TIDMDOM

RNS Number : 8504K

Domino's Pizza Group PLC

09 May 2022

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 9 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              :    231,583 
Average purchase        :    306.2337 pence per share 
 price paid 
Highest purchase        :    309.20 pence per share 
 price paid 
Lowest purchase price   :    303.00 pence per share 
 paid 
 

Following the above transaction, the Company has 440,677,005 ordinary shares in issue. Therefore the total number of voting rights in the Company is 440,677,005 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           306.1033            166,583            303.00            309.20 
                -----------------  ------------------  ----------------  ---------------- 
 Chi-X (CXE)         306.6376            22,000             305.00            309.00 
                -----------------  ------------------  ----------------  ---------------- 
 BATS (BXE)          306.5325            43,000             304.60            309.20 
                -----------------  ------------------  ----------------  ---------------- 
 

Schedule of Purchases - Individual Transactions

 
 Number of          Transaction    Time of transaction   Transaction         Trading 
  ordinary shares    price          (UK Time)             reference number    venue 
  purchased          (GBp share) 
 1052               304.40          08:15:23             00058750046TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1133               304.40          08:15:23             00058750047TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1138               303.80          08:15:23             00058750048TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1064               303.40          08:16:18             00058750111TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1205               303.60          08:17:33             00058750235TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1068               303.40          08:19:15             00058750405TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 34                 303.00          08:21:52             00058750519TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1104               303.80          08:23:00             00058750559TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1023               303.60          08:23:08             00058750566TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1180               305.00          08:25:03             00058750678TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1041               305.00          08:25:03             00058750679TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 20                 305.00          08:25:03             00058750680TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1118               305.20          08:25:44             00058750702TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                305.40          08:25:44             00058750700TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 84                 305.60          08:25:44             00058750701TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1672               305.20          08:25:44             00058750703TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1001               305.00          08:25:44             00058750704TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 156                304.40          08:25:47             00058750707TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1077               304.40          08:25:47             00058750706TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 727                305.40          08:27:14             00058750784TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 509                305.40          08:27:14             00058750783TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 967                305.20          08:27:16             00058750786TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 49                 305.20          08:27:16             00058750785TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1046               305.20          08:27:16             00058750788TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 120                305.20          08:27:16             00058750787TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1138               305.60          08:29:38             00058750868TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 503                305.60          08:29:38             00058750869TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1207               305.40          08:30:41             00058750921TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 312                305.40          08:30:41             00058750920TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 414                306.20          08:33:29             00058751026TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 288                306.80          08:37:20             00058751236TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1000               306.80          08:37:20             00058751235TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 881                307.00          08:37:20             00058751233TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 118                307.00          08:37:20             00058751234TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1234               306.20          08:39:33             00058751317TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1178               306.40          08:44:05             00058751508TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 36                 306.40          08:58:55             00058752121TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1100               306.40          08:58:55             00058752120TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1052               306.40          08:58:55             00058752123TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1123               306.00          09:05:27             00058752554TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 25                 306.00          09:05:27             00058752553TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1056               306.00          09:10:07             00058752844TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 169                306.00          09:12:55             00058753061TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1159               306.60          09:27:59             00058754182TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1081               306.80          09:33:58             00058754641TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 836                306.60          09:38:35             00058754856TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 37                 307.00          09:41:39             00058754993TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 335                307.00          09:41:39             00058754994TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1154               308.00          09:46:46             00058755178TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 627                307.80          09:46:46             00058755179TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 445                307.60          09:50:02             00058755332TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 308                307.60          09:50:02             00058755331TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 738                307.80          09:50:02             00058755330TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1088               307.80          09:50:02             00058755334TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 488                307.80          09:50:02             00058755333TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 578                307.40          09:50:02             00058755336TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 241                307.40          09:50:02             00058755335TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1044               307.60          09:50:02             00058755338TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 32                 307.60          09:50:02             00058755337TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 828                307.60          09:53:46             00058755480TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1147               307.80          09:53:46             00058755479TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 998                307.00          09:58:56             00058755721TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 100                306.80          09:59:55             00058755772TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1005               307.20          10:01:15             00058755801TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1026               307.00          10:01:15             00058755802TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 316                306.80          10:02:07             00058755836TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1210               307.20          10:05:11             00058755959TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 164                307.00          10:06:21             00058756019TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 603                307.00          10:06:21             00058756018TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 92                 306.80          10:06:21             00058756021TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 408                306.80          10:06:21             00058756020TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 105                306.80          10:06:21             00058756023TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                306.80          10:06:21             00058756022TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 361                306.20          10:06:22             00058756024TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 269                306.20          10:06:22             00058756025TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 137                306.20          10:06:22             00058756026TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1                  305.60          