Domino's Pizza Group PLC Transaction in Own Shares (5331K)
05 Maggio 2022 - 7:23PM
UK Regulatory
TIDMDOM
RNS Number : 5331K
Domino's Pizza Group PLC
05 May 2022
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP PLC
TRANSACTION IN OWN SHARES
Domino's Pizza Group plc (the "Company") announces that on 5 May
2022 it purchased the following number of its ordinary shares for
cancellation:
Class of shares : Ordinary shares of 25/48p
("shares")
Number of shares
purchased : 285,000
Average purchase : 317.3856 pence per share
price paid
Highest purchase : 333.20 pence per share
price paid
Lowest purchase price : 308.80 pence per share
paid
Following the above transaction, the Company has 441,183,588
ordinary shares in issue. Therefore the total number of voting
rights in the Company is 441,183,588 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 318.3145 200,000 308.80 333.20
----------------- ------------------ ---------------- ----------------
Chi-X (CXE) 314.6466 25,000 309.20 322.00
----------------- ------------------ ---------------- ----------------
BATS (BXE) 315.4305 60,000 309.20 322.40
----------------- ------------------ ---------------- ----------------
Schedule of Purchases - Individual Transactions
Number of ordinary Transaction Time of transaction Transaction Trading
shares purchased price (UK Time) reference number venue
(GBp share)
294 333.20 08:17:30 00058676278TRLO0 XLON
------------- -------------------- ------------------ --------
28 333.20 08:17:30 00058676277TRLO0 XLON
------------- -------------------- ------------------ --------
877 333.20 08:17:30 00058676276TRLO0 XLON
------------- -------------------- ------------------ --------
681 332.80 08:17:57 00058676297TRLO0 XLON
------------- -------------------- ------------------ --------
343 332.80 08:17:57 00058676298TRLO0 XLON
------------- -------------------- ------------------ --------
277 333.00 08:24:54 00058676821TRLO0 XLON
------------- -------------------- ------------------ --------
500 333.00 08:24:54 00058676822TRLO0 XLON
------------- -------------------- ------------------ --------
170 333.00 08:24:54 00058676823TRLO0 XLON
------------- -------------------- ------------------ --------
146 333.00 08:24:54 00058676824TRLO0 XLON
------------- -------------------- ------------------ --------
485 332.60 08:25:03 00058676828TRLO0 XLON
------------- -------------------- ------------------ --------
529 332.60 08:25:03 00058676829TRLO0 XLON
------------- -------------------- ------------------ --------
709 331.60 08:29:42 00058677127TRLO0 XLON
------------- -------------------- ------------------ --------
331 331.60 08:29:42 00058677128TRLO0 XLON
------------- -------------------- ------------------ --------
1024 330.40 08:32:38 00058677357TRLO0 XLON
------------- -------------------- ------------------ --------
634 330.20 08:35:57 00058677515TRLO0 XLON
------------- -------------------- ------------------ --------
510 330.20 08:35:58 00058677516TRLO0 XLON
------------- -------------------- ------------------ --------
289 330.00 08:39:11 00058677711TRLO0 XLON
------------- -------------------- ------------------ --------
829 330.00 08:39:11 00058677712TRLO0 XLON
------------- -------------------- ------------------ --------
999 329.80 08:39:11 00058677713TRLO0 XLON
------------- -------------------- ------------------ --------
1203 328.40 08:43:03 00058677942TRLO0 XLON
------------- -------------------- ------------------ --------
867 327.80 08:43:58 00058678023TRLO0 XLON
------------- -------------------- ------------------ --------
317 327.80 08:43:58 00058678024TRLO0 XLON
------------- -------------------- ------------------ --------
304 325.40 08:46:11 00058678118TRLO0 XLON
------------- -------------------- ------------------ --------
300 325.40 08:47:22 00058678179TRLO0 XLON
------------- -------------------- ------------------ --------
412 325.40 08:47:22 00058678180TRLO0 XLON
------------- -------------------- ------------------ --------
982 324.80 08:52:23 00058678460TRLO0 XLON
------------- -------------------- ------------------ --------
227 324.40 08:52:23 00058678461TRLO0 XLON
------------- -------------------- ------------------ --------
500 324.00 08:53:46 00058678572TRLO0 XLON
------------- -------------------- ------------------ --------
625 324.00 08:54:02 00058678576TRLO0 XLON
------------- -------------------- ------------------ --------
204 324.00 08:54:02 00058678577TRLO0 XLON
------------- -------------------- ------------------ --------
228 324.00 08:54:02 00058678578TRLO0 XLON
------------- -------------------- ------------------ --------
431 324.00 08:54:02 00058678579TRLO0 XLON
------------- -------------------- ------------------ --------
372 324.00 08:54:02 00058678580TRLO0 XLON
------------- -------------------- ------------------ --------
36 324.00 08:54:03 00058678581TRLO0 XLON
------------- -------------------- ------------------ --------
973 321.60 09:08:42 00058679224TRLO0 XLON
------------- -------------------- ------------------ --------
1160 321.60 09:08:42 00058679225TRLO0 XLON
------------- -------------------- ------------------ --------
24 321.60 09:08:42 00058679226TRLO0 XLON
------------- -------------------- ------------------ --------
162 321.40 09:08:42 00058679227TRLO0 XLON
------------- -------------------- ------------------ --------
857 321.40 09:08:42 00058679228TRLO0 XLON
------------- -------------------- ------------------ --------
15 321.40 09:08:42 00058679229TRLO0 XLON
------------- -------------------- ------------------ --------
221 320.00 09:14:39 00058679607TRLO0 XLON
------------- -------------------- ------------------ --------
797 320.00 09:14:39 00058679608TRLO0 XLON
------------- -------------------- ------------------ --------
668 319.80 09:16:26 00058679712TRLO0 XLON
------------- -------------------- ------------------ --------
344 319.80 09:16:26 00058679713TRLO0 XLON
------------- -------------------- ------------------ --------
657 318.20 09:18:28 00058679855TRLO0 XLON
------------- -------------------- ------------------ --------
325 318.20 09:18:28 00058679856TRLO0 XLON
------------- -------------------- ------------------ --------
128 318.00 09:21:04 00058679942TRLO0 XLON
------------- -------------------- ------------------ --------
500 318.00 09:21:04 00058679943TRLO0 XLON
------------- -------------------- ------------------ --------
383 318.00 09:21:04 00058679944TRLO0 XLON
------------- -------------------- ------------------ --------
61 319.20 09:25:02 00058680262TRLO0 XLON
------------- -------------------- ------------------ --------
500 319.20 09:25:02 00058680263TRLO0 XLON
------------- -------------------- ------------------ --------
111 319.20 09:25:02 00058680264TRLO0 XLON
------------- -------------------- ------------------ --------
72 319.20 09:25:02 00058680265TRLO0 XLON
------------- -------------------- ------------------ --------
56 319.20 09:25:02 00058680266TRLO0 XLON
------------- -------------------- ------------------ --------
197 319.20 09:25:02 00058680267TRLO0 XLON
------------- -------------------- ------------------ --------
500 319.40 09:37:02 00058680780TRLO0 XLON
------------- -------------------- ------------------ --------
539 319.40 09:37:02 00058680781TRLO0 XLON
------------- -------------------- ------------------ --------
1203 320.80 09:42:45 00058681183TRLO0 XLON
------------- -------------------- ------------------ --------
7 320.60 09:43:06 00058681196TRLO0 XLON
------------- -------------------- ------------------ --------
500 320.60 09:43:06 00058681197TRLO0 XLON
------------- -------------------- ------------------ --------
500 320.60 09:43:06 00058681198TRLO0 XLON
------------- -------------------- ------------------ --------
104 320.60 09:43:06 00058681199TRLO0 XLON
------------- -------------------- ------------------ --------
100 320.80 09:45:35 00058681276TRLO0 XLON
------------- -------------------- ------------------ --------
1000 320.80 09:45:35 00058681277TRLO0 XLON
