TIDMDOM

RNS Number : 2963S

Domino's Pizza Group PLC

12 November 2021

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 12 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              :    198,000 
Average purchase        :    383.3471 pence per share 
 price paid 
Highest purchase        :    385.80 pence per share 
 price paid 
Lowest purchase price   :    379.20 pence per share 
 paid 
 

Following the above transaction, the Company has 451,512,131 ordinary shares in issue. Therefore the total number of voting rights in the Company is 451,512,131 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           383.2704            130,000            379.20            385.80 
                -----------------  ------------------  ----------------  ---------------- 
 Turquoise           383.7657             7,000             382.00            385.00 
                -----------------  ------------------  ----------------  ---------------- 
 Chi-X (CXE)         383.7443            16,000             382.00            385.60 
                -----------------  ------------------  ----------------  ---------------- 
 BATS (BXE)          383.3624            45,000             380.80            385.80 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of ordinary   Transaction    Time of transaction   Transaction reference   Trading 
  shares purchased     price          (UK Time)             number                  venue 
                       (GBp share) 
 204                  379.20          08:21:09             00054988818TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 817                  379.20          08:21:09             00054988817TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 33                   381.20          08:26:04             00054989008TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 684                  381.20          08:28:25             00054989157TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 133                  381.20          08:28:25             00054989158TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 71                   381.20          08:28:25             00054989159TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 157                  381.00          08:33:35             00054989313TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.00          08:33:35             00054989311TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 371                  381.00          08:33:35             00054989310TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 29                   381.00          08:33:35             00054989309TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.00          08:33:35             00054989308TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.00          08:33:35             00054989307TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 187                  381.00          08:33:35             00054989306TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 194                  381.00          08:33:35             00054989315TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.00          08:33:35             00054989314TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.00          08:33:35             00054989312TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 857                  380.80          08:37:39             00054989508TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1008                 380.80          08:37:39             00054989509TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1090                 380.60          08:44:36             00054989819TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.20          08:57:54             00054990201TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 51                   381.20          08:57:54             00054990202TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 896                  382.00          09:13:02             00054990986TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 908                  382.20          09:13:02             00054990985TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 152                  381.60          09:13:32             00054991023TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 96                   381.60          09:13:32             00054991022TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 817                  381.60          09:13:32             00054991021TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 570                  382.20          09:26:00             00054991609TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 132                  382.40          09:26:00             00054991610TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 259                  382.60          09:33:10             00054991966TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 685                  382.60          09:33:10             00054991967TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.60          09:33:30             00054991971TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 195                  382.60          09:33:30             00054991970TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 369                  382.60          09:33:30             00054991972TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 873                  382.60          09:34:10             00054992003TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 24                   382.60          09:34:10             00054992002TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 62                   382.60          09:35:35             00054992083TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  382.60          09:35:35             00054992082TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 104                  382.40          09:36:17             00054992112TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 871                  382.40          09:36:17             00054992111TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.40          09:36:24             00054992114TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  382.80          09:46:09             00054992476TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 272                  382.80          09:46:09             00054992478TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 882                  382.60          09:46:09             00054992482TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 887                  382.60          09:46:09             00054992480TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 886                  382.60          09:46:09             00054992479TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 853                  382.60          09:46:09             00054992481TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 859                  382.60          09:46:09             00054992477TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1092                 382.40          09:49:07             00054992556TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 297                  382.40          09:54:50             00054992688TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 705                  382.40          09:54:55             00054992700TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1                    382.00          10:02:59             00054992998TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 185                  382.20          10:07:01             00054993202TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 700                  382.20          10:07:01             00054993201TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 44                   382.20          10:07:01             00054993203TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 27                   382.20          10:10:52             00054993460TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 248                  382.20          10:10:55             00054993461TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 321                  382.20          10:13:13             00054993574TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          10:13:13             00054993573TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 113                  382.20          10:13:34             00054993583TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1276                 382.20          10:13:34             00054993582TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          10:13:34             00054993581TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 572                  382.20          10:16:10             00054993675TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 352                  382.20          10:16:10             00054993674TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1                    382.00          10:16:58             00054993702TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 926                  382.00          10:16:58             00054993705TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1008                 382.00          10:16:58             00054993704TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1011                 382.00          10:16:58             00054993703TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1079                 382.00          10:16:58             