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

31st May 2018 17:18

RNS Number : 9196P

Next PLC

31 May 2018

Next plc

For immediate release

31 May 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 145,202 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5826.1035 pence per Share.

The highest price paid per Share was 5854p and the lowest price paid per Share was 5790p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 140,823,472 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 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
XLON	91,002	5825.13p
CHIX	38,050	5829.11p
BATE	16,150	5824.52p

Number of Shares		Price per Share (Pence)	Trading venue	Time of transaction
	2	5806	LSE	16:26:15
	116	5810	LSE	16:25:37
	8	5810	LSE	16:25:37
	160	5810	LSE	16:25:37
	31	5810	LSE	16:25:37
	100	5810	LSE	16:25:37
	75	5810	LSE	16:25:37
	100	5810	LSE	16:25:37
	102	5810	LSE	16:25:37
	63	5804	LSE	16:24:19
	20	5802	LSE	16:24:12
	63	5802	LSE	16:24:02
	213	5802	LSE	16:23:56
	110	5804	LSE	16:23:51
	52	5804	LSE	16:23:51
	85	5804	LSE	16:23:51
	65	5804	LSE	16:23:51
	66	5804	LSE	16:23:28
	138	5804	LSE	16:23:28
	6	5804	LSE	16:23:28
	82	5804	LSE	16:23:08
	100	5804	LSE	16:23:08
	92	5804	LSE	16:23:08
	95	5804	LSE	16:23:08
	45	5804	LSE	16:23:08
	45	5802	LSE	16:22:15
	129	5802	LSE	16:22:15
	19	5802	LSE	16:22:15
	103	5802	LSE	16:22:15
	33	5802	LSE	16:22:15
	13	5802	LSE	16:22:15
	40	5802	LSE	16:22:01
	22	5802	LSE	16:21:54
	9	5802	LSE	16:21:43
	69	5802	LSE	16:21:40
	25	5802	LSE	16:21:33
	24	5802	LSE	16:21:21
	103	5802	LSE	16:21:15
	512	5804	BATE	16:21:14
	328	5804	LSE	16:21:14
	59	5804	LSE	16:21:14
	139	5804	LSE	16:21:14
	150	5804	LSE	16:21:14
	63	5804	LSE	16:21:14
	205	5804	LSE	16:21:14
	9	5802	LSE	16:20:20
	20	5802	LSE	16:20:20
	3	5804	CHIX	16:20:03
	547	5804	CHIX	16:20:03
	500	5804	LSE	16:20:03
	149	5806	LSE	16:19:33
	301	5806	LSE	16:19:33
	13	5806	LSE	16:19:33
	64	5806	LSE	16:19:33
	63	5802	LSE	16:19:02
	24	5802	LSE	16:18:58
	111	5802	BATE	16:18:57
	5	5802	LSE	16:18:57
	97	5802	BATE	16:17:52
	10	5802	BATE	16:17:52
	15	5802	LSE	16:17:52
	175	5802	LSE	16:17:52
	157	5802	LSE	16:17:52
	91	5804	BATE	16:17:47
	107	5804	BATE	16:17:47
	24	5804	CHIX	16:17:47
	69	5804	CHIX	16:17:47
	82	5804	CHIX	16:17:47
	326	5800	LSE	16:17:22
	86	5800	CHIX	16:17:17
	159	5802	LSE	16:16:59
	130	5802	BATE	16:16:58
	327	5802	LSE	16:16:58
	144	5806	LSE	16:16:14
	148	5806	LSE	16:16:14
	21	5806	LSE	16:16:14
	53	5806	LSE	16:16:14
	52	5806	LSE	16:16:14
	68	5806	LSE	16:15:41
	27	5806	LSE	16:15:34
	200	5806	LSE	16:15:34
	60	5808	BATE	16:14:55
	38	5808	BATE	16:14:55
	29	5808	CHIX	16:14:55
	68	5808	CHIX	16:14:55
	87	5808	LSE	16:14:55
	161	5808	LSE	16:14:55
	104	5808	LSE	16:14:55
	139	5810	LSE	16:13:45
	57	5810	LSE	16:13:45
	66	5812	CHIX	16:13:26
	26	5812	CHIX	16:13:26
	50	5812	CHIX	16:13:26
	498	5812	CHIX	16:13:26
	100	5812	LSE	16:13:26
	75	5812	LSE	16:13:26
	9	5812	LSE	16:13:26
	106	5812	LSE	16:13:26
	353	5812	LSE	16:13:26
	277	5808	LSE	16:12:04
	80	5810	BATE	16:11:42
	89	5810	LSE	16:11:42
	144	5810	LSE	16:11:42
	190	5810	LSE	16:11:42
	84	5810	BATE	16:10:34
	168	5810	LSE	16:10:34
	84	5810	LSE	16:10:34
	222	5810	LSE	16:10:34
	170	5812	BATE	16:09:05
	246	5812	BATE	16:09:05
	106	5812	BATE	16:09:05
	85	5812	BATE	16:09:05
	59	5812	BATE	16:09:05
	136	5812	BATE	16:09:05
	150	5812	LSE	16:09:05
	90	5812	LSE	16:09:05
	90	5812	LSE	16:09:05
	159	5812	LSE	16:09:05
	6	5812	BATE	16:08:42
	82	5812	LSE	16:07:53
	142	5812	LSE	16:07:53
	67	5812	LSE	16:07:53
	28	5814	LSE	16:07:39
	100	5814	LSE	16:07:39
	20	5814	LSE	16:07:33
	60	5814	LSE	16:07:26
	19	5814	LSE	16:07:26
	62	5814	LSE	16:07:26
	42	5814	LSE	16:07:26
	23	5814	LSE	16:07:26
	70	5814	LSE	16:07:16
	75	5814	LSE	16:07:16
	72	5814	BATE	16:07:13
	24	5814	BATE	16:07:13
	119	5814	LSE	16:07:13
	50	5814	LSE	16:07:13
	163	5814	LSE	16:07:13
	37	5816	LSE	16:06:47
	101	5816	LSE	16:06:47
	163	5816	LSE	16:06:06
	153	5816	LSE	16:06:00