------------- -------------------- ------------------ --------
90 320.80 09:45:35 00058681278TRLO0 XLON
------------- -------------------- ------------------ --------
267 320.80 09:47:27 00058681369TRLO0 XLON
------------- -------------------- ------------------ --------
451 320.80 09:47:27 00058681371TRLO0 XLON
------------- -------------------- ------------------ --------
78 320.80 09:47:27 00058681372TRLO0 XLON
------------- -------------------- ------------------ --------
46 320.80 09:47:27 00058681373TRLO0 XLON
------------- -------------------- ------------------ --------
315 320.80 09:47:27 00058681375TRLO0 XLON
------------- -------------------- ------------------ --------
23 320.80 09:47:27 00058681376TRLO0 XLON
------------- -------------------- ------------------ --------
320 320.80 09:47:27 00058681366TRLO0 BATE
------------- -------------------- ------------------ --------
11 320.80 09:47:27 00058681367TRLO0 BATE
------------- -------------------- ------------------ --------
145 320.80 09:47:27 00058681368TRLO0 BATE
------------- -------------------- ------------------ --------
268 320.80 09:47:27 00058681370TRLO0 BATE
------------- -------------------- ------------------ --------
217 320.60 09:47:27 00058681374TRLO0 CHIX
------------- -------------------- ------------------ --------
155 320.60 09:47:30 00058681387TRLO0 CHIX
------------- -------------------- ------------------ --------
292 320.60 09:47:30 00058681388TRLO0 CHIX
------------- -------------------- ------------------ --------
92 320.60 09:47:30 00058681389TRLO0 CHIX
------------- -------------------- ------------------ --------
773 318.80 09:49:03 00058681477TRLO0 BATE
------------- -------------------- ------------------ --------
978 318.60 09:53:13 00058681826TRLO0 XLON
------------- -------------------- ------------------ --------
589 319.60 09:55:38 00058681907TRLO0 XLON
------------- -------------------- ------------------ --------
392 319.60 09:55:38 00058681908TRLO0 XLON
------------- -------------------- ------------------ --------
755 319.60 09:55:55 00058681918TRLO0 XLON
------------- -------------------- ------------------ --------
297 319.60 09:55:55 00058681919TRLO0 XLON
------------- -------------------- ------------------ --------
299 319.40 09:55:55 00058681920TRLO0 XLON
------------- -------------------- ------------------ --------
413 319.40 09:55:55 00058681921TRLO0 XLON
------------- -------------------- ------------------ --------
340 319.40 09:55:55 00058681922TRLO0 XLON
------------- -------------------- ------------------ --------
315 319.20 09:56:11 00058681928TRLO0 XLON
------------- -------------------- ------------------ --------
143 319.20 09:56:11 00058681929TRLO0 XLON
------------- -------------------- ------------------ --------
500 319.20 09:56:11 00058681930TRLO0 XLON
------------- -------------------- ------------------ --------
183 319.20 09:56:11 00058681931TRLO0 XLON
------------- -------------------- ------------------ --------
183 319.00 09:56:11 00058681932TRLO0 XLON
------------- -------------------- ------------------ --------
183 319.00 09:56:11 00058681933TRLO0 XLON
------------- -------------------- ------------------ --------
49 319.20 10:00:10 00058682134TRLO0 XLON
------------- -------------------- ------------------ --------
334 319.20 10:00:10 00058682135TRLO0 XLON
------------- -------------------- ------------------ --------
157 319.20 10:00:11 00058682136TRLO0 XLON
------------- -------------------- ------------------ --------
587 319.20 10:00:11 00058682137TRLO0 XLON
------------- -------------------- ------------------ --------
157 319.00 10:01:04 00058682173TRLO0 BATE
------------- -------------------- ------------------ --------
148 319.00 10:01:04 00058682174TRLO0 BATE
------------- -------------------- ------------------ --------
487 319.20 10:04:02 00058682363TRLO0 XLON
------------- -------------------- ------------------ --------
152 319.20 10:04:02 00058682364TRLO0 XLON
------------- -------------------- ------------------ --------
465 319.20 10:04:02 00058682365TRLO0 XLON
------------- -------------------- ------------------ --------
439 319.00 10:05:02 00058682405TRLO0 BATE
------------- -------------------- ------------------ --------
244 319.00 10:05:02 00058682406TRLO0 XLON
------------- -------------------- ------------------ --------
500 319.00 10:05:02 00058682407TRLO0 XLON
------------- -------------------- ------------------ --------
269 319.00 10:05:02 00058682408TRLO0 XLON
------------- -------------------- ------------------ --------
385 318.00 10:07:02 00058682515TRLO0 XLON
------------- -------------------- ------------------ --------
158 318.00 10:07:07 00058682517TRLO0 XLON
------------- -------------------- ------------------ --------
286 318.00 10:07:49 00058682530TRLO0 XLON
------------- -------------------- ------------------ --------
186 318.00 10:07:49 00058682531TRLO0 XLON
------------- -------------------- ------------------ --------
2 318.00 10:07:49 00058682532TRLO0 XLON
------------- -------------------- ------------------ --------
70 317.60 10:07:49 00058682533TRLO0 BATE
------------- -------------------- ------------------ --------
103 317.60 10:07:49 00058682534TRLO0 BATE
------------- -------------------- ------------------ --------
500 317.60 10:07:49 00058682535TRLO0 BATE
------------- -------------------- ------------------ --------
25 317.60 10:08:03 00058682536TRLO0 BATE
------------- -------------------- ------------------ --------
25000 318.60 10:10:08 00058682644TRLO0 XLON
------------- -------------------- ------------------ --------
348 319.20 10:19:29 00058683046TRLO0 XLON
------------- -------------------- ------------------ --------
55 319.20 10:19:29 00058683047TRLO0 XLON
------------- -------------------- ------------------ --------
655 319.20 10:19:29 00058683048TRLO0 XLON
------------- -------------------- ------------------ --------
134 319.20 10:19:30 00058683049TRLO0 XLON
------------- -------------------- ------------------ --------
755 318.80 10:19:30 00058683051TRLO0 XLON
------------- -------------------- ------------------ --------
245 318.80 10:19:30 00058683053TRLO0 XLON
------------- -------------------- ------------------ --------
8 318.80 10:19:30 00058683050TRLO0 BATE
------------- -------------------- ------------------ --------
156 318.80 10:19:30 00058683052TRLO0 BATE
------------- -------------------- ------------------ --------
29 319.00 10:24:04 00058683229TRLO0 XLON
------------- -------------------- ------------------ --------
1000 319.00 10:24:04 00058683230TRLO0 XLON
------------- -------------------- ------------------ --------
167 319.00 10:24:04 00058683231TRLO0 XLON
------------- -------------------- ------------------ --------
207 319.60 10:30:00 00058683476TRLO0 BATE
------------- -------------------- ------------------ --------
225 319.80 10:33:04 00058683650TRLO0 XLON
------------- -------------------- ------------------ --------
579 319.80 10:33:04 00058683651TRLO0 XLON
------------- -------------------- ------------------ --------
191 319.80 10:33:04 00058683652TRLO0 XLON
------------- -------------------- ------------------ --------
222 319.80 10:34:01 00058683669TRLO0 BATE
------------- -------------------- ------------------ --------
503 319.80 10:34:02 00058683670TRLO0 BATE
------------- -------------------- ------------------ --------
517 319.60 10:34:02 00058683671TRLO0 BATE
------------- -------------------- ------------------ --------
486 319.60 10:34:02 00058683672TRLO0 BATE
------------- -------------------- ------------------ --------
286 319.60 10:34:02 00058683673TRLO0 BATE
------------- -------------------- ------------------ --------
102 319.40 10:34:02 00058683674TRLO0 CHIX
------------- -------------------- ------------------ --------
56 319.40 10:34:02 00058683675TRLO0 CHIX
------------- -------------------- ------------------ --------
132 319.40 10:34:02 00058683676TRLO0 CHIX
------------- -------------------- ------------------ --------
19 319.40 10:34:02 00058683677TRLO0 CHIX
