Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

6th Jul 2022 17:47

RNS Number : 5928R

Next PLC

06 July 2022

NEXT plc

For immediate release

06 July 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 65,617 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6204.1203 pence per Share.

The highest price paid per Share was 6288p and the lowest price paid per Share was 6136p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 129,560,288 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure Guidance and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

S L Anderson

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	29,208	6205.71
CHIX	28,000	6203.81
BATE	8,409	6199.62

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
1	6164	BATE	16:26:43
16	6164	BATE	16:26:42
17	6166	BATE	16:25:50
8	6166	BATE	16:25:50
18	6166	BATE	16:25:50
29	6168	BATE	16:25:50
95	6166	LSE	16:25:50
92	6168	LSE	16:25:50
13	6170	BATE	16:25:02
14	6170	BATE	16:25:02
6	6170	BATE	16:25:02
29	6170	BATE	16:25:02
90	6170	LSE	16:25:02
17	6170	BATE	16:23:35
10	6170	BATE	16:23:35
45	6166	LSE	16:23:23
17	6168	BATE	16:22:30
6	6170	LSE	16:22:10
98	6170	LSE	16:22:10
8	6174	BATE	16:21:36
15	6174	BATE	16:21:31
86	6172	LSE	16:21:02
17	6174	BATE	16:20:28
22	6174	BATE	16:20:28
94	6174	LSE	16:20:28
16	6178	BATE	16:20:26
96	6176	LSE	16:20:26
25	6178	BATE	16:20:19
102	6178	LSE	16:20:19
28	6178	LSE	16:19:42
23	6178	LSE	16:19:42
1	6178	BATE	16:19:24
2	6178	BATE	16:19:22
17	6174	BATE	16:18:46
31	6174	BATE	16:18:46
2	6174	CHIX	16:18:46
4	6176	BATE	16:18:05
30	6176	BATE	16:18:05
27	6176	CHIX	16:18:05
29	6176	CHIX	16:18:05
57	6176	LSE	16:18:05
29	6176	LSE	16:18:05
103	6176	LSE	16:18:05
27	6178	CHIX	16:16:59
23	6178	BATE	16:16:45
100	6178	LSE	16:16:45
29	6178	CHIX	16:16:31
5	6178	CHIX	16:16:30
7	6178	CHIX	16:16:30
70	6178	LSE	16:16:29
24	6176	CHIX	16:15:44
16	6176	BATE	16:15:43
26	6176	CHIX	16:15:43
96	6176	LSE	16:15:40
9	6178	LSE	16:15:33
1	6174	LSE	16:15:01
45	6178	CHIX	16:14:44
20	6178	CHIX	16:14:44
9	6178	CHIX	16:14:44
25	6174	CHIX	16:13:46
16	6176	BATE	16:12:39
17	6178	BATE	16:12:39
28	6178	CHIX	16:12:39
29	6178	CHIX	16:12:39
24	6176	CHIX	16:12:39
104	6176	LSE	16:12:39
93	6176	LSE	16:12:39
7	6176	LSE	16:12:39
18	6180	BATE	16:12:33
24	6180	CHIX	16:12:30
28	6180	CHIX	16:12:30
38	6180	CHIX	16:12:30
16	6174	BATE	16:11:26
25	6174	CHIX	16:11:26
18	6180	BATE	16:09:51
17	6180	BATE	16:09:51
24	6182	CHIX	16:09:45
30	6182	CHIX	16:09:45
104	6182	LSE	16:09:45
35	6184	CHIX	16:09:41
102	6184	LSE	16:09:41
19	6186	BATE	16:09:28
37	6186	CHIX	16:09:28
16	6186	CHIX	16:09:28
27	6184	CHIX	16:09:28
8	6184	CHIX	16:08:58
18	6184	CHIX	16:08:58
19	6180	BATE	16:08:50
19	6180	BATE	16:08:50
29	6182	CHIX	16:08:21
29	6184	CHIX	16:08:21
31	6184	CHIX	16:08:21
5	6184	CHIX	16:08:21
5	6184	CHIX	16:08:21
87	6186	LSE	16:08:05
17	6186	BATE	16:07:00
16	6186	BATE	16:07:00
105	6186	LSE	16:07:00
19	6186	BATE	16:06:45
20	6186	BATE	16:06:45
40	6188	CHIX	16:06:45
49	6186	CHIX	16:06:45
16	6184	BATE	16:06:34
17	6184	BATE	16:06:34
35	6184	CHIX	16:06:34
91	6180	LSE	16:06:11
26	6182	CHIX	16:06:08
101	6182	LSE	16:06:08
24	6184	CHIX	16:05:42
15	6188	BATE	16:05:36
29	6186	CHIX	16:05:17
28	6190	CHIX	16:04:05
38	6196	BATE	16:03:21
28	6196	CHIX	16:03:21
29	6196	CHIX	16:03:21
28	6198	CHIX	16:03:13
27	6198	CHIX	16:02:56
97	6196	LSE	16:02:51
16	6198	BATE	16:02:49
18	6200	BATE	16:02:49
24	6200	CHIX	16:02:41
7	6202	CHIX	16:02:41
15	6202	CHIX	16:02:39
14	6202	CHIX	16:02:39
17	6198	BATE	16:01:35
25	6198	CHIX	16:01:35
20	6202	BATE	16:01:31
25	6202	BATE	16:01:31
33	6202	BATE	16:01:31
37	6202	CHIX	16:01:31
29	6202	CHIX	16:01:31
20	6202	CHIX	16:01:31
9	6202	CHIX	16:01:31
102	6202	LSE	16:01:31
3	6198	BATE	16:00:33
6	6198	BATE	16:00:33
51	6194	CHIX	16:00:17
21	6194	BATE	16:00:16
1	6192	LSE	15:59:56
2	6192	CHIX	15:59:44
19	6194	BATE	15:58:59
18	6192	BATE	15:58:18
27	6190	CHIX	15:58:18
16	6194	BATE	15:58:07
26	6196	CHIX	15:58:00
40	6196	CHIX	15:58:00
21	6194	CHIX	15:57:54
4	6194	CHIX	15:57:21
24	6194	CHIX	15:57:21
16	6194	BATE	15:57:20
27	6196	CHIX	15:57:20
24	6194	CHIX	15:57:20
24	6196	LSE	15:57:20
95	6196	LSE	15:57:20
93	6194	LSE	15:57:20
27	6194	CHIX	15:55:08
89	6192	LSE	15:54:44
29	6194	CHIX	15:54:42
19	6196	BATE	15:54:41
55	6196	CHIX	15:54:41
34	6196	CHIX	15:54:41
78	6196	LSE	15:54:41
15	6196	LSE	15:54:41
19	6198	BATE	15:54:38
25	6200	CHIX	15:54:35
15	6200	CHIX	15:54:26
18	6196	BATE	15:54:05
27	6194	CHIX	15:54:05
103	6194	LSE	15:54:05
24	6188	CHIX	15:52:52
29	6188	CHIX	15:52:33
29	6188	CHIX	15:52:33
21	6188	CHIX	15:52:28
4	6188	CHIX	15:52:28
31	6186	CHIX	15:52:20
29	6186	CHIX	15:52:20
6	6178	BATE	15:51:31
8	6178	BATE	15:51:31
3	6178	BATE	15:51:31
24	6178	CHIX	15:51:31
16	6178	BATE	15:51:02
25	6178	CHIX	15:51:02
29	6182	CHIX	15:49:47
19	6186	BATE	15:49:17
45	6186	CHIX	15:49:17
32	6186	CHIX	15:49:17
2	6188	LSE	15:49:16
94	6188	LSE	15:49:16
16	6192	BATE	15:48:42
28	6192	CHIX	15:48:42
127	6192	LSE	15:48:42
24	6194	CHIX	15:48:40
18	6194	BATE	15:48:32
101	6194	LSE	15:48:31
25	6190	BATE	15:48:18
17	6188	BATE	15:48:04
25	6188	CHIX	15:48:04
22	6184	BATE	15:47:43
29	6182	CHIX	15:47:43
31	6186	CHIX	15:47:33
17	6188	BATE	15:47:31
30	6188	CHIX	15:47:31
11	6190	BATE	15:47:27
21	6190	CHIX	15:47:27
20	6190	CHIX	15:47:27
20	6186	BATE	15:47:26
18	6182	BATE	15:47:26
24	6182	BATE	15:47:26
28	6182	CHIX	15:47:26
3	6182	CHIX	15:47:26
