TIDMDOM

RNS Number : 8874T

Domino's Pizza Group PLC

17 November 2023

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 17 November 2023 it purchased the following number of its ordinary shares for cancellation:

 
Class of shares         :    Ordinary shares of 25/48p 
                              ("shares") 
Number of shares 
 purchased              :    275,768 
Average purchase        :    366.3666 pence per share 
 price paid 
Highest purchase        :    369.20 pence per share 
 price paid 
Lowest purchase price   :    362.60 pence per share 
 paid 
 

Following the above transaction, the Company has 401,276,559 ordinary shares in issue. Therefore the total number of voting rights in the Company is 401,276,559 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 number     Lowest price     Highest 
                    price paid       of shares purchased     paid per      price paid 
                     per share                              share (GBp)    per share 
                       (GBp)                                                 (GBp) 
 London Stock 
    Exchange         366.6904             173,768             362.80        369.20 
                -----------------  ---------------------  -------------  ------------ 
   Turquoise         366.0453              8,000              364.40        368.00 
                -----------------  ---------------------  -------------  ------------ 
  Chi-X (CXE)        365.8339              34,000             362.60        368.20 
                -----------------  ---------------------  -------------  ------------ 
  BATS (BXE)         365.7735              60,000             363.20        368.60 
                -----------------  ---------------------  -------------  ------------ 
 

Schedule of Purchases - Individual Transactions:

