Domino's Pizza Group PLC Transaction in Own Shares (5948S)
16 Novembre 2021 - 6:27PM
UK Regulatory
TIDMDOM
RNS Number : 5948S
Domino's Pizza Group PLC
16 November 2021
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP PLC
TRANSACTION IN OWN SHARES
Domino's Pizza Group plc (the "Company") announces that on 16
November 2021 it purchased the following number of its ordinary
shares for cancellation:
Class of shares : Ordinary shares of 25/48p
("shares")
Number of shares
purchased : 290,000
Average purchase : 375.6845 pence per share
price paid
Highest purchase : 380.20 pence per share
price paid
Lowest purchase price : 371.00 pence per share
paid
Following the above transaction, the Company has 450,911,055
ordinary shares in issue. Therefore the total number of voting
rights in the Company is 450,911,055 which may be used by
shareholders as the denominator for the calculations by which they
will determine if they are required to notify their interest in, or
a change to their interest in the Company under the FCA's
Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), the schedule below contains
detailed information about the purchases made by Numis Securities
Limited on behalf of the Company as part of the buyback
programme.
Enquiries:
Adrian Bushnell
Company Secretary
01908 580000
Schedule of Purchases: Aggregated by Trading Venue:
Venue Weighted average Aggregate Lowest price Highest price
price paid number of paid per share paid per share
per share (GBp) shares purchased (GBp) (GBp)
London Stock
Exchange 375.6355 180,000 371.00 380.20
----------------- ------------------ ---------------- ----------------
Turquoise 375.9499 15,000 371.40 378.80
----------------- ------------------ ---------------- ----------------
Chi-X (CXE) 375.7460 25,000 371.80 380.00
----------------- ------------------ ---------------- ----------------
BATS (BXE) 375.7317 70,000 371.20 378.60
----------------- ------------------ ---------------- ----------------
Schedule of Purchases - Individual Transactions
Number of ordinary Transaction Time of transaction Transaction reference Trading
shares purchased price (UK Time) number venue
(GBp share)
338 371.80 08:13:55 00055042230TRLO0 XLON
------------- -------------------- ---------------------- --------
670 372.60 08:14:19 00055042252TRLO0 XLON
------------- -------------------- ---------------------- --------
841 372.60 08:14:19 00055042251TRLO0 XLON
------------- -------------------- ---------------------- --------
365 372.40 08:18:17 00055042442TRLO0 XLON
------------- -------------------- ---------------------- --------
200 372.40 08:18:17 00055042441TRLO0 XLON
------------- -------------------- ---------------------- --------
400 372.40 08:18:17 00055042440TRLO0 XLON
------------- -------------------- ---------------------- --------
1043 372.20 08:19:06 00055042470TRLO0 CHIX
------------- -------------------- ---------------------- --------
1002 372.20 08:22:16 00055042656TRLO0 XLON
------------- -------------------- ---------------------- --------
944 371.40 08:22:48 00055042685TRLO0 BATE
------------- -------------------- ---------------------- --------
6 371.00 08:23:42 00055042703TRLO0 XLON
------------- -------------------- ---------------------- --------
209 371.00 08:23:42 00055042702TRLO0 XLON
------------- -------------------- ---------------------- --------
804 371.00 08:23:42 00055042701TRLO0 XLON
------------- -------------------- ---------------------- --------
200 371.60 08:33:05 00055043263TRLO0 XLON
------------- -------------------- ---------------------- --------
340 371.60 08:33:05 00055043262TRLO0 XLON
------------- -------------------- ---------------------- --------
400 371.60 08:33:05 00055043261TRLO0 XLON
------------- -------------------- ---------------------- --------
920 371.80 08:33:05 00055043264TRLO0 XLON
------------- -------------------- ---------------------- --------
130 371.60 08:33:05 00055043265TRLO0 XLON
------------- -------------------- ---------------------- --------
53 371.40 08:33:07 00055043271TRLO0 BATE
------------- -------------------- ---------------------- --------
965 371.40 08:33:07 00055043270TRLO0 BATE
------------- -------------------- ---------------------- --------
15 371.40 08:33:07 00055043272TRLO0 BATE
------------- -------------------- ---------------------- --------
161 371.80 08:40:48 00055043612TRLO0 XLON
------------- -------------------- ---------------------- --------
940 371.80 08:41:38 00055043655TRLO0 XLON
------------- -------------------- ---------------------- --------
916 371.80 08:41:38 00055043654TRLO0 XLON
------------- -------------------- ---------------------- --------
193 371.40 08:41:38 00055043658TRLO0 TRQX
------------- -------------------- ---------------------- --------
56 371.40 08:41:38 00055043657TRLO0 BATE
------------- -------------------- ---------------------- --------
104 371.40 08:41:38 00055043656TRLO0 BATE
------------- -------------------- ---------------------- --------
347 371.80 08:43:42 00055043770TRLO0 XLON
------------- -------------------- ---------------------- --------
290 371.80 08:44:17 00055043812TRLO0 XLON
------------- -------------------- ---------------------- --------
312 371.80 08:44:17 00055043811TRLO0 XLON
------------- -------------------- ---------------------- --------
628 372.80 08:47:47 00055043965TRLO0 XLON
------------- -------------------- ---------------------- --------
200 372.80 08:47:47 00055043964TRLO0 XLON
------------- -------------------- ---------------------- --------
208 372.80 08:47:47 00055043963TRLO0 XLON
------------- -------------------- ---------------------- --------
511 373.60 08:52:10 00055044138TRLO0 XLON
------------- -------------------- ---------------------- --------
200 373.60 08:52:10 00055044137TRLO0 XLON
------------- -------------------- ---------------------- --------
200 373.60 08:52:10 00055044136TRLO0 XLON
------------- -------------------- ---------------------- --------
647 373.40 08:52:10 00055044141TRLO0 XLON
------------- -------------------- ---------------------- --------
351 373.40 08:52:19 00055044146TRLO0 XLON
------------- -------------------- ---------------------- --------
603 373.40 08:57:47 00055044388TRLO0 XLON
------------- -------------------- ---------------------- --------
860 373.80 08:59:16 00055044445TRLO0 XLON
------------- -------------------- ---------------------- --------
207 373.80 08:59:16 00055044444TRLO0 XLON
------------- -------------------- ---------------------- --------
542 373.40 08:59:16 00055044449TRLO0 BATE
------------- -------------------- ---------------------- --------
1023 373.40 08:59:16 00055044448TRLO0 BATE
------------- -------------------- ---------------------- --------
849 373.40 08:59:33 00055044465TRLO0 BATE
------------- -------------------- ---------------------- --------
950 373.40 08:59:33 00055044464TRLO0 CHIX
------------- -------------------- ---------------------- --------
465 373.40 08:59:33 00055044463TRLO0 BATE
------------- -------------------- ---------------------- --------
895 372.80 08:59:37 00055044476TRLO0 CHIX
------------- -------------------- ---------------------- --------
989 372.60 09:00:41 00055044514TRLO0 BATE
------------- -------------------- ---------------------- --------
827 372.20 09:02:01 00055044575TRLO0 TRQX
------------- -------------------- ---------------------- --------
40 372.20 09:02:01 00055044574TRLO0 TRQX
------------- -------------------- ---------------------- --------
4 372.00 09:02:10 00055044581TRLO0 XLON
------------- -------------------- ---------------------- --------
986 372.00 09:02:10 00055044580TRLO0 XLON
------------- -------------------- ---------------------- --------
673 371.60 09:08:01 00055044874TRLO0 XLON
------------- -------------------- ---------------------- --------
427 371.60 09:08:01 00055044875TRLO0 XLON
------------- -------------------- ---------------------- --------
645 371.40 09:09:01 00055044932TRLO0 XLON
------------- -------------------- ---------------------- --------
365 371.40 09:09:01 00055044931TRLO0 XLON
------------- -------------------- ---------------------- --------
145 371.20 09:09:01 00055044936TRLO0 BATE
------------- -------------------- ---------------------- --------
826 371.20 09:09:01 00055044935TRLO0 BATE
------------- -------------------- ---------------------- --------
178 371.60 09:13:36 00055045095TRLO0 XLON
------------- -------------------- ---------------------- --------
95 371.60 09:13:36 00055045094TRLO0 XLON
------------- -------------------- ---------------------- --------
353 371.60 09:13:36 00055045093TRLO0 XLON
------------- -------------------- ---------------------- --------
400 371.80 09:13:36 00055045096TRLO0 XLON
------------- -------------------- ---------------------- --------
536 372.20 09:18:26 00055045380TRLO0 XLON
------------- -------------------- ---------------------- --------