24	6182	CHIX	15:47:26
23	6180	BATE	15:47:25
2	6180	BATE	15:47:25
19	6178	CHIX	15:46:57
13	6178	CHIX	15:46:54
26	6182	CHIX	15:46:07
67	6182	LSE	15:46:07
32	6182	LSE	15:46:07
28	6184	CHIX	15:45:59
19	6184	BATE	15:45:56
30	6184	LSE	15:45:35
65	6184	LSE	15:45:35
29	6186	CHIX	15:45:31
27	6190	CHIX	15:45:31
54	6190	CHIX	15:45:31
101	6186	LSE	15:45:31
31	6180	BATE	15:44:50
94	6180	LSE	15:44:50
28	6182	CHIX	15:44:47
16	6184	BATE	15:44:45
93	6184	LSE	15:44:45
30	6186	CHIX	15:44:21
46	6186	CHIX	15:44:21
41	6186	CHIX	15:44:21
54	6178	LSE	15:43:02
41	6178	LSE	15:43:02
8	6174	CHIX	15:42:11
24	6174	CHIX	15:42:11
32	6176	CHIX	15:41:53
17	6176	CHIX	15:41:53
25	6176	CHIX	15:41:53
19	6168	BATE	15:40:59
18	6166	BATE	15:40:23
16	6166	BATE	15:40:23
6	6166	CHIX	15:40:23
28	6166	CHIX	15:40:23
87	6166	LSE	15:40:23
24	6168	CHIX	15:40:20
2	6170	BATE	15:40:18
3	6170	BATE	15:40:18
12	6170	BATE	15:40:18
26	6172	CHIX	15:40:18
16	6168	BATE	15:39:57
35	6168	CHIX	15:39:57
28	6168	CHIX	15:39:57
1	6168	CHIX	15:39:54
26	6162	CHIX	15:39:11
17	6158	CHIX	15:38:42
9	6158	CHIX	15:38:42
21	6158	BATE	15:38:41
15	6158	CHIX	15:38:41
16	6158	CHIX	15:38:41
29	6158	CHIX	15:38:23
30	6160	CHIX	15:38:22
27	6158	CHIX	15:37:17
25	6158	CHIX	15:37:17
15	6160	BATE	15:37:13
28	6162	CHIX	15:37:12
26	6164	CHIX	15:37:04
3	6164	CHIX	15:37:04
26	6164	BATE	15:36:43
12	6166	CHIX	15:36:43
12	6166	CHIX	15:36:43
27	6166	CHIX	15:36:43
28	6164	CHIX	15:35:41
102	6164	LSE	15:35:41
18	6166	BATE	15:35:30
18	6168	BATE	15:35:29
21	6168	BATE	15:35:29
12	6168	CHIX	15:35:29
54	6168	CHIX	15:35:29
19	6168	BATE	15:35:26
16	6164	BATE	15:34:32
26	6162	CHIX	15:34:09
26	6164	CHIX	15:34:09
2	6162	CHIX	15:34:09
24	6160	CHIX	15:33:50
25	6158	CHIX	15:33:19
27	6158	CHIX	15:33:19
19	6158	BATE	15:33:02
24	6158	CHIX	15:33:00
19	6162	BATE	15:32:28
26	6162	CHIX	15:32:28
26	6162	CHIX	15:32:28
95	6162	LSE	15:32:28
8	6166	CHIX	15:32:07
16	6166	CHIX	15:32:07
17	6160	BATE	15:31:15
7	6160	BATE	15:31:15
16	6160	BATE	15:31:15
19	6162	BATE	15:31:15
26	6160	CHIX	15:31:15
40	6160	CHIX	15:31:15
15	6162	CHIX	15:30:56
11	6162	CHIX	15:30:56
18	6162	BATE	15:30:50
37	6162	LSE	15:30:50
49	6162	LSE	15:30:50
27	6164	CHIX	15:30:40
18	6160	BATE	15:30:05
22	6162	CHIX	15:30:04
45	6162	CHIX	15:30:04
28	6160	CHIX	15:29:47
11	6162	BATE	15:29:31
17	6162	BATE	15:29:31
5	6162	BATE	15:29:31
37	6164	CHIX	15:29:30
24	6166	CHIX	15:29:28
27	6166	CHIX	15:29:14
16	6158	BATE	15:27:26
16	6158	BATE	15:27:26
28	6158	CHIX	15:27:26
100	6158	LSE	15:27:26
26	6160	CHIX	15:27:21
25	6160	CHIX	15:27:21
26	6160	CHIX	15:27:21
18	6164	BATE	15:27:06
24	6152	CHIX	15:26:16
53	6152	CHIX	15:26:16
6	6148	CHIX	15:25:21
34	6148	BATE	15:25:11
20	6150	BATE	15:25:11
16	6150	BATE	15:25:11
38	6150	CHIX	15:25:11
27	6148	CHIX	15:25:11
24	6150	CHIX	15:25:11
54	6150	LSE	15:25:11
48	6150	LSE	15:25:11
93	6148	LSE	15:25:11
25	6144	CHIX	15:23:25
24	6142	BATE	15:22:49
27	6140	CHIX	15:22:38
19	6138	CHIX	15:22:02
5	6138	CHIX	15:22:02
4	6138	CHIX	15:22:00
29	6140	CHIX	15:22:00
28	6142	CHIX	15:21:30
8	6146	BATE	15:21:27
9	6146	BATE	15:21:25
8	6146	CHIX	15:21:25
25	6146	CHIX	15:21:25
28	6146	CHIX	15:21:25
11	6146	LSE	15:21:25
75	6146	LSE	15:21:25
15	6148	BATE	15:21:20
19	6148	BATE	15:21:20
18	6148	BATE	15:21:20
27	6146	CHIX	15:21:20
18	6144	BATE	15:20:35
17	6142	CHIX	15:20:30
8	6142	CHIX	15:20:30
85	6142	LSE	15:20:30
35	6144	BATE	15:19:31
29	6144	CHIX	15:19:31
29	6144	CHIX	15:19:31
102	6144	LSE	15:19:31
28	6146	CHIX	15:18:59
3	6146	LSE	15:18:59
68	6146	LSE	15:18:59
18	6146	LSE	15:18:59
25	6146	CHIX	15:18:39
58	6146	CHIX	15:18:39
26	6146	CHIX	15:18:39
27	6138	CHIX	15:17:53
29	6136	CHIX	15:17:23
19	6136	CHIX	15:17:23
89	6138	LSE	15:17:19
18	6140	BATE	15:17:15
24	6142	CHIX	15:17:03
24	6142	CHIX	15:16:38
18	6144	BATE	15:16:37
15	6144	BATE	15:16:37
18	6142	BATE	15:15:58
105	6142	LSE	15:15:58
5	6144	BATE	15:15:06
16	6144	BATE	15:15:06
29	6146	CHIX	15:15:06
25	6146	CHIX	15:15:06
20	6146	CHIX	15:15:06
22	6148	CHIX	15:14:51
8	6148	CHIX	15:14:51
41	6146	CHIX	15:14:48
25	6142	CHIX	15:14:14
17	6146	BATE	15:13:31
25	6146	CHIX	15:13:31
25	6156	CHIX	15:13:16
1	6158	CHIX	15:13:14
26	6158	CHIX	15:13:14
18	6162	BATE	15:13:02
23	6162	CHIX	15:12:47
4	6162	CHIX	15:12:47
18	6164	BATE	15:12:25
41	6164	LSE	15:12:25
3	6164	LSE	15:12:25
45	6164	LSE	15:12:25
25	6166	CHIX	15:12:22
25	6166	CHIX	15:12:22
24	6168	CHIX	15:12:19
16	6164	BATE	15:11:48
18	6166	BATE	15:11:17
28	6174	CHIX	15:10:47
28	6174	CHIX	15:10:47
24	6174	CHIX	15:10:47
33	6176	CHIX	15:10:43
29	6178	CHIX	15:10:30
16	6178	BATE	15:09:41
20	6178	BATE	15:09:41
27	6182	BATE	15:09:35
105	6178	LSE	15:09:11
11	6180	BATE	15:08:41
8	6180	BATE	15:08:41
16	6180	CHIX	15:08:41
13	6180	CHIX	15:08:41
21	6180	CHIX	15:08:41
6	6180	CHIX	15:08:41
19	6182	BATE	15:08:36
12	6182	CHIX	15:08:36
9	6182	CHIX	15:08:36
5	6182	CHIX	15:08:36
32	6176	CHIX	15:07:53
16	6166	BATE	15:07:11
26	6168	CHIX	15:07:11
26	6168	CHIX	15:07:11
13	6168	CHIX	15:07:11
17	6170	BATE	15:07:01
14	6168	CHIX	15:07:01
93	6170	LSE	15:07:01
29	6168	CHIX	15:06:25
16	6170	BATE	15:06:24
21	6162	BATE	15:04:51
27	6162	CHIX	15:04:51
41	6164	CHIX	15:04:51
46	6162	LSE	15:04:51
47	6162	LSE	15:04:51
21	6164	BATE	15:04:02
29	6168	CHIX	15:03:48
63	6168	CHIX	15:03:48
76	6164	CHIX	15:03:36
18	6152	BATE	15:02:45
16	6152	BATE	15:02:45
25	6152	CHIX	15:02:45
90	6152	LSE	15:02:45
18	6160	BATE	15:02:32
15	6160	BATE	15:01:01