10:15:02             00058756451TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                305.60          10:15:02             00058756450TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                305.60          10:15:02             00058756449TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 318                305.60          10:15:02             00058756448TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1004               306.40          10:25:40             00058756838TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1160               306.60          10:25:40             00058756837TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 212                306.80          10:28:37             00058756942TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 130                306.80          10:28:37             00058756941TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                306.80          10:28:37             00058756940TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 366                306.80          10:28:37             00058756939TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 746                306.80          10:33:12             00058757228TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 135                307.00          10:40:30             00058757602TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1044               307.00          10:40:30             00058757601TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 16                 306.80          10:40:36             00058757609TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 394                306.80          10:40:36             00058757612TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 505                306.80          10:40:36             00058757611TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 313                306.80          10:40:36             00058757610TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                307.00          10:40:36             00058757613TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1052               307.40          10:47:22             00058757999TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 999                307.60          10:50:29             00058758162TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1095               307.40          10:50:30             00058758163TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1103               307.80          10:57:19             00058758395TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 689                308.00          11:08:26             00058758756TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 21                 308.00          11:08:26             00058758755TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 37                 308.00          11:08:26             00058758754TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1100               308.00          11:08:26             00058758757TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 94                 308.00          11:08:26             00058758758TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 194                307.80          11:09:21             00058758815TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 840                307.80          11:09:21             00058758814TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1032               307.80          11:09:21             00058758816TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 762                308.00          11:13:48             00058759002TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 342                307.80          11:17:02             00058759108TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 723                307.80          11:17:02             00058759109TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 9                  307.60          11:19:48             00058759198TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 60                 307.60          11:19:48             00058759199TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 349                307.60          11:23:43             00058759361TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 703                307.60          11:23:43             00058759360TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 653                307.60          11:23:43             00058759359TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 48                 307.60          11:24:04             00058759409TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 408                307.60          11:24:04             00058759408TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1008               307.60          11:24:04             00058759413TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 454                307.60          11:24:04             00058759412TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 821                307.60          11:24:04             00058759411TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 510                307.60          11:24:04             00058759410TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1011               307.60          11:24:04             00058759414TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 781                307.20          11:24:04             00058759416TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 292                307.20          11:24:04             00058759415TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 267                306.80          11:24:05             00058759417TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 720                306.80          11:24:08             00058759447TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 546                306.80          11:24:08             00058759446TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 23                 305.80          11:31:16             00058759862TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1120               305.80          11:31:16             00058759861TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 308                305.40          11:31:27             00058759905TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 298                305.40          11:31:27             00058759904TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 219                305.40          11:31:27             00058759903TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1142               305.20          11:37:50             00058760445TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1230               305.40          11:43:06             00058760710TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 244                305.80          12:00:40             00058761662TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 243                305.80          12:00:40             00058761661TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1136               305.60          12:02:02             00058761720TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 787                305.40          12:02:02             00058761721TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 676                305.60          12:08:20             00058761919TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 951                305.60          12:08:20             00058761918TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1042               305.60          12:08:20             00058761920TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 826                305.40          12:08:22             00058761921TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 854                305.40          12:08:22             00058761924TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 151                305.40          12:08:22             00058761923TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 87                 305.40          12:08:22             00058761922TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1233               304.80          12:13:22             00058762099TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 587                304.60          12:13:22             00058762102TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 142                304.60          12:13:22             00058762101TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 94                 304.60          12:13:22             00058762100TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 361                305.00          12:17:48             00058762215TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 939                305.20          12:17:48             00058762216TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 164                305.40          12:17:52             00058762219TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 401                305.40          12:17:52             00058762218TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 541                305.40          12:17:52             00058762220TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1337               305.40          12:18:17             00058762228TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1145               305.40          12:18:17             00058762227TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 146                305.80          12:26:56             00058762590TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 403                305.80          12:26:56             00058762593TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 53                 305.80          12:26:56             00058762592TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 770                305.80          12:26:56             00058762591TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 368                306.00          12:28:33             00058762679TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 126                306.00          12:28:33             00058762681TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1000               306.00          12:28:33             00058762680TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 792                306.20          12:36:48             00058762991TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 116                306.20          12:36:48             00058762990TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 241                