459 372.20 09:18:26 00055045379TRLO0 XLON
------------- -------------------- ---------------------- --------
86 372.40 09:20:32 00055045480TRLO0 XLON
------------- -------------------- ---------------------- --------
198 372.40 09:20:32 00055045479TRLO0 XLON
------------- -------------------- ---------------------- --------
46 372.20 09:22:32 00055045564TRLO0 XLON
------------- -------------------- ---------------------- --------
779 372.20 09:22:32 00055045563TRLO0 XLON
------------- -------------------- ---------------------- --------
178 372.20 09:22:32 00055045562TRLO0 XLON
------------- -------------------- ---------------------- --------
806 372.00 09:26:34 00055045813TRLO0 XLON
------------- -------------------- ---------------------- --------
135 372.00 09:26:34 00055045812TRLO0 XLON
------------- -------------------- ---------------------- --------
949 372.00 09:28:30 00055045877TRLO0 XLON
------------- -------------------- ---------------------- --------
102 371.80 09:28:30 00055045879TRLO0 BATE
------------- -------------------- ---------------------- --------
58 371.80 09:28:30 00055045878TRLO0 BATE
------------- -------------------- ---------------------- --------
425 371.80 09:28:30 00055045882TRLO0 CHIX
------------- -------------------- ---------------------- --------
600 371.80 09:28:35 00055045883TRLO0 BATE
------------- -------------------- ---------------------- --------
180 371.80 09:28:35 00055045885TRLO0 CHIX
------------- -------------------- ---------------------- --------
333 371.80 09:28:35 00055045884TRLO0 CHIX
------------- -------------------- ---------------------- --------
96 371.80 09:28:35 00055045889TRLO0 CHIX
------------- -------------------- ---------------------- --------
197 371.80 09:28:35 00055045887TRLO0 BATE
------------- -------------------- ---------------------- --------
81 372.80 09:33:54 00055046108TRLO0 XLON
------------- -------------------- ---------------------- --------
257 372.80 09:33:54 00055046107TRLO0 XLON
------------- -------------------- ---------------------- --------
523 372.80 09:33:54 00055046106TRLO0 XLON
------------- -------------------- ---------------------- --------
400 372.80 09:34:40 00055046133TRLO0 XLON
------------- -------------------- ---------------------- --------
103 372.80 09:34:40 00055046134TRLO0 XLON
------------- -------------------- ---------------------- --------
937 373.00 09:38:02 00055046275TRLO0 XLON
------------- -------------------- ---------------------- --------
51 373.00 09:38:03 00055046276TRLO0 XLON
------------- -------------------- ---------------------- --------
294 373.00 09:39:34 00055046322TRLO0 XLON
------------- -------------------- ---------------------- --------
200 373.00 09:39:34 00055046321TRLO0 XLON
------------- -------------------- ---------------------- --------
851 373.00 09:39:34 00055046320TRLO0 BATE
------------- -------------------- ---------------------- --------
456 373.00 09:40:07 00055046376TRLO0 XLON
------------- -------------------- ---------------------- --------
1074 373.40 09:42:43 00055046519TRLO0 XLON
------------- -------------------- ---------------------- --------
69 373.00 09:43:24 00055046542TRLO0 CHIX
------------- -------------------- ---------------------- --------
81 373.00 09:43:24 00055046541TRLO0 CHIX
------------- -------------------- ---------------------- --------
135 373.00 09:43:30 00055046544TRLO0 CHIX
------------- -------------------- ---------------------- --------
733 373.00 09:43:40 00055046556TRLO0 BATE
------------- -------------------- ---------------------- --------
738 373.00 09:43:40 00055046555TRLO0 CHIX
------------- -------------------- ---------------------- --------
87 373.00 09:43:40 00055046554TRLO0 BATE
------------- -------------------- ---------------------- --------
21 373.00 09:43:40 00055046553TRLO0 CHIX
------------- -------------------- ---------------------- --------
82 373.00 09:43:40 00055046552TRLO0 BATE
------------- -------------------- ---------------------- --------
914 373.00 09:48:27 00055046723TRLO0 XLON
------------- -------------------- ---------------------- --------
191 373.00 09:50:13 00055047047TRLO0 BATE
------------- -------------------- ---------------------- --------
859 373.00 09:50:13 00055047046TRLO0 BATE
------------- -------------------- ---------------------- --------
71 373.20 09:51:05 00055047310TRLO0 XLON
------------- -------------------- ---------------------- --------
255 373.20 09:51:05 00055047309TRLO0 XLON
------------- -------------------- ---------------------- --------
1063 373.40 09:51:44 00055047379TRLO0 XLON
------------- -------------------- ---------------------- --------
1080 374.80 09:59:05 00055047832TRLO0 XLON
------------- -------------------- ---------------------- --------
200 374.40 09:59:05 00055047833TRLO0 XLON
------------- -------------------- ---------------------- --------
431 374.40 09:59:05 00055047836TRLO0 XLON
------------- -------------------- ---------------------- --------
200 374.40 09:59:05 00055047835TRLO0 XLON
------------- -------------------- ---------------------- --------
200 374.40 09:59:05 00055047834TRLO0 XLON
------------- -------------------- ---------------------- --------
342 374.20 09:59:50 00055047877TRLO0 TRQX
------------- -------------------- ---------------------- --------
963 374.40 09:59:50 00055047876TRLO0 BATE
------------- -------------------- ---------------------- --------
636 374.20 10:00:44 00055047927TRLO0 TRQX
------------- -------------------- ---------------------- --------
516 374.20 10:00:44 00055047926TRLO0 TRQX
------------- -------------------- ---------------------- --------
306 374.20 10:00:45 00055047928TRLO0 TRQX
------------- -------------------- ---------------------- --------
40 374.00 10:00:45 00055047929TRLO0 BATE
------------- -------------------- ---------------------- --------
998 374.00 10:00:51 00055047935TRLO0 BATE
------------- -------------------- ---------------------- --------
897 374.00 10:00:51 00055047934TRLO0 BATE
------------- -------------------- ---------------------- --------
877 373.80 10:00:51 00055047937TRLO0 CHIX
------------- -------------------- ---------------------- --------
526 375.20 10:04:27 00055048099TRLO0 XLON
------------- -------------------- ---------------------- --------
939 374.80 10:05:02 00055048136TRLO0 XLON
------------- -------------------- ---------------------- --------
904 375.00 10:10:24 00055048526TRLO0 XLON
------------- -------------------- ---------------------- --------
13 375.00 10:10:24 00055048527TRLO0 XLON
------------- -------------------- ---------------------- --------
845 374.80 10:10:30 00055048537TRLO0 TRQX
------------- -------------------- ---------------------- --------
109 374.80 10:10:30 00055048536TRLO0 BATE
------------- -------------------- ---------------------- --------
200 374.80 10:10:30 00055048535TRLO0 BATE
------------- -------------------- ---------------------- --------
193 374.80 10:10:30 00055048534TRLO0 TRQX
------------- -------------------- ---------------------- --------
400 374.80 10:10:30 00055048533TRLO0 BATE
------------- -------------------- ---------------------- --------
51 374.80 10:10:30 00055048532TRLO0 BATE
------------- -------------------- ---------------------- --------
73 374.80 10:10:30 00055048531TRLO0 XLON
------------- -------------------- ---------------------- --------
896 374.80 10:10:30 00055048530TRLO0 XLON
------------- -------------------- ---------------------- --------
170 374.80 10:10:30 00055048538TRLO0 BATE
------------- -------------------- ---------------------- --------
898 374.40 10:10:30 00055048543TRLO0 BATE
------------- -------------------- ---------------------- --------
155 374.40 10:10:30 00055048545TRLO0 BATE
------------- -------------------- ---------------------- --------
667 374.60 10:15:45 00055048859TRLO0 XLON
------------- -------------------- ---------------------- --------
56 374.60 10:15:45 00055048861TRLO0 XLON
------------- -------------------- ---------------------- --------
289 374.60 10:15:45 00055048860TRLO0 XLON
------------- -------------------- ---------------------- --------
160 374.00 10:19:45 00055049130TRLO0 BATE
------------- -------------------- ---------------------- --------
813 374.20 10:19:45 00055049129TRLO0 XLON
------------- -------------------- ---------------------- --------
257 374.20 10:19:45 00055049128TRLO0 XLON
------------- -------------------- ---------------------- --------
53 374.00 10:19:45 00055049132TRLO0 BATE
------------- -------------------- ---------------------- --------
794 374.00 10:19:45 00055049131TRLO0 BATE
------------- -------------------- ---------------------- --------
1040 373.60 10:20:02 00055049163TRLO0 CHIX
------------- -------------------- ---------------------- --------
810 373.40 10:23:13 00055049386TRLO0 XLON