00054993706TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 210                  381.80          10:16:58             00054993712TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.80          10:16:58             00054993711TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 77                   381.80          10:16:58             00054993710TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 323                  381.80          10:16:58             00054993709TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 131                  381.80          10:16:58             00054993708TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.80          10:16:58             00054993707TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 563                  381.00          10:17:32             00054993740TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 29                   381.00          10:18:10             00054993769TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 25                   381.00          10:18:50             00054993780TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 285                  381.00          10:18:58             00054993783TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 705                  380.80          10:34:25             00054994540TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 339                  380.80          10:34:25             00054994539TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1038                 381.60          10:43:45             00054994896TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 515                  381.60          10:49:45             00054995091TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  381.60          10:49:45             00054995090TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 928                  381.40          10:53:23             00054995184TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 915                  381.40          10:53:23             00054995183TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 40                   382.00          11:00:44             00054995425TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 328                  382.00          11:00:44             00054995424TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 916                  382.00          11:00:45             00054995428TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 939                  382.00          11:04:10             00054995552TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 131                  382.00          11:04:10             00054995551TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1027                 381.80          11:04:10             00054995556TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 861                  381.80          11:04:10             00054995553TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1030                 381.80          11:04:10             00054995555TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 678                  381.40          11:04:34             00054995566TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 242                  381.40          11:04:34             00054995567TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 709                  382.20          11:22:40             00054996125TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 378                  382.20          11:22:40             00054996124TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 534                  382.00          11:28:54             00054996365TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 536                  382.00          11:28:54             00054996364TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 997                  382.00          11:34:05             00054996570TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 997                  381.80          11:35:48             00054996618TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 321                  382.40          11:51:05             00054996928TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 85                   382.40          11:51:05             00054996927TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 503                  382.40          11:51:05             00054996926TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 908                  382.40          11:51:05             00054996925TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 20                   382.40          11:51:05             00054996924TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 84                   382.40          12:11:48             00054997607TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1002                 382.40          12:14:35             00054997660TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 951                  382.40          12:14:35             00054997659TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 840                  382.40          12:14:35             00054997658TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 948                  382.40          12:14:35             00054997663TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1304                 382.40          12:14:35             00054997662TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1569                 382.40          12:14:35             00054997661TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 199                  382.40          12:14:35             00054997665TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 753                  382.40          12:14:35             00054997664TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 606                  382.20          12:14:35             00054997666TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1                    384.00          12:25:23             00054998199TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1                    384.20          12:25:33             00054998201TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.20          12:25:33             00054998202TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 678                  384.20          12:25:33             00054998203TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 30                   384.00          12:25:53             00054998215TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 928                  384.00          12:25:53             00054998217TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1335                 384.00          12:25:53             00054998216TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 389                  384.00          12:25:53             00054998221TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 77                   384.00          12:25:53             00054998220TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 356                  384.00          12:25:53             00054998219TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 106                  384.00          12:25:53             00054998218TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1053                 384.80          12:30:09             00054998353TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 15                   385.60          12:34:14             00054998516TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 640                  385.60          12:34:14             00054998517TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 393                  385.60          12:34:14             00054998518TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.80          12:39:41             00054998726TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.80          12:39:41             00054998728TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 165                  385.80          12:39:41             00054998729TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 568                  385.60          12:39:41             00054998730TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 385                  385.60          12:39:41             00054998727TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1098                 385.60          12:39:41             00054998731TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 157                  385.80          12:45:14             00054998913TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 843                  385.80          12:45:14             00054998914TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 735                  385.60          12:48:41             00054999016TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 294                  385.60          12:48:41             00054999015TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 342                  385.60          12:48:41             00054999018TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 43                   385.60          12:48:41             00054999017TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 86                   385.60          12:48:48             00054999020TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 257                  385.60          12:48:48             00054999022TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 389                  385.60          12:48:48             00054999021TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 