	75	5818	LSE	16:05:53
	59	5818	LSE	16:05:53
	122	5818	LSE	16:05:53
	219	5810	LSE	16:04:48
	75	5812	BATE	16:04:38
	19	5812	BATE	16:04:38
	63	5812	BATE	16:04:38
	165	5812	LSE	16:04:38
	52	5812	LSE	16:04:38
	376	5812	LSE	16:04:38
	24	5812	BATE	16:04:25
	31	5812	LSE	16:04:23
	78	5804	LSE	16:02:46
	85	5804	LSE	16:02:46
	136	5808	LSE	16:02:40
	150	5808	LSE	16:02:40
	67	5808	LSE	16:02:40
	75	5808	LSE	16:02:26
	22	5808	BATE	16:02:08
	52	5808	BATE	16:02:08
	76	5808	BATE	16:02:08
	164	5808	LSE	16:02:08
	99	5810	BATE	16:01:59
	4	5810	BATE	16:01:59
	361	5810	BATE	16:01:59
	103	5810	BATE	16:01:59
	152	5810	LSE	16:01:58
	142	5810	LSE	16:01:40
	28	5810	BATE	16:00:59
	59	5810	BATE	16:00:59
	137	5810	LSE	16:00:59
	40	5812	LSE	16:00:59
	54	5812	LSE	16:00:59
	75	5812	LSE	16:00:59
	226	5812	LSE	16:00:59
	25	5812	LSE	16:00:59
	94	5808	LSE	16:00:10
	69	5808	LSE	16:00:10
	94	5808	LSE	16:00:01
	88	5808	LSE	16:00:01
	131	5810	BATE	15:59:56
	140	5810	BATE	15:59:56
	3	5810	BATE	15:59:56
	13	5810	CHIX	15:59:56
	70	5810	CHIX	15:59:56
	148	5810	LSE	15:59:56
	124	5812	LSE	15:59:31
	43	5812	LSE	15:59:30
	79	5810	BATE	15:58:42
	75	5810	BATE	15:58:42
	97	5810	CHIX	15:58:42
	155	5810	LSE	15:58:42
	93	5812	CHIX	15:58:27
	126	5812	LSE	15:58:27
	33	5812	LSE	15:58:27
	23	5810	BATE	15:57:59
	41	5812	BATE	15:57:59
	50	5812	BATE	15:57:59
	127	5812	LSE	15:57:59
	60	5812	LSE	15:57:59
	107	5810	LSE	15:57:59
	89	5812	CHIX	15:57:24
	158	5812	LSE	15:57:24
	155	5812	LSE	15:57:16
	84	5814	BATE	15:56:49
	167	5814	LSE	15:56:49
	6	5814	BATE	15:56:32
	73	5816	CHIX	15:55:59
	148	5816	LSE	15:55:59
	114	5816	LSE	15:55:59
	16	5816	LSE	15:55:59
	32	5816	LSE	15:55:59
	25	5816	CHIX	15:55:37
	152	5816	LSE	15:55:24
	61	5818	BATE	15:55:17
	33	5818	BATE	15:55:17
	89	5818	CHIX	15:55:17
	173	5818	LSE	15:55:17
	90	5820	CHIX	15:54:58
	143	5820	LSE	15:54:38
	147	5820	LSE	15:54:17
	100	5816	BATE	15:53:50
	95	5816	BATE	15:53:50
	76	5816	CHIX	15:53:50
	11	5816	CHIX	15:53:50
	86	5816	CHIX	15:53:50
	164	5816	LSE	15:53:50
	161	5816	LSE	15:53:50
	64	5816	LSE	15:53:50
	144	5816	LSE	15:53:50
	93	5814	CHIX	15:52:31
	44	5816	LSE	15:51:33
	116	5816	LSE	15:51:33
	212	5818	LSE	15:51:16
	9	5818	LSE	15:51:16
	98	5822	BATE	15:51:15
	59	5822	BATE	15:51:15
	90	5822	CHIX	15:51:15
	126	5822	LSE	15:51:15
	35	5822	LSE	15:51:15
	144	5822	LSE	15:51:15
	7	5822	BATE	15:51:10
	25	5822	BATE	15:51:05
	75	5822	LSE	15:50:55
	40	5822	LSE	15:50:47
	27	5822	LSE	15:50:38
	13	5824	CHIX	15:50:26
	75	5824	CHIX	15:50:26
	54	5820	BATE	15:50:12
	74	5822	CHIX	15:50:12
	12	5822	CHIX	15:50:12
	88	5822	CHIX	15:50:12
	60	5820	LSE	15:50:12
	149	5822	LSE	15:50:12
	73	5822	LSE	15:49:54
	83	5822	LSE	15:49:54
	97	5822	LSE	15:49:54
	2	5820	BATE	15:49:52
	42	5820	BATE	15:49:52
	47	5820	BATE	15:49:52
	96	5824	BATE	15:49:52
	86	5820	CHIX	15:49:52
	83	5824	CHIX	15:49:52
	76	5820	LSE	15:49:52
	139	5824	LSE	15:49:52
	13	5828	CHIX	15:47:25
	109	5828	CHIX	15:47:25
	11	5828	CHIX	15:47:25
	159	5828	LSE	15:47:25
	85	5828	BATE	15:47:14
	77	5828	BATE	15:47:14
	129	5830	CHIX	15:47:13
	100	5830	LSE	15:47:13
	45	5830	LSE	15:47:13
	60	5830	LSE	15:47:13
	206	5830	LSE	15:47:13
	82	5830	LSE	15:47:13
	8	5830	LSE	15:46:52
	4	5828	LSE	15:46:42
	165	5828	LSE	15:46:42
	143	5826	BATE	15:46:32
	116	5826	BATE	15:46:32
	100	5826	BATE	15:46:32
	20	5826	BATE	15:46:32
	39	5826	LSE	15:46:32
	118	5826	LSE	15:46:32
	79	5826	BATE	15:46:26
	77	5826	CHIX	15:46:24
	77	5826	BATE	15:45:29
	67	5826	BATE	15:45:29
	20	5826	BATE	15:45:29
	24	5826	BATE	15:45:29
	40	5826	CHIX	15:45:29
	40	5826	CHIX	15:45:29
	166	5826	LSE	15:45:29
	73	5828	BATE	15:45:00
	11	5828	BATE	15:45:00
	64	5828	CHIX	15:45:00
	69	5828	CHIX	15:45:00
	190	5828	CHIX	15:44:26
	44	5828	CHIX	15:44:26
	212	5828	CHIX	15:44:26
	56	5828	LSE	15:44:13
	14	5828	LSE	15:44:13
	90	5828	LSE	15:44:13
	112	5828	LSE	15:44:13
	56	5828	LSE	15:44:13
	66	5828	LSE	15:44:13
	86	5828	LSE	15:44:13
	26	5828	LSE	15:43:32
	138	5828	LSE	15:43:32