 
 Number of ordinary   Transaction    Time of transaction   Transaction reference   Trading 
  shares purchased     price          (UK Time)             number                  venue 
                       (GBp share) 
 1199                 368.80          08:24:33             00067791335TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 146                  369.20          08:29:55             00067791475TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 693                  369.20          08:29:55             00067791476TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 327                  369.20          08:29:55             00067791477TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  368.80          08:36:42             00067791711TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  368.80          08:36:42             00067791712TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 160                  368.80          08:36:42             00067791713TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1147                 368.20          08:48:41             00067792040TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 18                   368.40          09:02:35             00067792416TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1317                 368.00          09:09:18             00067792595TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 248                  367.80          09:11:18             00067792678TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 94                   367.80          09:11:18             00067792679TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 870                  367.80          09:11:18             00067792680TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 150                  367.60          09:11:30             00067792684TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 653                  367.60          09:11:30             00067792685TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.60          09:11:30             00067792686TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 221                  367.60          09:11:30             00067792687TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 715                  367.20          09:20:27             00067793017TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 472                  367.20          09:20:27             00067793018TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1230                 368.20          09:34:01             00067793469TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1172                 368.20          09:34:01             00067793470TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1219                 368.20          09:34:01             00067793468TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 576                  367.80          10:00:28             00067794376TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  368.20          10:00:30             00067794377TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 51                   368.20          10:00:30             00067794378TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 91                   368.40          10:00:30             00067794379TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 3                    368.40          10:00:30             00067794380TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 990                  368.40          10:00:31             00067794383TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1600                 368.60          10:00:45             00067794386TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  368.60          10:00:45             00067794387TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 90                   368.60          10:00:45             00067794388TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 297                  368.40          10:00:47             00067794390TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  368.40          10:00:47             00067794391TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 655                  368.40          10:00:47             00067794392TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   368.40          10:00:48             00067794393TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 427                  368.40          10:00:48             00067794394TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  368.40          10:01:24             00067794408TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  368.40          10:01:24             00067794409TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  368.40          10:01:24             00067794410TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 30                   368.40          10:01:24             00067794411TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1126                 368.20          10:01:43             00067794424TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1299                 368.00          10:01:43             00067794423TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 11                   368.20          10:04:45             00067794516TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1183                 367.80          10:04:45             00067794517TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1278                 367.80          10:04:45             00067794518TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1058                 368.00          10:14:04             00067794695TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1                    368.00          10:21:38             00067795098TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1235                 368.00          10:23:16             00067795130TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1422                 368.00          10:23:16             00067795131TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 41                   368.00          10:23:16             00067795132TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 70000                367.90          10:32:11             00067795697TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 118                  367.60          10:37:45             00067795873TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.80          10:37:45             00067795870TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.80          10:37:45             00067795871TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 160                  367.80          10:37:45             00067795872TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 300                  367.80          10:37:45             00067795874TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 887                  367.60          10:37:45             00067795878TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 413                  367.60          10:37:45             00067795880TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.60          10:37:45             00067795875TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 392                  367.60          10:37:45             00067795876TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.60          10:37:45             00067795877TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 49                   367.60          10:37:45             00067795879TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1260                 367.40          10:37:45             00067795881TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1245                 368.00          10:42:25             00067795997TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 426                  367.80          10:43:02             00067796029TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 218                  367.80          10:43:02             00067796033TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 388                  367.80          10:43:02             00067796034TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.80          10:43:02             00067796035TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 240                  367.80          10:43:02             00067796036TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1000                 367.80          10:43:02             00067796030TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 2                    367.80          10:43:02             00067796031TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 10                   367.80          10:43:02             00067796032TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 4                    367.20          10:48:02             00067796237TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 740                  367.20          10:48:03             00067796247TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 716                  367.20          10:48:03             00067796248TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 498                  366.60          10:51:34             00067796322TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 573                  366.60          10:51:34             00067796323TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1033                 366.60          10:51:34             00067796325TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 302                  366.60          10:51:34             00067796324TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 541                  365.40          10:59:03             00067796438TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 297                  365.40          11:02:04             00067796517TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 744                  365.40          11:02:04             00067796518TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  365.40          11:02:04             00067796515TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 182                  365.40          11:02:04             00067796516TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  364.40          11:06:11             00067796672TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 497                  364.40          11:06:12             00067796673TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 152                  363.60          11:24:08             00067797038TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1384                 363.60          11:24:08             00067797037TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 916                  363.60          11:24:08             00067797039TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  363.60          11:25:25             00067797080TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  363.60          11:25:27             00067797081TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 27                   363.60          11:26:13             00067797107TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 685                  363.40          11:27:02             00067797119TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 504                  363.40          11:27:02             00067797120TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 697                  363.20          11:28:02             00067797150TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 556                  363.20          11:28:03             00067797151TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 240                  362.80          11:31:02             00067797224TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 404                  362.80          11:35:00             00067797297TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 56                   362.80          11:35:00             00067797298TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 460                  362.80          11:37:32             00067797344TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 87                   362.80          11:41:24             00067797490TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 52                   364.60          11:55:35             00067797951TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 11                   364.60          11:55:38             00067797952TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 618                  364.40          11:58:37             00067797987TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          11:58:37             00067797989TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 65                   364.40          11:58:37             00067797991TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 682                  364.40          11:58:37             00067797982TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          11:58:37             00067797983TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 87                   364.40          11:58:37             