12	6160	CHIX	15:01:01
16	6160	CHIX	15:01:01
29	6160	CHIX	15:01:01
27	6160	CHIX	15:01:01
25	6162	CHIX	15:01:01
105	6160	LSE	15:01:01
95	6160	LSE	15:01:01
26	6164	CHIX	15:00:00
30	6166	CHIX	15:00:00
15	6168	CHIX	14:59:58
40	6168	BATE	14:59:29
27	6168	CHIX	14:59:29
46	6168	CHIX	14:59:29
24	6168	CHIX	14:59:29
10	6168	CHIX	14:59:29
99	6168	LSE	14:59:29
92	6168	LSE	14:59:29
62	6166	LSE	14:58:02
25	6166	LSE	14:58:02
3	6168	LSE	14:57:56
91	6168	LSE	14:57:56
26	6170	CHIX	14:57:53
33	6170	CHIX	14:57:53
11	6164	CHIX	14:57:25
13	6164	CHIX	14:57:25
6	6164	BATE	14:57:23
31	6164	CHIX	14:57:23
18	6162	BATE	14:56:15
25	6162	BATE	14:56:15
24	6162	CHIX	14:56:15
27	6162	CHIX	14:56:15
89	6162	LSE	14:56:15
28	6164	CHIX	14:56:03
29	6164	CHIX	14:56:03
18	6166	BATE	14:56:01
59	6164	CHIX	14:55:43
16	6166	BATE	14:55:15
29	6166	CHIX	14:55:15
24	6168	CHIX	14:55:15
29	6168	CHIX	14:55:15
15	6168	LSE	14:55:15
69	6168	LSE	14:55:15
26	6170	CHIX	14:54:03
26	6172	CHIX	14:54:00
15	6166	BATE	14:53:31
3	6166	BATE	14:53:31
16	6166	BATE	14:53:31
29	6166	CHIX	14:53:31
46	6166	LSE	14:53:31
52	6166	LSE	14:53:31
28	6170	CHIX	14:53:11
27	6166	CHIX	14:52:50
104	6164	LSE	14:52:50
25	6162	CHIX	14:51:49
19	6162	BATE	14:51:47
28	6162	CHIX	14:51:47
93	6162	LSE	14:51:47
28	6162	CHIX	14:51:06
23	6166	BATE	14:51:05
25	6166	CHIX	14:51:05
93	6166	LSE	14:51:05
26	6168	CHIX	14:51:03
25	6168	CHIX	14:51:03
17	6168	BATE	14:51:00
84	6170	CHIX	14:50:44
29	6162	CHIX	14:49:43
6	6162	BATE	14:49:37
18	6160	BATE	14:49:29
13	6162	CHIX	14:49:29
27	6162	CHIX	14:49:24
28	6162	CHIX	14:49:24
70	6162	LSE	14:49:24
28	6162	LSE	14:49:24
97	6162	LSE	14:49:24
37	6166	CHIX	14:49:02
28	6162	CHIX	14:48:52
26	6158	CHIX	14:48:35
28	6156	CHIX	14:48:20
17	6158	BATE	14:48:11
26	6160	CHIX	14:47:32
21	6166	BATE	14:46:46
16	6166	BATE	14:46:46
14	6168	CHIX	14:46:46
12	6168	CHIX	14:46:38
29	6168	CHIX	14:46:38
25	6172	CHIX	14:46:23
18	6180	BATE	14:44:39
18	6180	BATE	14:44:39
26	6180	CHIX	14:44:39
39	6180	CHIX	14:44:39
29	6180	CHIX	14:44:39
99	6180	LSE	14:44:39
90	6180	LSE	14:44:39
31	6184	CHIX	14:42:40
87	6184	CHIX	14:42:40
2	6184	CHIX	14:42:40
31	6182	CHIX	14:42:36
27	6176	CHIX	14:42:24
26	6176	CHIX	14:42:03
16	6182	BATE	14:41:28
21	6182	BATE	14:41:28
25	6182	CHIX	14:41:28
27	6182	CHIX	14:41:28
27	6182	CHIX	14:41:28
17	6184	CHIX	14:41:12
11	6184	CHIX	14:41:12
29	6184	CHIX	14:41:12
29	6168	CHIX	14:39:54
18	6166	BATE	14:39:02
16	6168	BATE	14:39:01
18	6170	BATE	14:39:01
26	6168	CHIX	14:39:01
15	6168	LSE	14:39:01
70	6168	LSE	14:39:01
101	6170	LSE	14:39:01
34	6168	CHIX	14:38:16
33	6170	CHIX	14:38:08
90	6170	CHIX	14:38:08
13	6158	LSE	14:37:22
32	6158	LSE	14:37:22
55	6158	LSE	14:37:22
87	6160	LSE	14:37:20
26	6164	CHIX	14:36:58
28	6164	LSE	14:36:58
61	6164	LSE	14:36:58
18	6166	BATE	14:36:32
28	6166	CHIX	14:36:32
32	6170	CHIX	14:36:12
27	6170	CHIX	14:36:12
98	6172	LSE	14:36:12
24	6174	BATE	14:35:48
29	6174	CHIX	14:35:48
98	6174	LSE	14:35:48
25	6176	CHIX	14:35:29
28	6176	CHIX	14:35:25
19	6174	BATE	14:35:15
24	6174	CHIX	14:35:15
27	6174	CHIX	14:35:15
52	6174	LSE	14:35:15
100	6174	LSE	14:35:15
44	6180	BATE	14:35:10
55	6180	CHIX	14:35:10
106	6180	CHIX	14:35:10
28	6174	BATE	14:35:09
25	6174	CHIX	14:35:09
26	6176	CHIX	14:35:08
24	6176	CHIX	14:35:08
46	6176	LSE	14:35:08
1	6176	LSE	14:35:08
1	6176	LSE	14:35:08
54	6176	LSE	14:35:08
41	6176	LSE	14:35:08
54	6176	LSE	14:35:08
53	6176	LSE	14:35:08
105	6176	LSE	14:35:08
1	6178	BATE	14:34:44
18	6178	BATE	14:34:44
51	6178	CHIX	14:34:44
24	6174	CHIX	14:34:44
28	6174	CHIX	14:34:44
28	6174	CHIX	14:34:44
24	6178	CHIX	14:34:25
85	6178	LSE	14:34:25
34	6182	CHIX	14:33:47
15	6184	CHIX	14:33:34
18	6180	BATE	14:33:01
20	6180	BATE	14:33:01
27	6180	CHIX	14:33:01
24	6180	CHIX	14:33:01
99	6180	LSE	14:33:01
28	6184	CHIX	14:32:56
120	6184	LSE	14:32:56
19	6180	BATE	14:31:52
39	6180	CHIX	14:31:52
26	6180	CHIX	14:31:52
21	6180	CHIX	14:31:52
40	6180	CHIX	14:31:52
33	6180	CHIX	14:31:52
34	6170	CHIX	14:31:23
25	6170	CHIX	14:31:23
30	6174	BATE	14:30:59
28	6174	CHIX	14:30:59
46	6174	LSE	14:30:59
49	6174	LSE	14:30:59
25	6178	CHIX	14:30:14
18	6180	BATE	14:30:06
29	6180	CHIX	14:30:06
18	6174	BATE	14:29:10
13	6176	CHIX	14:29:10
25	6176	CHIX	14:29:10
104	6176	LSE	14:29:10
33	6178	BATE	14:29:09
42	6178	CHIX	14:29:09
22	6178	CHIX	14:29:09
29	6178	CHIX	14:28:42
2	6174	BATE	14:27:46
2	6174	BATE	14:27:46
5	6174	BATE	14:27:46
43	6174	LSE	14:27:46
7	6174	BATE	14:26:48
17	6174	BATE	14:26:48
27	6174	CHIX	14:26:48
67	6174	LSE	14:26:48
27	6178	CHIX	14:26:27
94	6178	LSE	14:26:27
7	6180	BATE	14:26:24
22	6180	BATE	14:26:23
26	6180	CHIX	14:26:23
29	6170	CHIX	14:24:19
34	6174	CHIX	14:24:07
46	6174	CHIX	14:24:07
33	6164	LSE	14:23:15
17	6166	BATE	14:22:39
93	6166	LSE	14:22:39
29	6168	CHIX	14:22:35
24	6168	CHIX	14:22:35
16	6170	BATE	14:22:30
3	6170	BATE	14:22:30
30	6170	CHIX	14:22:30
12	6170	CHIX	14:22:30
28	6170	CHIX	14:22:30
95	6166	CHIX	14:21:04
19	6158	BATE	14:20:45
19	6160	BATE	14:20:45
29	6158	CHIX	14:20:45
102	6158	LSE	14:20:45
69	6164	CHIX	14:20:40
26	6160	CHIX	14:18:33
89	6156	LSE	14:18:12
30	6158	CHIX	14:18:11
86	6158	LSE	14:18:11
26	6158	CHIX	14:17:55
100	6156	LSE	14:17:55
17	6160	BATE	14:17:47
17	6158	BATE	14:17:47
18	6158	BATE	14:17:47
27	6158	CHIX	14:17:47
5	6160	LSE	14:17:47
91	6160	LSE	14:17:47
25	6160	CHIX	14:17:43
28	6158	CHIX	14:17:15
16	6160	BATE	14:17:09
25	6160	CHIX	14:17:09
45	6162	CHIX	14:17:09
