TIDMDOM

RNS Number : 6815K

Domino's Pizza Group PLC

06 May 2022

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 6 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              :    275,000 
Average purchase        :    306.310 pence per share 
 price paid 
Highest purchase        :    311.00 pence per share 
 price paid 
Lowest purchase price   :    302.40 pence per share 
 paid 
 

Following the above transaction, the Company has 440,908,588 ordinary shares in issue. Therefore the total number of voting rights in the Company is 440,908,588 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           306.3703            200,000            302.60            311.00 
                -----------------  ------------------  ----------------  ---------------- 
 Chi-X (CXE)         306.2144            25,000             302.40            309.20 
                -----------------  ------------------  ----------------  ---------------- 
 BATS (BXE)          306.1167            50,000             303.20            308.40 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of ordinary   Transaction    Time of transaction   Transaction reference   Trading 
  shares purchased     price          (UK Time)             number                  venue 
                       (GBp share) 
 242                  308.60          08:15:48             00058710892TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1410                 308.00          08:18:31             00058711013TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 992                  310.80          08:27:38             00058711483TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 519                  311.00          08:27:38             00058711485TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  311.00          08:27:38             00058711484TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1220                 310.40          08:28:50             00058711527TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1592                 310.20          08:28:50             00058711528TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 680                  309.80          08:28:57             00058711534TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 725                  310.00          08:35:10             00058712187TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 315                  310.00          08:35:10             00058712186TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 100                  310.00          08:35:10             00058712185TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 266                  310.80          08:47:16             00058713115TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 251                  310.80          08:47:16             00058713119TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  310.80          08:47:16             00058713118TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 311                  310.80          08:47:16             00058713117TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 778                  310.80          08:47:16             00058713116TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 6                    310.80          08:50:09             00058713246TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  310.80          08:50:09             00058713245TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  310.80          08:50:09             00058713244TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 403                  310.60          08:58:29             00058713609TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 740                  310.60          08:58:29             00058713608TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1107                 310.20          08:59:29             00058713645TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1052                 308.60          09:02:04             00058713719TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 204                  309.40          09:10:52             00058714355TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  309.60          09:10:52             00058714356TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 6                    309.40          09:11:27             00058714393TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 443                  309.40          09:13:40             00058714467TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 445                  309.40          09:13:40             00058714466TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1111                 309.40          09:13:40             00058714468TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 805                  309.20          09:13:40             00058714469TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 439                  308.40          09:13:49             00058714482TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 278                  308.40          09:13:49             00058714481TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1158                 307.60          09:15:26             00058714559TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1038                 306.80          09:17:01             00058714655TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1128                 306.40          09:20:13             00058715001TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1046                 306.20          09:20:15             00058715002TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 79                   304.40          09:29:33             00058715433TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 631                  304.20          09:29:33             00058715435TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 173                  304.20          09:29:33             00058715434TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1008                 304.40          09:29:33             00058715436TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1191                 305.00          09:34:41             00058715797TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 7                    304.40          09:36:00             00058715972TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1000                 304.40          09:36:00             00058715971TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  304.60          09:36:00             00058715970TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 270                  304.60          09:36:00             00058715969TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 309                  304.20          09:36:00             00058715974TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 817                  304.20          09:36:00             00058715973TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1150                 303.00          09:42:56             00058716526TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1171                 304.80          09:45:19             00058716782TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 544                  304.80          09:45:19             00058716781TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1177                 304.60          09:45:21             00058716784TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 35                   304.60          09:45:21             00058716783TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 232                  304.20          09:45:22             00058716786TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 449                  304.20          09:45:22             00058716785TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 522                  304.20          09:45:22             00058716787TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 68                   304.40          09:50:11             00058717390TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1345                 304.40          09:50:11             00058717389TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 306                  304.80          09:50:47             00058717457TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1096                 305.00          09:51:02             00058717483TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   305.00          09:51:32             00058717528TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 978                  305.00          09:51:32             00058717527TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 11                   305.60          09:53:33             00058717666TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 788                  306.00          09:55:19             00058717736TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 300                  306.00          09:55:19             00058717735TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1754                 305.80          09:56:45             00058717858TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 155                  305.80          09:56:45             00058717857TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 606                  305.80          09:56:45             00058717856TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 789                  306.00          09:59:29             00058718031TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 836                  305.80          09:59:29             00058718032TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1049                 305.80          10:02:10             00058718237TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 164                  305.80          10:02:10             