00067797984TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 49                   364.40          11:58:37             00067797985TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 106                  364.40          11:58:37             00067797986TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 553                  364.40          11:58:37             00067797988TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 66                   364.40          11:58:37             00067797990TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 617                  364.40          11:58:37             00067797992TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 155                  364.00          11:58:38             00067797993TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1106                 364.00          11:59:02             00067798004TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 105                  364.00          11:59:02             00067798005TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  364.00          11:59:02             00067798002TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 722                  364.00          11:59:02             00067798003TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 461                  364.20          12:12:48             00067798204TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  364.20          12:12:48             00067798205TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 263                  364.20          12:12:49             00067798206TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 377                  364.00          12:17:41             00067798273TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 536                  364.00          12:23:02             00067798333TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 35                   364.40          12:23:02             00067798334TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   364.40          12:23:02             00067798335TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  364.00          12:24:02             00067798353TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 447                  364.00          12:25:02             00067798369TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 126                  364.00          12:25:02             00067798370TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 718                  364.00          12:25:03             00067798371TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 188                  364.00          12:25:03             00067798373TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1112                 364.00          12:25:03             00067798372TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1                    364.00          12:25:04             00067798374TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   364.20          12:25:13             00067798375TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  363.80          12:34:15             00067798511TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 307                  363.80          12:34:15             00067798512TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 293                  363.80          12:34:15             00067798513TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 341                  363.60          12:34:15             00067798514TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  363.60          12:34:15             00067798515TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 689                  363.60          12:34:15             00067798516TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 179                  363.80          12:34:15             00067798517TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 110                  363.80          12:34:15             00067798518TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 901                  363.80          12:34:15             00067798519TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 27                   363.00          12:47:02             00067798780TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1024                 363.00          12:47:02             00067798781TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 141                  362.60          12:47:03             00067798782TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 427                  363.00          13:07:11             00067799129TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 573                  363.80          13:11:09             00067799195TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 573                  363.80          13:17:02             00067799297TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 85                   364.40          13:18:06             00067799310TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 573                  364.40          13:18:26             00067799313TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 365                  364.40          13:18:26             00067799314TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          13:18:26             00067799315TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 66                   364.40          13:18:26             00067799316TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 573                  364.20          13:22:04             00067799349TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 573                  364.20          13:22:04             00067799350TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 273                  364.20          13:22:04             00067799351TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 411                  364.40          13:24:54             00067799405TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 61                   364.40          13:24:54             00067799406TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 298                  364.40          13:24:54             00067799407TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 293                  364.40          13:24:54             00067799408TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 181                  364.60          13:27:47             00067799444TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 218                  364.60          13:28:06             00067799451TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 95                   365.00          13:30:16             00067799480TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 719                  365.00          13:30:16             00067799481TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 448                  365.00          13:30:16             00067799482TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 486                  365.00          13:30:16             00067799483TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  365.00          13:30:16             00067799488TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 685                  365.00          13:30:18             00067799489TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 450                  365.00          13:30:18             00067799490TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 36                   365.00          13:31:26             00067799545TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 4                    365.00          13:31:39             00067799549TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 357                  365.00          13:32:07             00067799573TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 803                  365.00          13:32:07             00067799574TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 189                  365.20          13:33:27             00067799582TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 61                   365.20          13:33:27             00067799583TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 51                   365.20          13:33:27             00067799584TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 2                    365.20          13:33:27             00067799585TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 35                   365.20          13:33:27             00067799586TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 374                  365.00          13:33:40             00067799596TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 736                  365.00          13:33:40             00067799597TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 245                  364.80          13:37:00             00067799684TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 996                  364.80          13:37:00             00067799686TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1365                 365.00          13:37:00             00067799682TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 557                  365.00          13:37:00             00067799683TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 840                  365.00          13:37:00             00067799685TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 460                  365.00          13:37:00             00067799687TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 73                   365.00          13:37:00             00067799688TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   365.00          13:37:00             00067799689TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  365.00          13:42:17             00067799775TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1057                 365.00          13:42:17             00067799777TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 368                  365.00          13:42:17             00067799776TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 372                  365.00          13:42:17             00067799778TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 934                  365.00          13:43:17             00067799808TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 80                   365.00          13:47:02             00067799919TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  365.00          13:47:02             00067799920TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 262                  365.00          13:47:02             00067799921TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.40          13:55:00             00067800060TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.40          13:55:00             00067800061TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 227                  365.40          13:55:00             00067800062TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 398                  365.40          13:55:00             00067800063TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 317                  365.40          13:55:00             00067800064TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.40          13:55:00             00067800065TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 30                   365.40          13:55:00             00067800066TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 62                   365.20          13:55:00             00067800067TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 576                  365.20          13:55:02             00067800068TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.20          13:55:02             00067800069TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 211                  365.20          13:55:02             00067800070TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 11                   365.40          13:55:13             00067800073TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 56                   365.40          13:55:13             00067800074TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1                    365.40          13:56:00             00067800084TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 190                  365.40          13:56:00             00067800085TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   365.40          13:56:00             00067800086TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  366.00          14:04:44             00067800320TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  366.00          14:05:02             00067800329TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 305                  366.00          14:05:02             00067800330TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1257                 366.00          14:05:02             00067800331TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 157                  366.00          14:05:44             00067800346TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 446                  