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 price paid | : | 375.6845 pence per share |
| Highest purchase price paid | : | 380.20 pence per share |
| Lowest purchase price paid | : | 371.00 pence per share |
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 price paid per share (GBp) | Aggregate number of shares purchased | Lowest price paid per share (GBp) | Highest price paid per share (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 shares purchased | Transaction price | Time of transaction (UK Time) | Transaction reference number | Trading venue |
| 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.
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.
