TIDMDOM

RNS Number : 0106S

Domino's Pizza Group PLC

10 November 2021

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 10 November 2021 it purchased the following number of its ordinary shares for cancellation:

 
Class of shares         :    Ordinary shares of 25/48p 
                              ("shares") 
Number of shares 
 purchased              :    216,490 
Average purchase        :    385.7654 pence per share 
 price paid 
Highest purchase        :    390.80 pence per share 
 price paid 
Lowest purchase price   :    383.40 pence per share 
 paid 
 

Following the above transaction, the Company has 451,930,724 ordinary shares in issue. Therefore the total number of voting rights in the Company is 451,930,724 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Limited on behalf of the Company as part of the buyback programme.

Enquiries:

Adrian Bushnell

Company Secretary

01908 580000

Schedule of Purchases: Aggregated by Trading Venue:

 
     Venue       Weighted average       Aggregate        Lowest price      Highest price 
                    price paid          number of        paid per share    paid per share 
                  per share (GBp)    shares purchased        (GBp)             (GBp) 
 London Stock 
  Exchange           385.5298            128,598            383.40            390.40 
                -----------------  ------------------  ----------------  ---------------- 
 Turquoise           385.8674             8,000             384.00            388.80 
                -----------------  ------------------  ----------------  ---------------- 
 Chi-X (CXE)         386.0888            18,000             383.40            390.00 
                -----------------  ------------------  ----------------  ---------------- 
 BATS (BXE)          386.1477            61,892             383.40            390.80 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of ordinary   Transaction    Time of transaction   Transaction reference   Trading 
  shares purchased     price          (UK Time)             number                  venue 
                       (GBp share) 
 906                  390.80          08:34:33             00054931287TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1036                 390.40          08:34:34             00054931288TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1037                 390.00          08:35:33             00054931309TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 863                  390.00          08:35:33             00054931310TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 721                  389.80          08:39:03             00054931433TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 172                  389.80          08:39:03             00054931434TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 339                  389.80          08:39:03             00054931435TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 540                  389.80          08:39:03             00054931436TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1050                 389.80          08:46:41             00054931738TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 31                   389.80          08:46:43             00054931739TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 133                  389.80          08:46:43             00054931740TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 27                   389.80          08:46:43             00054931741TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 826                  389.80          08:46:43             00054931742TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 92                   389.60          08:39:05             00054931437TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 76                   389.60          08:39:05             00054931438TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 160                  389.60          08:46:45             00054931744TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 164                  389.60          08:47:10             00054931784TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 20                   389.60          08:47:10             00054931785TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 478                  389.60          08:47:11             00054931786TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1021                 389.60          08:47:11             00054931787TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 919                  389.40          09:14:40             00054933437TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  389.20          09:18:51             00054933731TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 334                  389.20          09:18:51             00054933732TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 559                  389.20          09:18:51             00054933733TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  389.20          09:18:51             00054933734TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 171                  389.20          09:18:51             00054933735TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 150                  389.20          09:18:51             00054933736TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  389.20          09:18:51             00054933737TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 314                  389.20          09:18:51             00054933738TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1010                 389.00          10:29:09             00054936961TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 279                  388.80          08:48:27             00054931852TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 688                  388.80          08:48:27             00054931853TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 23                   388.80          09:09:04             00054933003TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 978                  388.80          09:09:04             00054933004TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 628                  388.80          09:09:04             00054933005TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 274                  388.80          09:09:04             00054933006TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 949                  388.80          09:09:04             00054933007TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 662                  388.80          10:27:48             00054936907TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 920                  388.80          10:29:10             00054936962TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  388.60          09:54:25             00054935554TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  388.60          09:54:25             00054935555TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 133                  388.60          09:54:25             00054935556TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  388.60          10:29:10             00054936963TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 253                  388.40          09:30:06             00054934284TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 32                   388.40          09:30:06             00054934285TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 576                  388.40          09:30:06             00054934286TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 245                  388.40          09:54:25             00054935557TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 265                  388.40          09:54:25             00054935558TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 403                  388.40          09:54:25             00054935559TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  388.40          09:54:25             00054935560TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 555                  388.40          09:54:25             00054935561TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1016                 388.40          09:54:25             00054935562TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 10                   388.40          09:54:38             00054935576TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 28                   388.40          09:55:46             00054935640TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 47                   388.20          09:55:47             00054935641TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 973                  388.20          09:55:47             00054935642TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1431                 388.20          09:55:47             00054935643TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 883                  388.20          10:32:35             00054937065TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 444                  388.20          10:32:35             00054937066TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 477                  388.20          10:32:35             00054937067TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 675                  388.20          10:32:35             00054937068TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 505                  388.20          10:32:35             00054937069TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 148                  388.20          10:32:35             00054937070TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 200                  388.20          10:33:55             00054937113TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 877                  388.20          10:33:55             00054937114TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  