35	6160	LSE	14:17:09
58	6160	LSE	14:17:09
24	6162	CHIX	14:17:06
26	6166	CHIX	14:17:05
95	6166	LSE	14:17:05
18	6170	BATE	14:16:56
17	6166	BATE	14:16:56
48	6166	CHIX	14:16:56
41	6158	CHIX	14:16:33
27	6154	CHIX	14:15:42
5	6154	CHIX	14:14:43
29	6154	CHIX	14:14:08
13	6154	LSE	14:14:08
88	6154	LSE	14:14:08
26	6156	BATE	14:12:35
28	6156	CHIX	14:12:35
29	6156	CHIX	14:12:35
31	6154	CHIX	14:12:35
25	6152	CHIX	14:11:12
101	6152	LSE	14:11:12
23	6152	LSE	14:11:12
25	6154	CHIX	14:10:13
18	6154	BATE	14:10:00
29	6154	CHIX	14:10:00
29	6152	CHIX	14:09:56
24	6152	CHIX	14:09:54
24	6152	CHIX	14:09:54
5	6152	CHIX	14:08:33
104	6152	LSE	14:08:33
17	6154	BATE	14:07:55
25	6154	CHIX	14:07:55
25	6154	CHIX	14:07:55
41	6154	CHIX	14:07:55
105	6154	LSE	14:07:55
6	6154	LSE	14:07:55
33	6158	CHIX	14:07:10
29	6160	CHIX	14:07:06
101	6160	LSE	14:07:06
28	6162	CHIX	14:07:03
19	6166	BATE	14:06:59
19	6166	BATE	14:06:59
25	6162	CHIX	14:06:59
29	6166	CHIX	14:06:59
84	6168	LSE	14:06:59
35	6170	BATE	14:06:56
26	6172	CHIX	14:06:56
25	6172	CHIX	14:06:56
97	6170	LSE	14:06:56
26	6172	CHIX	14:06:33
19	6172	BATE	14:05:31
26	6172	CHIX	14:04:13
24	6172	CHIX	14:04:13
20	6174	BATE	14:02:28
27	6174	CHIX	14:02:28
26	6176	CHIX	14:02:28
29	6178	CHIX	14:02:28
55	6178	CHIX	14:02:28
92	6174	LSE	14:02:28
36	6178	CHIX	14:01:01
5	6174	CHIX	14:00:46
6	6174	CHIX	14:00:46
41	6174	CHIX	14:00:46
17	6166	BATE	14:00:22
25	6168	CHIX	14:00:20
86	6168	LSE	14:00:20
7	6170	CHIX	14:00:06
20	6172	CHIX	13:59:06
11	6172	CHIX	13:59:06
7	6172	CHIX	13:59:06
8	6172	CHIX	13:59:06
19	6172	CHIX	13:59:06
17	6168	BATE	13:56:42
25	6168	CHIX	13:56:42
1	6174	BATE	13:56:29
26	6174	CHIX	13:56:29
17	6174	BATE	13:54:29
24	6174	CHIX	13:54:29
24	6176	CHIX	13:54:24
11	6176	BATE	13:54:15
6	6176	BATE	13:54:05
15	6174	BATE	13:53:15
4	6174	BATE	13:53:15
19	6174	BATE	13:53:15
13	6174	CHIX	13:53:15
16	6174	CHIX	13:53:15
29	6178	CHIX	13:52:44
25	6180	CHIX	13:52:39
97	6180	LSE	13:52:39
20	6182	CHIX	13:52:20
6	6182	CHIX	13:52:20
2	6182	CHIX	13:52:20
85	6182	LSE	13:52:20
39	6184	CHIX	13:52:07
18	6178	BATE	13:51:31
30	6178	CHIX	13:51:31
89	6178	LSE	13:51:31
18	6180	BATE	13:50:06
28	6182	CHIX	13:50:06
41	6186	CHIX	13:49:52
20	6184	BATE	13:47:44
56	6184	LSE	13:46:38
37	6184	LSE	13:46:38
20	6186	CHIX	13:46:35
12	6186	CHIX	13:46:35
24	6186	CHIX	13:46:35
69	6186	LSE	13:46:35
44	6186	LSE	13:46:35
28	6178	CHIX	13:45:13
16	6180	BATE	13:45:10
16	6182	BATE	13:44:37
29	6180	CHIX	13:40:26
13	6180	CHIX	13:40:26
16	6180	CHIX	13:40:26
16	6184	BATE	13:40:23
11	6188	CHIX	13:40:15
17	6188	CHIX	13:40:15
15	6192	BATE	13:37:01
6	6192	BATE	13:37:01
19	6192	LSE	13:37:01
17	6192	BATE	13:36:23
29	6192	CHIX	13:36:23
34	6192	LSE	13:36:23
49	6192	LSE	13:36:23
12	6192	BATE	13:35:31
7	6192	BATE	13:35:31
27	6192	CHIX	13:35:31
16	6196	BATE	13:35:24
24	6196	CHIX	13:35:24
105	6196	LSE	13:35:24
85	6196	LSE	13:35:24
88	6196	LSE	13:35:24
80	6196	LSE	13:35:24
7	6184	LSE	13:34:22
29	6186	CHIX	13:34:16
18	6190	BATE	13:34:07
26	6190	CHIX	13:34:07
93	6190	LSE	13:34:07
17	6192	BATE	13:33:43
26	6194	CHIX	13:33:43
61	6194	CHIX	13:33:43
24	6190	CHIX	13:31:00
1	6192	CHIX	13:31:00
35	6192	CHIX	13:31:00
11	6192	BATE	13:30:26
24	6192	BATE	13:30:26
17	6192	BATE	13:29:57
9	6188	BATE	13:29:50
46	6184	LSE	13:28:13
44	6184	LSE	13:28:13
13	6186	CHIX	13:28:03
11	6186	CHIX	13:28:03
2	6188	CHIX	13:23:58
25	6188	CHIX	13:23:58
28	6198	CHIX	13:22:54
51	6198	LSE	13:22:54
52	6198	LSE	13:22:54
19	6206	BATE	13:22:40
29	6206	CHIX	13:22:40
91	6204	LSE	13:22:40
27	6204	CHIX	13:20:33
43	6204	CHIX	13:20:33
26	6202	CHIX	13:19:50
17	6206	BATE	13:17:54
18	6206	BATE	13:17:54
27	6206	CHIX	13:17:54
28	6206	CHIX	13:17:54
95	6206	LSE	13:17:54
102	6208	LSE	13:16:11
24	6206	CHIX	13:15:35
27	6210	BATE	13:15:33
100	6210	LSE	13:15:33
69	6212	CHIX	13:15:11
19	6202	BATE	13:13:54
27	6204	CHIX	13:13:54
15	6204	CHIX	13:13:54
9	6204	CHIX	13:13:54
25	6204	CHIX	13:13:54
67	6202	LSE	13:13:54
101	6204	LSE	13:13:54
19	6202	BATE	13:12:45
29	6202	CHIX	13:12:45
91	6202	LSE	13:12:45
179	6202	LSE	13:12:45
15	6202	BATE	13:12:26
2	6200	CHIX	13:12:01
16	6202	BATE	13:11:43
62	6200	CHIX	13:11:43
27	6198	BATE	13:11:36
21	6196	BATE	13:11:36
99	6196	LSE	13:11:36
2	6196	LSE	13:11:36
37	6196	LSE	13:11:36
219	6196	LSE	13:11:36
70	6196	LSE	13:11:36
27	6198	CHIX	13:10:28
26	6196	LSE	13:10:28
105	6198	LSE	13:10:28
28	6200	CHIX	13:09:20
2	6200	CHIX	13:09:20
47	6200	CHIX	13:09:20
2	6200	CHIX	13:09:20
18	6198	BATE	13:09:14
87	6198	BATE	13:09:14
16	6206	BATE	13:09:14
27	6214	BATE	13:09:14
31	6202	CHIX	13:09:14
104	6204	CHIX	13:09:14
29	6204	CHIX	13:09:14
76	6202	CHIX	13:09:14
24	6210	CHIX	13:09:14
103	6202	LSE	13:09:14
50	6198	LSE	13:09:14
43	6198	LSE	13:09:14
249	6202	LSE	13:09:14
50	6202	LSE	13:09:14
50	6202	LSE	13:09:14
50	6202	LSE	13:09:14
35	6202	LSE	13:09:14
50	6202	LSE	13:09:14
50	6202	LSE	13:09:14
35	6202	LSE	13:09:14
50	6202	LSE	13:09:14
18	6202	LSE	13:09:14
18	6202	LSE	13:09:14
95	6214	LSE	13:09:14
1	6216	BATE	13:08:18
23	6216	BATE	13:08:18
53	6216	CHIX	13:08:18
32	6216	CHIX	13:08:18
10	6216	CHIX	13:08:08
31	6210	CHIX	13:07:32
29	6210	CHIX	13:07:14
18	6210	BATE	13:06:51
27	6210	CHIX	13:06:51
29	6204	CHIX	13:05:16
24	6206	CHIX	13:05:01
28	6206	CHIX	13:05:01
1	6204	CHIX	13:04:23
28	6204	CHIX	13:04:23
24	6200	CHIX	13:03:36
27	6206	CHIX	13:02:32
24	6210	BATE	13:02:13
30	6210	CHIX	13:02:13
2	6214	BATE	13:02:06
15	6214	BATE	13:02:06