------------- -------------------- ---------------------- --------
214 373.40 10:23:13 00055049385TRLO0 XLON
------------- -------------------- ---------------------- --------
887 373.20 10:23:30 00055049408TRLO0 BATE
------------- -------------------- ---------------------- --------
1083 373.20 10:23:30 00055049407TRLO0 XLON
------------- -------------------- ---------------------- --------
493 373.40 10:33:52 00055050219TRLO0 XLON
------------- -------------------- ---------------------- --------
400 373.40 10:33:52 00055050218TRLO0 XLON
------------- -------------------- ---------------------- --------
400 373.40 10:33:52 00055050220TRLO0 XLON
------------- -------------------- ---------------------- --------
400 373.40 10:33:52 00055050221TRLO0 XLON
------------- -------------------- ---------------------- --------
21 373.40 10:36:52 00055050581TRLO0 XLON
------------- -------------------- ---------------------- --------
400 373.40 10:36:52 00055050580TRLO0 XLON
------------- -------------------- ---------------------- --------
21 373.40 10:37:57 00055050728TRLO0 XLON
------------- -------------------- ---------------------- --------
400 373.40 10:37:57 00055050727TRLO0 XLON
------------- -------------------- ---------------------- --------
1066 373.60 10:41:04 00055050963TRLO0 XLON
------------- -------------------- ---------------------- --------
423 374.20 10:43:03 00055051140TRLO0 XLON
------------- -------------------- ---------------------- --------
600 374.20 10:43:03 00055051139TRLO0 XLON
------------- -------------------- ---------------------- --------
54 374.80 10:48:19 00055051707TRLO0 XLON
------------- -------------------- ---------------------- --------
200 374.80 10:48:19 00055051706TRLO0 XLON
------------- -------------------- ---------------------- --------
600 374.80 10:48:19 00055051705TRLO0 XLON
------------- -------------------- ---------------------- --------
200 374.80 10:48:19 00055051704TRLO0 XLON
------------- -------------------- ---------------------- --------
849 374.40 10:51:36 00055052166TRLO0 BATE
------------- -------------------- ---------------------- --------
711 374.60 10:51:36 00055052169TRLO0 CHIX
------------- -------------------- ---------------------- --------
248 374.60 10:51:36 00055052168TRLO0 CHIX
------------- -------------------- ---------------------- --------
1072 374.60 10:51:36 00055052167TRLO0 XLON
------------- -------------------- ---------------------- --------
927 374.20 10:51:42 00055052223TRLO0 BATE
------------- -------------------- ---------------------- --------
849 374.20 10:51:42 00055052222TRLO0 BATE
------------- -------------------- ---------------------- --------
400 375.20 10:56:33 00055052707TRLO0 XLON
------------- -------------------- ---------------------- --------
1204 375.60 10:58:20 00055052880TRLO0 XLON
------------- -------------------- ---------------------- --------
824 375.60 11:02:21 00055053187TRLO0 XLON
------------- -------------------- ---------------------- --------
99 375.60 11:02:26 00055053212TRLO0 XLON
------------- -------------------- ---------------------- --------
1032 376.80 11:04:47 00055053398TRLO0 XLON
------------- -------------------- ---------------------- --------
562 378.00 11:07:13 00055053536TRLO0 XLON
------------- -------------------- ---------------------- --------
400 377.80 11:12:11 00055053860TRLO0 BATE
------------- -------------------- ---------------------- --------
960 377.80 11:12:11 00055053859TRLO0 CHIX
------------- -------------------- ---------------------- --------
1008 378.00 11:12:11 00055053858TRLO0 XLON
------------- -------------------- ---------------------- --------
747 377.80 11:12:11 00055053865TRLO0 TRQX
------------- -------------------- ---------------------- --------
126 377.80 11:12:11 00055053864TRLO0 TRQX
------------- -------------------- ---------------------- --------
1006 377.80 11:12:11 00055053863TRLO0 BATE
------------- -------------------- ---------------------- --------
424 377.80 11:12:11 00055053862TRLO0 BATE
------------- -------------------- ---------------------- --------
96 377.80 11:12:11 00055053861TRLO0 BATE
------------- -------------------- ---------------------- --------
173 377.60 11:12:11 00055053866TRLO0 BATE
------------- -------------------- ---------------------- --------
682 377.60 11:12:21 00055053893TRLO0 BATE
------------- -------------------- ---------------------- --------
192 377.60 11:12:21 00055053892TRLO0 BATE
------------- -------------------- ---------------------- --------
1015 377.80 11:15:08 00055053996TRLO0 XLON
------------- -------------------- ---------------------- --------
419 377.40 11:15:10 00055054004TRLO0 BATE
------------- -------------------- ---------------------- --------
497 377.40 11:15:10 00055054003TRLO0 BATE
------------- -------------------- ---------------------- --------
321 377.40 11:18:56 00055054145TRLO0 XLON
------------- -------------------- ---------------------- --------
62 377.40 11:18:56 00055054144TRLO0 XLON
------------- -------------------- ---------------------- --------
472 377.40 11:18:56 00055054143TRLO0 XLON
------------- -------------------- ---------------------- --------
200 377.40 11:18:56 00055054142TRLO0 XLON
------------- -------------------- ---------------------- --------
792 377.20 11:23:42 00055054369TRLO0 XLON
------------- -------------------- ---------------------- --------
186 377.20 11:23:42 00055054368TRLO0 XLON
------------- -------------------- ---------------------- --------
1014 377.20 11:28:05 00055054724TRLO0 XLON
------------- -------------------- ---------------------- --------
922 377.00 11:29:15 00055054771TRLO0 XLON
------------- -------------------- ---------------------- --------
710 377.00 11:29:15 00055054770TRLO0 CHIX
------------- -------------------- ---------------------- --------
165 377.00 11:29:15 00055054769TRLO0 CHIX
------------- -------------------- ---------------------- --------
1094 377.00 11:37:25 00055055262TRLO0 XLON
------------- -------------------- ---------------------- --------
739 377.60 11:41:26 00055055456TRLO0 XLON
------------- -------------------- ---------------------- --------
361 377.60 11:41:26 00055055455TRLO0 XLON
------------- -------------------- ---------------------- --------
992 377.40 11:42:01 00055055476TRLO0 TRQX
------------- -------------------- ---------------------- --------
27 377.40 11:42:01 00055055475TRLO0 TRQX
------------- -------------------- ---------------------- --------
944 377.40 11:42:01 00055055474TRLO0 BATE
------------- -------------------- ---------------------- --------
52 377.60 11:46:22 00055055671TRLO0 XLON
------------- -------------------- ---------------------- --------
892 377.60 11:46:22 00055055670TRLO0 XLON
------------- -------------------- ---------------------- --------
400 378.40 11:49:16 00055055883TRLO0 XLON
------------- -------------------- ---------------------- --------
240 378.00 11:49:21 00055055898TRLO0 XLON
------------- -------------------- ---------------------- --------
716 378.00 11:49:21 00055055897TRLO0 XLON
------------- -------------------- ---------------------- --------
23 377.80 11:50:46 00055055940TRLO0 BATE
------------- -------------------- ---------------------- --------
504 377.80 11:50:52 00055055960TRLO0 BATE
------------- -------------------- ---------------------- --------
200 377.80 11:50:52 00055055959TRLO0 BATE
------------- -------------------- ---------------------- --------
200 377.80 11:50:52 00055055958TRLO0 BATE
------------- -------------------- ---------------------- --------
127 377.60 11:51:16 00055055967TRLO0 BATE
------------- -------------------- ---------------------- --------
800 377.60 11:51:16 00055055966TRLO0 BATE
------------- -------------------- ---------------------- --------
947 377.40 11:51:16 00055055968TRLO0 CHIX
------------- -------------------- ---------------------- --------
1041 376.80 11:52:47 00055056066TRLO0 BATE
------------- -------------------- ---------------------- --------
922 377.60 11:55:02 00055056201TRLO0 XLON
------------- -------------------- ---------------------- --------
536 378.00 12:00:37 00055056594TRLO0 XLON
------------- -------------------- ---------------------- --------
436 378.00 12:00:37 00055056595TRLO0 XLON
------------- -------------------- ---------------------- --------
16 378.00 12:00:37 00055056596TRLO0 XLON
------------- -------------------- ---------------------- --------
931 377.80 12:03:02 00055056793TRLO0 XLON
------------- -------------------- ---------------------- --------
985 377.80 12:03:02 00055056792TRLO0 BATE
------------- -------------------- ---------------------- --------
338 378.00 12:08:28 00055057194TRLO0 XLON
------------- -------------------- ---------------------- --------
951 378.00 12:08:47 00055057232TRLO0 XLON
------------- -------------------- ---------------------- --------