306.00          12:40:42             00058763124TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 823                306.00          12:40:42             00058763126TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 460                306.00          12:40:42             00058763125TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 114                306.00          12:40:42             00058763128TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 980                306.00          12:40:42             00058763127TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 699                305.80          12:40:42             00058763135TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 24                 305.80          12:40:42             00058763134TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 73                 305.80          12:40:42             00058763133TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                305.80          12:40:42             00058763131TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 168                305.80          12:40:42             00058763130TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 2                  305.80          12:40:42             00058763129TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1332               305.80          12:40:42             00058763132TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1230               305.60          12:40:42             00058763136TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 761                305.00          12:42:10             00058763156TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 400                305.00          12:42:10             00058763157TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1064               306.20          12:59:35             00058763845TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 132                306.20          13:00:50             00058763884TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 660                306.20          13:00:50             00058763883TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 321                306.20          13:00:50             00058763882TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 660                306.00          13:01:15             00058763897TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 168                306.00          13:01:15             00058763896TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 703                306.00          13:01:15             00058763895TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 234                306.20          13:07:28             00058764192TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1188               306.20          13:15:03             00058764549TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1192               306.40          13:15:03             00058764548TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 831                306.20          13:15:03             00058764550TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1060               306.20          13:16:44             00058764667TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1101               306.80          13:25:53             00058765104TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1101               306.60          13:25:54             00058765105TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 190                306.40          13:25:54             00058765108TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                306.40          13:25:54             00058765107TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                306.40          13:25:54             00058765106TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 773                306.20          13:25:54             00058765109TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 744                306.20          13:29:38             00058765322TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1026               306.20          13:29:38             00058765323TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 831                306.40          13:36:05             00058765654TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 697                306.40          13:36:05             00058765653TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 45                 306.40          13:36:05             00058765656TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 999                306.40          13:36:05             00058765655TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                307.00          13:51:17             00058766664TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 785                307.00          13:54:48             00058766983TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 353                307.00          13:54:48             00058766982TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 161                307.20          13:56:07             00058767105TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 41                 307.20          13:56:37             00058767129TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 250                307.40          13:58:58             00058767254TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 279                307.40          13:58:58             00058767253TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 139                307.40          13:58:58             00058767252TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 250                307.40          13:59:30             00058767277TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 115                307.60          13:59:56             00058767305TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 229                307.60          14:03:56             00058767522TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1229               307.60          14:11:50             00058767955TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1180               307.60          14:11:50             00058767954TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 64                 307.40          14:11:50             00058767956TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 706                307.40          14:11:50             00058767958TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 500                307.60          14:11:50             00058767960TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 351                307.60          14:11:50             00058767959TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 834                307.60          14:11:50             00058767957TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 166                307.60          14:11:50             00058767962TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1500               307.60          14:11:50             00058767961TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 582                307.60          14:11:50             00058767964TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 293                307.60          14:11:50             00058767963TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 312                307.80          14:15:59             00058768143TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 250                307.80          14:15:59             00058768142TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 286                307.80          14:15:59             00058768141TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 21                 307.80          14:15:59             00058768140TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 267                307.80          14:18:46             00058768318TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 229                307.80          14:18:46             00058768317TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 168                307.80          14:18:59             00058768326TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 270                307.80          14:20:15             00058768374TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 797                307.80          14:22:01             00058768463TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1075               307.80          14:22:01             00058768465TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1188               307.80          14:22:01             00058768464TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 50                 307.80          14:22:01             00058768466TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1175               307.80          14:22:39             00058768490TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 169                308.20          14:26:17             00058768674TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 284                308.20          14:26:17             00058768675TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 45                 308.20          14:26:17             00058768676TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1042               309.00          14:27:03             00058768710TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 247                309.20          14:27:44             00058768749TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1203               309.20          14:28:46             00058768904TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 814                309.20          14:31:18             00058769094TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 843                309.20          14:31:18             00058769095TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 16                 309.00          14:31:18             00058769101TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 63                 309.00          14:31:18             00058769100TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 18                 309.00          14:31:18             00058769099TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 34                 309.00          14:31:18             00058769097TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 462                309.20          14:31:18             00058769096TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 743                309.20          14:31:18             00058769098TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 