388.20          10:33:55             00054937115TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 385                  388.20          10:34:20             00054937121TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 222                  388.00          10:47:21             00054937521TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 127                  388.00          10:47:21             00054937522TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 828                  388.00          10:47:21             00054937523TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 809                  388.00          10:47:21             00054937524TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 747                  388.00          10:47:22             00054937535TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 495                  388.00          10:47:22             00054937536TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1188                 388.00          10:47:22             00054937542TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 990                  388.00          10:48:24             00054937571TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 952                  388.00          10:48:24             00054937572TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 977                  388.00          10:48:32             00054937577TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 20000                388.00          10:50:23             00054937647TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 958                  388.00          11:22:12             00054939123TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 2                    388.00          11:22:12             00054939124TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 181                  388.00          11:22:12             00054939125TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 626                  388.00          11:22:12             00054939126TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 743                  388.00          11:22:12             00054939127TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 280                  388.00          11:22:12             00054939128TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 790                  387.80          11:00:32             00054938007TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 122                  387.80          11:00:32             00054938008TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 647                  387.80          11:22:17             00054939130TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 3                    387.80          11:25:06             00054939251TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  387.80          11:25:29             00054939281TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 23                   387.80          11:25:29             00054939282TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 377                  387.80          11:25:29             00054939283TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  387.80          11:25:29             00054939284TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 130                  387.80          11:25:29             00054939285TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   387.60          10:48:32             00054937578TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 188                  387.60          10:48:32             00054937579TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 154                  387.60          10:48:32             00054937580TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 398                  387.60          10:48:32             00054937581TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 55                   387.60          10:48:32             00054937582TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 133                  387.60          10:48:32             00054937583TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 442                  387.60          10:48:32             00054937584TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 61                   387.60          10:48:32             00054937585TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 52                   387.60          10:48:32             00054937586TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 15                   387.60          10:48:32             00054937587TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 7                    387.60          10:48:32             00054937588TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 13                   387.60          10:48:32             00054937589TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 16                   387.60          10:48:32             00054937590TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 135                  387.60          10:48:32             00054937593TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 53                   387.60          10:48:32             00054937594TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 80                   387.60          10:48:32             00054937595TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 33                   387.60          10:48:32             00054937596TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 81                   387.60          10:48:32             00054937597TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 55                   387.60          10:48:32             00054937598TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 268                  387.60          10:48:32             00054937599TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 51                   387.60          10:48:32             00054937600TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 485                  387.60          10:48:32             00054937601TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 157                  387.60          10:48:32             00054937602TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 35                   387.60          10:48:32             00054937604TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  387.60          10:48:32             00054937612TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   387.60          11:16:31             00054938879TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 13                   387.40          10:48:32             00054937603TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 61                   387.40          10:48:32             00054937605TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 61                   387.40          10:48:32             00054937606TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 6                    387.40          10:48:32             00054937607TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 7                    387.40          10:48:32             00054937608TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 8                    387.40          10:48:32             00054937609TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 7                    387.40          10:48:32             00054937610TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 39                   387.40          10:48:32             00054937611TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 551                  387.40          10:48:32             00054937613TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 86                   387.40          10:48:35             00054937614TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 151                  387.40          10:48:35             00054937615TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 527                  387.40          11:28:01             00054939442TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 266                  387.40          11:28:01             00054939443TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 59                   387.40          11:28:01             00054939444TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 35                   387.40          11:28:01             00054939445TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 991                  387.40          11:28:03             00054939452TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 258                  387.40          11:28:03             00054939454TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 854                  387.40          11:28:03             00054939455TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 59                   386.20          11:39:45             00054939916TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 165                  386.20          11:39:45             00054939917TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 21                   386.20          11:39:45             00054939918TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 298                  386.20          11:39:45             00054939919TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 145                  386.20          11:39:47             00054939920TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 107                  386.20          11:39:47             00054939921TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 5                    386.20          11:39:47             00054939922TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 218                  386.20          11:39:47             00054939923TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.80          13:18:26             00054945151TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.80          13:18:26             00054945153TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.80          