919 378.00 12:12:31 00055057405TRLO0 XLON
------------- -------------------- ---------------------- --------
99 378.00 12:12:31 00055057404TRLO0 XLON
------------- -------------------- ---------------------- --------
396 378.20 12:17:11 00055057615TRLO0 XLON
------------- -------------------- ---------------------- --------
319 378.20 12:17:11 00055057614TRLO0 XLON
------------- -------------------- ---------------------- --------
905 378.00 12:20:51 00055057875TRLO0 XLON
------------- -------------------- ---------------------- --------
915 378.00 12:24:51 00055058011TRLO0 XLON
------------- -------------------- ---------------------- --------
655 377.80 12:24:54 00055058018TRLO0 CHIX
------------- -------------------- ---------------------- --------
200 377.80 12:24:54 00055058017TRLO0 CHIX
------------- -------------------- ---------------------- --------
96 377.80 12:24:54 00055058016TRLO0 CHIX
------------- -------------------- ---------------------- --------
1054 378.00 12:29:27 00055058279TRLO0 XLON
------------- -------------------- ---------------------- --------
998 378.00 12:33:11 00055058461TRLO0 XLON
------------- -------------------- ---------------------- --------
863 377.80 12:33:33 00055058487TRLO0 BATE
------------- -------------------- ---------------------- --------
33 377.60 12:33:33 00055058488TRLO0 BATE
------------- -------------------- ---------------------- --------
1037 377.80 12:36:36 00055058597TRLO0 XLON
------------- -------------------- ---------------------- --------
1024 377.60 12:36:36 00055058601TRLO0 TRQX
------------- -------------------- ---------------------- --------
1046 377.60 12:36:36 00055058600TRLO0 BATE
------------- -------------------- ---------------------- --------
987 377.60 12:36:36 00055058599TRLO0 BATE
------------- -------------------- ---------------------- --------
874 377.60 12:36:36 00055058598TRLO0 CHIX
------------- -------------------- ---------------------- --------
118 377.60 12:40:38 00055058749TRLO0 XLON
------------- -------------------- ---------------------- --------
937 377.60 12:40:38 00055058748TRLO0 XLON
------------- -------------------- ---------------------- --------
149 377.40 12:42:02 00055058785TRLO0 BATE
------------- -------------------- ---------------------- --------
885 377.40 12:42:02 00055058786TRLO0 BATE
------------- -------------------- ---------------------- --------
378 377.80 12:43:31 00055058840TRLO0 XLON
------------- -------------------- ---------------------- --------
126 377.80 12:43:31 00055058839TRLO0 XLON
------------- -------------------- ---------------------- --------
400 377.80 12:43:31 00055058841TRLO0 XLON
------------- -------------------- ---------------------- --------
370 377.80 12:43:31 00055058843TRLO0 XLON
------------- -------------------- ---------------------- --------
400 377.80 12:43:31 00055058842TRLO0 XLON
------------- -------------------- ---------------------- --------
80 378.20 12:45:06 00055058909TRLO0 XLON
------------- -------------------- ---------------------- --------
1018 378.00 12:46:06 00055058955TRLO0 XLON
------------- -------------------- ---------------------- --------
99 380.00 12:51:02 00055059217TRLO0 CHIX
------------- -------------------- ---------------------- --------
11 380.20 12:51:02 00055059216TRLO0 XLON
------------- -------------------- ---------------------- --------
101 380.20 12:51:02 00055059215TRLO0 XLON
------------- -------------------- ---------------------- --------
200 380.20 12:51:02 00055059214TRLO0 XLON
------------- -------------------- ---------------------- --------
200 380.20 12:51:02 00055059213TRLO0 XLON
------------- -------------------- ---------------------- --------
543 380.20 12:51:02 00055059212TRLO0 XLON
------------- -------------------- ---------------------- --------
12 380.00 12:51:02 00055059218TRLO0 CHIX
------------- -------------------- ---------------------- --------
840 380.00 12:51:02 00055059219TRLO0 CHIX
------------- -------------------- ---------------------- --------
262 379.20 12:55:59 00055059486TRLO0 XLON
------------- -------------------- ---------------------- --------
799 379.20 12:55:59 00055059487TRLO0 XLON
------------- -------------------- ---------------------- --------
42 378.80 12:55:59 00055059489TRLO0 TRQX
------------- -------------------- ---------------------- --------
27 378.80 12:55:59 00055059488TRLO0 TRQX
------------- -------------------- ---------------------- --------
124 378.80 12:55:59 00055059490TRLO0 TRQX
------------- -------------------- ---------------------- --------
151 378.80 12:55:59 00055059492TRLO0 TRQX
------------- -------------------- ---------------------- --------
42 378.80 12:55:59 00055059491TRLO0 TRQX
------------- -------------------- ---------------------- --------
519 378.80 12:56:00 00055059493TRLO0 TRQX
------------- -------------------- ---------------------- --------
160 378.60 12:56:01 00055059495TRLO0 BATE
------------- -------------------- ---------------------- --------
660 378.60 12:56:01 00055059494TRLO0 BATE
------------- -------------------- ---------------------- --------
143 378.60 12:57:02 00055059592TRLO0 BATE
------------- -------------------- ---------------------- --------
517 378.60 12:57:02 00055059591TRLO0 BATE
------------- -------------------- ---------------------- --------
716 378.60 12:57:02 00055059593TRLO0 BATE
------------- -------------------- ---------------------- --------
400 378.20 13:00:29 00055059803TRLO0 XLON
------------- -------------------- ---------------------- --------
1032 378.00 13:01:48 00055059838TRLO0 XLON
------------- -------------------- ---------------------- --------
432 378.20 13:09:46 00055060206TRLO0 XLON
------------- -------------------- ---------------------- --------
259 378.20 13:09:46 00055060205TRLO0 XLON
------------- -------------------- ---------------------- --------
400 378.00 13:09:46 00055060207TRLO0 XLON
------------- -------------------- ---------------------- --------
696 378.00 13:09:46 00055060208TRLO0 XLON
------------- -------------------- ---------------------- --------
1058 378.40 13:15:14 00055060421TRLO0 XLON
------------- -------------------- ---------------------- --------
15 378.80 13:19:19 00055060805TRLO0 XLON
------------- -------------------- ---------------------- --------
1071 378.80 13:19:19 00055060804TRLO0 XLON
------------- -------------------- ---------------------- --------
991 378.60 13:22:28 00055061100TRLO0 CHIX
------------- -------------------- ---------------------- --------
872 378.60 13:22:28 00055061099TRLO0 XLON
------------- -------------------- ---------------------- --------
22 378.60 13:22:28 00055061098TRLO0 XLON
------------- -------------------- ---------------------- --------
200 378.40 13:22:28 00055061101TRLO0 BATE
------------- -------------------- ---------------------- --------
975 378.40 13:22:38 00055061141TRLO0 BATE
------------- -------------------- ---------------------- --------
840 378.40 13:22:38 00055061140TRLO0 BATE
------------- -------------------- ---------------------- --------
114 378.20 13:24:44 00055061273TRLO0 BATE
------------- -------------------- ---------------------- --------
200 378.20 13:24:44 00055061272TRLO0 BATE
------------- -------------------- ---------------------- --------
200 378.20 13:24:44 00055061271TRLO0 BATE
------------- -------------------- ---------------------- --------
225 378.20 13:24:44 00055061270TRLO0 XLON
------------- -------------------- ---------------------- --------
400 378.20 13:24:44 00055061269TRLO0 BATE
------------- -------------------- ---------------------- --------
543 378.20 13:24:44 00055061268TRLO0 XLON
------------- -------------------- ---------------------- --------
200 378.20 13:24:44 00055061267TRLO0 XLON
------------- -------------------- ---------------------- --------
137 378.20 13:24:44 00055061266TRLO0 BATE
------------- -------------------- ---------------------- --------
47 378.20 13:24:44 00055061265TRLO0 XLON
------------- -------------------- ---------------------- --------
64 378.40 13:31:02 00055061834TRLO0 XLON
------------- -------------------- ---------------------- --------
301 378.40 13:31:02 00055061833TRLO0 XLON
------------- -------------------- ---------------------- --------
200 378.40 13:31:02 00055061832TRLO0 XLON
------------- -------------------- ---------------------- --------
469 378.40 13:31:02 00055061831TRLO0 XLON
------------- -------------------- ---------------------- --------
977 378.20 13:35:19 00055062305TRLO0 XLON
------------- -------------------- ---------------------- --------
28 378.20 13:35:19 00055062304TRLO0 XLON
------------- -------------------- ---------------------- --------
1019 378.20 13:39:36 00055062651TRLO0 XLON
------------- -------------------- ---------------------- --------
24 378.20 13:40:25 00055062719TRLO0 XLON
