TIDMDOM

RNS Number : 9605U

Domino's Pizza Group PLC

28 November 2023

LEI: 213800Q6ZKHAOV48JL75

DOMINO'S PIZZA GROUP PLC

TRANSACTION IN OWN SHARES

Domino's Pizza Group plc (the "Company") announces that on 28 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              :    269,345 
Average purchase        :    366.7474 pence per share 
 price paid 
Highest purchase        :    368.00 pence per share 
 price paid 
Lowest purchase price   :    364.60 pence per share 
 paid 
 

Following the above transaction, the Company has 399,490,996 ordinary shares in issue. Therefore the total number of voting rights in the Company is 399,490,996 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         366.8546             162,345             364.60        368.00 
                -----------------  ---------------------  -------------  ------------ 
   Turquoise         366.5413              8,000              365.40        367.40 
                -----------------  ---------------------  -------------  ------------ 
  Chi-X (CXE)        366.5795              34,000             365.20        367.60 
                -----------------  ---------------------  -------------  ------------ 
  BATS (BXE)         366.5926              65,000             365.20        367.80 
                -----------------  ---------------------  -------------  ------------ 
 

Schedule of Purchases - Individual Transactions:

 
 Number of ordinary   Transaction    Time of transaction   Transaction reference   Trading 
  shares purchased     price          (UK Time)             number                  venue 
                       (GBp share) 
 50000                367.40          08:50:31             00067915410TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1121                 367.40          08:51:29             00067915426TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1141                 367.40          08:51:29             00067915427TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1063                 368.00          08:57:44             00067915558TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1190                 368.00          08:57:44             00067915559TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1109                 368.00          08:57:44             00067915561TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 259                  366.60          09:11:03             00067915986TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 197                  366.60          09:11:03             00067915987TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 704                  366.60          09:11:03             00067915988TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 852                  366.20          09:12:13             00067916017TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  365.60          09:23:02             00067916358TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 786                  365.60          09:23:02             00067916359TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 471                  365.20          09:24:55             00067916394TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 653                  365.20          09:24:55             00067916395TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 139                  364.80          09:25:02             00067916397TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 889                  364.80          09:25:55             00067916404TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 985                  364.60          09:30:45             00067916525TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1089                 365.00          09:40:19             00067916821TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1010                 364.60          09:42:31             00067916895TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1043                 364.80          09:49:10             00067917053TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 529                  366.00          10:01:02             00067917406TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 598                  366.00          10:02:02             00067917426TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1177                 366.00          10:02:02             00067917427TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 305                  366.20          10:04:57             00067917449TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 278                  366.20          10:15:05             00067917676TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 242                  366.60          10:17:09             00067917751TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 927                  366.60          10:17:09             00067917752TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1212                 367.00          10:22:51             00067917868TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1130                 366.80          10:23:19             00067917875TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 717                  366.80          10:23:19             00067917876TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 524                  366.60          10:23:20             00067917879TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 444                  366.60          10:23:20             00067917882TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1174                 366.40          10:23:20             00067917878TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 99                   366.40          10:23:20             00067917881TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 800                  366.40          10:23:20             00067917877TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 426                  366.40          10:23:20             00067917880TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 3                    366.00          10:26:41             00067917940TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 758                  366.00          10:28:50             00067918006TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 351                  366.00          10:28:50             00067918007TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 715                  366.00          10:29:06             00067918011TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.60          10:40:25             00067918272TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 347                  366.60          10:40:25             00067918275TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.60          10:40:25             00067918277TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 842                  366.40          10:40:25             00067918270TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 587                  366.60          10:40:25             00067918268TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 840                  366.60          10:40:25             00067918269TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 355                  366.60          10:40:25             00067918273TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 1080                 366.60          10:40:25             00067918276TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          10:40:25             00067918271TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 29                   366.40          10:40:25             00067918274TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 38                   366.40          10:40:25             00067918278TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 929                  366.40          10:40:25             00067918279TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.20          10:40:27             00067918282TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 588                  366.20          10:40:27             00067918283TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 509                  367.20          10:53:25             00067918597TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 529                  367.20          10:53:26             00067918601TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 55                   367.20          10:54:02             00067918609TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1139                 367.20          10:55:02             00067918626TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 450                  367.00          10:55:02             00067918629TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 602                  367.00          10:55:07             00067918630TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 348                  367.00          10:55:07             00067918631TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1327                 367.00          10:55:07             00067918632TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 273                  366.80          10:56:02             00067918656TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 529                  366.80          10:57:02             00067918670TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 684                  366.80          10:57:26             00067918680TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 529                  367.60          11:08:02             00067918972TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 795                  367.60          11:08:02             00067918973TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 791                  367.60          11:08:09             00067918975TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 226                  367.60          11:09:02             00067918991TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 469                  367.60          11:11:02             00067919020TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 486                  367.60          11:15:45             00067919184TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 39                   367.60          11:15:45             00067919186TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 896                  367.60          11:17:10             00067919215TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 154                  367.60          11:17:10             00067919216TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 190                  