00058718236TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1281                 305.60          10:02:32             00058718260TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 282                  305.60          10:02:32             00058718259TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1066                 306.40          10:11:42             00058719063TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 6                    307.20          10:16:59             00058719407TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1036                 307.20          10:16:59             00058719406TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1103                 307.20          10:16:59             00058719405TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 716                  307.20          10:16:59             00058719404TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 606                  307.00          10:17:17             00058719422TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1023                 307.00          10:17:17             00058719424TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 707                  307.00          10:17:17             00058719423TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 931                  306.40          10:18:33             00058719489TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 143                  306.40          10:18:33             00058719488TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1128                 306.20          10:26:48             00058719827TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 697                  306.00          10:26:48             00058719828TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 169                  306.00          10:27:11             00058719864TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 3                    306.00          10:27:15             00058719865TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 996                  305.60          10:32:10             00058720193TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 581                  305.60          10:32:10             00058720192TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 195                  305.60          10:32:10             00058720191TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 350                  304.80          10:37:03             00058720600TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 500                  304.80          10:37:03             00058720599TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 139                  305.20          10:56:00             00058721777TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  305.20          10:56:00             00058721776TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 403                  305.20          10:56:00             00058721775TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 138                  305.20          10:56:00             00058721774TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1071                 305.60          11:07:05             00058722521TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 728                  305.60          11:07:05             00058722520TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 836                  305.60          11:07:05             00058722519TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 901                  305.60          11:07:05             00058722518TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 17                   305.60          11:07:05             00058722517TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 685                  305.60          11:07:05             00058722516TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 778                  305.60          11:07:05             00058722515TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 777                  305.20          11:13:28             00058723009TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 357                  305.20          11:13:28             00058723008TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 703                  305.20          11:13:28             00058723007TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 618                  305.20          11:13:28             00058723006TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 326                  305.20          11:13:28             00058723005TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 500                  305.20          11:13:28             00058723004TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 273                  306.20          11:31:49             00058724002TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.20          11:31:49             00058724001TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 353                  306.20          11:31:49             00058724000TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 525                  306.20          11:31:49             00058723999TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 57                   306.20          11:31:49             00058723998TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 189                  306.20          11:31:49             00058723997TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1013                 305.80          11:37:05             00058724169TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 296                  305.80          11:37:05             00058724173TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 495                  305.80          11:37:05             00058724172TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 395                  305.80          11:37:05             00058724171TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 215                  305.80          11:37:05             00058724170TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 785                  305.80          11:37:05             00058724168TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1182                 306.20          11:41:48             00058724415TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1095                 305.80          11:50:46             00058724874TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 764                  305.80          11:50:46             00058724873TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1075                 306.80          11:52:45             00058724966TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1044                 306.80          11:52:45             00058724965TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 411                  306.60          11:55:21             00058725056TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 423                  306.60          11:55:21             00058725055TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 7                    306.60          11:55:21             00058725060TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.60          11:55:21             00058725059TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 89                   306.60          11:55:21             00058725058TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 438                  306.60          11:55:21             00058725057TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 366                  306.80          11:57:12             00058725158TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 755                  306.80          11:57:12             00058725157TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1062                 306.80          12:03:12             00058725475TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1038                 306.80          12:03:12             00058725474TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 723                  306.80          12:03:12             00058725473TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 989                  306.60          12:10:12             00058725775TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 31                   306.60          12:10:12             00058725774TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 969                  306.60          12:10:12             00058725773TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 100                  306.60          12:10:12             00058725772TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 21                   306.20          12:11:14             00058725831TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 163                  306.40          12:11:14             00058725830TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1321                 306.40          12:11:14             00058725829TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 610                  306.40          12:11:14             00058725828TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 761                  306.20          12:11:33             00058725860TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 595                  306.20          12:11:33             00058725859TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 26                   306.20          12:11:33             00058725858TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 58                   306.20          12:11:33             00058725857TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 8                    306.20          12:11:33             00058725856TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1040                 306.20          12:20:18             00058726347TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 20                   306.20          12:20:18             