------------- -------------------- ---------------------- --------
974 378.80 13:42:59 00055063130TRLO0 XLON
------------- -------------------- ---------------------- --------
862 378.40 13:46:10 00055063414TRLO0 TRQX
------------- -------------------- ---------------------- --------
963 378.40 13:46:10 00055063413TRLO0 XLON
------------- -------------------- ---------------------- --------
121 378.40 13:46:10 00055063412TRLO0 XLON
------------- -------------------- ---------------------- --------
438 378.20 13:46:11 00055063424TRLO0 CHIX
------------- -------------------- ---------------------- --------
950 378.20 13:46:11 00055063426TRLO0 BATE
------------- -------------------- ---------------------- --------
500 378.20 13:46:11 00055063425TRLO0 CHIX
------------- -------------------- ---------------------- --------
719 378.00 13:46:20 00055063436TRLO0 BATE
------------- -------------------- ---------------------- --------
200 378.00 13:46:20 00055063435TRLO0 BATE
------------- -------------------- ---------------------- --------
31 378.00 13:46:20 00055063434TRLO0 BATE
------------- -------------------- ---------------------- --------
397 378.00 13:50:02 00055063620TRLO0 XLON
------------- -------------------- ---------------------- --------
623 378.00 13:50:02 00055063621TRLO0 XLON
------------- -------------------- ---------------------- --------
629 378.00 13:54:05 00055063890TRLO0 XLON
------------- -------------------- ---------------------- --------
259 378.00 13:54:05 00055063889TRLO0 XLON
------------- -------------------- ---------------------- --------
949 378.40 13:57:59 00055064226TRLO0 XLON
------------- -------------------- ---------------------- --------
888 378.60 14:01:31 00055064424TRLO0 XLON
------------- -------------------- ---------------------- --------
906 378.20 14:02:26 00055064453TRLO0 BATE
------------- -------------------- ---------------------- --------
999 378.20 14:02:26 00055064452TRLO0 CHIX
------------- -------------------- ---------------------- --------
1027 378.20 14:04:29 00055064540TRLO0 XLON
------------- -------------------- ---------------------- --------
400 378.20 14:07:26 00055064692TRLO0 BATE
------------- -------------------- ---------------------- --------
556 378.20 14:07:26 00055064691TRLO0 BATE
------------- -------------------- ---------------------- --------
63 378.20 14:08:29 00055064786TRLO0 XLON
------------- -------------------- ---------------------- --------
491 378.20 14:08:29 00055064785TRLO0 XLON
------------- -------------------- ---------------------- --------
200 378.20 14:08:29 00055064784TRLO0 XLON
------------- -------------------- ---------------------- --------
200 378.20 14:08:29 00055064783TRLO0 XLON
------------- -------------------- ---------------------- --------
662 378.00 14:08:30 00055064787TRLO0 BATE
------------- -------------------- ---------------------- --------
300 378.00 14:09:02 00055064814TRLO0 BATE
------------- -------------------- ---------------------- --------
696 378.00 14:09:02 00055064813TRLO0 BATE
------------- -------------------- ---------------------- --------
244 378.00 14:09:02 00055064812TRLO0 BATE
------------- -------------------- ---------------------- --------
518 377.40 14:10:35 00055064916TRLO0 TRQX
------------- -------------------- ---------------------- --------
408 377.40 14:10:35 00055064915TRLO0 TRQX
------------- -------------------- ---------------------- --------
400 377.40 14:10:35 00055064917TRLO0 XLON
------------- -------------------- ---------------------- --------
268 377.20 14:13:22 00055065080TRLO0 XLON
------------- -------------------- ---------------------- --------
780 377.20 14:13:22 00055065079TRLO0 XLON
------------- -------------------- ---------------------- --------
168 377.20 14:16:43 00055065343TRLO0 XLON
------------- -------------------- ---------------------- --------
738 377.20 14:16:43 00055065342TRLO0 XLON
------------- -------------------- ---------------------- --------
430 377.20 14:18:52 00055065431TRLO0 XLON
------------- -------------------- ---------------------- --------
677 377.20 14:18:58 00055065435TRLO0 XLON
------------- -------------------- ---------------------- --------
546 377.00 14:19:20 00055065462TRLO0 CHIX
------------- -------------------- ---------------------- --------
180 377.00 14:19:20 00055065461TRLO0 CHIX
------------- -------------------- ---------------------- --------
143 377.00 14:19:20 00055065460TRLO0 CHIX
------------- -------------------- ---------------------- --------
52 377.00 14:19:20 00055065459TRLO0 BATE
------------- -------------------- ---------------------- --------
903 377.00 14:19:20 00055065458TRLO0 BATE
------------- -------------------- ---------------------- --------
463 376.40 14:22:33 00055065867TRLO0 XLON
------------- -------------------- ---------------------- --------
28 376.40 14:22:33 00055065866TRLO0 XLON
------------- -------------------- ---------------------- --------
494 376.40 14:22:33 00055065868TRLO0 XLON
------------- -------------------- ---------------------- --------
925 376.40 14:28:21 00055066664TRLO0 XLON
------------- -------------------- ---------------------- --------
793 376.40 14:29:58 00055066798TRLO0 XLON
------------- -------------------- ---------------------- --------
95 376.40 14:29:58 00055066799TRLO0 XLON
------------- -------------------- ---------------------- --------
398 376.40 14:31:02 00055067018TRLO0 XLON
------------- -------------------- ---------------------- --------
531 376.40 14:31:02 00055067017TRLO0 XLON
------------- -------------------- ---------------------- --------
854 376.20 14:31:20 00055067078TRLO0 BATE
------------- -------------------- ---------------------- --------
972 376.20 14:31:20 00055067077TRLO0 BATE
------------- -------------------- ---------------------- --------
967 376.20 14:31:20 00055067076TRLO0 CHIX
------------- -------------------- ---------------------- --------
220 375.60 14:31:39 00055067107TRLO0 BATE
------------- -------------------- ---------------------- --------
942 375.80 14:32:20 00055067158TRLO0 XLON
------------- -------------------- ---------------------- --------
760 375.60 14:32:30 00055067190TRLO0 BATE
------------- -------------------- ---------------------- --------
79 375.60 14:32:30 00055067189TRLO0 BATE
------------- -------------------- ---------------------- --------
18 375.60 14:32:30 00055067188TRLO0 BATE
------------- -------------------- ---------------------- --------
400 375.60 14:34:35 00055067382TRLO0 XLON
------------- -------------------- ---------------------- --------
400 375.60 14:34:35 00055067383TRLO0 XLON
------------- -------------------- ---------------------- --------
175 375.20 14:35:56 00055067545TRLO0 TRQX
------------- -------------------- ---------------------- --------
19 375.20 14:35:56 00055067544TRLO0 BATE
------------- -------------------- ---------------------- --------
18 375.20 14:35:56 00055067543TRLO0 TRQX
------------- -------------------- ---------------------- --------
200 375.20 14:35:56 00055067542TRLO0 BATE
------------- -------------------- ---------------------- --------
523 375.20 14:35:56 00055067541TRLO0 XLON
------------- -------------------- ---------------------- --------
52 375.20 14:35:56 00055067540TRLO0 XLON
------------- -------------------- ---------------------- --------
343 375.20 14:35:56 00055067546TRLO0 XLON
------------- -------------------- ---------------------- --------
450 375.20 14:35:56 00055067548TRLO0 TRQX
------------- -------------------- ---------------------- --------
787 375.20 14:35:56 00055067547TRLO0 BATE
------------- -------------------- ---------------------- --------
3 375.20 14:35:56 00055067550TRLO0 TRQX
------------- -------------------- ---------------------- --------
276 375.20 14:35:56 00055067549TRLO0 TRQX
------------- -------------------- ---------------------- --------
1022 375.00 14:38:56 00055067959TRLO0 XLON
------------- -------------------- ---------------------- --------
8 375.00 14:39:44 00055068088TRLO0 XLON
------------- -------------------- ---------------------- --------
145 374.80 14:39:50 00055068127TRLO0 BATE
------------- -------------------- ---------------------- --------
225 374.80 14:39:50 00055068126TRLO0 BATE
------------- -------------------- ---------------------- --------
619 374.80 14:39:50 00055068125TRLO0 BATE
------------- -------------------- ---------------------- --------
161 374.80 14:41:41 00055068397TRLO0 XLON
------------- -------------------- ---------------------- --------
532 374.80 14:42:05 00055068488TRLO0 XLON
------------- -------------------- ---------------------- --------
257 374.80 14:42:05 00055068487TRLO0 XLON
------------- -------------------- ---------------------- --------
22 374.80 14:42:05 00055068489TRLO0 XLON
------------- -------------------- ---------------------- --------
65 374.80 14:42:16 00055068509TRLO0 XLON