------------- -------------------- ------------------ --------
524 319.40 10:34:02 00058683680TRLO0 CHIX
------------- -------------------- ------------------ --------
979 319.20 10:34:33 00058683687TRLO0 XLON
------------- -------------------- ------------------ --------
152 318.40 10:35:27 00058683696TRLO0 XLON
------------- -------------------- ------------------ --------
984 318.40 10:35:41 00058683703TRLO0 XLON
------------- -------------------- ------------------ --------
30 316.40 10:48:16 00058684259TRLO0 BATE
------------- -------------------- ------------------ --------
143 316.40 10:48:16 00058684260TRLO0 BATE
------------- -------------------- ------------------ --------
269 316.40 10:48:16 00058684261TRLO0 BATE
------------- -------------------- ------------------ --------
630 316.40 10:48:16 00058684262TRLO0 XLON
------------- -------------------- ------------------ --------
419 316.40 10:48:16 00058684263TRLO0 XLON
------------- -------------------- ------------------ --------
360 316.40 10:48:16 00058684264TRLO0 BATE
------------- -------------------- ------------------ --------
229 316.00 10:48:16 00058684265TRLO0 CHIX
------------- -------------------- ------------------ --------
468 316.00 10:48:16 00058684266TRLO0 CHIX
------------- -------------------- ------------------ --------
400 316.20 10:51:16 00058684408TRLO0 XLON
------------- -------------------- ------------------ --------
529 316.20 10:51:16 00058684409TRLO0 XLON
------------- -------------------- ------------------ --------
298 316.20 10:51:16 00058684410TRLO0 XLON
------------- -------------------- ------------------ --------
2000 316.20 10:51:16 00058684411TRLO0 XLON
------------- -------------------- ------------------ --------
1000 316.20 10:51:16 00058684412TRLO0 XLON
------------- -------------------- ------------------ --------
755 316.20 10:51:16 00058684413TRLO0 XLON
------------- -------------------- ------------------ --------
365 316.20 10:51:16 00058684414TRLO0 XLON
------------- -------------------- ------------------ --------
635 316.20 10:51:16 00058684415TRLO0 XLON
------------- -------------------- ------------------ --------
719 316.20 10:51:16 00058684416TRLO0 XLON
------------- -------------------- ------------------ --------
537 316.20 10:51:16 00058684417TRLO0 XLON
------------- -------------------- ------------------ --------
1071 316.20 10:51:16 00058684418TRLO0 XLON
------------- -------------------- ------------------ --------
292 316.20 10:51:16 00058684419TRLO0 XLON
------------- -------------------- ------------------ --------
218 316.20 10:51:16 00058684420TRLO0 XLON
------------- -------------------- ------------------ --------
1500 316.20 10:51:16 00058684421TRLO0 XLON
------------- -------------------- ------------------ --------
500 316.20 10:51:16 00058684422TRLO0 XLON
------------- -------------------- ------------------ --------
45 316.20 10:51:16 00058684423TRLO0 XLON
------------- -------------------- ------------------ --------
1075 316.20 10:51:16 00058684424TRLO0 XLON
------------- -------------------- ------------------ --------
763 316.20 10:51:16 00058684425TRLO0 XLON
------------- -------------------- ------------------ --------
697 316.20 10:51:16 00058684426TRLO0 XLON
------------- -------------------- ------------------ --------
699 316.20 10:51:16 00058684427TRLO0 XLON
------------- -------------------- ------------------ --------
13 316.20 10:51:16 00058684428TRLO0 XLON
------------- -------------------- ------------------ --------
892 316.40 10:54:59 00058684602TRLO0 XLON
------------- -------------------- ------------------ --------
206 316.40 10:54:59 00058684603TRLO0 XLON
------------- -------------------- ------------------ --------
794 316.40 10:54:59 00058684604TRLO0 XLON
------------- -------------------- ------------------ --------
266 316.40 10:54:59 00058684605TRLO0 XLON
------------- -------------------- ------------------ --------
108 316.20 10:54:59 00058684606TRLO0 XLON
------------- -------------------- ------------------ --------
939 316.20 10:54:59 00058684607TRLO0 XLON
------------- -------------------- ------------------ --------
1345 316.20 10:54:59 00058684608TRLO0 XLON
------------- -------------------- ------------------ --------
295 316.20 10:54:59 00058684609TRLO0 XLON
------------- -------------------- ------------------ --------
634 316.20 10:54:59 00058684610TRLO0 XLON
------------- -------------------- ------------------ --------
1116 316.20 10:54:59 00058684611TRLO0 XLON
------------- -------------------- ------------------ --------
447 319.60 11:00:50 00058684897TRLO0 XLON
------------- -------------------- ------------------ --------
1196 319.80 11:01:25 00058684919TRLO0 XLON
------------- -------------------- ------------------ --------
500 319.80 11:06:35 00058685012TRLO0 XLON
------------- -------------------- ------------------ --------
694 319.80 11:06:35 00058685013TRLO0 XLON
------------- -------------------- ------------------ --------
808 319.80 11:06:35 00058685010TRLO0 BATE
------------- -------------------- ------------------ --------
35 319.80 11:06:35 00058685011TRLO0 BATE
------------- -------------------- ------------------ --------
60 319.60 11:07:08 00058685035TRLO0 XLON
------------- -------------------- ------------------ --------
466 319.60 11:07:34 00058685043TRLO0 XLON
------------- -------------------- ------------------ --------
1204 319.60 11:07:34 00058685044TRLO0 XLON
------------- -------------------- ------------------ --------
57 319.40 11:07:34 00058685045TRLO0 BATE
------------- -------------------- ------------------ --------
773 319.40 11:07:34 00058685046TRLO0 BATE
------------- -------------------- ------------------ --------
659 319.60 11:19:29 00058685410TRLO0 BATE
------------- -------------------- ------------------ --------
805 319.80 11:19:29 00058685411TRLO0 XLON
------------- -------------------- ------------------ --------
372 319.80 11:19:29 00058685412TRLO0 XLON
------------- -------------------- ------------------ --------
156 319.60 11:19:29 00058685413TRLO0 BATE
------------- -------------------- ------------------ --------
435 319.60 11:19:29 00058685414TRLO0 BATE
------------- -------------------- ------------------ --------
105 319.60 11:19:29 00058685415TRLO0 BATE
------------- -------------------- ------------------ --------
804 319.60 11:19:30 00058685422TRLO0 XLON
------------- -------------------- ------------------ --------
373 319.60 11:19:30 00058685423TRLO0 XLON
------------- -------------------- ------------------ --------
7 319.60 11:19:30 00058685419TRLO0 BATE
------------- -------------------- ------------------ --------
74 319.60 11:19:30 00058685420TRLO0 BATE
------------- -------------------- ------------------ --------
124 319.60 11:19:30 00058685421TRLO0 BATE
------------- -------------------- ------------------ --------
12 319.60 11:19:30 00058685424TRLO0 BATE
------------- -------------------- ------------------ --------
582 319.40 11:20:10 00058685454TRLO0 CHIX
------------- -------------------- ------------------ --------
166 319.40 11:20:10 00058685455TRLO0 CHIX
------------- -------------------- ------------------ --------
350 319.00 11:23:32 00058685595TRLO0 XLON
------------- -------------------- ------------------ --------
628 319.00 11:23:32 00058685596TRLO0 XLON
------------- -------------------- ------------------ --------
1210 319.00 11:27:37 00058685743TRLO0 XLON
------------- -------------------- ------------------ --------
727 320.00 11:39:29 00058686373TRLO0 XLON
------------- -------------------- ------------------ --------
436 320.00 11:39:29 00058686374TRLO0 XLON
------------- -------------------- ------------------ --------
796 319.80 11:39:29 00058686375TRLO0 XLON
------------- -------------------- ------------------ --------
36 319.80 11:39:29 00058686376TRLO0 XLON
------------- -------------------- ------------------ --------
254 319.80 11:39:29 00058686377TRLO0 XLON
------------- -------------------- ------------------ --------