367.60          11:18:56             00067919252TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 529                  367.60          11:23:02             00067919302TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 134                  367.60          11:23:53             00067919317TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 172                  367.60          11:27:20             00067919371TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1118                 367.60          11:27:20             00067919372TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 568                  367.60          11:27:20             00067919368TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 655                  367.60          11:27:20             00067919369TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 639                  367.60          11:27:20             00067919370TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1359                 367.40          11:27:20             00067919374TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 529                  367.60          11:43:02             00067919915TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 387                  367.60          11:44:15             00067919974TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 723                  367.60          11:44:15             00067919975TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 970                  367.60          11:44:15             00067919972TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1331                 367.60          11:44:15             00067919973TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 105                  366.80          11:50:37             00067920150TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 88                   367.20          11:56:15             00067920253TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1053                 367.20          11:56:15             00067920254TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 672                  366.80          11:56:20             00067920255TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 521                  366.80          11:56:20             00067920256TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 945                  366.80          11:56:32             00067920266TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 179                  366.80          11:56:32             00067920267TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 796                  367.20          12:04:01             00067920612TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 176                  367.20          12:04:01             00067920613TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1183                 368.00          12:10:45             00067920866TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1200                 367.60          12:10:45             00067920864TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 271                  367.60          12:10:45             00067920865TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1474                 367.80          12:18:33             00067920965TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1157                 367.60          12:18:41             00067920972TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 335                  367.60          12:18:41             00067920969TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  367.60          12:18:41             00067920970TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 146                  367.60          12:18:41             00067920971TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1189                 367.60          12:24:41             00067921134TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 522                  367.40          12:24:55             00067921145TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1014                 367.40          12:24:55             00067921148TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 159                  367.40          12:24:55             00067921146TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 258                  367.40          12:24:55             00067921149TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 31                   367.40          12:28:47             00067921255TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 274                  367.40          12:29:02             00067921288TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 299                  367.40          12:29:02             00067921289TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 725                  367.40          12:29:02             00067921290TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.60          12:41:02             00067921525TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 777                  367.60          12:41:02             00067921526TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 371                  367.60          12:41:02             00067921521TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1102                 367.60          12:41:02             00067921523TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1031                 367.60          12:41:02             00067921522TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 206                  367.60          12:41:02             00067921524TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 763                  367.40          12:43:25             00067921616TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 257                  367.40          12:43:25             00067921617TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1289                 367.40          12:43:25             00067921615TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 997                  366.80          12:46:43             00067921759TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 352                  366.60          12:49:27             00067921869TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1005                 366.60          12:49:27             00067921870TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 997                  367.40          13:04:57             00067922169TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  367.20          13:05:53             00067922206TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 677                  367.20          13:05:53             00067922207TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 562                  367.00          13:05:53             00067922208TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 790                  367.00          13:05:53             00067922210TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 687                  366.80          13:05:53             00067922211TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 278                  366.80          13:05:53             00067922212TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 32                   366.80          13:05:53             00067922213TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 514                  366.20          13:07:43             00067922236TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 517                  366.20          13:07:43             00067922237TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 529                  366.80          13:20:02             00067922477TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 489                  366.80          13:20:02             00067922478TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 478                  366.40          13:20:47             00067922497TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 529                  366.60          13:22:02             00067922547TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 490                  366.60          13:22:02             00067922548TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 983                  366.60          13:25:27             00067922623TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1409                 366.60          13:25:27             00067922624TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 486                  366.40          13:25:27             00067922625TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 486                  366.40          13:25:27             00067922626TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 25                   366.40          13:25:27             00067922627TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 602                  366.00          13:28:55             00067922749TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 485                  366.00          13:28:55             00067922750TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1386                 366.00          13:28:55             00067922748TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.00          13:33:26             00067922867TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.00          13:36:29             00067922935TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 359                  366.00          13:37:56             00067922954TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 62                   367.20          13:45:14             00067923158TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.20          13:45:14             00067923159TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.20          13:45:14             00067923160TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 134                  367.20          13:45:14             00067923161TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.20          13:45:14             00067923162TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 604                  367.20          13:45:14             00067923163TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1452                 367.20          13:45:14             00067923157TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 827                  367.20          13:46:45             00067923210TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 364                  367.20          13:46:45             00067923211TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 730                  367.20          13:46:45             00067923212TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 636                  