00058726346TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 12                   306.20          12:20:18             00058726345TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 19                   306.20          12:20:18             00058726344TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 177                  306.20          12:20:18             00058726343TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 27                   306.20          12:20:18             00058726342TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 12                   306.20          12:20:18             00058726341TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 28                   306.20          12:20:18             00058726340TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 87                   306.20          12:20:18             00058726339TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 75                   306.20          12:20:18             00058726338TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 407                  306.20          12:20:18             00058726337TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 7                    306.20          12:20:18             00058726336TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 33                   306.20          12:20:18             00058726335TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 208                  306.20          12:20:18             00058726334TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 748                  306.60          12:37:57             00058727210TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1123                 306.40          12:41:15             00058727329TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1152                 306.40          12:41:15             00058727328TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 725                  306.40          12:41:15             00058727327TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 748                  306.40          12:41:15             00058727326TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 739                  306.40          12:41:15             00058727325TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 298                  306.00          12:42:56             00058727364TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 957                  306.00          12:42:56             00058727365TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 194                  306.00          12:42:56             00058727367TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 595                  306.00          12:42:56             00058727366TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 286                  306.40          12:51:35             00058727689TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.40          12:51:35             00058727688TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 365                  306.40          12:51:35             00058727687TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 575                  306.20          12:51:35             00058727691TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 222                  306.20          12:51:35             00058727690TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1012                 306.80          12:54:23             00058727792TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1202                 306.60          12:56:31             00058727872TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1130                 306.60          12:56:31             00058727871TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 733                  306.60          12:56:31             00058727870TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 747                  306.20          12:56:31             00058727873TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1016                 306.40          13:00:54             00058728103TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1039                 306.80          13:10:42             00058728420TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 486                  306.80          13:10:42             00058728419TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 437                  306.80          13:10:42             00058728418TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.80          13:10:42             00058728417TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.80          13:10:42             00058728416TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 978                  307.20          13:23:08             00058728792TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 263                  307.60          13:25:28             00058728848TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 579                  307.60          13:25:28             00058728847TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 386                  307.60          13:26:28             00058728869TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 755                  307.60          13:26:28             00058728868TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 689                  307.20          13:28:12             00058729015TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 730                  307.20          13:28:12             00058729014TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1151                 307.40          13:28:12             00058729017TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1175                 307.40          13:28:12             00058729016TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 815                  307.40          13:28:12             00058729013TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 884                  308.20          13:31:14             00058729471TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 207                  308.20          13:31:14             00058729470TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 939                  308.00          13:31:32             00058729502TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 164                  308.00          13:31:32             00058729501TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 905                  307.80          13:32:00             00058729569TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 194                  307.80          13:32:00             00058729568TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 746                  307.80          13:40:34             00058729929TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 333                  307.80          13:40:34             00058729928TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 232                  307.80          13:40:34             00058729927TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 81                   307.80          13:40:34             00058729926TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 934                  307.80          13:40:34             00058729925TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 36                   307.80          13:40:34             00058729924TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1056                 307.80          13:40:34             00058729923TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 430                  307.80          13:40:34             00058729922TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 804                  307.80          13:40:34             00058729921TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1059                 307.80          13:49:54             00058730266TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 801                  307.80          13:49:54             00058730265TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1067                 307.80          13:49:54             00058730264TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1192                 307.80          13:55:18             00058730448TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 976                  307.80          13:55:18             00058730447TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 764                  307.80          13:58:04             00058730640TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1098                 307.80          14:00:18             00058730751TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 793                  307.80          14:04:06             00058730892TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 370                  307.80          14:04:18             00058730896TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 314                  307.80          14:04:18             00058730898TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 369                  307.80          14:04:18             00058730897TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1045                 307.80          14:08:18             00058731071TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 813                  307.60          14:10:06             00058731202TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 467                  307.80          14:10:06             00058731201TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 324                  307.80          14:10:06             00058731200TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 13                   307.40          14:10:06             00058731208TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 488                  307.40          14:10:06             00058731207TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 230                  307.40          