474 319.80 11:40:26 00058686444TRLO0 XLON
------------- -------------------- ------------------ --------
500 319.80 11:40:26 00058686445TRLO0 XLON
------------- -------------------- ------------------ --------
127 319.80 11:40:26 00058686446TRLO0 XLON
------------- -------------------- ------------------ --------
579 319.60 11:40:34 00058686452TRLO0 CHIX
------------- -------------------- ------------------ --------
47 319.60 11:40:34 00058686453TRLO0 CHIX
------------- -------------------- ------------------ --------
18 319.60 11:40:34 00058686454TRLO0 CHIX
------------- -------------------- ------------------ --------
103 319.60 11:40:34 00058686455TRLO0 CHIX
------------- -------------------- ------------------ --------
500 319.80 11:44:37 00058686670TRLO0 BATE
------------- -------------------- ------------------ --------
328 319.80 11:44:37 00058686671TRLO0 BATE
------------- -------------------- ------------------ --------
457 319.80 11:51:25 00058686986TRLO0 XLON
------------- -------------------- ------------------ --------
563 319.80 11:51:25 00058686987TRLO0 XLON
------------- -------------------- ------------------ --------
337 319.80 11:51:25 00058686988TRLO0 XLON
------------- -------------------- ------------------ --------
833 319.80 11:51:25 00058686989TRLO0 XLON
------------- -------------------- ------------------ --------
269 319.60 11:51:25 00058686990TRLO0 BATE
------------- -------------------- ------------------ --------
559 319.60 11:51:25 00058686991TRLO0 BATE
------------- -------------------- ------------------ --------
824 319.60 11:51:25 00058686992TRLO0 BATE
------------- -------------------- ------------------ --------
407 320.00 11:59:27 00058687497TRLO0 XLON
------------- -------------------- ------------------ --------
896 319.80 12:00:00 00058687530TRLO0 XLON
------------- -------------------- ------------------ --------
924 319.80 12:00:00 00058687531TRLO0 XLON
------------- -------------------- ------------------ --------
76 319.80 12:00:00 00058687532TRLO0 XLON
------------- -------------------- ------------------ --------
130 319.80 12:00:00 00058687533TRLO0 XLON
------------- -------------------- ------------------ --------
821 319.80 12:00:00 00058687529TRLO0 BATE
------------- -------------------- ------------------ --------
377 319.60 12:00:00 00058687534TRLO0 CHIX
------------- -------------------- ------------------ --------
311 319.60 12:00:00 00058687535TRLO0 CHIX
------------- -------------------- ------------------ --------
6 319.60 12:00:00 00058687536TRLO0 CHIX
------------- -------------------- ------------------ --------
417 319.60 12:00:52 00058687612TRLO0 XLON
------------- -------------------- ------------------ --------
554 319.60 12:00:52 00058687613TRLO0 XLON
------------- -------------------- ------------------ --------
138 319.60 12:01:19 00058687644TRLO0 XLON
------------- -------------------- ------------------ --------
644 319.60 12:01:19 00058687645TRLO0 XLON
------------- -------------------- ------------------ --------
479 319.60 12:01:19 00058687646TRLO0 XLON
------------- -------------------- ------------------ --------
218 319.80 12:09:46 00058687918TRLO0 XLON
------------- -------------------- ------------------ --------
107 319.80 12:09:46 00058687919TRLO0 XLON
------------- -------------------- ------------------ --------
500 319.80 12:09:46 00058687920TRLO0 XLON
------------- -------------------- ------------------ --------
328 319.80 12:09:46 00058687921TRLO0 XLON
------------- -------------------- ------------------ --------
823 319.80 12:09:46 00058687917TRLO0 BATE
------------- -------------------- ------------------ --------
184 320.20 12:21:02 00058688295TRLO0 XLON
------------- -------------------- ------------------ --------
800 320.20 12:21:02 00058688296TRLO0 XLON
------------- -------------------- ------------------ --------
327 320.40 12:36:33 00058688953TRLO0 BATE
------------- -------------------- ------------------ --------
511 320.40 12:36:33 00058688954TRLO0 BATE
------------- -------------------- ------------------ --------
111 320.40 12:36:45 00058688964TRLO0 XLON
------------- -------------------- ------------------ --------
1137 320.40 12:36:45 00058688966TRLO0 XLON
------------- -------------------- ------------------ --------
682 320.20 12:36:45 00058688965TRLO0 CHIX
------------- -------------------- ------------------ --------
997 320.20 12:36:45 00058688967TRLO0 XLON
------------- -------------------- ------------------ --------
88 320.20 12:36:47 00058688968TRLO0 XLON
------------- -------------------- ------------------ --------
96 320.60 12:47:35 00058689501TRLO0 BATE
------------- -------------------- ------------------ --------
676 320.60 12:47:35 00058689502TRLO0 BATE
------------- -------------------- ------------------ --------
1021 320.40 12:47:35 00058689504TRLO0 XLON
------------- -------------------- ------------------ --------
1132 320.40 12:47:35 00058689505TRLO0 XLON
------------- -------------------- ------------------ --------
774 320.60 12:47:35 00058689503TRLO0 BATE
------------- -------------------- ------------------ --------
636 320.40 12:53:50 00058689768TRLO0 XLON
------------- -------------------- ------------------ --------
420 320.40 12:53:50 00058689769TRLO0 XLON
------------- -------------------- ------------------ --------
676 320.20 13:01:46 00058690156TRLO0 XLON
------------- -------------------- ------------------ --------
331 320.20 13:01:46 00058690157TRLO0 XLON
------------- -------------------- ------------------ --------
146 320.20 13:01:46 00058690153TRLO0 CHIX
------------- -------------------- ------------------ --------
500 320.20 13:01:46 00058690154TRLO0 CHIX
------------- -------------------- ------------------ --------
190 320.20 13:01:46 00058690155TRLO0 CHIX
------------- -------------------- ------------------ --------
743 320.00 13:01:46 00058690158TRLO0 BATE
------------- -------------------- ------------------ --------
304 320.20 13:01:46 00058690159TRLO0 BATE
------------- -------------------- ------------------ --------
191 320.20 13:01:46 00058690160TRLO0 BATE
------------- -------------------- ------------------ --------
248 320.20 13:01:46 00058690161TRLO0 BATE
------------- -------------------- ------------------ --------
272 319.80 13:01:47 00058690162TRLO0 BATE
------------- -------------------- ------------------ --------
1266 319.80 13:01:47 00058690164TRLO0 XLON
------------- -------------------- ------------------ --------
486 319.80 13:01:47 00058690163TRLO0 BATE
------------- -------------------- ------------------ --------
27 319.80 13:01:47 00058690165TRLO0 BATE
------------- -------------------- ------------------ --------
10 319.80 13:01:47 00058690166TRLO0 BATE
------------- -------------------- ------------------ --------
9 319.80 13:01:47 00058690167TRLO0 BATE
------------- -------------------- ------------------ --------
10 319.80 13:01:47 00058690168TRLO0 BATE
------------- -------------------- ------------------ --------
169 319.40 13:01:47 00058690169TRLO0 XLON
------------- -------------------- ------------------ --------
216 319.40 13:01:49 00058690170TRLO0 XLON
------------- -------------------- ------------------ --------
790 319.40 13:01:49 00058690171TRLO0 XLON
------------- -------------------- ------------------ --------
149 322.00 13:16:04 00058690838TRLO0 XLON
------------- -------------------- ------------------ --------
986 322.00 13:16:04 00058690839TRLO0 XLON
------------- -------------------- ------------------ --------
402 321.80 13:16:45 00058690854TRLO0 XLON
------------- -------------------- ------------------ --------
500 321.80 13:16:45 00058690855TRLO0 XLON
------------- -------------------- ------------------ --------
243 321.80 13:16:45 00058690856TRLO0 XLON
------------- -------------------- ------------------ --------
1074 322.40 13:22:29 00058691310TRLO0 XLON
------------- -------------------- ------------------ --------
723 322.40 13:22:29 00058691309TRLO0 BATE
------------- -------------------- ------------------ --------