90	6212	LSE	13:01:10
18	6214	BATE	13:01:08
8	6214	CHIX	13:01:08
19	6214	CHIX	13:01:08
37	6220	CHIX	13:00:29
15	6220	LSE	13:00:29
70	6220	LSE	13:00:29
27	6222	CHIX	12:59:53
25	6222	CHIX	12:58:03
22	6224	BATE	12:58:00
19	6224	BATE	12:57:30
15	6224	BATE	12:56:16
8	6224	BATE	12:55:16
4	6224	BATE	12:55:16
27	6224	CHIX	12:55:16
28	6224	CHIX	12:55:16
102	6224	LSE	12:55:16
22	6226	BATE	12:55:13
29	6226	CHIX	12:55:13
35	6226	CHIX	12:55:13
19	6218	BATE	12:51:25
26	6218	CHIX	12:51:25
104	6218	LSE	12:51:25
14	6220	BATE	12:51:18
13	6220	BATE	12:51:18
16	6222	BATE	12:50:55
28	6220	CHIX	12:50:53
53	6220	CHIX	12:50:53
4	6218	BATE	12:50:52
23	6218	BATE	12:50:52
68	6218	CHIX	12:50:52
58	6218	CHIX	12:50:52
102	6218	LSE	12:50:52
17	6212	BATE	12:47:50
46	6212	CHIX	12:47:50
25	6212	CHIX	12:47:50
26	6210	CHIX	12:45:40
18	6210	BATE	12:44:34
29	6212	CHIX	12:44:32
26	6212	CHIX	12:44:32
19	6214	CHIX	12:44:10
6	6214	CHIX	12:44:10
1	6214	BATE	12:43:51
29	6214	CHIX	12:43:17
7	6210	CHIX	12:42:59
18	6210	BATE	12:42:44
20	6210	CHIX	12:42:44
52	6210	LSE	12:42:44
44	6210	LSE	12:42:44
29	6212	CHIX	12:42:21
29	6214	CHIX	12:41:54
25	6216	CHIX	12:40:12
29	6214	CHIX	12:37:02
18	6220	BATE	12:35:24
18	6220	BATE	12:35:24
7	6220	CHIX	12:35:24
18	6220	CHIX	12:35:24
14	6220	CHIX	12:35:24
15	6220	CHIX	12:35:24
87	6220	LSE	12:35:24
27	6218	CHIX	12:34:06
17	6218	BATE	12:32:51
27	6218	CHIX	12:32:51
92	6218	LSE	12:32:51
27	6216	CHIX	12:31:53
18	6220	BATE	12:31:14
29	6220	CHIX	12:31:14
51	6220	LSE	12:31:14
46	6220	LSE	12:31:14
6	6218	BATE	12:29:50
22	6218	BATE	12:28:36
28	6218	CHIX	12:28:36
95	6218	LSE	12:28:36
26	6220	CHIX	12:28:29
40	6220	CHIX	12:28:29
101	6220	LSE	12:28:29
18	6218	BATE	12:28:04
17	6216	BATE	12:26:35
26	6214	CHIX	12:26:35
19	6218	BATE	12:26:32
27	6218	CHIX	12:26:32
37	6218	LSE	12:26:32
62	6218	LSE	12:26:32
2	6220	CHIX	12:25:00
28	6216	CHIX	12:23:42
46	6216	CHIX	12:23:42
2	6216	CHIX	12:23:41
28	6216	CHIX	12:23:32
19	6220	BATE	12:23:28
49	6220	CHIX	12:23:28
25	6220	CHIX	12:23:28
6	6220	CHIX	12:23:28
92	6220	LSE	12:23:28
7	6224	BATE	12:23:10
1	6224	BATE	12:20:55
11	6224	CHIX	12:19:07
14	6224	CHIX	12:19:07
28	6226	CHIX	12:18:40
19	6230	BATE	12:18:31
28	6230	CHIX	12:18:31
89	6230	LSE	12:18:31
19	6232	BATE	12:18:30
218	6232	LSE	12:18:30
1	6232	LSE	12:18:30
35	6228	CHIX	12:18:07
27	6228	CHIX	12:18:07
30	6226	BATE	12:17:10
27	6224	CHIX	12:17:10
97	6226	LSE	12:17:10
15	6224	LSE	12:17:10
145	6226	LSE	12:17:10
24	6222	CHIX	12:16:36
2	6220	CHIX	12:16:22
24	6214	CHIX	12:15:03
29	6214	CHIX	12:15:03
24	6214	CHIX	12:14:51
4	6214	CHIX	12:14:49
3	6214	CHIX	12:14:49
86	6208	LSE	12:14:18
25	6210	CHIX	12:14:15
3	6210	CHIX	12:14:15
25	6214	BATE	12:14:13
27	6214	CHIX	12:14:13
91	6216	LSE	12:14:13
26	6218	CHIX	12:13:40
70	6218	LSE	12:13:40
17	6218	BATE	12:13:04
5	6218	BATE	12:13:04
4	6218	BATE	12:13:04
25	6214	CHIX	12:13:04
16	6218	BATE	12:13:02
26	6216	CHIX	12:13:02
23	6218	CHIX	12:13:02
21	6224	BATE	12:13:01
26	6222	CHIX	12:13:01
38	6222	CHIX	12:13:01
106	6222	CHIX	12:13:01
142	6220	LSE	12:13:01
85	6220	LSE	12:13:01
283	6220	LSE	12:13:01
97	6220	LSE	12:13:01
25	6214	CHIX	12:10:19
18	6216	BATE	12:10:11
58	6216	LSE	12:10:11
39	6216	LSE	12:10:11
16	6218	BATE	12:09:52
114	6218	CHIX	12:09:52
31	6218	CHIX	12:09:52
27	6218	BATE	12:09:33
24	6214	CHIX	12:09:14
27	6210	BATE	12:06:56
24	6208	CHIX	12:06:56
29	6210	CHIX	12:06:56
27	6210	CHIX	12:06:56
18	6210	BATE	12:04:53
28	6218	BATE	12:04:09
24	6218	CHIX	12:04:09
27	6222	CHIX	12:04:05
98	6222	LSE	12:04:05
15	6226	BATE	12:02:50
13	6224	BATE	12:00:59
6	6224	BATE	12:00:59
27	6224	CHIX	12:00:59
24	6224	CHIX	12:00:59
3	6224	CHIX	12:00:59
28	6224	CHIX	12:00:59
17	6224	BATE	12:00:20
103	6224	LSE	12:00:20
29	6226	CHIX	12:00:01
29	6224	CHIX	11:58:10
35	6222	CHIX	11:56:14
25	6222	CHIX	11:56:14
30	6224	CHIX	11:56:14
27	6224	CHIX	11:56:14
11	6222	LSE	11:56:14
75	6222	LSE	11:56:14
25	6224	CHIX	11:55:09
16	6220	BATE	11:54:00
28	6224	CHIX	11:53:07
85	6224	LSE	11:53:07
3	6226	BATE	11:53:01
19	6226	BATE	11:53:01
27	6226	BATE	11:53:01
28	6226	CHIX	11:53:01
3	6226	CHIX	11:53:01
9	6226	CHIX	11:53:01
51	6226	CHIX	11:53:01
92	6226	CHIX	11:53:01
29	6218	CHIX	11:51:42
14	6224	BATE	11:51:38
7	6224	BATE	11:51:38
18	6224	BATE	11:51:38
29	6222	CHIX	11:51:38
37	6224	CHIX	11:51:38
29	6226	CHIX	11:51:38
96	6226	LSE	11:51:38
17	6224	BATE	11:45:59
17	6224	BATE	11:45:59
14	6224	CHIX	11:45:59
13	6224	CHIX	11:45:56
16	6226	CHIX	11:45:56
35	6226	CHIX	11:45:56
23	6226	LSE	11:45:56
70	6226	LSE	11:45:56
2	6230	BATE	11:45:46
15	6230	BATE	11:45:45
29	6230	CHIX	11:45:36
85	6228	LSE	11:45:27
133	6230	LSE	11:45:27
8	6230	BATE	11:45:25
19	6230	BATE	11:45:25
65	6230	CHIX	11:45:25
15	6230	CHIX	11:45:25
18	6214	BATE	11:45:16
24	6214	CHIX	11:45:16
26	6214	CHIX	11:45:16
25	6218	BATE	11:44:34
29	6218	CHIX	11:44:34
29	6218	CHIX	11:44:34
42	6218	CHIX	11:44:34
100	6218	LSE	11:44:34
9	6218	CHIX	11:44:14
26	6210	BATE	11:42:13
31	6222	BATE	11:40:00
25	6224	LSE	11:40:00
70	6222	LSE	11:40:00
92	6222	LSE	11:40:00
7	6222	LSE	11:40:00
93	6224	LSE	11:40:00
26	6222	BATE	11:39:27
2	6216	BATE	11:38:04
19	6204	BATE	11:33:06
19	6210	BATE	11:32:51
16	6210	BATE	11:32:51
119	6210	LSE	11:32:51
34	6212	LSE	11:32:02
91	6212	LSE	11:32:02
29	6206	BATE	11:30:39
20	6202	BATE	11:28:37
19	6202	BATE	11:28:37
2	6200	BATE	11:27:00
16	6198	BATE	11:25:58
20	6198	BATE	11:25:58
78	6198	LSE	11:25:58
89	6202	LSE	11:25:57