------------- -------------------- ---------------------- --------
424 375.00 14:43:55 00055068736TRLO0 XLON
------------- -------------------- ---------------------- --------
434 375.00 14:43:55 00055068735TRLO0 XLON
------------- -------------------- ---------------------- --------
31 375.00 14:43:55 00055068737TRLO0 XLON
------------- -------------------- ---------------------- --------
2 374.80 14:45:42 00055068951TRLO0 XLON
------------- -------------------- ---------------------- --------
982 374.80 14:45:42 00055068952TRLO0 XLON
------------- -------------------- ---------------------- --------
83 374.80 14:48:20 00055069372TRLO0 XLON
------------- -------------------- ---------------------- --------
1002 374.80 14:48:20 00055069371TRLO0 XLON
------------- -------------------- ---------------------- --------
662 375.20 14:48:52 00055069447TRLO0 XLON
------------- -------------------- ---------------------- --------
398 375.20 14:48:52 00055069446TRLO0 XLON
------------- -------------------- ---------------------- --------
240 375.20 14:48:52 00055069445TRLO0 XLON
------------- -------------------- ---------------------- --------
263 375.20 14:48:53 00055069448TRLO0 XLON
------------- -------------------- ---------------------- --------
399 375.40 14:49:02 00055069465TRLO0 XLON
------------- -------------------- ---------------------- --------
381 375.40 14:49:02 00055069464TRLO0 XLON
------------- -------------------- ---------------------- --------
673 375.00 14:49:46 00055069647TRLO0 XLON
------------- -------------------- ---------------------- --------
221 375.00 14:49:46 00055069646TRLO0 XLON
------------- -------------------- ---------------------- --------
157 374.80 14:50:05 00055069690TRLO0 CHIX
------------- -------------------- ---------------------- --------
157 374.80 14:50:05 00055069689TRLO0 CHIX
------------- -------------------- ---------------------- --------
157 374.80 14:50:05 00055069688TRLO0 CHIX
------------- -------------------- ---------------------- --------
292 374.80 14:50:05 00055069687TRLO0 CHIX
------------- -------------------- ---------------------- --------
26 374.80 14:50:18 00055069727TRLO0 CHIX
------------- -------------------- ---------------------- --------
180 374.80 14:50:18 00055069726TRLO0 CHIX
------------- -------------------- ---------------------- --------
769 374.60 14:50:24 00055069736TRLO0 BATE
------------- -------------------- ---------------------- --------
117 374.60 14:50:24 00055069735TRLO0 BATE
------------- -------------------- ---------------------- --------
43 374.60 14:50:24 00055069734TRLO0 BATE
------------- -------------------- ---------------------- --------
1028 374.60 14:50:52 00055069788TRLO0 XLON
------------- -------------------- ---------------------- --------
243 375.00 14:53:09 00055070028TRLO0 XLON
------------- -------------------- ---------------------- --------
587 375.00 14:53:09 00055070027TRLO0 XLON
------------- -------------------- ---------------------- --------
260 375.00 14:53:09 00055070026TRLO0 XLON
------------- -------------------- ---------------------- --------
32 375.00 14:53:09 00055070025TRLO0 XLON
------------- -------------------- ---------------------- --------
661 374.60 14:53:09 00055070031TRLO0 TRQX
------------- -------------------- ---------------------- --------
200 374.60 14:53:09 00055070030TRLO0 TRQX
------------- -------------------- ---------------------- --------
914 374.60 14:53:09 00055070029TRLO0 BATE
------------- -------------------- ---------------------- --------
1602 374.60 14:57:47 00055070531TRLO0 XLON
------------- -------------------- ---------------------- --------
592 374.60 14:57:47 00055070530TRLO0 XLON
------------- -------------------- ---------------------- --------
400 374.60 14:57:47 00055070532TRLO0 XLON
------------- -------------------- ---------------------- --------
400 374.60 14:57:47 00055070533TRLO0 XLON
------------- -------------------- ---------------------- --------
829 374.60 14:58:47 00055070594TRLO0 XLON
------------- -------------------- ---------------------- --------
7 375.20 15:00:00 00055070677TRLO0 XLON
------------- -------------------- ---------------------- --------
1061 375.20 15:00:32 00055070826TRLO0 XLON
------------- -------------------- ---------------------- --------
423 375.20 15:01:32 00055070881TRLO0 XLON
------------- -------------------- ---------------------- --------
57 375.20 15:01:32 00055070880TRLO0 XLON
------------- -------------------- ---------------------- --------
600 375.20 15:01:32 00055070879TRLO0 XLON
------------- -------------------- ---------------------- --------
1042 375.20 15:04:32 00055071109TRLO0 CHIX
------------- -------------------- ---------------------- --------
962 375.20 15:04:32 00055071108TRLO0 XLON
------------- -------------------- ---------------------- --------
902 375.20 15:04:32 00055071107TRLO0 XLON
------------- -------------------- ---------------------- --------
629 375.00 15:04:32 00055071115TRLO0 BATE
------------- -------------------- ---------------------- --------
200 375.00 15:04:32 00055071114TRLO0 BATE
------------- -------------------- ---------------------- --------
112 375.00 15:04:32 00055071113TRLO0 BATE
------------- -------------------- ---------------------- --------
288 375.00 15:04:32 00055071112TRLO0 BATE
------------- -------------------- ---------------------- --------
34 375.00 15:04:32 00055071111TRLO0 BATE
------------- -------------------- ---------------------- --------
672 375.00 15:04:32 00055071110TRLO0 BATE
------------- -------------------- ---------------------- --------
84 375.20 15:04:32 00055071121TRLO0 BATE
------------- -------------------- ---------------------- --------
9 375.20 15:04:32 00055071120TRLO0 BATE
------------- -------------------- ---------------------- --------
93 375.20 15:04:32 00055071119TRLO0 BATE
------------- -------------------- ---------------------- --------
24 375.20 15:04:32 00055071118TRLO0 BATE
------------- -------------------- ---------------------- --------
200 375.20 15:04:32 00055071117TRLO0 BATE
------------- -------------------- ---------------------- --------
488 375.20 15:04:32 00055071116TRLO0 BATE
------------- -------------------- ---------------------- --------
531 375.00 15:04:32 00055071123TRLO0 XLON
------------- -------------------- ---------------------- --------
492 375.00 15:04:32 00055071122TRLO0 XLON
------------- -------------------- ---------------------- --------
475 374.80 15:06:13 00055071345TRLO0 XLON
------------- -------------------- ---------------------- --------
183 374.80 15:06:13 00055071344TRLO0 XLON
------------- -------------------- ---------------------- --------
400 374.80 15:06:13 00055071343TRLO0 XLON
------------- -------------------- ---------------------- --------
1030 374.60 15:08:34 00055071506TRLO0 XLON
------------- -------------------- ---------------------- --------
1000 374.80 15:09:42 00055071609TRLO0 XLON
------------- -------------------- ---------------------- --------
66 374.80 15:10:42 00055071668TRLO0 XLON
------------- -------------------- ---------------------- --------
451 374.80 15:10:42 00055071670TRLO0 XLON
------------- -------------------- ---------------------- --------
63 374.80 15:10:42 00055071669TRLO0 XLON
------------- -------------------- ---------------------- --------
119 374.80 15:12:26 00055071789TRLO0 XLON
------------- -------------------- ---------------------- --------
265 374.80 15:12:26 00055071788TRLO0 XLON
------------- -------------------- ---------------------- --------
1085 374.80 15:13:02 00055071837TRLO0 XLON
------------- -------------------- ---------------------- --------
20 374.60 15:13:02 00055071842TRLO0 TRQX
------------- -------------------- ---------------------- --------
305 374.60 15:13:02 00055071841TRLO0 TRQX
------------- -------------------- ---------------------- --------
341 374.60 15:13:02 00055071840TRLO0 BATE
------------- -------------------- ---------------------- --------
200 374.60 15:13:02 00055071839TRLO0 BATE
------------- -------------------- ---------------------- --------
358 374.60 15:13:02 00055071838TRLO0 BATE
------------- -------------------- ---------------------- --------
319 374.60 15:13:02 00055071845TRLO0 TRQX
------------- -------------------- ---------------------- --------
58 374.60 15:13:02 00055071844TRLO0 TRQX
------------- -------------------- ---------------------- --------
120 374.60 15:13:02 00055071843TRLO0 TRQX
------------- -------------------- ---------------------- --------
596 375.00 15:20:14 00055072534TRLO0 XLON
------------- -------------------- ---------------------- --------
577 375.00 15:20:14 00055072533TRLO0 XLON
------------- -------------------- ---------------------- --------
92 375.00 15:20:14 00055072537TRLO0 XLON
------------- -------------------- ---------------------- --------