14:10:06             00058731205TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 97                   307.40          14:10:06             00058731203TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1129                 307.60          14:10:06             00058731206TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1444                 307.60          14:10:06             00058731204TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 191                  307.40          14:10:06             00058731210TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 500                  307.40          14:10:06             00058731209TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1204                 307.20          14:10:06             00058731212TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 728                  307.20          14:10:06             00058731211TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 224                  306.80          14:10:07             00058731215TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 879                  306.80          14:10:07             00058731214TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 872                  305.80          14:13:51             00058731414TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 232                  305.80          14:13:51             00058731413TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 431                  305.80          14:13:51             00058731412TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 541                  305.80          14:13:51             00058731411TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 681                  305.40          14:13:51             00058731415TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1171                 305.20          14:13:51             00058731416TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 496                  304.60          14:15:14             00058731501TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  304.60          14:15:14             00058731500TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1152                 304.60          14:19:57             00058731711TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 108                  304.80          14:22:07             00058731800TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1068                 304.80          14:22:07             00058731801TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1060                 304.60          14:23:03             00058731859TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 98                   305.60          14:25:19             00058732014TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 990                  305.60          14:25:19             00058732015TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1125                 305.60          14:25:29             00058732029TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1083                 305.40          14:25:35             00058732037TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 148                  305.40          14:25:53             00058732063TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 954                  305.40          14:25:53             00058732064TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 489                  305.20          14:26:02             00058732074TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 594                  305.20          14:26:02             00058732075TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 820                  305.20          14:26:50             00058732109TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 266                  305.20          14:26:50             00058732110TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1113                 306.20          14:29:52             00058732344TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 326                  306.20          14:29:52             00058732345TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 27                   306.20          14:29:52             00058732346TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 977                  306.00          14:29:52             00058732347TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 197                  306.00          14:32:52             00058732799TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 310                  306.00          14:32:52             00058732800TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 909                  306.00          14:32:52             00058732801TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1000                 306.00          14:32:52             00058732802TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 60                   306.00          14:32:52             00058732803TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 757                  305.80          14:33:58             00058732994TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 720                  305.80          14:33:58             00058732995TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1060                 305.80          14:33:58             00058732996TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 805                  305.60          14:33:58             00058732997TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1035                 305.80          14:33:58             00058732998TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 722                  305.60          14:33:58             00058732999TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 819                  305.20          14:35:04             00058733216TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 213                  305.20          14:35:04             00058733217TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 376                  305.20          14:35:04             00058733218TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1138                 305.20          14:35:04             00058733219TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 109                  305.20          14:35:04             00058733220TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 23                   305.20          14:35:04             00058733221TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 101                  305.20          14:35:04             00058733222TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 110                  305.20          14:36:58             00058733439TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 79                   305.00          14:38:50             00058733625TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 612                  305.00          14:38:50             00058733626TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1000                 305.00          14:38:50             00058733627TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 150                  305.00          14:38:50             00058733628TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 238                  305.00          14:38:50             00058733629TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  305.00          14:38:50             00058733630TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 164                  305.00          14:38:50             00058733631TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 156                  305.00          14:38:50             00058733632TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 56                   304.80          14:39:52             00058733780TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 78                   304.80          14:39:52             00058733781TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 116                  304.80          14:39:52             00058733782TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 490                  304.80          14:40:13             00058733880TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 4                    304.80          14:40:28             00058733943TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1495                 304.80          14:40:28             00058733944TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 124                  304.80          14:40:28             00058733945TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 984                  304.40          14:40:29             00058733946TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  304.40          14:40:29             00058733947TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 50                   304.40          14:40:29             00058733948TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  304.40          14:40:29             00058733949TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 709                  304.40          14:40:29             00058733950TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 131                  304.20          14:44:00             00058734486TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 851                  304.20          14:44:00             00058734487TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 769                  304.20          14:47:17             00058735356TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1095                 304.20          14:47:17             00058735357TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 796                  304.60          14:48:59             00058735650TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 268                  304.60          14:48:59             00058735651TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 