	86	5830	BATE	15:42:41
	96	5830	CHIX	15:42:41
	99	5830	CHIX	15:42:41
	220	5830	LSE	15:42:41
	88	5832	BATE	15:42:16
	84	5832	CHIX	15:42:03
	145	5832	CHIX	15:42:02
	86	5832	LSE	15:42:02
	151	5834	LSE	15:42:02
	111	5832	LSE	15:42:02
	72	5824	CHIX	15:41:29
	24	5824	CHIX	15:41:29
	70	5824	LSE	15:41:29
	80	5824	LSE	15:41:29
	37	5824	LSE	15:41:29
	32	5824	LSE	15:41:29
	166	5824	LSE	15:41:29
	79	5826	BATE	15:41:04
	92	5826	BATE	15:41:04
	127	5826	CHIX	15:41:04
	3	5826	CHIX	15:41:04
	176	5826	LSE	15:41:04
	71	5828	BATE	15:40:50
	85	5828	CHIX	15:40:47
	250	5828	LSE	15:40:47
	116	5824	LSE	15:40:15
	32	5824	LSE	15:40:13
	140	5824	LSE	15:40:13
	175	5826	LSE	15:39:36
	79	5826	CHIX	15:39:30
	84	5828	LSE	15:39:30
	111	5828	LSE	15:39:30
	85	5830	BATE	15:38:43
	95	5830	CHIX	15:38:43
	142	5830	LSE	15:38:43
	156	5830	LSE	15:38:43
	151	5832	CHIX	15:37:33
	144	5832	LSE	15:37:33
	168	5832	LSE	15:37:33
	94	5832	CHIX	15:37:05
	160	5832	LSE	15:37:05
	90	5834	BATE	15:37:00
	48	5834	CHIX	15:37:00
	79	5834	CHIX	15:37:00
	388	5834	CHIX	15:37:00
	2	5834	LSE	15:37:00
	150	5834	LSE	15:37:00
	25	5834	LSE	15:37:00
	3	5834	LSE	15:37:00
	183	5834	LSE	15:36:17
	17	5834	LSE	15:36:17
	60	5834	LSE	15:35:51
	119	5834	LSE	15:35:51
	28	5832	CHIX	15:35:30
	129	5834	CHIX	15:35:16
	95	5834	BATE	15:34:04
	11	5834	LSE	15:34:04
	151	5834	LSE	15:34:04
	32	5834	LSE	15:34:04
	36	5834	LSE	15:34:04
	28	5834	LSE	15:34:04
	46	5834	LSE	15:33:56
	127	5836	CHIX	15:33:50
	9	5836	CHIX	15:33:50
	82	5836	CHIX	15:33:50
	7	5836	CHIX	15:33:35
	6	5836	CHIX	15:33:35
	93	5832	CHIX	15:33:02
	26	5832	LSE	15:33:02
	130	5832	LSE	15:33:02
	7	5832	CHIX	15:32:06
	77	5832	CHIX	15:32:06
	185	5832	LSE	15:32:06
	100	5834	BATE	15:32:05
	77	5834	CHIX	15:32:05
	9	5834	CHIX	15:32:05
	23	5834	CHIX	15:32:05
	76	5834	CHIX	15:32:05
	158	5834	LSE	15:32:05
	125	5834	LSE	15:32:05
	147	5834	LSE	15:32:05
	94	5832	CHIX	15:31:04
	142	5832	LSE	15:31:04
	86	5832	CHIX	15:30:53
	100	5832	LSE	15:30:53
	55	5832	LSE	15:30:53
	3	5832	LSE	15:30:53
	165	5828	LSE	15:30:42
	31	5830	CHIX	15:30:27
	64	5830	CHIX	15:30:27
	41	5830	CHIX	15:30:27
	42	5830	CHIX	15:30:27
	389	5830	LSE	15:30:27
	151	5830	LSE	15:30:27
	66	5832	CHIX	15:29:44
	20	5832	CHIX	15:29:44
	200	5830	LSE	15:29:41
	26	5830	LSE	15:29:41
	241	5830	LSE	15:29:41
	27	5828	BATE	15:29:15
	46	5828	BATE	15:29:15
	13	5828	BATE	15:29:15
	161	5828	LSE	15:29:15
	82	5830	BATE	15:29:12
	80	5830	BATE	15:29:12
	92	5832	BATE	15:29:12
	92	5830	CHIX	15:29:12
	85	5832	CHIX	15:29:12
	98	5832	CHIX	15:29:12
	207	5830	LSE	15:29:12
	47	5830	LSE	15:29:12
	119	5830	LSE	15:29:12
	87	5830	LSE	15:29:12
	149	5832	LSE	15:29:12
	152	5832	LSE	15:29:12
	40	5826	LSE	15:28:32
	66	5826	LSE	15:28:16
	23	5828	CHIX	15:27:41
	5	5828	CHIX	15:27:41
	55	5828	CHIX	15:27:41
	144	5828	LSE	15:27:36
	5	5830	LSE	15:27:17
	164	5830	LSE	15:27:17
	39	5832	BATE	15:27:09
	59	5832	BATE	15:27:05
	59	5832	BATE	15:27:04
	165	5834	LSE	15:27:02
	124	5836	CHIX	15:27:00
	85	5836	CHIX	15:27:00
	193	5836	LSE	15:27:00
	15	5834	LSE	15:26:44
	84	5836	CHIX	15:26:39
	184	5836	LSE	15:26:39
	105	5836	LSE	15:26:34
	45	5834	CHIX	15:26:22
	45	5834	CHIX	15:26:22
	16	5834	LSE	15:26:22
	17	5834	LSE	15:26:22
	145	5834	LSE	15:26:22
	322	5836	LSE	15:26:19
	36	5830	BATE	15:26:05
	42	5830	BATE	15:26:05
	17	5830	BATE	15:26:05
	87	5830	CHIX	15:26:05
	157	5830	LSE	15:26:05
	146	5832	LSE	15:26:05
	146	5832	LSE	15:26:05
	95	5832	BATE	15:26:00
	154	5832	LSE	15:25:59
	94	5834	CHIX	15:25:55
	23	5836	LSE	15:25:51
	161	5836	LSE	15:25:51
	96	5838	BATE	15:25:30
	8	5838	LSE	15:25:30
	140	5838	LSE	15:25:30
	161	5840	LSE	15:25:30
	173	5840	LSE	15:25:30
	79	5842	CHIX	15:25:27
	90	5842	CHIX	15:25:27
	97	5840	CHIX	15:25:27
	144	5840	LSE	15:25:27
	168	5842	LSE	15:24:33
	65	5844	BATE	15:23:37
	23	5844	BATE	15:23:37
	88	5846	BATE	15:23:29
	97	5846	BATE	15:23:29
	98	5846	CHIX	15:23:29
	140	5846	LSE	15:23:29
	87	5848	CHIX	15:22:53
	147	5848	LSE	15:22:53
	186	5850	LSE	15:22:49