76                 309.00          14:31:20             00058769121TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 577                309.00          14:31:28             00058769137TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 253                309.00          14:31:28             00058769136TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 247                309.00          14:31:28             00058769135TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 262                309.00          14:31:28             00058769134TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1508               308.80          14:31:28             00058769138TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 5                  308.60          14:31:52             00058769175TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                308.60          14:31:52             00058769174TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 125                308.60          14:31:52             00058769173TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 251                308.60          14:31:52             00058769172TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1184               308.60          14:31:52             00058769176TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 382                307.60          14:32:34             00058769256TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 124                307.60          14:32:46             00058769293TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 125                307.60          14:32:46             00058769294TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 397                307.60          14:33:22             00058769338TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 813                307.20          14:38:03             00058769727TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 55                 306.80          14:38:03             00058769730TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 88                 306.80          14:38:03             00058769729TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 49                 306.80          14:38:03             00058769728TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 123                306.80          14:38:03             00058769732TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                306.80          14:38:03             00058769731TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 999                306.80          14:38:03             00058769733TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 13                 306.60          14:38:03             00058769735TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 394                306.60          14:38:03             00058769734TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 270                306.60          14:38:03             00058769736TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 474                306.60          14:38:03             00058769737TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 506                306.40          14:40:16             00058770071TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 378                306.40          14:40:16             00058770070TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 117                306.40          14:40:16             00058770069TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1109               306.80          14:42:47             00058770288TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 803                306.00          14:43:29             00058770367TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 72                 306.00          14:43:29             00058770369TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 989                306.00          14:43:29             00058770368TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 419                305.00          14:47:50             00058770675TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 591                305.00          14:47:50             00058770674TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 246                305.20          14:51:55             00058771451TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                305.20          14:51:55             00058771450TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                305.20          14:51:55             00058771452TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1146               305.20          14:51:55             00058771454TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 265                305.20          14:51:55             00058771453TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 677                305.00          14:51:55             00058771455TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 150                304.40          14:53:11             00058771507TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 209                304.40          14:54:05             00058771581TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 51                 304.40          14:54:05             00058771582TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 136                304.40          14:55:05             00058771621TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1018               305.40          15:00:15             00058772059TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 761                305.20          15:02:00             00058772164TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1082               305.20          15:02:00             00058772166TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1018               305.20          15:02:00             00058772165TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 399                305.00          15:02:00             00058772168TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 277                305.00          15:02:00             00058772167TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 764                305.00          15:02:00             00058772171TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 361                305.00          15:02:00             00058772170TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 9                  305.00          15:02:00             00058772169TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 305                305.00          15:02:00             00058772173TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                305.00          15:02:00             00058772172TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 340                304.20          15:04:16             00058772375TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 14                 304.20          15:04:16             00058772374TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 340                304.20          15:04:16             00058772373TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 678                304.20          15:04:16             00058772372TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 469                304.20          15:04:16             00058772371TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                304.20          15:04:16             00058772376TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1000               304.20          15:04:16             00058772377TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                304.20          15:04:16             00058772379TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                304.20          15:04:16             00058772378TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                304.20          15:04:16             00058772380TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 500                304.20          15:04:16             00058772381TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1242               304.20          15:04:16             00058772382TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 328                304.20          15:05:56             00058772514TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 853                304.20          15:05:56             00058772513TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1079               304.20          15:05:56             00058772515TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 108                304.20          15:05:56             00058772516TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 121                305.20          15:14:44             00058773627TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 921                305.20          15:14:44             00058773626TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 205                305.80          15:17:09             00058773885TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1000               305.80          15:17:09             00058773884TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 698                305.60          15:18:09             00058773972TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 508                305.60          15:18:09             00058773969TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 47                 305.60          15:18:09             00058773967TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 169                305.60          15:18:09             00058773966TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 534                305.60          15:18:09             00058773970TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 53                 305.60          15:18:09             00058773968TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 104                305.60          15:18:09             00058773965TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1016               305.60          15:18:09             00058773973TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1057               305.60          15:18:09             00058773971TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 104                306.00          15:27:16             00058774722TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 578                306.00          15:27:16             00058774721TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 792                306.00          15:28:28             