13:18:26             00054945154TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.80          13:18:38             00054945163TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 76                   385.80          13:22:38             00054945316TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 979                  385.80          13:22:38             00054945317TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 977                  385.80          13:26:41             00054945484TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 913                  385.80          13:26:41             00054945485TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 869                  385.80          13:26:41             00054945486TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1200                 385.80          13:26:41             00054945488TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 8                    385.80          13:26:41             00054945489TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 156                  385.80          13:26:41             00054945490TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.80          13:26:41             00054945491TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 69                   385.80          13:26:41             00054945492TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 15                   385.80          13:26:41             00054945493TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 332                  385.80          13:26:41             00054945494TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 737                  385.80          13:26:41             00054945495TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 611                  385.80          13:26:41             00054945496TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 490                  385.60          11:41:43             00054940017TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 438                  385.60          11:41:43             00054940018TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 16                   385.60          13:12:48             00054944742TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 20                   385.60          13:16:34             00054945009TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 47                   385.60          13:18:26             00054945152TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 886                  385.60          13:26:41             00054945487TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 350                  385.60          13:28:25             00054945550TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 601                  385.60          13:28:25             00054945551TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 480                  385.60          13:30:41             00054945664TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.60          13:30:41             00054945666TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          13:30:41             00054945660TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 320                  385.40          13:30:41             00054945661TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 480                  385.40          13:30:41             00054945662TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 692                  385.40          13:30:41             00054945663TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 418                  385.40          13:30:41             00054945665TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 108                  385.40          13:30:41             00054945667TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          13:30:41             00054945668TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 50                   385.40          13:30:41             00054945669TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:03:48             00054957490TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 422                  385.40          16:03:48             00054957491TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 24                   385.40          16:03:58             00054957506TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:05:01             00054957589TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 582                  385.40          16:05:01             00054957590TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 107                  385.40          16:05:01             00054957591TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 763                  385.40          16:05:01             00054957592TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 199                  385.40          16:05:01             00054957593TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 130                  385.40          16:05:01             00054957594TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:05:01             00054957595TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 234                  385.40          16:05:01             00054957596TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 488                  385.40          16:05:15             00054957613TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 33                   385.40          16:05:58             00054957690TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 20                   385.40          16:06:01             00054957699TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 63                   385.40          16:06:01             00054957700TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 280                  385.40          16:06:01             00054957701TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 955                  385.40          16:08:05             00054957899TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:08:05             00054957900TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:08:15             00054957910TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 617                  385.40          16:08:16             00054957911TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:10:58             00054958322TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:10:58             00054958323TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 63                   385.40          16:10:58             00054958324TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.40          16:10:58             00054958328TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 80                   385.40          16:10:58             00054958329TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   385.20          11:49:20             00054940306TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 865                  385.20          11:49:20             00054940307TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1008                 385.20          13:34:48             00054945853TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 649                  385.20          16:03:15             00054957421TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 874                  385.20          16:10:58             00054958325TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 188                  385.20          16:10:58             00054958326TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 782                  385.20          16:10:58             00054958327TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 949                  385.00          11:49:20             00054940308TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 549                  385.00          13:34:48             00054945854TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 395                  385.00          13:34:48             00054945855TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 83                   385.00          16:03:08             00054957414TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 105                  385.00          16:03:08             00054957415TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 16                   385.00          16:03:08             00054957416TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 65                   385.00          16:03:08             00054957417TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 17                   385.00          16:03:08             00054957418TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1022                 385.00          16:12:53             00054958558TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 407                  385.00          16:12:53             00054958559TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.00          16:12:53             00054958560TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 102                  385.00          16:12:53             00054958561TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 424                  384.80          12:02:50             00054940862TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 154                  384.80          12:02:50             00054940863TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 96                   384.80          12:02:50             00054940864TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 10                   384.80          12:02:50             00054940865TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 232                  384.80          12:02:50             00054940866TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 168                  384.80          12:02:50             00054940867TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          12:02:50             00054940868TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 74                   