188                  385.60          12:50:42             00054999071TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 649                  385.60          12:50:42             00054999070TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 123                  385.60          12:50:42             00054999072TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 64                   385.60          12:50:42             00054999073TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 637                  385.40          12:51:08             00054999080TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 225                  385.40          12:51:08             00054999079TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 338                  385.20          12:51:08             00054999081TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 674                  385.20          12:51:08             00054999082TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   385.20          13:10:44             00054999865TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 248                  385.20          13:10:44             00054999866TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 567                  385.20          13:10:49             00054999867TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 494                  385.40          13:12:08             00054999904TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 450                  385.40          13:12:08             00054999903TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 118                  385.20          13:19:55             00055000280TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 211                  385.20          13:26:07             00055000507TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 309                  385.40          13:26:14             00055000528TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 54                   385.40          13:26:14             00055000527TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 234                  385.40          13:26:14             00055000526TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 601                  385.40          13:28:14             00055000592TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 34                   385.20          13:28:24             00055000597TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 41                   385.20          13:28:24             00055000596TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 136                  385.20          13:28:24             00055000595TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 624                  385.20          13:28:24             00055000594TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 94                   385.20          13:28:24             00055000599TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.20          13:28:24             00055000598TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 218                  385.20          13:28:24             00055000600TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 14                   385.20          13:29:31             00055000645TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 77                   385.20          13:29:31             00055000644TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 196                  385.20          13:29:31             00055000643TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 60                   385.20          13:29:31             00055000646TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 441                  385.20          13:29:48             00055000651TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 57                   385.20          13:29:48             00055000652TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 167                  385.20          13:29:48             00055000656TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 233                  385.20          13:29:48             00055000654TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1109                 385.00          13:29:48             00055000657TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 60                   385.20          13:29:48             00055000655TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 936                  385.20          13:29:48             00055000653TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1076                 385.20          13:32:19             00055000729TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 196                  385.00          13:34:02             00055000772TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 858                  385.00          13:34:02             00055000771TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 214                  384.80          13:41:15             00055001160TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 128                  384.60          13:44:31             00055001304TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 11                   384.60          13:46:00             00055001405TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1141                 384.60          13:46:00             00055001404TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 66                   384.60          13:46:00             00055001403TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 135                  384.60          13:46:56             00055001487TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 125                  384.60          13:50:13             00055001601TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 213                  384.60          13:53:15             00055001804TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 273                  384.80          13:54:44             00055001933TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          13:54:44             00055001932TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 446                  384.80          13:54:44             00055001931TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 986                  385.00          13:54:44             00055001929TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 387                  385.20          13:54:44             00055001930TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 404                  385.20          13:54:44             00055001928TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 445                  385.00          14:05:31             00055002421TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 442                  385.00          14:05:32             00055002423TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 491                  384.80          14:06:32             00055002490TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 371                  384.60          14:06:32             00055002500TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 912                  384.80          14:06:32             00055002497TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 57                   384.80          14:06:32             00055002495TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 20                   384.80          14:06:32             00055002499TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          14:06:32             00055002498TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 465                  384.80          14:06:32             00055002496TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 446                  384.80          14:06:32             00055002493TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          14:06:32             00055002491TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 190                  384.80          14:06:32             00055002494TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          14:06:32             00055002492TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1097                 384.20          14:07:15             00055002520TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          14:14:32             00055002851TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          14:15:00             00055002898TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 49                   384.60          14:21:54             00055003223TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 281                  384.80          14:23:16             00055003250TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 697                  384.80          14:23:16             00055003249TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 10                   384.60          14:23:16             00055003251TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 844                  384.60          14:23:17             00055003252TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 265                  384.60          14:23:17             00055003253TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 676                  384.80          14:26:08             00055003390TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 894                  385.00          14:29:35             00055003462TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 110                  385.00          14:29:35             00055003461TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 