	20	5848	LSE	15:22:44
	27	5848	CHIX	15:22:32
	53	5848	CHIX	15:22:32
	124	5848	LSE	15:22:32
	60	5848	LSE	15:22:32
	100	5848	LSE	15:22:32
	14	5852	CHIX	15:22:27
	200	5852	CHIX	15:22:27
	16	5852	CHIX	15:22:27
	44	5850	CHIX	15:22:27
	80	5850	CHIX	15:22:27
	105	5852	LSE	15:22:26
	124	5852	LSE	15:22:26
	20	5852	LSE	15:22:26
	195	5852	LSE	15:22:26
	85	5840	BATE	15:22:01
	106	5840	CHIX	15:22:01
	150	5840	LSE	15:22:01
	92	5840	LSE	15:22:01
	20	5840	LSE	15:22:01
	25	5840	LSE	15:22:01
	38	5842	LSE	15:19:15
	33	5842	LSE	15:19:15
	83	5842	LSE	15:19:15
	79	5842	CHIX	15:18:15
	10	5842	CHIX	15:18:15
	109	5842	CHIX	15:18:15
	140	5842	LSE	15:18:15
	18	5842	LSE	15:18:15
	170	5842	LSE	15:18:15
	97	5836	BATE	15:16:10
	9	5836	LSE	15:16:10
	145	5836	LSE	15:16:10
	100	5838	LSE	15:15:34
	57	5838	LSE	15:15:34
	84	5840	BATE	15:15:33
	95	5840	CHIX	15:15:33
	152	5840	LSE	15:15:33
	154	5842	LSE	15:14:55
	97	5836	CHIX	15:14:17
	8	5836	LSE	15:14:17
	141	5836	LSE	15:14:17
	97	5838	CHIX	15:14:16
	34	5836	CHIX	15:13:25
	99	5836	CHIX	15:13:25
	95	5836	LSE	15:13:25
	43	5836	LSE	15:13:25
	97	5838	CHIX	15:13:22
	42	5838	LSE	15:13:20
	42	5838	LSE	15:13:20
	129	5838	LSE	15:13:20
	87	5838	LSE	15:13:20
	95	5836	CHIX	15:11:56
	129	5836	CHIX	15:11:55
	15	5830	LSE	15:11:07
	99	5830	BATE	15:10:23
	70	5830	CHIX	15:10:23
	391	5830	CHIX	15:10:23
	142	5830	CHIX	15:10:23
	154	5830	LSE	15:10:23
	311	5830	LSE	15:10:23
	70	5824	CHIX	15:08:20
	19	5824	CHIX	15:08:20
	2	5824	LSE	15:08:20
	199	5824	LSE	15:08:20
	27	5826	CHIX	15:06:22
	158	5826	CHIX	15:06:22
	141	5826	LSE	15:06:22
	36	5824	LSE	15:05:53
	57	5824	LSE	15:05:52
	27	5826	BATE	15:05:36
	60	5826	BATE	15:05:36
	137	5826	CHIX	15:05:36
	99	5826	LSE	15:05:36
	25	5826	LSE	15:05:36
	30	5826	LSE	15:05:36
	104	5826	CHIX	15:04:13
	127	5824	LSE	15:04:13
	164	5826	LSE	15:04:13
	2	5826	LSE	15:04:13
	79	5828	BATE	15:03:41
	80	5828	CHIX	15:03:41
	97	5828	CHIX	15:03:41
	106	5830	LSE	15:03:19
	55	5830	LSE	15:03:19
	155	5830	LSE	15:03:19
	189	5832	CHIX	15:02:45
	50	5832	LSE	15:02:45
	51	5832	LSE	15:02:45
	53	5832	LSE	15:02:45
	81	5834	CHIX	15:02:40
	63	5834	CHIX	15:02:39
	28	5834	CHIX	15:02:39
	11	5834	LSE	15:02:39
	137	5834	LSE	15:02:39
	88	5832	BATE	15:00:37
	89	5832	CHIX	15:00:37
	43	5832	CHIX	15:00:37
	40	5832	CHIX	15:00:37
	40	5832	LSE	15:00:37
	115	5832	LSE	15:00:37
	44	5832	LSE	15:00:37
	98	5832	LSE	15:00:37
	1	5832	BATE	15:00:32
	132	5832	BATE	15:00:32
	86	5832	BATE	15:00:32
	10	5832	BATE	15:00:29
	61	5834	CHIX	15:00:02
	60	5834	CHIX	15:00:02
	97	5836	CHIX	15:00:02
	185	5834	LSE	15:00:02
	80	5836	LSE	15:00:02
	71	5834	CHIX	14:59:52
	72	5834	CHIX	14:59:52
	23	5834	LSE	14:59:51
	54	5834	LSE	14:59:51
	80	5834	LSE	14:59:51
	630	5834	LSE	14:59:49
	106	5834	LSE	14:59:49
	60	5830	LSE	14:58:56
	135	5830	LSE	14:58:42
	36	5830	CHIX	14:58:39
	48	5830	CHIX	14:58:29
	38	5826	CHIX	14:58:17
	96	5826	CHIX	14:58:17
	180	5826	LSE	14:58:17
	90	5828	CHIX	14:57:31
	151	5828	LSE	14:56:19
	213	5826	LSE	14:55:13
	58	5822	CHIX	14:54:42
	52	5822	CHIX	14:54:42
	131	5822	CHIX	14:54:42
	47	5816	LSE	14:52:23
	164	5818	LSE	14:52:23
	128	5820	LSE	14:52:23
	84	5820	LSE	14:52:23
	99	5822	CHIX	14:52:22
	80	5822	CHIX	14:52:22
	10	5822	LSE	14:52:22
	110	5822	LSE	14:52:22
	95	5822	LSE	14:52:22
	75	5822	LSE	14:52:22
	2	5822	LSE	14:52:22
	165	5822	LSE	14:52:22
	57	5824	CHIX	14:52:10
	40	5824	CHIX	14:52:10
	65	5824	CHIX	14:52:07
	87	5820	CHIX	14:51:10
	28	5820	LSE	14:51:09
	8	5820	LSE	14:51:09
	81	5820	LSE	14:51:09
	26	5820	LSE	14:51:09
	87	5816	BATE	14:50:46
	3	5820	CHIX	14:50:46
	179	5820	LSE	14:50:46
	140	5820	CHIX	14:48:53
	90	5824	CHIX	14:48:53
	82	5824	CHIX	14:48:53
	153	5822	LSE	14:48:53
	151	5822	LSE	14:48:53
	27	5824	LSE	14:48:53
	132	5824	LSE	14:48:53
	14	5824	CHIX	14:47:15
	81	5824	CHIX	14:47:15
	146	5824	LSE	14:47:15
	42	5824	BATE	14:46:44
	54	5824	BATE	14:46:44
	87	5826	BATE	14:46:44
	88	5826	CHIX	14:46:44
	237	5826	LSE	14:46:44
	138	5828	CHIX	14:46:43