118	6202	LSE	11:25:57
38	6198	LSE	11:24:31
7	6204	LSE	11:24:18
35	6204	LSE	11:24:18
50	6204	LSE	11:24:18
24	6196	BATE	11:23:22
21	6196	BATE	11:23:22
121	6198	LSE	11:23:22
17	6198	LSE	11:23:22
23	6194	BATE	11:22:54
109	6194	LSE	11:22:54
18	6206	BATE	11:20:47
16	6206	BATE	11:20:47
89	6206	LSE	11:20:47
29	6208	BATE	11:17:02
23	6208	BATE	11:15:52
2	6206	BATE	11:15:49
15	6206	BATE	11:15:49
12	6206	BATE	11:15:49
14	6206	BATE	11:15:49
6	6206	BATE	11:15:49
38	6204	CHIX	11:15:49
27	6204	CHIX	11:15:49
3	6204	LSE	11:15:49
53	6204	LSE	11:15:49
42	6204	LSE	11:15:49
87	6208	LSE	11:15:49
31	6210	CHIX	11:14:52
111	6210	CHIX	11:14:52
16	6210	CHIX	11:14:52
10	6204	CHIX	11:14:42
8	6204	BATE	11:12:45
19	6204	BATE	11:12:45
27	6210	CHIX	11:09:36
6	6212	BATE	11:08:30
4	6212	BATE	11:08:30
6	6212	BATE	11:08:30
7	6212	BATE	11:08:30
12	6212	BATE	11:08:30
14	6216	BATE	11:08:30
15	6216	BATE	11:08:30
11	6216	CHIX	11:08:30
40	6216	CHIX	11:08:30
29	6216	CHIX	11:08:30
93	6216	LSE	11:08:30
4	6218	CHIX	11:08:10
9	6218	CHIX	11:07:43
21	6218	CHIX	11:07:38
24	6218	CHIX	11:06:01
19	6218	CHIX	11:05:29
9	6212	BATE	11:05:04
5	6212	BATE	11:05:03
2	6212	BATE	11:05:03
27	6210	CHIX	11:04:16
33	6212	CHIX	11:03:50
24	6212	CHIX	11:03:50
16	6214	BATE	11:03:38
4	6214	CHIX	11:03:38
26	6214	CHIX	11:03:38
24	6212	CHIX	11:03:07
25	6212	CHIX	11:03:07
4	6214	BATE	11:02:01
4	6214	BATE	11:02:00
9	6214	BATE	11:02:00
4	6214	BATE	11:02:00
24	6214	CHIX	11:01:40
25	6214	CHIX	11:01:27
25	6216	CHIX	11:01:27
27	6216	CHIX	11:00:17
25	6216	BATE	10:58:36
26	6216	CHIX	10:58:36
24	6214	CHIX	10:57:01
27	6216	CHIX	10:57:01
8	6216	CHIX	10:57:01
17	6216	CHIX	10:57:01
24	6216	CHIX	10:57:01
4	6210	BATE	10:55:08
13	6210	BATE	10:55:08
24	6212	CHIX	10:55:08
88	6210	LSE	10:55:08
5	6210	LSE	10:55:08
1	6216	BATE	10:55:05
24	6214	CHIX	10:55:05
43	6216	CHIX	10:55:05
29	6216	CHIX	10:55:05
17	6216	BATE	10:54:52
26	6212	CHIX	10:52:59
28	6216	CHIX	10:52:07
69	6214	LSE	10:52:07
42	6214	LSE	10:52:07
40	6218	CHIX	10:52:03
25	6218	CHIX	10:52:03
91	6220	CHIX	10:51:56
18	6214	CHIX	10:51:29
79	6202	LSE	10:50:27
16	6204	BATE	10:50:26
18	6204	BATE	10:50:26
28	6204	CHIX	10:50:26
26	6204	CHIX	10:50:26
33	6204	CHIX	10:50:26
4	6202	LSE	10:50:26
17	6202	LSE	10:50:26
16	6202	BATE	10:49:01
24	6202	CHIX	10:49:01
19	6204	BATE	10:48:48
26	6204	CHIX	10:48:48
30	6202	CHIX	10:48:04
20	6202	CHIX	10:48:04
17	6196	BATE	10:46:50
25	6194	CHIX	10:46:30
36	6194	CHIX	10:46:30
24	6198	CHIX	10:46:12
28	6200	CHIX	10:46:10
12	6200	CHIX	10:45:35
17	6200	CHIX	10:45:35
19	6202	BATE	10:44:31
27	6202	CHIX	10:44:31
26	6204	CHIX	10:44:28
30	6204	CHIX	10:44:28
27	6206	CHIX	10:44:27
99	6206	LSE	10:44:27
27	6208	CHIX	10:42:46
90	6208	LSE	10:42:44
28	6210	CHIX	10:42:41
27	6208	CHIX	10:41:55
18	6208	BATE	10:41:52
18	6208	BATE	10:41:52
29	6208	CHIX	10:41:52
26	6208	CHIX	10:41:52
19	6200	BATE	10:39:00
25	6200	CHIX	10:39:00
26	6200	CHIX	10:39:00
26	6202	CHIX	10:38:40
16	6196	BATE	10:35:58
27	6196	CHIX	10:35:58
25	6196	CHIX	10:35:58
29	6194	CHIX	10:34:01
27	6198	CHIX	10:33:44
2	6200	BATE	10:33:43
17	6200	BATE	10:33:43
29	6200	CHIX	10:33:43
91	6200	LSE	10:33:43
19	6198	BATE	10:31:28
28	6196	CHIX	10:31:28
24	6198	CHIX	10:31:28
30	6196	LSE	10:31:28
65	6196	LSE	10:31:28
24	6202	CHIX	10:30:00
33	6202	CHIX	10:29:53
29	6202	CHIX	10:29:53
10	6194	BATE	10:29:30
6	6194	BATE	10:29:30
26	6190	CHIX	10:28:02
24	6190	CHIX	10:27:51
92	6192	LSE	10:27:51
26	6194	CHIX	10:26:26
27	6198	CHIX	10:26:24
27	6198	CHIX	10:26:22
19	6178	BATE	10:23:49
27	6178	CHIX	10:23:49
25	6178	CHIX	10:23:49
29	6178	CHIX	10:23:49
29	6178	CHIX	10:23:49
26	6176	CHIX	10:22:20
24	6166	CHIX	10:20:21
25	6166	CHIX	10:19:53
96	6166	LSE	10:19:53
28	6168	CHIX	10:19:52
27	6166	CHIX	10:18:55
29	6168	CHIX	10:18:53
19	6160	BATE	10:17:12
24	6162	CHIX	10:17:03
25	6164	CHIX	10:16:49
25	6166	CHIX	10:16:40
32	6162	BATE	10:15:59
44	6162	LSE	10:15:59
41	6162	LSE	10:15:59
29	6164	CHIX	10:15:50
28	6164	CHIX	10:15:50
24	6164	CHIX	10:15:18
28	6166	CHIX	10:15:10
17	6164	BATE	10:14:30
29	6164	CHIX	10:14:30
27	6164	CHIX	10:14:30
90	6164	LSE	10:14:30
20	6164	BATE	10:12:06
26	6166	CHIX	10:12:06
24	6172	CHIX	10:11:57
25	6172	CHIX	10:11:57
33	6176	CHIX	10:11:16
79	6176	LSE	10:11:16
24	6176	LSE	10:11:16
28	6178	CHIX	10:10:15
39	6180	CHIX	10:10:11
7	6172	BATE	10:09:00
9	6172	BATE	10:09:00
17	6178	BATE	10:07:37
32	6178	LSE	10:07:37
58	6178	LSE	10:07:37
40	6182	CHIX	10:07:20
136	6182	CHIX	10:07:20
29	6174	CHIX	10:05:09
29	6174	CHIX	10:05:09
15	6176	BATE	10:04:20
5	6174	BATE	10:04:20
17	6176	BATE	10:03:22
19	6176	BATE	10:03:22
25	6174	CHIX	10:02:17
26	6174	CHIX	10:02:17
24	6174	CHIX	10:02:17
32	6174	CHIX	10:02:17
43	6174	CHIX	10:01:04
6	6174	BATE	09:59:55
17	6190	BATE	09:55:56
8	6190	BATE	09:55:56
27	6190	CHIX	09:55:56
26	6190	CHIX	09:55:56
103	6190	LSE	09:55:56
1	6194	BATE	09:55:24
18	6194	BATE	09:55:01
28	6194	CHIX	09:55:01
89	6194	LSE	09:55:01
18	6196	BATE	09:54:31
31	6196	CHIX	09:54:31
35	6196	CHIX	09:54:31
6	6192	CHIX	09:53:45
26	6190	CHIX	09:53:16
28	6190	CHIX	09:53:10
28	6182	CHIX	09:50:00
28	6184	CHIX	09:49:56
11	6184	CHIX	09:49:56
22	6184	CHIX	09:49:50
17	6180	BATE	09:49:03
25	6186	CHIX	09:48:43
16	6192	BATE	09:47:28
27	6190	CHIX	09:47:25
17	6192	BATE	09:47:24
97	6192	LSE	09:47:24
18	6196	CHIX	09:46:40
7	6196	CHIX	09:46:40
27	6194	CHIX	09:46:40
29	6194	CHIX	09:45:59
36	6194	CHIX	09:44:30
78	6194	CHIX	09:44:30