366.00          14:05:44             00067800347TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 767                  366.00          14:05:44             00067800348TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1100                 365.80          14:10:30             00067800463TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 204                  365.80          14:10:30             00067800464TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 30                   365.60          14:10:30             00067800465TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 60                   365.60          14:10:30             00067800467TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 358                  365.60          14:10:30             00067800469TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 746                  365.60          14:10:30             00067800471TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 346                  365.60          14:10:30             00067800474TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 815                  365.60          14:10:30             00067800470TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 65                   365.60          14:10:30             00067800472TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1891                 365.60          14:10:30             00067800473TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 129                  365.60          14:10:30             00067800475TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 265                  365.80          14:10:30             00067800476TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 3                    365.80          14:10:31             00067800479TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 191                  365.80          14:10:31             00067800480TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 7                    365.80          14:10:32             00067800481TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 191                  365.80          14:10:32             00067800482TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 83                   365.80          14:10:32             00067800483TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 350                  365.60          14:11:02             00067800491TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 286                  365.60          14:11:02             00067800492TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 966                  365.60          14:11:02             00067800493TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.60          14:11:02             00067800494TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 4                    365.60          14:11:02             00067800495TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1200                 365.40          14:11:10             00067800500TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1017                 365.40          14:16:23             00067800605TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   365.40          14:16:25             00067800606TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 11                   365.40          14:16:25             00067800607TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 9                    365.40          14:16:25             00067800608TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 10                   365.40          14:16:28             00067800612TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 270                  365.40          14:16:30             00067800614TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1117                 365.40          14:21:23             00067800740TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 127                  365.60          14:22:26             00067800770TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 91                   365.60          14:22:26             00067800771TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 118                  365.60          14:22:26             00067800772TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 50                   365.60          14:22:26             00067800773TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 42                   365.60          14:22:26             00067800774TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 118                  365.60          14:22:26             00067800775TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 50                   365.60          14:22:26             00067800776TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 191                  366.40          14:28:10             00067800865TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 128                  366.40          14:28:10             00067800866TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 128                  366.40          14:28:10             00067800867TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 128                  366.40          14:28:10             00067800868TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  366.60          14:31:02             00067801052TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 647                  366.60          14:31:02             00067801053TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1162                 366.60          14:33:02             00067801139TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 435                  366.40          14:33:02             00067801141TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 203                  366.40          14:33:02             00067801144TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          14:33:02             00067801149TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 390                  366.40          14:33:02             00067801150TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 79                   366.40          14:33:02             00067801140TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1200                 366.40          14:33:02             00067801142TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 81                   366.40          14:33:02             00067801143TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 719                  366.40          14:33:02             00067801145TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          14:33:02             00067801146TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 30                   366.40          14:33:02             00067801147TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 237                  366.40          14:33:02             00067801148TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1287                 366.30          14:33:02             00067801151TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 369                  366.00          14:33:03             00067801153TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1038                 366.00          14:36:40             00067801268TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 529                  366.00          14:36:40             00067801266TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 389                  366.00          14:36:40             00067801267TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1267                 366.00          14:36:40             00067801269TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 684                  365.60          14:37:26             00067801305TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 467                  365.60          14:37:26             00067801306TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 202                  365.60          14:37:26             00067801307TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 507                  365.40          14:37:42             00067801321TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 700                  365.40          14:37:42             00067801322TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 799                  365.20          14:49:44             00067802026TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1172                 365.40          14:50:42             00067802056TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 336                  365.40          14:51:48             00067802098TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1375                 365.40          14:52:02             00067802104TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 305                  365.20          14:52:24             00067802108TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 934                  365.20          14:52:24             00067802109TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 218                  365.20          14:52:25             00067802111TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 526                  365.20          14:52:25             00067802112TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 205                  365.20          14:52:25             00067802113TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 217                  365.20          14:52:25             00067802114TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 131                  365.20          14:52:25             00067802110TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 320                  365.00          14:52:25             00067802115TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1132                 365.00          14:53:02             00067802147TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1022                 365.00          14:53:02             00067802145TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1371                 365.00          14:53:02             00067802146TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 751                  364.80          14:57:03             00067802294TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 757                  364.80          14:57:03             00067802295TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 223                  365.00          15:01:29             00067802490TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 339                  365.00          15:01:29             00067802491TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 53                   365.00          15:01:29             00067802492TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 173                  365.00          15:01:29             00067802493TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.00          15:01:29             00067802494TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 574                  365.00          15:01:29             00067802495TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 26                   365.00          15:01:29             00067802497TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 467                  365.00          15:01:29             00067802496TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 688                  365.00          15:01:29             00067802499TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 373                  365.00          15:01:29             00067802498TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 573                  365.00          15:01:29             00067802500TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 33                   365.00          15:01:30             00067802501TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 81                   365.00          15:01:30             00067802502TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1653                 365.00          15:11:32             00067802764TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1050                 365.00          15:11:32             00067802765TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1198                 364.80          15:12:00             00067802774TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 368                  364.80          15:12:00             00067802772TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 913                  364.80          15:12:00             00067802773TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 17                   364.40          15:12:00             00067802775TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          15:12:00             00067802776TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 132                  364.40          15:12:00             00067802777TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 34                   364.40          15:12:00             00067802778TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 119                  364.40          15:12:00             00067802779TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 581                  