367.20          13:46:45             00067923213TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 414                  367.00          13:46:47             00067923215TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 377                  367.00          13:47:45             00067923245TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 230                  367.00          13:47:45             00067923246TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 214                  367.00          13:47:45             00067923241TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 418                  367.00          13:47:45             00067923242TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  367.00          13:47:45             00067923243TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 5                    367.00          13:47:45             00067923244TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1437                 366.80          13:49:06             00067923323TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1370                 366.80          13:49:06             00067923324TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 7                    366.80          13:53:48             00067923446TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.80          13:55:12             00067923464TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 360                  367.00          13:56:28             00067923486TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.00          13:59:14             00067923532TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  367.00          13:59:14             00067923531TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 715                  367.00          14:00:10             00067923570TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 584                  367.00          14:00:10             00067923569TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 33                   367.00          14:01:02             00067923601TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 90                   366.80          14:01:42             00067923658TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.80          14:02:04             00067923679TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1530                 366.80          14:02:19             00067923735TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 752                  366.80          14:02:19             00067923733TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.80          14:02:19             00067923734TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 31                   366.80          14:02:19             00067923736TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 767                  366.80          14:02:19             00067923737TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 990                  366.60          14:02:19             00067923738TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 137                  366.60          14:02:19             00067923739TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.80          14:08:44             00067923849TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 103                  366.40          14:10:50             00067923896TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          14:12:39             00067923946TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 155                  366.40          14:12:39             00067923947TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          14:12:39             00067923948TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 15                   366.40          14:12:39             00067923949TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 298                  366.40          14:12:39             00067923939TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 258                  366.40          14:12:39             00067923943TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 221                  366.40          14:12:39             00067923944TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 502                  366.40          14:12:39             00067923945TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1267                 366.40          14:12:39             00067923940TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 142                  366.40          14:12:39             00067923941TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 290                  366.40          14:12:39             00067923950TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 367                  366.20          14:12:50             00067923952TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.20          14:15:18             00067923996TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.20          14:16:37             00067924058TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 73                   366.20          14:17:13             00067924071TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.40          14:17:53             00067924111TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 675                  366.40          14:17:53             00067924112TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 116                  366.20          14:20:30             00067924162TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 244                  366.20          14:20:30             00067924163TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.20          14:21:45             00067924186TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 364                  366.20          14:23:06             00067924210TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 243                  366.40          14:23:18             00067924220TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 238                  366.40          14:23:18             00067924221TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 3                    366.40          14:23:18             00067924222TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 150                  366.40          14:23:18             00067924223TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 519                  366.20          14:23:18             00067924224TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 960                  366.40          14:25:18             00067924281TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 134                  366.40          14:25:18             00067924282TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 68                   366.40          14:25:28             00067924288TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 31                   366.40          14:25:33             00067924292TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 31                   366.40          14:25:33             00067924293TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 31                   366.40          14:25:33             00067924294TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.00          14:28:01             00067924377TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 103                  366.00          14:28:53             00067924403TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.00          14:29:19             00067924427TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1391                 366.00          14:31:00             00067924478TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 575                  366.00          14:31:00             00067924477TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1518                 366.00          14:31:00             00067924479TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1084                 366.00          14:31:00             00067924480TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 41                   365.80          14:31:01             00067924485TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 357                  365.80          14:31:01             00067924486TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 918                  365.80          14:31:01             00067924487TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 549                  365.20          14:32:38             00067924518TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.20          14:33:02             00067924552TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 99                   365.60          14:38:54             00067924739TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 636                  365.60          14:38:54             00067924740TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 272                  365.60          14:38:54             00067924741TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1139                 365.40          14:43:53             00067924898TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 956                  365.40          14:43:53             00067924900TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 359                  365.40          14:43:53             00067924896TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 681                  365.40          14:43:53             00067924897TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 265                  365.40          14:43:53             00067924899TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 949                  365.40          14:43:53             00067924902TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 299                  365.40          14:43:53             00067924903TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 388                  365.20          14:44:51             00067924941TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 999                  365.20          14:44:51             00067924942TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.00          14:50:14             00067925108TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 543                  366.00          14:50:14             00067925109TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 66                   366.00          14:50:14             00067925110TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 890                  366.00          14:50:14             00067925103TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 279                  366.00          14:50:14             00067925105TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 