19	6194	BATE	09:44:12
24	6194	CHIX	09:44:12
21	6214	BATE	09:40:50
6	6214	BATE	09:40:50
87	6214	LSE	09:40:50
28	6218	CHIX	09:40:08
27	6218	CHIX	09:40:08
36	6218	LSE	09:40:08
33	6220	CHIX	09:39:34
36	6220	LSE	09:39:34
37	6220	LSE	09:39:34
63	6220	LSE	09:39:34
26	6214	CHIX	09:38:50
16	6214	BATE	09:38:35
6	6214	BATE	09:38:24
13	6214	BATE	09:38:12
52	6214	CHIX	09:38:12
122	6214	CHIX	09:38:12
19	6206	BATE	09:37:02
21	6206	CHIX	09:37:02
6	6206	CHIX	09:37:02
27	6208	CHIX	09:37:02
25	6204	BATE	09:34:21
31	6202	CHIX	09:34:21
27	6200	CHIX	09:34:21
24	6204	CHIX	09:34:21
18	6204	LSE	09:34:21
36	6204	LSE	09:34:21
50	6204	LSE	09:34:21
192	6204	LSE	09:34:21
29	6208	CHIX	09:33:00
23	6200	BATE	09:32:09
22	6200	CHIX	09:32:09
77	6200	CHIX	09:32:09
16	6190	BATE	09:30:11
34	6198	CHIX	09:30:08
32	6198	LSE	09:30:08
66	6198	LSE	09:30:08
15	6200	CHIX	09:30:02
12	6200	CHIX	09:29:50
14	6202	CHIX	09:29:35
11	6202	CHIX	09:29:35
27	6202	CHIX	09:29:35
28	6202	CHIX	09:29:35
28	6202	CHIX	09:29:35
104	6202	LSE	09:29:35
17	6202	BATE	09:29:00
17	6198	BATE	09:26:58
5	6200	CHIX	09:26:15
23	6200	CHIX	09:26:15
2	6204	CHIX	09:26:11
23	6204	CHIX	09:26:11
26	6212	CHIX	09:24:48
27	6214	CHIX	09:22:39
19	6222	BATE	09:22:15
86	6222	LSE	09:22:15
11	6222	LSE	09:22:15
29	6224	CHIX	09:22:13
25	6224	CHIX	09:22:13
25	6218	CHIX	09:20:33
23	6222	BATE	09:19:56
26	6226	CHIX	09:19:53
27	6224	CHIX	09:19:53
90	6224	LSE	09:19:53
6	6224	LSE	09:19:53
19	6228	BATE	09:19:47
25	6228	CHIX	09:19:47
33	6230	LSE	09:19:47
53	6230	LSE	09:19:47
16	6232	BATE	09:17:08
31	6232	CHIX	09:17:08
19	6232	LSE	09:17:08
2	6232	LSE	09:17:08
64	6232	LSE	09:17:08
39	6234	CHIX	09:17:01
32	6226	CHIX	09:16:30
124	6226	CHIX	09:16:30
3	6220	BATE	09:14:49
35	6220	BATE	09:14:49
13	6220	CHIX	09:14:49
12	6220	CHIX	09:14:49
25	6220	CHIX	09:14:49
92	6220	LSE	09:14:49
73	6224	CHIX	09:13:28
26	6222	CHIX	09:13:28
25	6222	CHIX	09:13:28
15	6224	BATE	09:13:20
2	6224	BATE	09:13:20
86	6224	LSE	09:13:20
104	6226	LSE	09:12:01
64	6228	LSE	09:11:30
21	6228	LSE	09:11:30
17	6230	BATE	09:11:10
104	6232	CHIX	09:11:10
11	6232	CHIX	09:11:10
47	6230	CHIX	09:11:10
37	6230	CHIX	09:11:10
3	6228	BATE	09:10:36
29	6228	CHIX	09:10:34
26	6234	CHIX	09:09:37
25	6236	BATE	09:09:35
19	6236	BATE	09:09:35
85	6236	LSE	09:09:35
28	6238	CHIX	09:09:11
29	6232	CHIX	09:08:31
20	6234	BATE	09:08:26
47	6234	CHIX	09:08:26
20	6222	BATE	09:07:24
16	6222	BATE	09:07:24
3	6222	CHIX	09:07:24
40	6222	CHIX	09:07:24
29	6222	CHIX	09:07:24
34	6222	LSE	09:07:24
19	6222	LSE	09:07:24
50	6222	LSE	09:07:24
16	6224	CHIX	09:07:07
68	6224	CHIX	09:07:07
24	6220	BATE	09:05:02
27	6220	CHIX	09:05:02
25	6220	CHIX	09:05:02
27	6220	CHIX	09:05:02
25	6228	CHIX	09:03:48
18	6230	BATE	09:03:33
21	6236	BATE	09:03:30
27	6232	CHIX	09:03:30
100	6236	LSE	09:03:30
24	6238	BATE	09:03:18
38	6238	CHIX	09:03:04
27	6238	CHIX	09:03:04
27	6242	CHIX	09:02:35
28	6244	CHIX	09:02:35
43	6246	CHIX	09:01:50
18	6244	BATE	09:01:09
31	6242	BATE	09:01:09
28	6242	CHIX	09:01:09
2	6242	LSE	09:01:09
44	6242	LSE	09:01:09
63	6242	LSE	09:01:09
104	6244	LSE	09:01:09
119	6244	LSE	09:01:09
67	6246	CHIX	09:00:59
13	6246	CHIX	09:00:59
52	6246	CHIX	09:00:59
5	6236	BATE	08:59:56
16	6238	BATE	08:59:55
36	6240	CHIX	08:59:54
119	6240	CHIX	08:59:54
39	6240	LSE	08:59:54
117	6240	LSE	08:59:54
19	6236	BATE	08:59:35
19	6236	CHIX	08:59:35
18	6236	CHIX	08:59:35
17	6234	LSE	08:59:18
71	6234	LSE	08:59:18
16	6232	BATE	08:58:57
47	6232	CHIX	08:58:57
76	6232	CHIX	08:58:57
36	6232	BATE	08:58:16
34	6226	CHIX	08:58:16
5	6234	CHIX	08:58:16
18	6230	LSE	08:58:16
80	6230	LSE	08:58:16
23	6236	BATE	08:58:15
15	6234	CHIX	08:58:15
25	6234	CHIX	08:58:15
26	6232	CHIX	08:58:15
86	6236	LSE	08:58:15
24	6238	CHIX	08:57:45
9	6240	BATE	08:57:43
6	6240	CHIX	08:57:43
11	6240	CHIX	08:57:43
7	6240	CHIX	08:57:43
23	6240	BATE	08:57:38
26	6238	CHIX	08:56:40
99	6238	LSE	08:56:40
6	6240	CHIX	08:56:02
26	6240	CHIX	08:56:02
10	6238	BATE	08:54:49
8	6238	BATE	08:54:49
24	6240	CHIX	08:54:45
39	6240	CHIX	08:54:45
33	6240	CHIX	08:54:45
29	6234	CHIX	08:54:29
29	6244	CHIX	08:54:04
6	6246	BATE	08:54:02
16	6246	BATE	08:54:02
2	6246	BATE	08:54:02
17	6250	BATE	08:54:01
29	6250	CHIX	08:54:01
27	6250	CHIX	08:54:01
95	6252	LSE	08:54:01
18	6254	BATE	08:51:14
27	6254	CHIX	08:51:14
28	6256	CHIX	08:51:14
25	6262	BATE	08:51:13
39	6260	CHIX	08:51:13
25	6260	CHIX	08:51:13
24	6262	CHIX	08:51:13
103	6260	LSE	08:51:13
100	6262	LSE	08:51:13
21	6264	BATE	08:50:52
80	6264	CHIX	08:50:26
6	6262	BATE	08:50:18
25	6262	CHIX	08:50:10
21	6260	BATE	08:49:04
28	6260	CHIX	08:48:53
29	6254	CHIX	08:47:44
27	6256	CHIX	08:47:16
3	6252	CHIX	08:46:04
26	6252	CHIX	08:46:04
28	6254	BATE	08:45:05
29	6252	CHIX	08:45:05
97	6254	LSE	08:45:05
24	6254	CHIX	08:44:59
92	6258	LSE	08:44:59
19	6260	BATE	08:44:58
26	6260	CHIX	08:44:58
44	6260	CHIX	08:44:58
49	6260	LSE	08:44:58
40	6260	LSE	08:44:58
103	6260	CHIX	08:44:49
19	6260	BATE	08:43:54
26	6262	CHIX	08:43:54
58	6262	CHIX	08:43:54
28	6262	CHIX	08:43:54
24	6262	CHIX	08:43:54
55	6262	LSE	08:43:54
50	6262	LSE	08:43:54
22	6264	BATE	08:42:31
28	6262	CHIX	08:42:26
89	6262	LSE	08:42:26
29	6264	CHIX	08:42:25
16	6272	BATE	08:42:10
10	6270	BATE	08:42:10
29	6270	CHIX	08:41:36
26	6272	CHIX	08:41:36
101	6272	LSE	08:41:36
69	6272	LSE	08:41:36
38	6272	LSE	08:41:36
13	6274	BATE	08:41:35
23	6274	BATE	08:41:35
20	6274	BATE	08:41:35
42	6274	CHIX	08:41:35
18	6272	BATE	08:41:10
27	6272	CHIX	08:40:58