00058774807TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 280                306.00          15:28:28             00058774806TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 367                305.80          15:28:37             00058774828TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 438                305.80          15:28:37             00058774826TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 749                305.80          15:28:37             00058774827TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1072               305.80          15:28:37             00058774830TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 221                306.00          15:28:37             00058774831TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                306.00          15:28:37             00058774829TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 621                305.60          15:28:37             00058774833TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 400                305.60          15:28:37             00058774832TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1032               305.60          15:35:01             00058775376TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 840                306.00          15:38:35             00058775602TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 679                305.80          15:38:46             00058775621TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 795                305.80          15:38:46             00058775622TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 1217               305.80          15:38:46             00058775625TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 860                305.80          15:38:46             00058775624TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 246                305.80          15:38:46             00058775623TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1010               305.80          15:40:01             00058775731TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 304                305.40          15:40:02             00058775741TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 389                305.40          15:40:02             00058775740TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 92                 306.80          15:47:54             00058776327TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 842                306.80          15:48:14             00058776339TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 323                306.80          15:48:14             00058776338TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 304                306.60          15:50:05             00058776503TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 171                306.60          15:50:05             00058776500TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 336                306.60          15:50:05             00058776496TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 164                306.60          15:50:05             00058776495TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 521                306.60          15:50:05             00058776492TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 575                306.60          15:50:05             00058776504TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 14                 306.60          15:50:05             00058776502TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 45                 306.60          15:50:05             00058776498TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 38                 306.60          15:50:05             00058776493TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 125                306.60          15:50:05             00058776491TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 477                306.60          15:50:05             00058776501TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 451                306.60          15:50:05             00058776499TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 167                306.60          15:50:05             00058776497TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1280               306.60          15:50:05             00058776494TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 747                306.40          15:50:07             00058776513TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 238                306.40          15:50:07             00058776512TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 99                 306.40          15:50:07             00058776511TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 691                305.80          15:55:01             00058777012TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 133                305.80          15:55:01             00058777015TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 882                305.80          15:55:01             00058777014TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 94                 305.80          15:55:01             00058777013TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 755                305.20          15:55:04             00058777078TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 469                305.20          16:00:04             00058777592TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 339                305.20          16:00:04             00058777590TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1053               305.20          16:00:04             00058777593TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1048               305.20          16:00:04             00058777591TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 631                305.80          16:01:17             00058777725TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 440                305.80          16:01:17             00058777724TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 415                305.80          16:05:17             00058778055TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 43                 305.60          16:06:10             00058778164TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 45                 305.60          16:06:10             00058778163TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1211               305.80          16:06:10             00058778167TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 635                305.80          16:06:10             00058778166TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 248                305.80          16:06:10             00058778165TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 43                 305.40          16:06:10             00058778170TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 141                305.40          16:06:10             00058778169TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 382                305.40          16:06:10             00058778168TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 98                 305.40          16:06:10             00058778172TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 84                 305.40          16:06:10             00058778171TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 1186               305.40          16:09:01             00058778592TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 999                305.60          16:12:52             00058779175TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 177                305.60          16:12:52             00058779180TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 470                305.60          16:12:52             00058779179TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 120                305.60          16:12:52             00058779178TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 241                305.60          16:12:52             00058779177TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 59                 305.60          16:12:52             00058779176TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1145               306.20          16:15:26             00058779561TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 685                306.40          16:15:26             00058779560TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 770                306.00          16:16:13             00058779621TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 181                306.00          16:16:13             00058779619TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 500                306.00          16:16:13             00058779618TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 36                 306.00          16:16:13             00058779616TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 786                306.00          16:16:13             00058779617TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 14                 306.00          16:16:13             00058779615TRLO0    CHIX 
                   -------------  --------------------  ------------------  -------- 
 653                306.00          16:16:13             00058779623TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 65                 306.00          16:16:13             00058779622TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 520                306.00          16:16:13             00058779620TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 349                306.00          16:21:22             00058780077TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 828                306.00          16:21:22             00058780080TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 279                306.00          16:21:22             00058780079TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 1182               306.00          16:21:22             00058780078TRLO0    XLON 
                   -------------  --------------------  ------------------  -------- 
 341                306.00          16:21:22             00058780081TRLO0    BATE 
                   -------------  --------------------  ------------------  -------- 
 869                306.00          16:21:29             00058780087TRLO0    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

POSSSEFMUEESEII

(END) Dow Jones Newswires

May 09, 2022 12:54 ET (16:54 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