	5	5828	CHIX	14:46:43
	174	5828	LSE	14:46:43
	30	5828	LSE	14:46:43
	117	5828	LSE	14:46:43
	11	5828	CHIX	14:46:05
	80	5828	CHIX	14:46:05
	21	5826	CHIX	14:43:34
	67	5826	CHIX	14:43:31
	6	5826	CHIX	14:43:31
	98	5828	CHIX	14:43:31
	155	5828	LSE	14:43:31
	202	5830	CHIX	14:40:59
	60	5830	CHIX	14:40:59
	46	5830	LSE	14:40:59
	112	5830	LSE	14:40:59
	132	5830	LSE	14:40:59
	42	5830	LSE	14:40:59
	46	5830	CHIX	14:40:19
	10	5826	LSE	14:39:47
	47	5826	BATE	14:39:46
	36	5826	BATE	14:39:46
	20	5824	BATE	14:38:18
	4	5824	BATE	14:38:18
	78	5828	CHIX	14:38:18
	18	5828	CHIX	14:38:18
	189	5826	LSE	14:38:18
	124	5828	LSE	14:38:18
	18	5828	LSE	14:38:18
	88	5832	BATE	14:35:07
	54	5832	BATE	14:35:07
	42	5832	BATE	14:35:07
	111	5832	CHIX	14:35:07
	4	5832	CHIX	14:35:07
	50	5832	LSE	14:35:07
	90	5832	LSE	14:35:07
	67	5832	LSE	14:35:07
	81	5832	LSE	14:35:07
	15	5828	BATE	14:33:47
	34	5828	LSE	14:33:47
	117	5828	LSE	14:33:47
	15	5828	LSE	14:33:47
	96	5832	CHIX	14:32:25
	144	5832	LSE	14:32:25
	89	5834	BATE	14:31:35
	98	5834	BATE	14:31:35
	186	5834	LSE	14:31:35
	125	5834	CHIX	14:30:56
	41	5836	CHIX	14:30:56
	50	5836	CHIX	14:30:56
	8	5836	CHIX	14:30:56
	86	5836	CHIX	14:30:56
	49	5836	LSE	14:30:56
	88	5836	LSE	14:30:56
	110	5838	LSE	14:30:56
	62	5838	LSE	14:30:56
	155	5836	LSE	14:30:56
	94	5834	CHIX	14:30:25
	90	5832	CHIX	14:30:22
	40	5830	LSE	14:30:19
	138	5830	LSE	14:30:19
	60	5830	LSE	14:30:19
	150	5828	LSE	14:29:34
	97	5824	BATE	14:28:56
	158	5826	LSE	14:28:56
	10	5826	LSE	14:28:56
	90	5828	CHIX	14:26:53
	154	5828	LSE	14:26:53
	82	5830	CHIX	14:26:34
	74	5830	CHIX	14:26:34
	149	5830	LSE	14:26:34
	144	5830	LSE	14:24:34
	98	5832	CHIX	14:23:43
	40	5832	CHIX	14:23:43
	81	5832	CHIX	14:23:43
	48	5832	LSE	14:23:43
	138	5832	LSE	14:23:43
	48	5832	LSE	14:23:43
	29	5832	CHIX	14:23:29
	144	5834	CHIX	14:23:29
	151	5834	LSE	14:23:29
	15	5834	LSE	14:23:29
	98	5834	LSE	14:23:29
	6	5832	BATE	14:21:18
	80	5832	BATE	14:21:18
	14	5832	CHIX	14:21:18
	158	5832	CHIX	14:21:18
	95	5834	CHIX	14:21:18
	185	5832	LSE	14:21:18
	105	5834	BATE	14:18:51
	97	5832	CHIX	14:18:51
	74	5834	CHIX	14:18:51
	18	5834	CHIX	14:18:51
	169	5840	LSE	14:16:29
	91	5842	CHIX	14:14:08
	57	5842	LSE	14:14:08
	66	5842	LSE	14:12:37
	23	5842	LSE	14:12:07
	124	5848	CHIX	14:11:55
	172	5846	LSE	14:11:55
	49	5846	LSE	14:11:55
	161	5848	LSE	14:11:55
	107	5848	LSE	14:11:55
	58	5848	LSE	14:11:55
	83	5846	BATE	14:10:04
	30	5846	BATE	14:10:04
	18	5846	BATE	14:10:04
	1	5846	BATE	14:10:04
	20	5846	BATE	14:10:04
	20	5846	BATE	14:10:04
	94	5846	CHIX	14:10:04
	79	5846	BATE	14:09:16
	236	5846	CHIX	14:09:16
	95	5846	LSE	14:09:16
	82	5846	LSE	14:09:16
	104	5848	LSE	14:08:12
	75	5848	LSE	14:08:12
	442	5848	LSE	14:08:12
	47	5834	CHIX	14:05:23
	38	5834	CHIX	14:05:23
	125	5834	LSE	14:05:23
	19	5834	LSE	14:05:23
	107	5836	BATE	14:04:48
	51	5836	CHIX	14:04:48
	17	5836	CHIX	14:04:48
	25	5836	CHIX	14:04:48
	6	5836	LSE	14:04:48
	70	5836	LSE	14:04:48
	101	5836	LSE	14:04:48
	144	5838	LSE	14:03:59
	16	5838	CHIX	14:02:55
	64	5838	CHIX	14:02:55
	97	5838	CHIX	14:02:55
	84	5836	CHIX	14:02:19
	76	5836	LSE	14:02:19
	81	5836	LSE	14:02:19
	23	5832	LSE	14:00:28
	135	5832	LSE	14:00:28
	5	5830	LSE	13:58:45
	138	5830	LSE	13:58:45
	105	5832	BATE	13:58:24
	36	5832	BATE	13:58:24
	122	5832	CHIX	13:58:24
	23	5832	CHIX	13:58:24
	84	5836	CHIX	13:58:24
	140	5832	LSE	13:58:24
	204	5834	LSE	13:58:24
	27	5834	LSE	13:58:24
	85	5836	BATE	13:57:16
	180	5834	BATE	13:57:16
	37	5834	BATE	13:57:16
	64	5834	BATE	13:57:16
	50	5836	BATE	13:57:16
	37	5836	BATE	13:57:16
	8	5834	CHIX	13:56:44
	84	5834	CHIX	13:56:44
	149	5834	LSE	13:56:44
	84	5832	CHIX	13:55:26
	86	5834	BATE	13:54:18
	70	5834	CHIX	13:54:18
	26	5834	CHIX	13:54:18
	151	5836	LSE	13:54:18
	129	5838	BATE	13:53:42
	49	5838	LSE	13:53:42
	96	5838	LSE	13:53:42
	152	5840	CHIX	13:51:42
	151	5840	LSE	13:51:42
	23	5840	LSE	13:51:42
	78	5842	CHIX	13:51:34
	8	5842	CHIX	13:51:34
	83	5836	LSE	13:48:49