98	6270	LSE	08:40:58
29	6268	CHIX	08:40:41
26	6268	CHIX	08:40:20
18	6268	BATE	08:40:19
94	6262	LSE	08:40:02
25	6262	CHIX	08:39:40
30	6262	CHIX	08:39:40
26	6262	CHIX	08:39:10
10	6258	CHIX	08:38:54
90	6260	LSE	08:38:33
83	6262	BATE	08:38:31
104	6262	CHIX	08:38:31
105	6262	LSE	08:38:31
29	6256	CHIX	08:38:30
32	6258	CHIX	08:38:23
20	6256	CHIX	08:37:58
17	6252	BATE	08:37:46
28	6250	CHIX	08:37:43
41	6254	CHIX	08:37:43
82	6254	CHIX	08:37:43
26	6244	CHIX	08:36:37
97	6242	LSE	08:36:02
24	6246	CHIX	08:35:53
8	6248	LSE	08:35:53
89	6248	LSE	08:35:53
27	6250	CHIX	08:35:28
24	6252	CHIX	08:35:27
11	6256	CHIX	08:35:24
27	6250	CHIX	08:35:13
27	6244	CHIX	08:34:41
104	6248	LSE	08:34:39
24	6252	CHIX	08:34:23
28	6254	CHIX	08:34:23
26	6254	CHIX	08:34:09
33	6254	LSE	08:34:09
58	6254	LSE	08:34:09
18	6256	BATE	08:33:18
18	6256	BATE	08:33:18
29	6260	CHIX	08:33:18
26	6262	CHIX	08:33:18
96	6260	LSE	08:33:18
26	6264	CHIX	08:33:16
88	6266	LSE	08:33:16
5	6266	LSE	08:33:16
93	6266	LSE	08:33:16
35	6262	CHIX	08:33:13
1	6264	LSE	08:33:13
40	6258	LSE	08:32:15
40	6258	CHIX	08:32:10
7	6250	CHIX	08:31:49
18	6250	CHIX	08:31:49
16	6252	BATE	08:31:42
16	6254	BATE	08:31:42
24	6252	CHIX	08:31:42
28	6252	CHIX	08:31:42
88	6252	LSE	08:31:42
19	6252	BATE	08:30:59
26	6252	CHIX	08:30:59
24	6258	CHIX	08:30:59
10	6252	LSE	08:30:59
82	6252	LSE	08:30:59
106	6258	LSE	08:30:59
27	6260	CHIX	08:30:48
22	6262	CHIX	08:30:47
127	6260	LSE	08:30:46
92	6262	LSE	08:29:41
44	6262	CHIX	08:28:42
24	6260	CHIX	08:28:42
18	6262	BATE	08:28:05
2	6262	BATE	08:28:05
14	6262	BATE	08:28:05
24	6262	CHIX	08:28:05
24	6262	CHIX	08:28:05
27	6262	CHIX	08:28:05
27	6262	CHIX	08:28:05
96	6262	LSE	08:28:05
103	6262	LSE	08:28:05
23	6268	BATE	08:27:25
17	6268	BATE	08:27:25
26	6266	CHIX	08:27:25
92	6266	LSE	08:27:25
40	6270	CHIX	08:27:04
41	6270	CHIX	08:27:04
91	6266	LSE	08:26:46
28	6264	CHIX	08:26:33
52	6268	CHIX	08:26:29
3	6260	CHIX	08:26:02
10	6260	CHIX	08:26:02
16	6260	CHIX	08:26:02
26	6264	CHIX	08:25:55
100	6260	LSE	08:25:55
60	6262	BATE	08:25:52
5	6262	BATE	08:25:52
27	6264	CHIX	08:25:52
27	6250	CHIX	08:25:52
97	6250	LSE	08:25:52
39	6248	LSE	08:25:02
17	6252	BATE	08:24:50
40	6250	CHIX	08:24:13
27	6250	CHIX	08:24:13
31	6254	CHIX	08:23:54
27	6254	CHIX	08:23:54
27	6244	CHIX	08:22:47
27	6246	CHIX	08:22:47
86	6246	LSE	08:22:47
14	6246	LSE	08:22:47
18	6250	BATE	08:22:42
17	6252	BATE	08:22:42
24	6252	CHIX	08:22:42
92	6250	LSE	08:22:42
28	6256	CHIX	08:22:36
17	6256	CHIX	08:22:36
51	6252	CHIX	08:21:50
27	6230	CHIX	08:20:44
102	6230	LSE	08:20:44
25	6236	CHIX	08:20:09
58	6236	CHIX	08:20:09
10	6220	CHIX	08:19:04
93	6230	LSE	08:18:57
28	6244	CHIX	08:18:29
28	6244	CHIX	08:18:29
100	6238	LSE	08:17:42
25	6240	CHIX	08:17:41
29	6242	CHIX	08:17:38
25	6244	CHIX	08:17:38
25	6244	CHIX	08:17:38
41	6244	LSE	08:17:38
59	6244	LSE	08:17:38
28	6244	BATE	08:17:07
16	6242	BATE	08:17:07
6	6242	BATE	08:17:07
29	6236	CHIX	08:17:07
9	6242	CHIX	08:17:07
23	6242	CHIX	08:17:07
28	6244	CHIX	08:17:07
50	6242	LSE	08:17:07
42	6242	LSE	08:17:07
27	6240	CHIX	08:14:05
27	6242	CHIX	08:13:33
86	6242	LSE	08:13:33
29	6246	CHIX	08:13:27
27	6244	CHIX	08:12:25
42	6244	LSE	08:12:24
44	6244	LSE	08:12:24
5	6252	BATE	08:11:46
11	6252	BATE	08:11:46
27	6256	CHIX	08:11:43
26	6260	CHIX	08:11:40
28	6262	CHIX	08:11:36
17	6268	BATE	08:10:23
10	6268	BATE	08:10:23
9	6268	BATE	08:10:23
100	6266	LSE	08:10:23
21	6270	CHIX	08:10:12
4	6270	CHIX	08:10:12
29	6272	CHIX	08:10:10
18	6274	CHIX	08:10:10
11	6274	CHIX	08:10:10
88	6272	LSE	08:10:10
87	6276	LSE	08:10:07
28	6272	CHIX	08:09:42
16	6274	BATE	08:09:24
17	6274	BATE	08:09:24
18	6274	BATE	08:09:24
26	6280	CHIX	08:09:24
18	6284	BATE	08:08:11
9	6282	CHIX	08:07:55
20	6282	CHIX	08:07:55
29	6288	CHIX	08:07:47
47	6286	LSE	08:07:47
53	6286	LSE	08:07:47
27	6282	CHIX	08:07:15
26	6288	BATE	08:07:07
34	6288	CHIX	08:07:07
126	6288	LSE	08:07:07
102	6288	LSE	08:07:07
96	6286	LSE	08:07:07
2	6288	CHIX	08:07:06
25	6288	CHIX	08:07:05
3	6288	CHIX	08:07:05
109	6288	CHIX	08:06:54
11	6288	CHIX	08:06:54
18	6268	BATE	08:06:45
5	6268	CHIX	08:06:45
6	6274	BATE	08:06:42
20	6268	CHIX	08:06:41
27	6272	CHIX	08:06:41
93	6272	LSE	08:06:36
31	6276	BATE	08:06:25
104	6276	CHIX	08:06:25
25	6270	CHIX	08:06:25
89	6274	LSE	08:06:25
34	6262	CHIX	08:06:07
29	6264	CHIX	08:06:04
17	6268	BATE	08:06:01
84	6268	CHIX	08:06:00
12	6264	CHIX	08:06:00
96	6260	LSE	08:06:00
90	6256	LSE	08:05:56
11	6256	CHIX	08:05:40
15	6256	CHIX	08:05:40
26	6254	CHIX	08:05:40
6	6254	CHIX	08:05:40
22	6254	CHIX	08:05:40
18	6248	CHIX	08:05:36
25	6252	CHIX	08:04:58
25	6258	CHIX	08:04:56
93	6254	LSE	08:04:56
27	6264	CHIX	08:04:41
104	6264	LSE	08:04:41
18	6268	BATE	08:04:02
18	6270	BATE	08:04:02
34	6270	BATE	08:04:02
27	6268	CHIX	08:04:02
28	6270	CHIX	08:04:02
26	6272	CHIX	08:04:02
92	6274	LSE	08:04:02
91	6278	CHIX	08:03:40
102	6278	CHIX	08:03:40
67	6272	CHIX	08:03:14
9	6272	CHIX	08:03:14
24	6262	CHIX	08:03:06
25	6264	CHIX	08:03:06
173	6262	LSE	08:03:06
71	6266	CHIX	08:02:53
28	6260	CHIX	08:02:50
28	6260	CHIX	08:02:41
27	6260	CHIX	08:02:40
95	6236	LSE	08:01:00
39	6242	CHIX	08:00:56
78	6244	CHIX	08:00:56
138	6232	LSE	08:00:44
87	6232	CHIX	08:00:40
36	6214	CHIX	08:00:20
64	6214	CHIX	08:00:20

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 [email protected] 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

POSSSEFMMEESELW

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00