364.40          15:12:28             00067802795TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 105                  364.40          15:12:28             00067802796TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  364.40          15:12:28             00067802797TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 792                  364.40          15:13:43             00067802822TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 230                  364.40          15:13:43             00067802823TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 303                  364.40          15:13:44             00067802824TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 32                   364.40          15:13:44             00067802825TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 31                   364.40          15:13:44             00067802826TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 31                   364.40          15:13:44             00067802827TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 312                  365.40          15:26:02             00067803177TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 315                  365.40          15:26:02             00067803178TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.40          15:26:02             00067803179TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.40          15:26:02             00067803180TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1265                 365.40          15:26:02             00067803181TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 338                  365.40          15:26:02             00067803182TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   365.40          15:26:02             00067803183TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 132                  365.40          15:26:02             00067803184TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 169                  365.20          15:27:05             00067803246TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 498                  365.20          15:27:05             00067803247TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 520                  365.20          15:27:05             00067803248TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 934                  365.20          15:28:05             00067803277TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  365.80          15:42:12             00067803666TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.80          15:42:12             00067803667TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 3148                 365.80          15:42:12             00067803668TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 458                  365.80          15:44:41             00067803727TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 934                  365.80          15:44:41             00067803728TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 42                   365.80          15:44:41             00067803729TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 379                  365.60          15:45:16             00067803751TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 94                   365.60          15:45:16             00067803752TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 792                  365.60          15:45:16             00067803753TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 467                  365.60          15:45:16             00067803754TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 94                   365.60          15:45:16             00067803755TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 242                  365.60          15:45:19             00067803756TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 277                  365.60          15:45:19             00067803757TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1060                 365.60          15:45:19             00067803758TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 58                   365.60          15:45:19             00067803759TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 103                  365.40          15:45:19             00067803760TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 216                  365.40          15:45:19             00067803761TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 523                  365.40          15:45:19             00067803762TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 593                  365.60          15:45:30             00067803777TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 467                  365.60          15:45:34             00067803778TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 467                  365.80          15:52:37             00067804092TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 467                  365.80          15:52:37             00067804093TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 12102                365.80          15:52:37             00067804094TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 468                  365.80          15:52:38             00067804095TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 770                  365.80          15:52:38             00067804097TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 234                  365.80          15:52:38             00067804096TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 140                  365.80          15:52:39             00067804098TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 34                   366.00          15:53:37             00067804114TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 118                  366.00          15:53:37             00067804115TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 21                   366.00          15:53:41             00067804117TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 57                   366.00          15:53:41             00067804118TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 323                  366.00          15:53:58             00067804134TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 57                   366.00          15:53:59             00067804135TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 57                   366.00          15:54:00             00067804136TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 57                   366.00          15:54:01             00067804138TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 16                   366.00          15:54:49             00067804151TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1                    366.00          15:55:06             00067804159TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 3                    366.00          15:55:09             00067804160TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 30                   366.00          15:55:09             00067804161TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 30                   366.00          15:55:09             00067804162TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 13                   366.00          15:55:09             00067804163TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 77                   366.00          15:55:09             00067804164TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 484                  366.00          15:55:09             00067804165TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2                    366.00          15:55:09             00067804166TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 150                  366.00          15:55:16             00067804172TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.00          16:00:28             00067804300TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 114                  367.00          16:00:28             00067804301TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 722                  367.00          16:00:28             00067804302TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 72                   367.00          16:00:28             00067804303TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 813                  366.80          16:00:29             00067804304TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 238                  366.80          16:00:29             00067804305TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 5                    366.80          16:00:29             00067804306TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 2                    366.80          16:00:29             00067804307TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.80          16:00:29             00067804308TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.80          16:00:29             00067804309TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 348                  366.80          16:00:29             00067804310TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1154                 366.80          16:02:04             00067804416TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 573                  366.60          16:03:02             00067804492TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1198                 366.60          16:03:02             00067804494TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1337                 366.60          16:03:02             00067804493TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1270                 366.60          16:03:02             00067804495TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 41                   366.40          16:03:02             00067804497TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   366.40          16:03:02             00067804498TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 76                   366.00          16:04:01             00067804526TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1126                 366.00          16:04:01             00067804527TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 467                  366.00          16:04:08             00067804547TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 76                   366.40          16:06:47             00067804656TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   366.40          16:06:47             00067804657TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 492                  366.40          16:06:47             00067804658TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.00          16:06:50             00067804659TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.00          16:06:50             00067804660TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.00          16:06:50             00067804661TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 34                   366.00          16:06:50             00067804662TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 938                  366.00          16:06:50             00067804663TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 136                  366.00          16:06:51             00067804664TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 163                  365.80          16:07:46             00067804689TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1032                 365.80          16:07:46             00067804690TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1417                 366.40          16:15:47             00067805121TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1204                 366.40          16:15:47             00067805122TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1069                 366.40          16:15:47             00067805123TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1422                 366.20          16:15:47             00067805124TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1146                 366.20          16:17:33             00067805184TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 72                   366.00          16:17:33             00067805189TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 709                  366.00          16:17:33             00067805190TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 616                  365.80          16:20:44             00067805329TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 98                   365.80          16:22:44             00067805373TRLO0        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.

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

POSFFMFWWEDSESF

(END) Dow Jones Newswires

November 17, 2023 12:09 ET (17:09 GMT)

Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Domino
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Domino