964 375.00 15:20:14 00055072536TRLO0 XLON
------------- -------------------- ---------------------- --------
101 375.00 15:20:14 00055072535TRLO0 XLON
------------- -------------------- ---------------------- --------
200 375.00 15:20:14 00055072538TRLO0 XLON
------------- -------------------- ---------------------- --------
16 375.00 15:20:14 00055072539TRLO0 XLON
------------- -------------------- ---------------------- --------
1446 375.60 15:20:43 00055072561TRLO0 XLON
------------- -------------------- ---------------------- --------
400 375.60 15:20:43 00055072562TRLO0 XLON
------------- -------------------- ---------------------- --------
171 375.60 15:22:02 00055072661TRLO0 XLON
------------- -------------------- ---------------------- --------
767 375.60 15:22:02 00055072660TRLO0 XLON
------------- -------------------- ---------------------- --------
1047 375.40 15:23:32 00055072776TRLO0 XLON
------------- -------------------- ---------------------- --------
200 375.20 15:23:32 00055072782TRLO0 BATE
------------- -------------------- ---------------------- --------
277 375.20 15:23:32 00055072781TRLO0 BATE
------------- -------------------- ---------------------- --------
292 375.20 15:23:32 00055072780TRLO0 CHIX
------------- -------------------- ---------------------- --------
331 375.20 15:23:32 00055072779TRLO0 BATE
------------- -------------------- ---------------------- --------
400 375.20 15:23:32 00055072778TRLO0 BATE
------------- -------------------- ---------------------- --------
122 375.20 15:23:32 00055072777TRLO0 BATE
------------- -------------------- ---------------------- --------
1014 375.20 15:23:34 00055072786TRLO0 BATE
------------- -------------------- ---------------------- --------
563 375.20 15:23:34 00055072785TRLO0 CHIX
------------- -------------------- ---------------------- --------
401 375.20 15:23:34 00055072784TRLO0 BATE
------------- -------------------- ---------------------- --------
942 375.00 15:24:34 00055072877TRLO0 XLON
------------- -------------------- ---------------------- --------
200 375.20 15:28:13 00055073153TRLO0 XLON
------------- -------------------- ---------------------- --------
200 375.20 15:28:13 00055073152TRLO0 XLON
------------- -------------------- ---------------------- --------
400 375.20 15:28:13 00055073151TRLO0 XLON
------------- -------------------- ---------------------- --------
200 375.20 15:28:13 00055073150TRLO0 XLON
------------- -------------------- ---------------------- --------
200 375.20 15:28:13 00055073149TRLO0 XLON
------------- -------------------- ---------------------- --------
82 375.20 15:28:13 00055073154TRLO0 XLON
------------- -------------------- ---------------------- --------
1014 375.20 15:33:02 00055073502TRLO0 XLON
------------- -------------------- ---------------------- --------
6 375.20 15:33:24 00055073531TRLO0 CHIX
------------- -------------------- ---------------------- --------
308 375.20 15:33:57 00055073551TRLO0 XLON
------------- -------------------- ---------------------- --------
80 375.20 15:33:57 00055073550TRLO0 XLON
------------- -------------------- ---------------------- --------
543 375.40 15:35:57 00055073653TRLO0 XLON
------------- -------------------- ---------------------- --------
11 375.60 15:35:57 00055073655TRLO0 XLON
------------- -------------------- ---------------------- --------
153 375.80 15:36:19 00055073676TRLO0 XLON
------------- -------------------- ---------------------- --------
46 375.80 15:36:19 00055073677TRLO0 XLON
------------- -------------------- ---------------------- --------
2638 375.80 15:36:19 00055073678TRLO0 XLON
------------- -------------------- ---------------------- --------
230 376.00 15:37:01 00055073703TRLO0 XLON
------------- -------------------- ---------------------- --------
311 375.80 15:37:01 00055073709TRLO0 BATE
------------- -------------------- ---------------------- --------
117 375.80 15:37:01 00055073708TRLO0 BATE
------------- -------------------- ---------------------- --------
203 375.80 15:37:01 00055073707TRLO0 BATE
------------- -------------------- ---------------------- --------
200 375.80 15:37:01 00055073706TRLO0 BATE
------------- -------------------- ---------------------- --------
200 375.80 15:37:01 00055073705TRLO0 BATE
------------- -------------------- ---------------------- --------
2 375.80 15:37:01 00055073704TRLO0 BATE
------------- -------------------- ---------------------- --------
444 375.80 15:37:01 00055073711TRLO0 XLON
------------- -------------------- ---------------------- --------
518 375.80 15:37:01 00055073710TRLO0 XLON
------------- -------------------- ---------------------- --------
39 376.00 15:37:01 00055073713TRLO0 XLON
------------- -------------------- ---------------------- --------
400 376.00 15:37:01 00055073712TRLO0 XLON
------------- -------------------- ---------------------- --------
6 375.80 15:37:01 00055073714TRLO0 BATE
------------- -------------------- ---------------------- --------
221 376.00 15:41:09 00055073993TRLO0 XLON
------------- -------------------- ---------------------- --------
532 376.00 15:41:09 00055073992TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.00 15:41:09 00055073994TRLO0 XLON
------------- -------------------- ---------------------- --------
1037 376.00 15:42:02 00055074038TRLO0 TRQX
------------- -------------------- ---------------------- --------
1063 376.00 15:42:02 00055074037TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.00 15:42:02 00055074036TRLO0 XLON
------------- -------------------- ---------------------- --------
142 376.00 15:42:02 00055074035TRLO0 CHIX
------------- -------------------- ---------------------- --------
200 376.00 15:42:02 00055074034TRLO0 XLON
------------- -------------------- ---------------------- --------
803 376.00 15:42:02 00055074033TRLO0 CHIX
------------- -------------------- ---------------------- --------
13 375.80 15:42:02 00055074039TRLO0 BATE
------------- -------------------- ---------------------- --------
57 375.80 15:44:10 00055074158TRLO0 BATE
------------- -------------------- ---------------------- --------
346 375.80 15:44:10 00055074157TRLO0 BATE
------------- -------------------- ---------------------- --------
38 375.80 15:44:10 00055074156TRLO0 XLON
------------- -------------------- ---------------------- --------
84 375.80 15:44:10 00055074155TRLO0 BATE
------------- -------------------- ---------------------- --------
596 375.80 15:44:10 00055074159TRLO0 XLON
------------- -------------------- ---------------------- --------
285 375.80 15:44:10 00055074161TRLO0 XLON
------------- -------------------- ---------------------- --------
732 375.80 15:44:10 00055074160TRLO0 XLON
------------- -------------------- ---------------------- --------
188 375.80 15:44:11 00055074162TRLO0 BATE
------------- -------------------- ---------------------- --------
1742 376.40 15:46:55 00055074337TRLO0 XLON
------------- -------------------- ---------------------- --------
321 376.40 15:46:55 00055074336TRLO0 XLON
------------- -------------------- ---------------------- --------
77 376.60 15:47:39 00055074390TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.60 15:47:39 00055074389TRLO0 XLON
------------- -------------------- ---------------------- --------
1100 376.60 15:48:08 00055074428TRLO0 BATE
------------- -------------------- ---------------------- --------
615 376.60 15:48:08 00055074427TRLO0 XLON
------------- -------------------- ---------------------- --------
236 376.60 15:48:22 00055074439TRLO0 XLON
------------- -------------------- ---------------------- --------
306 376.60 15:48:22 00055074438TRLO0 XLON
------------- -------------------- ---------------------- --------
400 376.60 15:48:22 00055074437TRLO0 XLON
------------- -------------------- ---------------------- --------
594 376.40 15:50:10 00055074556TRLO0 CHIX
------------- -------------------- ---------------------- --------
200 376.40 15:50:10 00055074555TRLO0 CHIX
------------- -------------------- ---------------------- --------
102 376.40 15:50:10 00055074554TRLO0 CHIX
------------- -------------------- ---------------------- --------
184 376.40 15:51:18 00055074683TRLO0 XLON
------------- -------------------- ---------------------- --------
889 376.40 15:51:18 00055074682TRLO0 XLON
------------- -------------------- ---------------------- --------
121 376.80 15:52:39 00055074843TRLO0 XLON
------------- -------------------- ---------------------- --------
1074 376.80 15:52:39 00055074844TRLO0 XLON
------------- -------------------- ---------------------- --------
860 376.80 15:53:38 00055074946TRLO0 BATE
------------- -------------------- ---------------------- --------
1548 376.20 15:53:43 00055074955TRLO0 BATE
------------- -------------------- ---------------------- --------
563 376.60 15:53:43 00055074956TRLO0 XLON