361 322.00 13:23:29 00058691489TRLO0 BATE
------------- -------------------- ------------------ --------
367 322.00 13:23:29 00058691490TRLO0 BATE
------------- -------------------- ------------------ --------
139 322.00 13:23:29 00058691488TRLO0 CHIX
------------- -------------------- ------------------ --------
500 322.00 13:23:29 00058691491TRLO0 CHIX
------------- -------------------- ------------------ --------
93 322.00 13:23:29 00058691492TRLO0 CHIX
------------- -------------------- ------------------ --------
442 322.00 13:23:29 00058691493TRLO0 XLON
------------- -------------------- ------------------ --------
697 322.00 13:23:29 00058691494TRLO0 XLON
------------- -------------------- ------------------ --------
60 321.80 13:30:04 00058692110TRLO0 XLON
------------- -------------------- ------------------ --------
1018 321.80 13:30:04 00058692111TRLO0 XLON
------------- -------------------- ------------------ --------
733 321.80 13:30:04 00058692109TRLO0 BATE
------------- -------------------- ------------------ --------
495 321.60 13:32:03 00058692332TRLO0 XLON
------------- -------------------- ------------------ --------
279 321.60 13:32:03 00058692333TRLO0 XLON
------------- -------------------- ------------------ --------
269 321.60 13:32:03 00058692334TRLO0 XLON
------------- -------------------- ------------------ --------
110 321.60 13:32:03 00058692335TRLO0 XLON
------------- -------------------- ------------------ --------
15 321.20 13:33:44 00058692479TRLO0 XLON
------------- -------------------- ------------------ --------
1106 321.20 13:33:44 00058692480TRLO0 XLON
------------- -------------------- ------------------ --------
978 320.20 13:36:16 00058692615TRLO0 XLON
------------- -------------------- ------------------ --------
769 319.60 13:36:22 00058692619TRLO0 BATE
------------- -------------------- ------------------ --------
1010 319.80 13:43:04 00058693046TRLO0 XLON
------------- -------------------- ------------------ --------
823 319.80 13:43:04 00058693045TRLO0 BATE
------------- -------------------- ------------------ --------
400 319.80 13:43:04 00058693048TRLO0 XLON
------------- -------------------- ------------------ --------
419 319.80 13:43:04 00058693049TRLO0 XLON
------------- -------------------- ------------------ --------
204 319.80 13:43:04 00058693050TRLO0 XLON
------------- -------------------- ------------------ --------
438 319.40 13:51:11 00058693604TRLO0 XLON
------------- -------------------- ------------------ --------
539 319.40 13:51:11 00058693605TRLO0 XLON
------------- -------------------- ------------------ --------
129 319.40 13:51:11 00058693601TRLO0 BATE
------------- -------------------- ------------------ --------
698 319.40 13:51:11 00058693603TRLO0 BATE
------------- -------------------- ------------------ --------
302 319.40 13:51:11 00058693600TRLO0 CHIX
------------- -------------------- ------------------ --------
460 319.40 13:51:11 00058693602TRLO0 CHIX
------------- -------------------- ------------------ --------
1125 319.00 13:51:17 00058693607TRLO0 XLON
------------- -------------------- ------------------ --------
640 316.80 13:55:04 00058693773TRLO0 XLON
------------- -------------------- ------------------ --------
499 316.80 13:55:04 00058693774TRLO0 XLON
------------- -------------------- ------------------ --------
1038 316.20 13:58:59 00058693987TRLO0 XLON
------------- -------------------- ------------------ --------
2029 316.20 13:58:59 00058693988TRLO0 XLON
------------- -------------------- ------------------ --------
863 316.20 13:58:59 00058693989TRLO0 XLON
------------- -------------------- ------------------ --------
68 316.20 13:58:59 00058693990TRLO0 XLON
------------- -------------------- ------------------ --------
3 316.20 13:58:59 00058693991TRLO0 XLON
------------- -------------------- ------------------ --------
1038 316.20 13:58:59 00058693992TRLO0 XLON
------------- -------------------- ------------------ --------
897 316.20 13:58:59 00058693993TRLO0 XLON
------------- -------------------- ------------------ --------
1554 316.20 13:58:59 00058693994TRLO0 XLON
------------- -------------------- ------------------ --------
1002 316.00 14:08:05 00058694612TRLO0 XLON
------------- -------------------- ------------------ --------
28 316.00 14:08:05 00058694607TRLO0 BATE
------------- -------------------- ------------------ --------
99 316.00 14:08:05 00058694608TRLO0 BATE
------------- -------------------- ------------------ --------
622 316.00 14:08:05 00058694610TRLO0 BATE
------------- -------------------- ------------------ --------
24 316.00 14:08:05 00058694609TRLO0 CHIX
------------- -------------------- ------------------ --------
765 316.00 14:08:05 00058694611TRLO0 CHIX
------------- -------------------- ------------------ --------
27 316.00 14:08:05 00058694613TRLO0 CHIX
------------- -------------------- ------------------ --------
65 315.80 14:11:31 00058694839TRLO0 XLON
------------- -------------------- ------------------ --------
1000 315.80 14:11:31 00058694840TRLO0 XLON
------------- -------------------- ------------------ --------
230 315.80 14:11:31 00058694841TRLO0 XLON
------------- -------------------- ------------------ --------
838 315.80 14:11:31 00058694838TRLO0 BATE
------------- -------------------- ------------------ --------
998 317.40 14:21:08 00058695261TRLO0 XLON
------------- -------------------- ------------------ --------
328 317.20 14:21:08 00058695262TRLO0 BATE
------------- -------------------- ------------------ --------
18 317.20 14:21:08 00058695263TRLO0 BATE
------------- -------------------- ------------------ --------
1033 317.00 14:21:11 00058695269TRLO0 XLON
------------- -------------------- ------------------ --------
106 317.00 14:21:11 00058695271TRLO0 XLON
------------- -------------------- ------------------ --------
68 317.00 14:21:11 00058695265TRLO0 BATE
------------- -------------------- ------------------ --------
77 317.00 14:21:11 00058695266TRLO0 BATE
------------- -------------------- ------------------ --------
408 317.00 14:21:11 00058695267TRLO0 BATE
------------- -------------------- ------------------ --------
170 317.00 14:21:11 00058695268TRLO0 BATE
------------- -------------------- ------------------ --------
59 317.00 14:21:11 00058695270TRLO0 BATE
------------- -------------------- ------------------ --------
81 316.80 14:22:48 00058695358TRLO0 XLON
------------- -------------------- ------------------ --------
214 316.80 14:22:48 00058695360TRLO0 XLON
------------- -------------------- ------------------ --------
521 316.80 14:22:48 00058695361TRLO0 XLON
------------- -------------------- ------------------ --------
327 316.80 14:22:48 00058695363TRLO0 XLON
------------- -------------------- ------------------ --------
252 316.80 14:22:48 00058695359TRLO0 CHIX
------------- -------------------- ------------------ --------
543 316.80 14:22:48 00058695362TRLO0 CHIX
------------- -------------------- ------------------ --------
69 317.00 14:32:46 00058696066TRLO0 BATE
------------- -------------------- ------------------ --------
759 317.40 14:34:50 00058696184TRLO0 BATE
------------- -------------------- ------------------ --------
535 317.40 14:35:04 00058696201TRLO0 XLON
------------- -------------------- ------------------ --------
410 317.40 14:35:04 00058696202TRLO0 XLON
------------- -------------------- ------------------ --------
179 317.40 14:35:04 00058696203TRLO0 XLON
------------- -------------------- ------------------ --------
717 317.60 14:37:22 00058696407TRLO0 XLON
------------- -------------------- ------------------ --------
456 317.60 14:37:22 00058696408TRLO0 XLON
------------- -------------------- ------------------ --------
181 317.60 14:38:40 00058696468TRLO0 BATE
------------- -------------------- ------------------ --------
617 317.60 14:38:40 00058696469TRLO0 BATE
------------- -------------------- ------------------ --------
500 317.60 14:40:29 00058696593TRLO0 XLON