33                   384.80          14:30:08             00055003534TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 137                  384.80          14:30:08             00055003533TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 957                  384.80          14:30:08             00055003532TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 79                   384.80          14:30:08             00055003538TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          14:30:08             00055003537TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          14:30:08             00055003536TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 208                  384.80          14:30:08             00055003535TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1027                 385.20          14:32:20             00055003735TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 769                  385.00          14:33:26             00055003775TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 571                  385.00          14:33:55             00055003805TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 359                  385.00          14:33:55             00055003808TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 70                   385.00          14:33:55             00055003807TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 12                   385.00          14:33:55             00055003806TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 40                   385.00          14:33:55             00055003814TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 239                  385.00          14:33:55             00055003813TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 10                   385.00          14:33:55             00055003812TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.00          14:33:55             00055003811TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 445                  385.00          14:33:55             00055003810TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 355                  385.00          14:33:55             00055003809TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 321                  384.40          14:35:57             00055003874TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 583                  384.80          14:43:46             00055004258TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 338                  384.80          14:43:49             00055004260TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1061                 384.60          14:43:51             00055004267TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          14:43:51             00055004266TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          14:43:51             00055004265TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 206                  384.60          14:43:51             00055004264TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 329                  384.60          14:46:13             00055004391TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 424                  384.60          14:46:13             00055004390TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 195                  384.60          14:46:13             00055004389TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 183                  384.40          14:47:28             00055004487TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 482                  384.60          14:50:02             00055004685TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 162                  384.60          14:50:13             00055004698TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1158                 384.60          14:50:13             00055004697TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 183                  384.60          14:50:13             00055004696TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 39                   384.60          14:50:13             00055004695TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 924                  384.40          14:55:43             00055005068TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 963                  384.60          14:55:43             00055005064TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 331                  384.60          14:55:43             00055005066TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 750                  384.60          14:55:43             00055005065TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 673                  384.40          14:55:43             00055005067TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 120                  384.40          14:56:11             00055005089TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 59                   384.40          14:57:01             00055005128TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 23                   384.40          14:57:01             00055005129TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 247                  384.40          14:59:20             00055005277TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 92                   384.40          14:59:35             00055005284TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 122                  384.40          14:59:43             00055005292TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 72                   384.40          15:02:07             00055005449TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 468                  384.40          15:04:30             00055005623TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2                    384.40          15:05:03             00055005644TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 438                  384.40          15:06:10             00055005715TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 126                  385.00          15:10:49             00055005974TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 910                  385.20          15:10:55             00055005984TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1200                 385.20          15:10:55             00055005983TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 239                  385.20          15:11:54             00055006033TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 132                  385.20          15:11:54             00055006032TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 162                  385.20          15:11:54             00055006031TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 371                  385.20          15:11:54             00055006030TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 665                  385.20          15:11:54             00055006034TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 885                  385.20          15:15:54             00055006232TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 566                  385.00          15:16:16             00055006291TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  385.00          15:16:16             00055006290TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 787                  385.00          15:16:16             00055006289TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 250                  385.00          15:16:16             00055006297TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 78                   385.00          15:16:16             00055006296TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 98                   385.00          15:16:16             00055006295TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 186                  385.00          15:16:16             00055006294TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 104                  385.00          15:16:16             00055006293TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 375                  385.00          15:16:16             00055006292TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 91                   384.80          15:17:01             00055006363TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.80          15:17:01             00055006362TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 606                  384.80          15:17:01             00055006361TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 168                  384.60          15:19:32             00055006521TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          15:19:32             00055006520TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.60          15:19:32             00055006519TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 119                  384.60          15:19:32             00055006518TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 919                  384.60          15:23:43             00055006867TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 212                  384.40          15:23:53             00055006913TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 67                   384.40          15:24:13             00055006931TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 319                  384.40          15:24:41             00055006962TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 