715                  304.60          14:48:59             00058735652TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1185                 304.40          14:49:52             00058735830TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1146                 304.20          14:51:46             00058736012TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 179                  304.20          14:51:46             00058736013TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 165                  304.00          14:52:20             00058736185TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 82                   304.00          14:52:20             00058736186TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 506                  304.00          14:52:20             00058736187TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 546                  304.00          14:52:20             00058736188TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 212                  304.00          14:52:20             00058736189TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1187                 303.80          14:52:23             00058736195TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1170                 303.60          15:00:23             00058737847TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 128                  303.40          15:01:06             00058737936TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 793                  303.40          15:01:06             00058737937TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 907                  303.40          15:01:06             00058737938TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 685                  303.40          15:01:06             00058737939TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 699                  303.40          15:01:06             00058737940TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 987                  303.40          15:01:06             00058737941TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 449                  303.20          15:01:06             00058737942TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1370                 303.20          15:01:06             00058737944TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 341                  303.20          15:01:06             00058737943TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1066                 302.60          15:02:34             00058738099TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 518                  302.40          15:02:34             00058738102TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 212                  302.40          15:03:05             00058738144TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 995                  304.60          15:09:19             00058738974TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 172                  304.40          15:09:48             00058738995TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 823                  304.40          15:09:48             00058738996TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 234                  304.40          15:09:48             00058738997TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  304.40          15:09:48             00058738998TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 396                  304.40          15:09:48             00058738999TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 118                  304.20          15:10:27             00058739050TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 678                  304.20          15:10:27             00058739051TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1604                 304.20          15:10:27             00058739052TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1209                 303.80          15:10:28             00058739054TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 196                  304.80          15:15:27             00058739445TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 500                  304.80          15:15:27             00058739446TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 113                  304.80          15:15:27             00058739447TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 96                   304.80          15:15:27             00058739448TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 890                  304.80          15:15:27             00058739449TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 305                  305.00          15:20:52             00058739851TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 99                   305.00          15:20:52             00058739852TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1151                 305.80          15:23:06             00058739998TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 175                  305.60          15:23:06             00058739999TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 634                  305.60          15:23:06             00058740000TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 316                  305.60          15:23:06             00058740001TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1147                 305.40          15:23:06             00058740011TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 336                  306.40          15:29:36             00058740753TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1056                 306.40          15:29:36             00058740754TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 647                  306.40          15:29:36             00058740755TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1905                 306.40          15:29:36             00058740756TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 477                  306.40          15:29:36             00058740757TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 328                  306.40          15:29:36             00058740758TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1338                 306.40          15:29:36             00058740759TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 49                   306.20          15:30:12             00058740835TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 11                   306.20          15:30:12             00058740836TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 669                  306.20          15:30:12             00058740837TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1087                 306.20          15:30:12             00058740838TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  306.20          15:30:12             00058740839TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 751                  306.20          15:30:12             00058740840TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1037                 306.00          15:32:20             00058741001TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 805                  305.80          15:32:49             00058741051TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 316                  305.80          15:32:49             00058741052TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 518                  305.80          15:32:49             00058741053TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 294                  305.80          15:32:49             00058741054TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 688                  305.80          15:32:49             00058741055TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 796                  305.60          15:32:49             00058741056TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1186                 305.20          15:35:50             00058741427TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1096                 304.80          15:36:33             00058741565TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 52                   304.80          15:36:33             00058741566TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1144                 304.80          15:36:33             00058741567TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 42                   304.20          15:38:50             00058741904TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1144                 304.20          15:38:50             00058741905TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 376                  306.00          15:44:14             00058742359TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.00          15:44:14             00058742360TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 208                  306.00          15:44:14             00058742361TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  306.00          15:44:53             00058742407TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 434                  306.20          15:47:59             00058742821TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 404                  306.20          15:47:59             00058742822TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 570                  306.20          15:47:59             00058742823TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.20          15:47:59             00058742824TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 475                  306.20          15:47:59             00058742825TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 216                  306.00          15:48:07             00058742860TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 500                  