------------- -------------------- ------------------ --------
643 317.60 14:40:29 00058696594TRLO0 XLON
------------- -------------------- ------------------ --------
29 317.60 14:43:03 00058696709TRLO0 BATE
------------- -------------------- ------------------ --------
94 317.60 14:43:03 00058696710TRLO0 BATE
------------- -------------------- ------------------ --------
575 317.60 14:43:03 00058696711TRLO0 BATE
------------- -------------------- ------------------ --------
1173 317.40 14:44:33 00058696796TRLO0 XLON
------------- -------------------- ------------------ --------
1000 317.40 14:44:33 00058696798TRLO0 XLON
------------- -------------------- ------------------ --------
723 317.40 14:44:33 00058696792TRLO0 BATE
------------- -------------------- ------------------ --------
16 317.40 14:44:33 00058696793TRLO0 BATE
------------- -------------------- ------------------ --------
113 317.40 14:44:33 00058696795TRLO0 BATE
------------- -------------------- ------------------ --------
500 317.40 14:44:33 00058696799TRLO0 BATE
------------- -------------------- ------------------ --------
85 317.40 14:44:33 00058696800TRLO0 BATE
------------- -------------------- ------------------ --------
260 317.40 14:44:33 00058696794TRLO0 CHIX
------------- -------------------- ------------------ --------
25 317.40 14:44:33 00058696797TRLO0 CHIX
------------- -------------------- ------------------ --------
106 317.40 14:44:33 00058696801TRLO0 CHIX
------------- -------------------- ------------------ --------
71 317.40 14:44:33 00058696802TRLO0 CHIX
------------- -------------------- ------------------ --------
20 317.40 14:44:33 00058696803TRLO0 CHIX
------------- -------------------- ------------------ --------
236 317.40 14:44:33 00058696804TRLO0 CHIX
------------- -------------------- ------------------ --------
400 317.60 14:44:33 00058696805TRLO0 XLON
------------- -------------------- ------------------ --------
96 317.60 14:44:33 00058696806TRLO0 XLON
------------- -------------------- ------------------ --------
410 317.60 14:44:33 00058696807TRLO0 XLON
------------- -------------------- ------------------ --------
69 317.60 14:44:33 00058696808TRLO0 XLON
------------- -------------------- ------------------ --------
643 317.20 14:44:33 00058696809TRLO0 BATE
------------- -------------------- ------------------ --------
46 317.20 14:44:34 00058696810TRLO0 BATE
------------- -------------------- ------------------ --------
1113 319.00 14:55:17 00058697509TRLO0 XLON
------------- -------------------- ------------------ --------
472 319.00 14:55:17 00058697510TRLO0 XLON
------------- -------------------- ------------------ --------
28 319.00 14:55:17 00058697511TRLO0 XLON
------------- -------------------- ------------------ --------
675 319.00 14:55:17 00058697512TRLO0 XLON
------------- -------------------- ------------------ --------
400 318.80 14:55:17 00058697513TRLO0 XLON
------------- -------------------- ------------------ --------
526 319.00 14:55:17 00058697514TRLO0 XLON
------------- -------------------- ------------------ --------
287 319.00 14:55:17 00058697515TRLO0 XLON
------------- -------------------- ------------------ --------
134 318.80 14:55:17 00058697516TRLO0 XLON
------------- -------------------- ------------------ --------
785 318.80 14:55:17 00058697517TRLO0 XLON
------------- -------------------- ------------------ --------
70 318.80 14:55:17 00058697518TRLO0 XLON
------------- -------------------- ------------------ --------
110 318.80 14:55:17 00058697519TRLO0 CHIX
------------- -------------------- ------------------ --------
143 318.80 14:55:17 00058697520TRLO0 CHIX
------------- -------------------- ------------------ --------
407 319.00 14:55:17 00058697521TRLO0 CHIX
------------- -------------------- ------------------ --------
145 319.20 14:55:17 00058697522TRLO0 CHIX
------------- -------------------- ------------------ --------
56 318.40 14:55:17 00058697523TRLO0 BATE
------------- -------------------- ------------------ --------
742 318.40 14:55:17 00058697524TRLO0 BATE
------------- -------------------- ------------------ --------
548 318.40 14:55:17 00058697525TRLO0 BATE
------------- -------------------- ------------------ --------
224 318.40 14:55:17 00058697526TRLO0 BATE
------------- -------------------- ------------------ --------
500 317.20 15:00:02 00058697908TRLO0 XLON
------------- -------------------- ------------------ --------
258 317.20 15:00:02 00058697909TRLO0 XLON
------------- -------------------- ------------------ --------
418 317.20 15:00:02 00058697910TRLO0 XLON
------------- -------------------- ------------------ --------
219 316.80 15:00:43 00058697950TRLO0 CHIX
------------- -------------------- ------------------ --------
530 316.80 15:00:43 00058697951TRLO0 CHIX
------------- -------------------- ------------------ --------
20 316.60 15:00:45 00058697955TRLO0 BATE
------------- -------------------- ------------------ --------
707 316.60 15:00:45 00058697956TRLO0 BATE
------------- -------------------- ------------------ --------
1026 316.00 15:03:32 00058698248TRLO0 XLON
------------- -------------------- ------------------ --------
812 315.80 15:05:32 00058698442TRLO0 BATE
------------- -------------------- ------------------ --------
1141 315.80 15:05:32 00058698443TRLO0 XLON
------------- -------------------- ------------------ --------
1048 316.60 15:11:30 00058699154TRLO0 XLON
------------- -------------------- ------------------ --------
474 316.40 15:11:59 00058699184TRLO0 XLON
------------- -------------------- ------------------ --------
699 316.40 15:11:59 00058699185TRLO0 XLON
------------- -------------------- ------------------ --------
531 316.20 15:12:21 00058699209TRLO0 XLON
------------- -------------------- ------------------ --------
657 316.20 15:12:21 00058699210TRLO0 XLON
------------- -------------------- ------------------ --------
1154 316.00 15:13:19 00058699270TRLO0 XLON
------------- -------------------- ------------------ --------
734 316.00 15:13:19 00058699269TRLO0 BATE
------------- -------------------- ------------------ --------
253 315.40 15:13:19 00058699271TRLO0 BATE
------------- -------------------- ------------------ --------
38 315.40 15:13:19 00058699272TRLO0 BATE
------------- -------------------- ------------------ --------
386 315.40 15:13:19 00058699273TRLO0 BATE
------------- -------------------- ------------------ --------
1129 315.60 15:16:51 00058699527TRLO0 XLON
------------- -------------------- ------------------ --------
683 315.00 15:16:52 00058699528TRLO0 CHIX
------------- -------------------- ------------------ --------
24 315.00 15:16:52 00058699529TRLO0 CHIX
------------- -------------------- ------------------ --------
7 315.00 15:16:52 00058699530TRLO0 CHIX
------------- -------------------- ------------------ --------
798 312.80 15:20:48 00058699927TRLO0 XLON
------------- -------------------- ------------------ --------
283 312.80 15:20:48 00058699928TRLO0 XLON
------------- -------------------- ------------------ --------
792 312.60 15:20:48 00058699929TRLO0 BATE
------------- -------------------- ------------------ --------
1069 311.80 15:24:14 00058700620TRLO0 XLON
------------- -------------------- ------------------ --------
694 311.80 15:24:14 00058700617TRLO0 BATE
------------- -------------------- ------------------ --------
544 311.80 15:24:14 00058700618TRLO0 CHIX
------------- -------------------- ------------------ --------
154 311.80 15:24:14 00058700619TRLO0 CHIX
------------- -------------------- ------------------ --------
12 311.80 15:24:14 00058700621TRLO0 CHIX
------------- -------------------- ------------------ --------
500 311.80 15:24:14 00058700622TRLO0 CHIX
------------- -------------------- ------------------ --------
124 311.80 15:24:14 00058700623TRLO0 CHIX
------------- -------------------- ------------------ --------
197 312.60 15:28:59 00058701249TRLO0 BATE
------------- -------------------- ------------------ --------