384.80          12:02:50             00054940869TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 344                  384.80          12:02:50             00054940870TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          12:02:50             00054940871TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          12:02:50             00054940872TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 11                   384.80          12:02:50             00054940873TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 6                    384.80          12:29:19             00054942228TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 973                  384.80          12:29:19             00054942229TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1054                 384.80          12:29:19             00054942230TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 374                  384.80          12:29:19             00054942231TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 517                  384.80          12:29:19             00054942232TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 509                  384.80          13:45:03             00054946320TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 496                  384.80          13:45:03             00054946321TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 867                  384.80          16:13:21             00054958614TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          16:13:21             00054958615TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 80                   384.80          16:13:21             00054958616TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 892                  384.60          12:02:50             00054940874TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 942                  384.60          13:47:27             00054946466TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1011                 384.60          15:04:13             00054951354TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 220                  384.60          15:55:11             00054956502TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 9                    384.60          15:55:11             00054956503TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          15:55:11             00054956504TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          15:55:11             00054956505TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 194                  384.60          15:55:11             00054956506TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          15:56:11             00054956613TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 134                  384.60          15:56:11             00054956614TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 88                   384.60          15:56:11             00054956615TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 76                   384.60          15:59:50             00054956933TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1441                 384.60          15:59:50             00054956934TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 83                   384.60          16:00:08             00054957018TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 100                  384.60          16:00:08             00054957019TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 49                   384.60          16:00:08             00054957020TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 20                   384.60          16:01:08             00054957135TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 71                   384.60          16:01:08             00054957136TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 20                   384.60          16:01:08             00054957137TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 239                  384.60          16:14:22             00054958752TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          16:14:22             00054958753TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 266                  384.60          16:14:22             00054958754TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 875                  384.60          16:14:22             00054958755TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 15                   384.60          16:19:37             00054959398TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 11                   384.60          16:19:40             00054959406TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 8                    384.60          16:19:45             00054959407TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 297                  384.60          16:19:47             00054959413TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 7                    384.60          16:20:15             00054959472TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 292                  384.60          16:20:18             00054959484TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 66                   384.60          16:20:18             00054959485TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          16:20:18             00054959486TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 66                   384.60          16:20:18             00054959487TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   384.40          12:39:23             00054942814TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 114                  384.40          12:39:23             00054942815TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 50                   384.40          12:39:23             00054942816TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 86                   384.40          12:39:23             00054942817TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 817                  384.40          12:39:23             00054942818TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 301                  384.40          12:39:23             00054942819TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          12:39:23             00054942820TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 204                  384.40          12:39:23             00054942821TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 218                  384.40          13:47:34             00054946473TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          13:47:34             00054946474TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 346                  384.40          13:47:34             00054946475TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 80                   384.40          15:02:42             00054951292TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 84                   384.40          15:02:42             00054951293TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 116                  384.40          15:02:42             00054951294TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          15:02:42             00054951295TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 507                  384.40          15:02:42             00054951296TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 336                  384.40          15:02:42             00054951297TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 342                  384.40          15:02:42             00054951298TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 876                  384.40          15:02:42             00054951299TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          15:02:42             00054951300TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 958                  384.40          15:04:13             00054951356TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1059                 384.40          15:04:13             00054951357TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 131                  384.40          15:05:34             00054951436TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          15:05:34             00054951437TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 528                  384.40          15:05:34             00054951438TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 850                  384.40          15:12:03             00054952147TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 885                  384.40          15:21:39             00054953277TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          15:21:39             00054953278TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 91                   384.40          15:21:39             00054953279TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 820                  384.40          15:21:39             00054953280TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 895                  384.40          15:21:39             00054953281TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 651                  384.40          15:48:56             00054955897TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          15:48:56             00054955898TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1658                 384.40          15:49:01             00054955907TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 996                  384.40          15:49:48             00054956002TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 288                  384.40          15:50:35             00054956095TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 651                  384.40          15:51:35             00054956171TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 356                  384.40          15:56:11             