------------- -------------------- ---------------------- --------
379 376.60 15:53:43 00055074954TRLO0 XLON
------------- -------------------- ---------------------- --------
845 376.00 15:55:43 00055075088TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.00 15:55:43 00055075087TRLO0 XLON
------------- -------------------- ---------------------- --------
38 376.00 15:57:10 00055075273TRLO0 XLON
------------- -------------------- ---------------------- --------
345 376.00 15:57:10 00055075272TRLO0 XLON
------------- -------------------- ---------------------- --------
285 376.00 15:57:10 00055075271TRLO0 XLON
------------- -------------------- ---------------------- --------
167 376.00 15:57:10 00055075270TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.00 15:57:10 00055075269TRLO0 XLON
------------- -------------------- ---------------------- --------
123 376.20 15:57:52 00055075323TRLO0 XLON
------------- -------------------- ---------------------- --------
3 376.20 15:57:52 00055075322TRLO0 XLON
------------- -------------------- ---------------------- --------
1073 376.20 15:57:52 00055075324TRLO0 XLON
------------- -------------------- ---------------------- --------
84 375.60 15:59:52 00055075537TRLO0 BATE
------------- -------------------- ---------------------- --------
823 375.60 15:59:52 00055075536TRLO0 CHIX
------------- -------------------- ---------------------- --------
797 375.60 15:59:52 00055075535TRLO0 BATE
------------- -------------------- ---------------------- --------
109 375.60 15:59:52 00055075538TRLO0 CHIX
------------- -------------------- ---------------------- --------
349 375.80 15:59:52 00055075539TRLO0 XLON
------------- -------------------- ---------------------- --------
343 376.00 16:00:13 00055075683TRLO0 XLON
------------- -------------------- ---------------------- --------
464 376.00 16:00:13 00055075682TRLO0 XLON
------------- -------------------- ---------------------- --------
133 376.00 16:00:13 00055075681TRLO0 XLON
------------- -------------------- ---------------------- --------
30 376.20 16:01:16 00055075806TRLO0 XLON
------------- -------------------- ---------------------- --------
560 376.20 16:01:16 00055075805TRLO0 XLON
------------- -------------------- ---------------------- --------
400 376.20 16:01:16 00055075804TRLO0 XLON
------------- -------------------- ---------------------- --------
43 376.20 16:01:16 00055075803TRLO0 XLON
------------- -------------------- ---------------------- --------
145 376.20 16:02:16 00055075923TRLO0 XLON
------------- -------------------- ---------------------- --------
22 376.20 16:02:16 00055075922TRLO0 XLON
------------- -------------------- ---------------------- --------
19 376.20 16:02:16 00055075921TRLO0 XLON
------------- -------------------- ---------------------- --------
977 375.80 16:02:21 00055075934TRLO0 BATE
------------- -------------------- ---------------------- --------
400 375.80 16:03:21 00055075991TRLO0 XLON
------------- -------------------- ---------------------- --------
988 375.80 16:05:08 00055076175TRLO0 XLON
------------- -------------------- ---------------------- --------
502 375.80 16:05:08 00055076174TRLO0 XLON
------------- -------------------- ---------------------- --------
403 375.80 16:05:08 00055076173TRLO0 XLON
------------- -------------------- ---------------------- --------
487 375.80 16:05:21 00055076194TRLO0 BATE
------------- -------------------- ---------------------- --------
352 375.80 16:05:21 00055076193TRLO0 BATE
------------- -------------------- ---------------------- --------
150 375.80 16:08:23 00055076463TRLO0 BATE
------------- -------------------- ---------------------- --------
853 375.80 16:08:23 00055076462TRLO0 BATE
------------- -------------------- ---------------------- --------
95 375.80 16:08:23 00055076461TRLO0 XLON
------------- -------------------- ---------------------- --------
926 375.80 16:08:23 00055076460TRLO0 XLON
------------- -------------------- ---------------------- --------
1037 375.80 16:08:23 00055076459TRLO0 XLON
------------- -------------------- ---------------------- --------
828 375.80 16:08:23 00055076464TRLO0 XLON
------------- -------------------- ---------------------- --------
71 375.80 16:08:23 00055076465TRLO0 XLON
------------- -------------------- ---------------------- --------
1072 376.00 16:14:07 00055077007TRLO0 XLON
------------- -------------------- ---------------------- --------
639 376.00 16:14:07 00055077006TRLO0 TRQX
------------- -------------------- ---------------------- --------
994 376.00 16:14:07 00055077005TRLO0 XLON
------------- -------------------- ---------------------- --------
308 376.00 16:14:07 00055077003TRLO0 XLON
------------- -------------------- ---------------------- --------
1382 376.00 16:14:07 00055077001TRLO0 XLON
------------- -------------------- ---------------------- --------
233 376.00 16:14:07 00055077000TRLO0 XLON
------------- -------------------- ---------------------- --------
250 376.00 16:14:07 00055077008TRLO0 TRQX
------------- -------------------- ---------------------- --------
301 376.00 16:14:07 00055077004TRLO0 BATE
------------- -------------------- ---------------------- --------
722 376.00 16:14:07 00055077002TRLO0 BATE
------------- -------------------- ---------------------- --------
468 375.80 16:14:08 00055077009TRLO0 CHIX
------------- -------------------- ---------------------- --------
604 375.80 16:14:10 00055077013TRLO0 XLON
------------- -------------------- ---------------------- --------
170 376.00 16:17:26 00055077394TRLO0 XLON
------------- -------------------- ---------------------- --------
296 376.00 16:17:26 00055077393TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.00 16:17:26 00055077392TRLO0 XLON
------------- -------------------- ---------------------- --------
1746 376.00 16:17:34 00055077415TRLO0 XLON
------------- -------------------- ---------------------- --------
660 376.00 16:17:37 00055077418TRLO0 BATE
------------- -------------------- ---------------------- --------
200 376.20 16:19:01 00055077551TRLO0 TRQX
------------- -------------------- ---------------------- --------
1308 376.00 16:19:46 00055077601TRLO0 XLON
------------- -------------------- ---------------------- --------
58 376.20 16:20:03 00055077613TRLO0 TRQX
------------- -------------------- ---------------------- --------
19 376.20 16:20:04 00055077619TRLO0 XLON
------------- -------------------- ---------------------- --------
482 376.20 16:20:04 00055077620TRLO0 XLON
------------- -------------------- ---------------------- --------
623 376.20 16:20:04 00055077621TRLO0 XLON
------------- -------------------- ---------------------- --------
483 376.20 16:20:42 00055077686TRLO0 CHIX
------------- -------------------- ---------------------- --------
155 376.80 16:21:14 00055077730TRLO0 XLON
------------- -------------------- ---------------------- --------
1056 376.80 16:21:14 00055077731TRLO0 XLON
------------- -------------------- ---------------------- --------
26 376.80 16:22:06 00055077780TRLO0 BATE
------------- -------------------- ---------------------- --------
1001 376.80 16:22:07 00055077782TRLO0 BATE
------------- -------------------- ---------------------- --------
52 376.80 16:22:07 00055077786TRLO0 XLON
------------- -------------------- ---------------------- --------
564 376.80 16:22:07 00055077785TRLO0 XLON
------------- -------------------- ---------------------- --------
187 376.80 16:22:07 00055077784TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.80 16:22:07 00055077783TRLO0 XLON
------------- -------------------- ---------------------- --------
444 376.60 16:22:39 00055077819TRLO0 BATE
------------- -------------------- ---------------------- --------
240 376.60 16:22:39 00055077818TRLO0 CHIX
------------- -------------------- ---------------------- --------
525 376.60 16:22:39 00055077821TRLO0 XLON
------------- -------------------- ---------------------- --------
400 376.60 16:22:39 00055077820TRLO0 XLON
------------- -------------------- ---------------------- --------
704 376.60 16:22:39 00055077822TRLO0 TRQX
------------- -------------------- ---------------------- --------
44 376.60 16:23:41 00055077927TRLO0 XLON
------------- -------------------- ---------------------- --------
197 376.60 16:23:41 00055077926TRLO0 XLON
------------- -------------------- ---------------------- --------
248 376.60 16:23:41 00055077925TRLO0 XLON
------------- -------------------- ---------------------- --------
200 376.60 16:23:42 00055077928TRLO0 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. We also have an associate investment
in Germany and Luxembourg.
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFFMFWMEFSEEF
(END) Dow Jones Newswires
November 16, 2021 12:27 ET (17:27 GMT)
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Apr 2023 a Apr 2024