306.00          15:48:07             00058742861TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 282                  306.00          15:48:07             00058742862TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 218                  306.00          15:48:07             00058742863TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 974                  306.00          15:48:07             00058742864TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1095                 306.00          15:48:07             00058742865TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 36                   305.80          15:48:07             00058742866TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 147                  305.80          15:48:07             00058742867TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 9                    305.80          15:48:07             00058742868TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 66                   305.80          15:48:07             00058742869TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 186                  305.80          15:48:07             00058742870TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 812                  306.40          15:51:31             00058743419TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 768                  306.20          15:51:32             00058743420TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 56                   306.00          15:53:28             00058743663TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 39                   306.00          15:53:28             00058743664TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 221                  307.00          15:56:35             00058744122TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 221                  307.00          15:56:35             00058744123TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1063                 306.80          15:56:47             00058744144TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 339                  306.80          15:56:47             00058744145TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 414                  306.80          15:56:47             00058744146TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1091                 306.80          15:56:47             00058744147TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 10                   306.80          15:56:47             00058744148TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 547                  307.20          16:02:30             00058744722TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 217                  307.20          16:02:30             00058744723TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 270                  307.20          16:02:30             00058744724TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 530                  307.20          16:02:30             00058744725TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1107                 307.20          16:02:30             00058744726TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 830                  307.20          16:02:30             00058744727TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 995                  307.20          16:02:30             00058744728TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 771                  307.20          16:02:30             00058744729TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 995                  307.20          16:02:30             00058744730TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 518                  307.20          16:02:30             00058744731TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 563                  307.20          16:02:30             00058744732TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 600                  306.80          16:05:14             00058745091TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 219                  306.80          16:05:14             00058745092TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 174                  306.80          16:05:14             00058745093TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 889                  306.80          16:05:14             00058745094TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 765                  306.80          16:05:14             00058745095TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 56                   306.80          16:05:14             00058745096TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 229                  306.80          16:05:14             00058745097TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 169                  306.80          16:05:14             00058745098TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1124                 307.00          16:07:44             00058745382TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 533                  307.00          16:08:44             00058745497TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 524                  307.00          16:08:59             00058745533TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2010                 307.00          16:09:59             00058745621TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 787                  307.00          16:10:04             00058745627TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 223                  307.00          16:10:59             00058745743TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 521                  307.00          16:10:59             00058745744TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 560                  307.00          16:11:39             00058745827TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 46                   307.00          16:12:38             00058745979TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 524                  307.00          16:12:44             00058746025TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 510                  307.00          16:12:44             00058746026TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 25                   307.00          16:13:14             00058746113TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 607                  307.00          16:13:14             00058746114TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 45                   307.00          16:13:21             00058746119TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 118                  307.00          16:13:30             00058746128TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 578                  307.00          16:13:32             00058746131TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 48                   307.00          16:13:36             00058746134TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 68                   307.00          16:14:12             00058746382TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 814                  307.40          16:15:04             00058746487TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1                    307.40          16:15:04             00058746488TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1148                 307.40          16:15:04             00058746489TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 996                  307.20          16:15:06             00058746492TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1072                 307.80          16:16:54             00058746615TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 703                  307.60          16:17:08             00058746651TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 992                  307.60          16:17:08             00058746652TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 973                  307.40          16:17:08             00058746653TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1073                 307.80          16:19:25             00058746872TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 989                  307.80          16:19:25             00058746873TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 109                  307.80          16:19:25             00058746874TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 850                  307.80          16:19:25             00058746875TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 276                  308.40          16:22:22             00058747144TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 386                  308.40          16:22:22             00058747145TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 35                   308.40          16:22:22             00058747146TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1000                 308.40          16:22:22             00058747147TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1000                 308.40          16:22:22             00058747148TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 39                   308.40          16:22:22             00058747149TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  308.20          16:22:22             00058747150TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 811                  308.40          16:23:09             00058747205TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  308.40          16:23:54             00058747282TRLO0        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, 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

POSSSSFMMEESEEI

(END) Dow Jones Newswires

May 09, 2022 03:19 ET (07:19 GMT)

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