100 312.60 15:28:59 00058701250TRLO0 BATE
------------- -------------------- ------------------ --------
669 312.60 15:28:59 00058701251TRLO0 BATE
------------- -------------------- ------------------ --------
88 312.60 15:28:59 00058701252TRLO0 BATE
------------- -------------------- ------------------ --------
640 312.60 15:28:59 00058701253TRLO0 BATE
------------- -------------------- ------------------ --------
800 312.60 15:31:03 00058701578TRLO0 XLON
------------- -------------------- ------------------ --------
407 312.60 15:31:03 00058701579TRLO0 XLON
------------- -------------------- ------------------ --------
898 312.60 15:31:59 00058701683TRLO0 BATE
------------- -------------------- ------------------ --------
510 312.40 15:32:32 00058701799TRLO0 XLON
------------- -------------------- ------------------ --------
733 312.40 15:32:32 00058701800TRLO0 XLON
------------- -------------------- ------------------ --------
491 312.40 15:32:32 00058701801TRLO0 XLON
------------- -------------------- ------------------ --------
96 312.40 15:32:32 00058701802TRLO0 XLON
------------- -------------------- ------------------ --------
373 312.40 15:32:32 00058701805TRLO0 XLON
------------- -------------------- ------------------ --------
829 312.40 15:32:32 00058701797TRLO0 CHIX
------------- -------------------- ------------------ --------
694 312.40 15:32:32 00058701798TRLO0 CHIX
------------- -------------------- ------------------ --------
432 312.60 15:32:32 00058701806TRLO0 XLON
------------- -------------------- ------------------ --------
236 312.40 15:33:52 00058702031TRLO0 BATE
------------- -------------------- ------------------ --------
1002 312.20 15:36:49 00058702401TRLO0 XLON
------------- -------------------- ------------------ --------
365 312.00 15:36:49 00058702403TRLO0 XLON
------------- -------------------- ------------------ --------
708 312.00 15:36:49 00058702405TRLO0 XLON
------------- -------------------- ------------------ --------
173 311.80 15:36:49 00058702411TRLO0 BATE
------------- -------------------- ------------------ --------
33 311.80 15:36:49 00058702412TRLO0 BATE
------------- -------------------- ------------------ --------
16 311.80 15:36:49 00058702414TRLO0 BATE
------------- -------------------- ------------------ --------
39 312.00 15:36:49 00058702402TRLO0 CHIX
------------- -------------------- ------------------ --------
13 312.00 15:36:49 00058702404TRLO0 CHIX
------------- -------------------- ------------------ --------
63 312.00 15:36:49 00058702406TRLO0 CHIX
------------- -------------------- ------------------ --------
54 312.00 15:36:49 00058702407TRLO0 CHIX
------------- -------------------- ------------------ --------
620 312.00 15:36:49 00058702408TRLO0 CHIX
------------- -------------------- ------------------ --------
387 312.00 15:36:49 00058702409TRLO0 CHIX
------------- -------------------- ------------------ --------
29 312.00 15:36:49 00058702410TRLO0 CHIX
------------- -------------------- ------------------ --------
408 312.00 15:36:49 00058702413TRLO0 CHIX
------------- -------------------- ------------------ --------
124 311.80 15:36:49 00058702415TRLO0 BATE
------------- -------------------- ------------------ --------
340 311.80 15:36:49 00058702416TRLO0 BATE
------------- -------------------- ------------------ --------
346 311.60 15:38:07 00058702635TRLO0 BATE
------------- -------------------- ------------------ --------
472 311.60 15:38:07 00058702636TRLO0 BATE
------------- -------------------- ------------------ --------
143 311.40 15:38:07 00058702637TRLO0 BATE
------------- -------------------- ------------------ --------
675 311.40 15:38:07 00058702638TRLO0 BATE
------------- -------------------- ------------------ --------
217 311.20 15:38:20 00058702663TRLO0 XLON
------------- -------------------- ------------------ --------
254 311.20 15:38:20 00058702664TRLO0 XLON
------------- -------------------- ------------------ --------
113 311.20 15:38:20 00058702665TRLO0 XLON
------------- -------------------- ------------------ --------
545 311.20 15:38:20 00058702666TRLO0 XLON
------------- -------------------- ------------------ --------
64 310.20 15:40:31 00058702963TRLO0 BATE
------------- -------------------- ------------------ --------
1415 310.20 15:40:31 00058702964TRLO0 BATE
------------- -------------------- ------------------ --------
38 310.20 15:40:31 00058702965TRLO0 BATE
------------- -------------------- ------------------ --------
250 310.20 15:40:31 00058702966TRLO0 BATE
------------- -------------------- ------------------ --------
1056 311.00 15:46:20 00058703583TRLO0 XLON
------------- -------------------- ------------------ --------
814 311.00 15:47:20 00058703699TRLO0 BATE
------------- -------------------- ------------------ --------
85 310.80 15:47:44 00058703750TRLO0 XLON
------------- -------------------- ------------------ --------
995 310.80 15:47:44 00058703751TRLO0 XLON
------------- -------------------- ------------------ --------
76 310.80 15:47:44 00058703748TRLO0 CHIX
------------- -------------------- ------------------ --------
709 310.80 15:47:44 00058703749TRLO0 CHIX
------------- -------------------- ------------------ --------
287 310.60 15:47:44 00058703752TRLO0 BATE
------------- -------------------- ------------------ --------
504 310.60 15:47:44 00058703753TRLO0 BATE
------------- -------------------- ------------------ --------
832 310.60 15:47:44 00058703754TRLO0 BATE
------------- -------------------- ------------------ --------
219 310.60 15:47:44 00058703755TRLO0 BATE
------------- -------------------- ------------------ --------
10 310.60 15:47:44 00058703757TRLO0 BATE
------------- -------------------- ------------------ --------
8 310.60 15:47:44 00058703758TRLO0 BATE
------------- -------------------- ------------------ --------
41 310.60 15:47:44 00058703760TRLO0 BATE
------------- -------------------- ------------------ --------
100 310.60 15:47:44 00058703761TRLO0 BATE
------------- -------------------- ------------------ --------
336 310.60 15:47:44 00058703763TRLO0 BATE
------------- -------------------- ------------------ --------
295 310.60 15:47:44 00058703756TRLO0 CHIX
------------- -------------------- ------------------ --------
12 310.60 15:47:44 00058703759TRLO0 CHIX
------------- -------------------- ------------------ --------
10 310.60 15:47:44 00058703762TRLO0 CHIX
------------- -------------------- ------------------ --------
89 310.60 15:47:44 00058703764TRLO0 CHIX
------------- -------------------- ------------------ --------
46 310.60 15:47:44 00058703765TRLO0 CHIX
------------- -------------------- ------------------ --------
56 310.60 15:47:44 00058703766TRLO0 CHIX
------------- -------------------- ------------------ --------
187 310.60 15:47:44 00058703767TRLO0 CHIX
------------- -------------------- ------------------ --------
2 310.60 15:48:44 00058703924TRLO0 CHIX
------------- -------------------- ------------------ --------
2 310.60 15:48:48 00058703933TRLO0 CHIX
------------- -------------------- ------------------ --------
4 310.60 15:48:52 00058703939TRLO0 CHIX
------------- -------------------- ------------------ --------
77 310.40 15:50:10 00058704081TRLO0 XLON
------------- -------------------- ------------------ --------
674 310.40 15:50:10 00058704082TRLO0 XLON
------------- -------------------- ------------------ --------
380 310.40 15:50:10 00058704083TRLO0 XLON
------------- -------------------- ------------------ --------
747 310.40 15:50:10 00058704085TRLO0 BATE
------------- -------------------- ------------------ --------
827 310.40 15:50:10 00058704084TRLO0 CHIX
------------- -------------------- ------------------ --------
432 310.00 15:50:10 00058704086TRLO0 XLON
------------- -------------------- ------------------ --------
432 310.00 15:50:10 00058704087TRLO0 XLON
------------- -------------------- ------------------ --------
261 310.00 15:50:10 00058704088TRLO0 XLON
------------- -------------------- ------------------ --------