00054956616TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 896                  384.40          15:56:11             00054956617TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 925                  384.40          15:56:11             00054956618TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 39                   384.40          15:56:11             00054956619TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1006                 384.40          15:56:11             00054956620TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 544                  384.40          15:56:11             00054956621TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 99                   384.40          16:14:35             00054958816TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 192                  384.40          16:15:00             00054958892TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 108                  384.40          16:17:27             00054959169TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 210                  384.40          16:17:27             00054959170TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 651                  384.40          16:17:32             00054959174TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 13                   384.40          16:17:49             00054959184TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 15                   384.40          16:18:29             00054959244TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 34                   384.40          16:19:29             00054959375TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1004                 384.40          16:20:19             00054959489TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 957                  384.40          16:20:19             00054959490TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 514                  384.20          12:40:04             00054942896TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 83                   384.20          12:40:04             00054942897TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 591                  384.20          12:40:04             00054942898TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 340                  384.20          12:40:04             00054942899TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 13                   384.20          12:42:34             00054942999TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 34                   384.20          12:42:58             00054943006TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 208                  384.20          12:42:58             00054943007TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 26                   384.20          12:42:58             00054943008TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 88                   384.20          12:42:58             00054943009TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 312                  384.20          12:42:58             00054943010TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.20          12:42:58             00054943011TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 253                  384.20          12:42:58             00054943012TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1034                 384.20          13:53:02             00054946744TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1034                 384.20          14:08:18             00054947467TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 137                  384.20          14:08:18             00054947468TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 751                  384.20          14:08:18             00054947469TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 640                  384.20          14:19:19             00054947883TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 140                  384.20          14:19:19             00054947884TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 358                  384.20          14:23:03             00054948043TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 588                  384.20          14:23:03             00054948044TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 391                  384.20          14:23:03             00054948045TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   384.20          14:41:59             00054949626TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 88                   384.20          14:41:59             00054949627TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 824                  384.20          14:41:59             00054949628TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.20          14:41:59             00054949630TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 146                  384.20          14:43:13             00054949686TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 950                  384.20          14:43:13             00054949687TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 815                  384.20          14:43:13             00054949688TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 13                   384.20          14:48:24             00054950182TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1037                 384.20          14:48:24             00054950183TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1000                 384.20          14:48:24             00054950184TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.20          14:48:24             00054950191TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 545                  384.20          14:48:24             00054950192TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 157                  384.20          14:56:48             00054950751TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 11                   384.20          14:56:48             00054950752TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 112                  384.20          14:56:48             00054950753TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 230                  384.20          14:56:48             00054950754TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 204                  384.20          14:56:48             00054950755TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.20          14:56:48             00054950756TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 78                   384.20          14:56:48             00054950757TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 23                   384.20          14:56:48             00054950758TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 694                  384.20          15:04:13             00054951355TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 601                  384.20          15:13:25             00054952356TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 175                  384.20          15:13:25             00054952357TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 28                   384.20          15:13:25             00054952358TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 622                  384.20          15:13:25             00054952359TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 569                  384.20          15:13:25             00054952360TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 273                  384.20          15:13:25             00054952361TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 21                   384.20          15:13:25             00054952362TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 456                  384.20          15:13:25             00054952363TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 662                  384.20          15:13:25             00054952364TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 24                   384.20          15:13:25             00054952365TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.20          15:13:25             00054952366TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 11                   384.20          15:20:05             00054953089TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 12                   384.20          15:21:46             00054953294TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 277                  384.20          15:22:10             00054953331TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 791                  384.20          15:22:10             00054953332TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 774                  384.20          15:22:10             00054953333TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 553                  384.20          15:22:10             00054953334TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 94                   384.20          15:22:10             00054953335TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 249                  384.20          15:22:10             00054953336TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 94                   384.20          15:22:10             00054953337TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 52                   384.20          15:22:10             00054953338TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 479                  384.20          15:56:14             00054956626TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 294                  384.20          16:24:19             00054960043TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 62                   384.00          12:43:04             00054943018TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.00          12:43:04             00054943019TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 