	24	5838	CHIX	13:48:31
	98	5838	CHIX	13:48:31
	144	5838	LSE	13:48:31
	61	5838	LSE	13:48:31
	124	5840	CHIX	13:48:14
	61	5840	LSE	13:48:14
	20	5840	LSE	13:48:14
	89	5840	LSE	13:48:14
	22	5840	LSE	13:48:14
	91	5840	LSE	13:48:14
	85	5840	CHIX	13:47:14
	110	5840	LSE	13:47:14
	32	5842	LSE	13:47:08
	75	5842	LSE	13:47:08
	100	5842	LSE	13:47:08
	52	5842	LSE	13:47:08
	22	5842	LSE	13:47:08
	149	5840	CHIX	13:47:05
	38	5828	CHIX	13:46:35
	57	5828	CHIX	13:46:35
	142	5828	LSE	13:46:35
	54	5828	CHIX	13:42:08
	42	5828	CHIX	13:42:08
	110	5828	LSE	13:42:08
	40	5828	LSE	13:42:08
	76	5830	CHIX	13:39:20
	7	5830	CHIX	13:39:20
	86	5832	BATE	13:39:08
	138	5832	LSE	13:39:08
	94	5832	LSE	13:37:55
	56	5832	LSE	13:37:02
	33	5836	LSE	13:36:22
	62	5836	LSE	13:36:22
	42	5836	LSE	13:36:22
	106	5838	BATE	13:33:11
	146	5838	CHIX	13:33:11
	196	5838	LSE	13:33:11
	106	5840	LSE	13:32:43
	57	5840	LSE	13:32:43
	23	5836	LSE	13:31:27
	46	5836	LSE	13:30:44
	97	5838	CHIX	13:29:43
	27	5832	LSE	13:26:56
	122	5832	LSE	13:26:56
	39	5834	BATE	13:26:24
	48	5834	BATE	13:25:55
	22	5836	CHIX	13:25:07
	63	5836	CHIX	13:25:07
	70	5836	CHIX	13:25:07
	27	5836	CHIX	13:25:07
	74	5836	LSE	13:25:07
	48	5836	LSE	13:25:07
	47	5836	LSE	13:25:07
	86	5846	CHIX	13:20:01
	63	5846	LSE	13:20:01
	75	5846	LSE	13:19:21
	105	5848	BATE	13:18:42
	113	5848	CHIX	13:18:42
	124	5848	LSE	13:18:42
	100	5848	LSE	13:18:42
	20	5848	LSE	13:18:34
	143	5850	CHIX	13:17:48
	220	5850	LSE	13:17:48
	95	5846	CHIX	13:15:27
	83	5846	CHIX	13:14:37
	123	5848	CHIX	13:13:50
	144	5848	LSE	13:13:50
	90	5850	CHIX	13:13:38
	142	5850	LSE	13:13:38
	137	5852	LSE	13:12:37
	41	5846	LSE	13:11:16
	97	5844	BATE	13:07:48
	190	5844	CHIX	13:07:48
	100	5844	LSE	13:07:48
	31	5840	CHIX	13:06:52
	64	5840	CHIX	13:06:52
	95	5836	CHIX	13:06:25
	41	5836	LSE	13:06:25
	45	5836	LSE	13:06:25
	80	5836	LSE	13:06:25
	156	5838	LSE	13:05:55
	158	5840	LSE	13:05:35
	38	5842	BATE	13:03:36
	77	5842	BATE	13:03:36
	114	5842	CHIX	13:03:36
	30	5842	CHIX	13:03:36
	70	5842	CHIX	13:03:36
	163	5842	CHIX	13:03:36
	31	5842	CHIX	13:03:36
	35	5842	LSE	13:03:36
	117	5842	LSE	13:03:36
	164	5840	LSE	13:03:36
	79	5840	LSE	13:03:36
	87	5840	LSE	13:03:36
	86	5836	CHIX	13:01:24
	21	5836	CHIX	13:01:18
	83	5836	CHIX	13:01:18
	45	5834	CHIX	13:00:54
	65	5834	CHIX	13:00:54
	92	5836	CHIX	13:00:54
	11	5834	LSE	13:00:54
	127	5834	LSE	13:00:54
	81	5836	LSE	13:00:54
	139	5836	LSE	13:00:54
	331	5836	LSE	13:00:54
	230	5836	LSE	13:00:54
	84	5836	CHIX	13:00:44
	455	5836	CHIX	13:00:34
	97	5834	CHIX	12:59:52
	162	5832	LSE	12:59:52
	70	5834	LSE	12:59:52
	92	5834	LSE	12:59:52
	48	5834	LSE	12:59:52
	109	5834	LSE	12:59:52
	269	5834	LSE	12:59:52
	82	5830	BATE	12:58:29
	158	5830	CHIX	12:58:29
	183	5830	LSE	12:58:29
	105	5828	CHIX	12:56:00
	20	5828	CHIX	12:56:00
	36	5828	CHIX	12:56:00
	129	5828	CHIX	12:56:00
	9	5828	CHIX	12:56:00
	56	5828	LSE	12:56:00
	28	5828	LSE	12:56:00
	90	5828	LSE	12:56:00
	46	5828	LSE	12:56:00
	63	5828	LSE	12:56:00
	97	5824	BATE	12:52:53
	163	5826	LSE	12:52:53
	98	5828	BATE	12:52:43
	88	5830	CHIX	12:52:38
	125	5830	CHIX	12:52:38
	11	5830	CHIX	12:52:38
	89	5832	CHIX	12:52:38
	35	5832	CHIX	12:52:38
	70	5832	CHIX	12:52:38
	17	5832	CHIX	12:52:38
	5	5832	LSE	12:52:38
	75	5832	LSE	12:52:38
	106	5832	LSE	12:52:38
	180	5832	LSE	12:52:38
	701	5832	LSE	12:52:38
	261	5832	LSE	12:52:38
	75	5832	LSE	12:52:38
	118	5832	LSE	12:52:38
	75	5832	LSE	12:52:38
	76	5832	LSE	12:52:38
	111	5832	LSE	12:52:38
	225	5832	LSE	12:52:38
	229	5832	LSE	12:52:38
	96	5830	CHIX	12:50:39
	149	5830	LSE	12:50:39
	83	5832	BATE	12:50:00
	136	5832	LSE	12:50:00
	17	5832	LSE	12:49:57
	65	5832	LSE	12:49:30
	45	5834	BATE	12:48:38
	42	5834	CHIX	12:48:38
	120	5834	CHIX	12:48:38
	59	5834	LSE	12:48:38
	107	5834	LSE	12:48:38
	45	5834	BATE	12:48:03
	80	5836	BATE	12:48:03
	103	5834	CHIX	12:48:03
	41	5834	BATE	12:46:09
	45	5834	BATE	12:46:09
	44	5834	CHIX	12:46:09
	99	5834	CHIX	12:46:09
	92	5834	LSE	12:46:09
	71	5834	LSE	12:46:09