257                  366.00          14:50:14             00067925107TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1064                 366.00          14:50:14             00067925104TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 450                  366.00          14:50:14             00067925106TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 546                  366.00          14:50:14             00067925111TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 312                  366.00          14:50:51             00067925136TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 644                  366.00          14:52:27             00067925192TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1214                 366.00          14:52:27             00067925191TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1001                 366.00          14:52:27             00067925193TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1098                 366.00          14:54:34             00067925268TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 321                  365.80          14:54:35             00067925269TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 960                  365.80          14:54:35             00067925270TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 60                   365.80          14:54:35             00067925271TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.20          14:57:50             00067925371TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.20          15:00:04             00067925417TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 808                  365.80          15:01:35             00067925494TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 334                  365.80          15:01:35             00067925495TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 361                  365.80          15:02:13             00067925518TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 126                  366.20          15:03:13             00067925545TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 132                  366.20          15:05:00             00067925644TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 923                  366.20          15:05:00             00067925645TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 825                  366.20          15:05:00             00067925642TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 668                  366.20          15:05:00             00067925643TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 690                  366.20          15:05:00             00067925640TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 591                  366.20          15:05:00             00067925641TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 292                  365.80          15:06:41             00067925703TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.80          15:07:48             00067925749TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.80          15:10:00             00067925878TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.80          15:11:04             00067925930TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 152                  365.80          15:13:11             00067926011TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 245                  365.80          15:13:11             00067926012TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.80          15:13:21             00067926015TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.80          15:15:26             00067926084TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 333                  366.60          15:17:54             00067926181TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 3316                 366.60          15:17:54             00067926182TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 109                  366.60          15:17:54             00067926179TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1129                 366.60          15:17:54             00067926180TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 731                  366.60          15:17:54             00067926183TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 265                  366.60          15:17:54             00067926184TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 245                  366.40          15:19:41             00067926294TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.60          15:20:15             00067926324TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 61                   366.60          15:20:15             00067926325TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.60          15:20:15             00067926326TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 290                  366.60          15:20:15             00067926327TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1380                 366.60          15:20:15             00067926323TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 305                  366.40          15:20:40             00067926336TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 741                  366.40          15:20:40             00067926337TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          15:20:40             00067926334TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 714                  366.40          15:20:40             00067926335TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 299                  366.20          15:23:28             00067926400TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.20          15:23:54             00067926420TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.20          15:24:48             00067926447TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 243                  366.20          15:24:48             00067926448TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 54                   366.20          15:28:47             00067926619TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 337                  366.20          15:28:56             00067926630TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.20          15:29:59             00067926678TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.20          15:29:59             00067926681TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 376                  366.20          15:29:59             00067926682TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 294                  366.20          15:29:59             00067926679TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 628                  366.20          15:29:59             00067926680TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 829                  366.20          15:30:59             00067926711TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 154                  366.20          15:30:59             00067926712TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.00          15:30:59             00067926713TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 898                  366.00          15:30:59             00067926714TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.00          15:31:12             00067926718TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 584                  366.00          15:31:12             00067926719TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 302                  365.80          15:32:07             00067926755TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 360                  365.80          15:33:03             00067926783TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 32                   366.20          15:34:56             00067926834TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1064                 366.20          15:34:56             00067926835TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 94                   366.20          15:35:56             00067926867TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.20          15:35:56             00067926868TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 563                  366.20          15:35:56             00067926869TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 94                   366.20          15:35:56             00067926870TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 21                   366.00          15:35:57             00067926871TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 593                  365.80          15:35:59             00067926877TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1148                 365.80          15:35:59             00067926878TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 127                  365.80          15:35:59             00067926879TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 209                  365.80          15:35:59             00067926880TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.00          15:35:59             00067926875TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1030                 366.00          15:35:59             00067926876TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1023                 366.60          15:40:23             00067927136TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  366.40          15:40:52             00067927160TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 491                  366.40          15:40:52             00067927161TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1119                 366.40          15:40:52             00067927162TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 359                  366.20          15:44:56             00067927466TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 536                  366.40          15:45:04             00067927471TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 541                  366.40          15:45:04             00067927472TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 40                   366.40          15:45:04             00067927473TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 272                  366.40          15:47:48             00067927642TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 977                  366.60          15:47:53             00067927658TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 955                  366.40          