461                  384.00          12:43:04             00054943020TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 207                  384.00          12:47:07             00054943189TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1041                 384.00          13:53:02             00054946745TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 388                  384.00          13:57:38             00054946915TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.00          13:57:38             00054946916TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 165                  384.00          13:57:38             00054946917TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 786                  384.00          14:18:24             00054947842TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 306                  384.00          14:23:03             00054948046TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 109                  384.00          14:23:03             00054948047TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 775                  384.00          14:23:03             00054948048TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1031                 384.00          14:23:03             00054948049TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 139                  384.00          14:23:05             00054948054TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 844                  384.00          14:28:57             00054948326TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 42                   384.00          14:28:57             00054948327TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 863                  384.00          14:28:57             00054948328TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 293                  384.00          14:28:57             00054948329TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 800                  384.00          14:28:57             00054948330TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.00          14:28:57             00054948331TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 107                  384.00          14:28:57             00054948333TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 292                  384.00          14:28:57             00054948334TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 177                  384.00          14:32:28             00054949055TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 293                  384.00          14:32:28             00054949056TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.00          14:32:28             00054949057TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 651                  384.00          14:38:10             00054949419TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 385                  384.00          14:38:10             00054949420TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 702                  384.00          14:41:59             00054949629TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 849                  384.00          14:48:24             00054950185TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 244                  384.00          14:48:24             00054950186TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 720                  384.00          14:48:24             00054950187TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.00          14:48:24             00054950188TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.00          14:48:24             00054950189TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 199                  384.00          14:48:24             00054950190TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 980                  384.00          15:22:11             00054953339TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 977                  384.00          15:22:11             00054953340TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 957                  383.80          14:00:14             00054947010TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1066                 383.80          14:00:14             00054947011TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 88                   383.80          14:28:57             00054948332TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 31                   383.80          14:28:57             00054948335TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 107                  383.80          14:28:57             00054948336TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1042                 383.80          14:28:57             00054948337TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 132                  383.80          14:28:57             00054948338TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 6                    383.80          14:28:57             00054948339TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 292                  383.80          14:28:57             00054948340TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 25                   383.80          14:28:57             00054948341TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 22                   383.80          14:28:57             00054948342TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 183                  383.80          14:28:57             00054948343TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  383.80          14:32:35             00054949070TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  383.80          14:32:35             00054949071TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 42                   383.80          14:32:35             00054949072TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 25                   383.80          14:32:35             00054949073TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 97                   383.80          14:32:35             00054949074TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 817                  383.80          15:39:08             00054954524TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 415                  383.80          15:39:08             00054954525TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 42                   383.80          15:39:08             00054954526TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 898                  383.80          15:39:08             00054954527TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 237                  383.60          14:29:20             00054948413TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 90                   383.60          14:29:20             00054948414TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  383.60          14:29:38             00054948430TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 140                  383.60          15:22:14             00054953346TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 451                  383.60          15:27:47             00054953755TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 22                   383.60          15:27:47             00054953756TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 405                  383.60          15:27:47             00054953757TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 938                  383.60          15:27:47             00054953758TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 395                  383.40          15:28:08             00054953786TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 621                  383.40          15:28:08             00054953787TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 36                   383.40          15:37:15             00054954425TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 987                  383.40          15:39:09             00054954528TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1033                 383.40          15:39:09             00054954529TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 872                  383.40          15:39:09             00054954530TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1200                 383.40          15:39:09             00054954531TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 975                  383.40          15:39:09             00054954532TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 356                  383.40          15:39:11             00054954542TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 398                  383.40          15:39:11             00054954543TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 284                  383.40          15:39:11             00054954544TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 370                  383.40          15:43:40             00054955142TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 10000                383.40          15:57:07             00054956714TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 

This announcement is made in accordance with the requirements of Listing Rule 12.4.6.

About Domino's Pizza Group

Domino's Pizza Group plc is the UK's leading pizza brand and a major player in the Irish market. We hold the master franchise agreement to own, operate and franchise Domino's stores in the UK and the Republic of Ireland. We also have an associate investment in Germany and Luxembourg.

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

POSFFLFWSEFSEIF

(END) Dow Jones Newswires

November 10, 2021 12:57 ET (17:57 GMT)

Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Apr 2022 a Mag 2022 Clicca qui per i Grafici di Domino
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mag 2021 a Mag 2022 Clicca qui per i Grafici di Domino