271 309.60 15:52:03 00058704314TRLO0 BATE
------------- -------------------- ------------------ --------
500 309.60 15:52:03 00058704315TRLO0 BATE
------------- -------------------- ------------------ --------
1082 309.60 15:59:03 00058704956TRLO0 XLON
------------- -------------------- ------------------ --------
996 309.60 15:59:03 00058704957TRLO0 XLON
------------- -------------------- ------------------ --------
750 309.60 15:59:03 00058704954TRLO0 BATE
------------- -------------------- ------------------ --------
807 309.60 15:59:03 00058704955TRLO0 BATE
------------- -------------------- ------------------ --------
564 309.40 15:59:03 00058704958TRLO0 BATE
------------- -------------------- ------------------ --------
416 309.60 15:59:03 00058704959TRLO0 BATE
------------- -------------------- ------------------ --------
112 309.60 15:59:03 00058704960TRLO0 BATE
------------- -------------------- ------------------ --------
792 308.80 15:59:07 00058704966TRLO0 XLON
------------- -------------------- ------------------ --------
18 308.80 15:59:07 00058704967TRLO0 XLON
------------- -------------------- ------------------ --------
201 308.80 15:59:07 00058704968TRLO0 XLON
------------- -------------------- ------------------ --------
147 309.40 16:03:28 00058705446TRLO0 XLON
------------- -------------------- ------------------ --------
381 309.40 16:03:28 00058705447TRLO0 XLON
------------- -------------------- ------------------ --------
217 309.60 16:03:47 00058705482TRLO0 CHIX
------------- -------------------- ------------------ --------
753 309.20 16:04:17 00058705551TRLO0 XLON
------------- -------------------- ------------------ --------
347 309.20 16:04:17 00058705553TRLO0 XLON
------------- -------------------- ------------------ --------
52 309.20 16:04:17 00058705552TRLO0 BATE
------------- -------------------- ------------------ --------
756 309.20 16:04:17 00058705554TRLO0 BATE
------------- -------------------- ------------------ --------
741 309.20 16:04:17 00058705556TRLO0 BATE
------------- -------------------- ------------------ --------
756 309.20 16:04:17 00058705555TRLO0 CHIX
------------- -------------------- ------------------ --------
688 309.20 16:04:17 00058705557TRLO0 CHIX
------------- -------------------- ------------------ --------
755 309.20 16:04:17 00058705558TRLO0 CHIX
------------- -------------------- ------------------ --------
29 309.20 16:04:17 00058705559TRLO0 BATE
------------- -------------------- ------------------ --------
758 309.20 16:04:17 00058705560TRLO0 BATE
------------- -------------------- ------------------ --------
827 309.20 16:04:17 00058705561TRLO0 CHIX
------------- -------------------- ------------------ --------
400 309.20 16:04:17 00058705562TRLO0 XLON
------------- -------------------- ------------------ --------
434 309.20 16:04:17 00058705563TRLO0 XLON
------------- -------------------- ------------------ --------
534 309.20 16:04:17 00058705564TRLO0 XLON
------------- -------------------- ------------------ --------
1148 309.40 16:08:04 00058706050TRLO0 XLON
------------- -------------------- ------------------ --------
815 309.40 16:08:04 00058706048TRLO0 BATE
------------- -------------------- ------------------ --------
717 309.40 16:08:04 00058706049TRLO0 BATE
------------- -------------------- ------------------ --------
607 309.60 16:11:11 00058706400TRLO0 XLON
------------- -------------------- ------------------ --------
247 309.60 16:11:11 00058706401TRLO0 XLON
------------- -------------------- ------------------ --------
279 309.60 16:11:11 00058706402TRLO0 XLON
------------- -------------------- ------------------ --------
25 309.40 16:11:13 00058706407TRLO0 XLON
------------- -------------------- ------------------ --------
727 310.80 16:13:34 00058706722TRLO0 XLON
------------- -------------------- ------------------ --------
1551 311.80 16:16:17 00058707045TRLO0 XLON
------------- -------------------- ------------------ --------
83 311.60 16:16:19 00058707062TRLO0 XLON
------------- -------------------- ------------------ --------
86 311.60 16:16:19 00058707061TRLO0 BATE
------------- -------------------- ------------------ --------
71 311.60 16:16:31 00058707086TRLO0 XLON
------------- -------------------- ------------------ --------
1043 311.60 16:16:31 00058707088TRLO0 XLON
------------- -------------------- ------------------ --------
651 311.60 16:16:31 00058707087TRLO0 BATE
------------- -------------------- ------------------ --------
772 311.60 16:16:31 00058707089TRLO0 BATE
------------- -------------------- ------------------ --------
138 311.40 16:16:31 00058707090TRLO0 BATE
------------- -------------------- ------------------ --------
26 311.40 16:16:31 00058707092TRLO0 BATE
------------- -------------------- ------------------ --------
15 311.40 16:16:31 00058707091TRLO0 CHIX
------------- -------------------- ------------------ --------
41 311.40 16:16:31 00058707093TRLO0 BATE
------------- -------------------- ------------------ --------
64 311.40 16:16:31 00058707095TRLO0 BATE
------------- -------------------- ------------------ --------
73 311.40 16:16:31 00058707094TRLO0 CHIX
------------- -------------------- ------------------ --------
145 311.40 16:16:31 00058707096TRLO0 CHIX
------------- -------------------- ------------------ --------
65 311.40 16:17:12 00058707214TRLO0 BATE
------------- -------------------- ------------------ --------
133 311.40 16:17:12 00058707215TRLO0 CHIX
------------- -------------------- ------------------ --------
13 311.40 16:18:48 00058707462TRLO0 BATE
------------- -------------------- ------------------ --------
381 311.40 16:18:48 00058707461TRLO0 CHIX
------------- -------------------- ------------------ --------
803 311.40 16:18:48 00058707463TRLO0 CHIX
------------- -------------------- ------------------ --------
83 311.60 16:19:13 00058707491TRLO0 CHIX
------------- -------------------- ------------------ --------
641 311.60 16:19:13 00058707492TRLO0 CHIX
------------- -------------------- ------------------ --------
1087 311.40 16:20:02 00058707584TRLO0 XLON
------------- -------------------- ------------------ --------
19 311.40 16:20:02 00058707585TRLO0 CHIX
------------- -------------------- ------------------ --------
472 311.40 16:20:02 00058707586TRLO0 BATE
------------- -------------------- ------------------ --------
821 311.40 16:20:02 00058707587TRLO0 BATE
------------- -------------------- ------------------ --------
156 311.40 16:20:02 00058707588TRLO0 BATE
------------- -------------------- ------------------ --------
637 311.40 16:20:02 00058707590TRLO0 XLON
------------- -------------------- ------------------ --------
379 311.40 16:20:02 00058707592TRLO0 XLON
------------- -------------------- ------------------ --------
628 311.40 16:20:02 00058707589TRLO0 BATE
------------- -------------------- ------------------ --------
738 311.40 16:20:02 00058707593TRLO0 BATE
------------- -------------------- ------------------ --------
47 311.40 16:20:02 00058707591TRLO0 CHIX
------------- -------------------- ------------------ --------
548 311.40 16:20:02 00058707594TRLO0 CHIX
------------- -------------------- ------------------ --------
557 311.00 16:20:52 00058707721TRLO0 BATE
------------- -------------------- ------------------ --------
61 311.00 16:20:52 00058707722TRLO0 BATE
------------- -------------------- ------------------ --------
212 311.00 16:20:52 00058707723TRLO0 BATE
------------- -------------------- ------------------ --------
1044 310.60 16:20:55 00058707728TRLO0 XLON
------------- -------------------- ------------------ --------
423 310.80 16:23:19 00058708088TRLO0 BATE
------------- -------------------- ------------------ --------
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, and have associate investments 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
POSSSSFWIEESEEI
(END) Dow Jones Newswires
May 05, 2022 13:23 ET (17:23 GMT)
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Apr 2023 a Apr 2024
