
375 |
2023112416680696 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
7 |
2023112416680698 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
1,381 |
2023112416680700 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
1,177 |
2023112416680702 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
18 |
2023112416680704 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
3 |
2023112416680706 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
3 |
2023112416680708 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
200 |
2023112416680710 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
1 |
2023112416680712 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
1,669 |
2023112416680714 |
|
|||||
|
|
217.4 |
16:08:22 |
XLON |
2,003 |
2023112416680716 |
|
|||||
|
|
217.4 |
16:08:22 |
CHIX |
942 |
2023112416680718 |
|
|||||
|
|
217.4 |
16:08:24 |
XLON |
491 |
2023112416680736 |
|
|||||
|
|
217.4 |
16:09:07 |
XLON |
581 |
2023112416681455 |
|
|||||
|
|
217.3 |
16:11:49 |
XLON |
1,674 |
2023112416682335 |
|
|||||
|
|
217.5 |
16:14:50 |
XLON |
2,537 |
2023112416683622 |
|
|||||
|
|
217.6 |
16:15:59 |
CHIX |
3,471 |
2023112416684280 |
|
|||||
|
|
217.6 |
16:16:20 |
XLON |
1,828 |
2023112416684462 |
|
|||||
|
|
217.6 |
16:16:20 |
XLON |
4,053 |
2023112416684464 |
|
|||||
|
|
217.6 |
16:19:43 |
XLON |
2,667 |
2023112416685794 |
|
|||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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.