	97	5836	CHIX	12:45:14
	162	5836	LSE	12:45:14
	94	5834	BATE	12:44:56
	89	5834	CHIX	12:44:56
	96	5834	CHIX	12:44:56
	53	5836	LSE	12:44:56
	240	5836	LSE	12:44:56
	155	5834	LSE	12:44:56
	163	5836	LSE	12:44:56
	153	5836	LSE	12:44:56
	88	5834	CHIX	12:44:52
	95	5834	CHIX	12:44:52
	50	5828	CHIX	12:43:51
	82	5828	CHIX	12:43:31
	159	5828	LSE	12:43:31
	220	5830	LSE	12:43:15
	30	5832	LSE	12:43:08
	18	5832	LSE	12:43:08
	98	5832	LSE	12:43:08
	116	5830	CHIX	12:42:00
	164	5830	LSE	12:42:00
	72	5830	CHIX	12:41:50
	20	5830	CHIX	12:41:50
	86	5830	CHIX	12:41:50
	88	5824	CHIX	12:40:21
	74	5822	LSE	12:39:30
	21	5822	LSE	12:39:01
	96	5824	CHIX	12:38:27
	87	5824	CHIX	12:37:55
	149	5824	LSE	12:37:55
	42	5822	LSE	12:36:46
	85	5824	CHIX	12:36:40
	2	5824	CHIX	12:36:40
	160	5824	LSE	12:36:40
	87	5826	BATE	12:36:29
	100	5826	CHIX	12:36:29
	156	5826	LSE	12:36:29
	129	5828	CHIX	12:35:36
	159	5828	CHIX	12:35:36
	129	5828	LSE	12:35:36
	33	5828	LSE	12:35:36
	53	5830	LSE	12:34:53
	97	5830	LSE	12:34:53
	59	5824	LSE	12:33:42
	32	5824	LSE	12:33:42
	80	5824	LSE	12:33:42
	27	5824	LSE	12:33:38
	93	5824	LSE	12:33:38
	77	5826	LSE	12:33:29
	85	5826	LSE	12:33:29
	122	5828	CHIX	12:33:26
	175	5828	LSE	12:33:26
	165	5830	CHIX	12:33:22
	163	5830	LSE	12:33:22
	89	5830	CHIX	12:32:50
	212	5830	CHIX	12:32:50
	59	5828	BATE	12:31:34
	26	5828	BATE	12:31:34
	37	5828	CHIX	12:31:34
	66	5828	CHIX	12:31:34
	192	5828	LSE	12:31:34
	86	5830	LSE	12:30:38
	85	5828	CHIX	12:27:08
	91	5826	LSE	12:26:37
	72	5826	LSE	12:25:54
	78	5826	LSE	12:25:52
	86	5828	BATE	12:25:20
	83	5828	BATE	12:25:20
	95	5828	CHIX	12:25:20
	157	5828	LSE	12:25:20
	134	5830	CHIX	12:23:41
	157	5830	LSE	12:23:41
	142	5828	LSE	12:21:11
	46	5828	LSE	12:21:11
	25	5830	CHIX	12:21:06
	83	5830	CHIX	12:21:06
	27	5830	LSE	12:21:06
	126	5830	LSE	12:21:06
	100	5830	LSE	12:20:43
	26	5830	CHIX	12:19:34
	40	5830	CHIX	12:19:34
	7	5830	LSE	12:19:33
	164	5830	LSE	12:19:33
	26	5830	CHIX	12:19:31
	92	5830	CHIX	12:19:24
	155	5822	LSE	12:18:51
	166	5824	LSE	12:18:51
	90	5826	CHIX	12:17:38
	20	5828	CHIX	12:17:38
	70	5828	CHIX	12:17:38
	75	5828	CHIX	12:17:38
	87	5828	CHIX	12:17:38
	166	5828	LSE	12:17:38
	14	5828	LSE	12:16:13
	141	5828	LSE	12:16:02
	18	5828	LSE	12:13:07
	22	5828	CHIX	12:12:31
	148	5828	LSE	12:12:31
	7	5832	BATE	12:11:00
	126	5832	CHIX	12:11:00
	159	5832	LSE	12:11:00
	61	5834	LSE	12:07:13
	105	5834	LSE	12:07:13
	100	5832	BATE	12:06:57
	90	5832	BATE	12:06:57
	35	5834	CHIX	12:06:57
	57	5834	CHIX	12:06:57
	79	5836	CHIX	12:06:57
	120	5834	LSE	12:06:57
	41	5834	LSE	12:06:57
	143	5834	LSE	12:06:57
	5	5834	LSE	12:06:57
	83	5836	CHIX	12:06:55
	168	5836	CHIX	12:06:55
	48	5836	CHIX	12:06:55
	32	5836	CHIX	12:06:55
	210	5836	CHIX	12:06:55
	31	5836	LSE	12:06:55
	210	5836	LSE	12:06:55
	205	5836	LSE	12:06:55
	100	5836	LSE	12:06:55
	28	5836	LSE	12:06:55
	143	5836	LSE	12:06:55
	120	5830	LSE	12:06:45
	166	5830	LSE	12:06:45
	37	5828	LSE	12:06:39
	13	5828	LSE	12:06:39
	100	5828	LSE	12:06:36
	25	5826	BATE	12:06:34
	56	5826	BATE	12:06:34
	100	5826	CHIX	12:06:34
	62	5832	CHIX	12:06:34
	55	5826	LSE	12:06:34
	134	5832	LSE	12:06:34
	28	5832	LSE	12:06:13
	70	5832	CHIX	12:04:03
	127	5834	CHIX	12:04:03
	162	5834	LSE	12:04:03
	116	5834	LSE	12:04:03
	20	5834	LSE	12:04:03
	177	5834	LSE	12:03:44
	19	5828	CHIX	12:02:30
	32	5828	CHIX	12:02:29
	34	5828	CHIX	12:02:29
	95	5830	BATE	12:02:28
	3	5832	CHIX	12:02:28
	150	5828	LSE	12:02:28
	141	5830	LSE	12:02:28
	32	5832	CHIX	12:00:00
	21	5832	CHIX	11:59:59
	23	5832	CHIX	11:59:59
	95	5834	CHIX	11:59:59
	86	5834	CHIX	11:59:59
	79	5826	LSE	11:58:44
	40	5826	LSE	11:58:44
	22	5826	LSE	11:58:39
	122	5830	CHIX	11:58:16
	113	5830	LSE	11:58:16
	44	5830	LSE	11:58:16
	24	5830	LSE	11:58:04
	42	5832	BATE	11:57:53
	62	5832	BATE	11:57:53
	87	5834	CHIX	11:57:47
	77	5834	CHIX	11:57:47
	5	5834	LSE	11:57:47
	204	5834	LSE	11:57:47
	168	5834	LSE	11:57:47
	87	5836	CHIX	11:57:26
	91	5840	BATE	11:57:13
	92	5842	CHIX	11:57:02