456                  384.40          15:24:48             00055006969TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 571                  384.40          15:24:48             00055006967TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 296                  384.40          15:24:48             00055006968TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 15                   384.40          15:29:36             00055007261TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 42                   384.40          15:29:36             00055007260TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1                    384.40          15:30:10             00055007277TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 285                  384.40          15:30:10             00055007278TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 230                  384.40          15:30:31             00055007293TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 341                  384.40          15:30:31             00055007292TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 186                  384.40          15:31:24             00055007342TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          15:31:24             00055007341TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  384.40          15:31:24             00055007340TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 939                  384.20          15:31:24             00055007343TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 579                  384.20          15:31:24             00055007346TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 321                  384.20          15:31:24             00055007345TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 80                   384.20          15:31:24             00055007344TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 6                    384.00          15:31:24             00055007348TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 98                   384.00          15:31:24             00055007347TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 150                  384.00          15:31:28             00055007360TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 41                   384.00          15:31:52             00055007416TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 46                   384.00          15:34:02             00055007637TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 328                  384.00          15:34:02             00055007636TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 26                   384.00          15:34:02             00055007638TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   384.00          15:34:02             00055007639TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 39                   384.00          15:37:25             00055007895TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 330                  384.40          15:44:02             00055008353TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 12                   384.40          15:44:02             00055008352TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 397                  384.40          15:44:08             00055008355TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 391                  384.40          15:44:30             00055008362TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1036                 384.40          15:44:30             00055008361TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 226                  384.40          15:44:30             00055008360TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 195                  384.40          15:44:30             00055008364TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  384.40          15:44:30             00055008363TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 331                  384.40          15:45:13             00055008414TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 533                  384.40          15:45:13             00055008413TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 634                  384.20          15:45:13             00055008416TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 230                  384.20          15:45:13             00055008415TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 887                  384.20          15:45:13             00055008417TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 256                  384.00          15:45:14             00055008419TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 770                  384.00          15:45:24             00055008427TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 36                   383.80          15:47:39             00055008664TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 395                  383.80          15:48:51             00055008781TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 817                  383.80          15:48:51             00055008780TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 627                  383.80          15:48:51             00055008782TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 533                  383.60          15:49:37             00055008942TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 39                   383.80          15:50:32             00055009013TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 133                  383.80          15:50:32             00055009012TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 486                  383.80          15:50:49             00055009045TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 148                  383.80          15:51:28             00055009080TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 582                  383.80          15:55:55             00055009464TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 135                  383.80          15:56:01             00055009487TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 185                  383.60          15:57:50             00055009603TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1                    383.80          16:00:08             00055009874TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1021                 383.80          16:00:27             00055009935TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 253                  383.80          16:02:33             00055010101TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 294                  383.80          16:02:33             00055010100TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 400                  383.80          16:03:00             00055010121TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 226                  383.60          16:06:16             00055010300TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 308                  383.60          16:06:16             00055010299TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 193                  383.60          16:06:16             00055010301TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  383.80          16:06:16             00055010302TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 120                  383.60          16:06:16             00055010305TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 717                  383.60          16:06:16             00055010304TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 820                  383.60          16:06:16             00055010303TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1091                 383.60          16:06:16             00055010308TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1021                 383.60          16:06:16             00055010306TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 530                  383.60          16:06:16             00055010310TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 380                  383.60          16:06:16             00055010309TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  383.60          16:06:16             00055010307TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 555                  383.60          16:06:16             00055010312TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  383.60          16:06:16             00055010311TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 585                  383.20          16:06:16             00055010314TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1005                 383.20          16:06:16             00055010313TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1268                 382.80          16:06:27             00055010333TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 351                  382.80          16:06:27             00055010332TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 377                  382.60          16:06:46             00055010352TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 136                  382.60          16:06:46             00055010351TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 409                  382.60          16:06:46             00055010353TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 955                  382.80          