15:48:42             00067927741TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 353                  366.40          15:48:42             00067927738TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 18                   366.40          15:48:42             00067927739TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 626                  366.40          15:48:42             00067927740TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 896                  366.20          15:48:42             00067927742TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1175                 366.60          15:54:33             00067927981TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.60          15:54:43             00067927988TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 35                   366.60          15:54:43             00067927989TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 566                  366.60          15:54:43             00067927990TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 116                  366.40          15:55:21             00067928027TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 35                   366.40          15:55:21             00067928029TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1299                 366.40          15:55:21             00067928031TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 5                    366.40          15:55:21             00067928026TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 963                  366.40          15:55:21             00067928028TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 279                  366.40          15:55:21             00067928030TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 121                  366.40          15:55:21             00067928033TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1175                 366.40          15:55:21             00067928035TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 1099                 366.40          15:55:21             00067928032TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 50                   366.40          15:55:21             00067928034TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   366.40          16:00:27             00067928172TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          16:00:59             00067928191TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          16:00:59             00067928192TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.40          16:00:59             00067928193TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 275                  366.40          16:00:59             00067928194TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 964                  366.40          16:00:59             00067928195TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 10                   366.20          16:01:48             00067928243TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 48                   366.20          16:01:48             00067928242TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 360                  366.20          16:01:56             00067928247TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 1018                 366.40          16:02:03             00067928257TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 186                  366.40          16:03:47             00067928305TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 321                  366.40          16:05:27             00067928355TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 356                  366.40          16:05:27             00067928357TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 357                  366.40          16:06:20             00067928430TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 465                  366.40          16:07:07             00067928478TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 150                  366.60          16:07:32             00067928499TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 19                   366.60          16:07:32             00067928500TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 49                   366.80          16:07:51             00067928508TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.80          16:07:51             00067928509TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.80          16:07:51             00067928510TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  366.80          16:07:51             00067928511TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 188                  366.80          16:07:51             00067928512TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 559                  366.80          16:07:51             00067928513TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 800                  366.80          16:07:51             00067928514TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 435                  366.80          16:07:51             00067928515TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 770                  366.80          16:07:51             00067928516TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 186                  366.80          16:07:53             00067928520TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 1060                 367.00          16:08:47             00067928549TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   366.80          16:09:06             00067928573TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 6                    366.80          16:09:06             00067928574TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 405                  366.80          16:09:11             00067928584TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 577                  366.80          16:09:15             00067928589TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 429                  366.80          16:09:15             00067928590TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 212                  366.80          16:10:27             00067928656TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 363                  366.80          16:11:03             00067928681TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 546                  366.80          16:11:09             00067928687TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 299                  366.80          16:11:09             00067928688TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 63                   366.80          16:11:18             00067928703TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 183                  367.20          16:14:09             00067929048TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.20          16:14:09             00067929049TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 99                   367.20          16:14:09             00067929050TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 279                  367.20          16:14:10             00067929053TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 334                  367.20          16:14:33             00067929083TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 49                   367.20          16:15:03             00067929118TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 183                  367.20          16:15:03             00067929119TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 346                  367.20          16:15:21             00067929137TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 252                  367.20          16:15:21             00067929138TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 168                  367.20          16:15:21             00067929139TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 11                   367.20          16:15:21             00067929140TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 384                  367.40          16:17:03             00067929249TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 400                  367.40          16:17:03             00067929250TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 166                  367.40          16:17:03             00067929251TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 348                  367.40          16:17:07             00067929255TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 21                   367.40          16:17:07             00067929256TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  367.40          16:17:33             00067929274TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 239                  367.40          16:17:33             00067929275TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 344                  367.40          16:18:43             00067929393TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 14                   367.40          16:18:43             00067929394TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 363                  367.40          16:19:42             00067929475TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 232                  367.40          16:19:42             00067929471TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 800                  367.40          16:19:42             00067929472TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 200                  367.40          16:19:42             00067929473TRLO0        BATE 
                     -------------  --------------------  ----------------------  -------- 
 95                   367.40          16:19:42             00067929474TRLO0        TRQX 
                     -------------  --------------------  ----------------------  -------- 
 765                  367.40          16:21:29             00067929702TRLO0        XLON 
                     -------------  --------------------  ----------------------  -------- 
 233                  367.20          16:21:48             00067929722TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 308                  367.20          16:22:07             00067929789TRLO0        CHIX 
                     -------------  --------------------  ----------------------  -------- 
 

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.

, 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

POSFESFWAEDSESF

(END) Dow Jones Newswires

November 28, 2023 12:01 ET (17:01 GMT)

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