16:08:53             00055010502TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.80          16:08:53             00055010503TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1007                 382.80          16:09:23             00055010609TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 323                  382.80          16:09:23             00055010612TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.80          16:09:23             00055010611TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.80          16:09:23             00055010610TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 947                  382.60          16:09:37             00055010628TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 19                   382.60          16:09:37             00055010627TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 79                   382.40          16:10:15             00055010666TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 526                  382.40          16:10:15             00055010665TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 446                  382.40          16:10:15             00055010670TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 341                  382.40          16:10:15             00055010669TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 217                  382.40          16:10:15             00055010667TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 290                  382.40          16:10:15             00055010668TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.40          16:10:15             00055010671TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.40          16:10:15             00055010672TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.40          16:10:15             00055010673TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.40          16:10:15             00055010674TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 136                  382.20          16:11:10             00055010718TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 877                  382.20          16:11:11             00055010719TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 852                  382.00          16:11:36             00055010741TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 118                  382.00          16:11:42             00055010750TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 126                  382.00          16:11:42             00055010749TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 986                  381.80          16:14:10             00055010986TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 610                  382.20          16:17:45             00055011362TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 530                  382.20          16:17:45             00055011363TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 11                   382.20          16:17:45             00055011364TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 272                  382.20          16:17:45             00055011365TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.40          16:17:45             00055011367TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.40          16:17:45             00055011366TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 241                  382.40          16:17:45             00055011368TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 251                  382.20          16:17:50             00055011381TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 563                  382.20          16:17:50             00055011380TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 222                  382.20          16:17:50             00055011379TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          16:18:12             00055011417TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 558                  382.20          16:18:12             00055011416TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 216                  382.20          16:18:30             00055011442TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 262                  382.20          16:18:30             00055011441TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          16:18:30             00055011440TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 135                  382.20          16:18:42             00055011453TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 600                  382.20          16:18:42             00055011452TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 9                    382.20          16:18:44             00055011455TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   382.20          16:19:15             00055011483TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 156                  382.20          16:19:15             00055011482TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 300                  382.20          16:19:15             00055011487TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 61                   382.20          16:19:15             00055011486TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 190                  382.20          16:19:15             00055011485TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          16:19:15             00055011484TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 69                   382.00          16:19:43             00055011526TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 820                  382.00          16:19:43             00055011525TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 50                   382.00          16:19:43             00055011528TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 437                  382.00          16:19:43             00055011527TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 393                  382.00          16:20:22             00055011625TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 427                  382.00          16:20:22             00055011624TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 184                  382.20          16:20:45             00055011658TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 426                  382.40          16:21:01             00055011680TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 114                  382.20          16:21:05             00055011695TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          16:21:05             00055011693TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 118                  382.20          16:21:05             00055011692TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 920                  382.20          16:21:05             00055011694TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 826                  382.20          16:21:31             00055011742TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 990                  382.20          16:21:41             00055011753TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 133                  382.20          16:21:41             00055011752TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 942                  382.00          16:23:15             00055011918TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 394                  382.00          16:23:15             00055011919TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 85                   381.60          16:25:18             00055012055TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 532                  381.80          16:25:18             00055012056TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 889                  382.00          16:25:58             00055012124TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1828                 382.00          16:25:58             00055012123TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 630                  382.00          16:26:02             00055012138TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.00          16:26:02             00055012137TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 148                  382.00          16:26:07             00055012142TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 532                  382.20          16:28:38             00055012482TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1715                 382.20          16:28:38             00055012481TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 412                  382.20          16:28:38             00055012488TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          16:28:38             00055012487TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          16:28:38             00055012486TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 323                  382.20          16:28:38             00055012485TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1306                 382.20          16:28:38             00055012484TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  382.20          16:28:38             00055012483TRLO0        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

POSFFEFWEEFSEEF

(END) Dow Jones Newswires

November 12, 2021 12:23 ET (17:23 GMT)

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