	32	5842	LSE	11:57:02
	84	5842	LSE	11:57:02
	23	5842	LSE	11:56:57
	133	5844	CHIX	11:56:15
	44	5844	LSE	11:56:15
	20	5844	LSE	11:56:15
	42	5844	LSE	11:56:10
	48	5844	LSE	11:55:06
	7	5848	CHIX	11:54:52
	77	5848	CHIX	11:54:52
	173	5846	LSE	11:54:52
	85	5848	BATE	11:53:55
	97	5850	BATE	11:53:55
	131	5850	CHIX	11:53:55
	152	5848	LSE	11:53:55
	171	5850	LSE	11:53:55
	55	5852	BATE	11:53:54
	65	5852	BATE	11:53:54
	94	5852	CHIX	11:53:54
	169	5852	CHIX	11:53:54
	111	5852	CHIX	11:53:54
	86	5854	CHIX	11:53:54
	160	5852	LSE	11:53:54
	152	5850	LSE	11:53:43
	83	5852	BATE	11:53:34
	31	5852	BATE	11:53:34
	200	5852	BATE	11:53:34
	65	5850	BATE	11:53:34
	92	5850	CHIX	11:53:31
	93	5850	CHIX	11:53:31
	141	5848	LSE	11:53:31
	161	5850	LSE	11:53:31
	146	5852	CHIX	11:53:30
	156	5854	CHIX	11:53:30
	200	5852	LSE	11:53:30
	40	5852	LSE	11:53:30
	169	5852	LSE	11:53:30
	46	5848	CHIX	11:53:21
	26	5848	CHIX	11:53:21
	100	5848	CHIX	11:53:21
	76	5846	LSE	11:52:36
	84	5848	BATE	11:52:21
	123	5848	BATE	11:52:21
	80	5850	CHIX	11:52:21
	143	5850	CHIX	11:52:21
	171	5848	LSE	11:52:21
	381	5850	LSE	11:52:21
	32	5850	LSE	11:52:21
	135	5840	BATE	11:50:40
	180	5840	CHIX	11:50:40
	44	5840	CHIX	11:50:40
	31	5840	CHIX	11:50:40
	46	5840	LSE	11:50:40
	204	5840	LSE	11:50:40
	205	5842	LSE	11:49:55
	247	5842	LSE	11:49:55
	50	5840	CHIX	11:48:13
	284	5832	LSE	11:47:50
	2	5832	LSE	11:47:50
	131	5832	LSE	11:47:50
	37	5832	LSE	11:47:50
	64	5832	LSE	11:47:50
	66	5832	LSE	11:47:50
	144	5832	LSE	11:47:50
	90	5824	BATE	11:45:24
	159	5824	BATE	11:45:24
	10	5824	BATE	11:45:24
	97	5824	BATE	11:45:24
	51	5824	CHIX	11:45:24
	33	5824	CHIX	11:45:24
	36	5824	LSE	11:45:24
	112	5824	LSE	11:45:24
	97	5824	LSE	11:45:24
	83	5824	LSE	11:45:24
	85	5826	BATE	11:45:11
	28	5826	BATE	11:45:01
	95	5826	BATE	11:44:41
	63	5822	LSE	11:43:42
	100	5826	CHIX	11:43:34
	97	5826	CHIX	11:43:34
	219	5824	LSE	11:43:34
	28	5824	LSE	11:43:34
	40	5824	LSE	11:43:34
	22	5824	LSE	11:42:47
	96	5824	LSE	11:42:37
	154	5826	CHIX	11:42:36
	201	5826	LSE	11:42:36
	116	5826	LSE	11:42:36
	23	5826	LSE	11:42:21
	80	5826	CHIX	11:41:00
	38	5826	CHIX	11:41:00
	88	5826	CHIX	11:41:00
	63	5826	LSE	11:41:00
	98	5826	LSE	11:41:00
	119	5826	LSE	11:41:00
	125	5826	LSE	11:41:00
	75	5826	LSE	11:41:00
	180	5826	LSE	11:41:00
	29	5818	LSE	11:40:19
	79	5816	CHIX	11:40:11
	83	5818	CHIX	11:40:11
	119	5820	CHIX	11:40:11
	195	5818	LSE	11:40:11
	148	5818	LSE	11:40:11
	161	5820	LSE	11:39:23
	94	5818	LSE	11:38:33
	80	5818	LSE	11:38:33
	22	5818	LSE	11:38:14
	88	5820	BATE	11:37:42
	93	5820	CHIX	11:37:42
	85	5820	CHIX	11:37:42
	118	5820	LSE	11:37:42
	48	5820	LSE	11:37:42
	144	5822	CHIX	11:37:28
	139	5824	LSE	11:37:28
	124	5822	LSE	11:35:27
	45	5822	LSE	11:35:27
	60	5824	CHIX	11:35:26
	25	5824	CHIX	11:35:26
	163	5824	LSE	11:35:26
	123	5826	CHIX	11:35:13
	194	5826	LSE	11:35:13
	109	5828	LSE	11:35:06
	58	5828	LSE	11:35:06
	163	5818	LSE	11:34:27
	99	5822	CHIX	11:33:47
	49	5822	LSE	11:33:47
	39	5822	LSE	11:33:47
	5	5822	LSE	11:33:47
	50	5822	LSE	11:33:47
	25	5826	CHIX	11:31:32
	35	5826	CHIX	11:31:32
	25	5826	CHIX	11:31:32
	142	5826	LSE	11:31:32
	38	5828	LSE	11:29:34
	130	5828	LSE	11:29:34
	128	5826	LSE	11:28:38
	81	5830	CHIX	11:27:58
	150	5832	CHIX	11:27:58
	100	5830	LSE	11:27:58
	90	5830	LSE	11:27:58
	38	5830	LSE	11:27:58
	162	5832	LSE	11:27:58
	93	5832	LSE	11:27:58
	19	5828	BATE	11:26:08
	21	5828	BATE	11:26:08
	17	5828	BATE	11:26:08
	39	5828	BATE	11:26:08
	88	5828	CHIX	11:26:08
	43	5828	LSE	11:26:08
	123	5828	LSE	11:26:08
	210	5830	LSE	11:25:36
	102	5830	CHIX	11:25:06
	157	5830	LSE	11:25:06
	155	5830	LSE	11:24:10
	83	5832	CHIX	11:22:09
	168	5832	LSE	11:22:09
	113	5832	CHIX	11:20:33
	86	5832	LSE	11:20:33
	63	5832	LSE	11:20:33
	89	5832	LSE	11:19:12
	108	5832	LSE	11:19:12
	86	5834	BATE	11:18:41
	161	5834	CHIX	11:18:41
	178	5836	LSE	11:18:41
	86	5836	CHIX	11:18:01
	100	5832	LSE	11:17:47
	58	5832	LSE	11:17:06
	105	5832	LSE	11:16:32
	22	5832	LSE	11:16:08
	88	5836	CHIX	11:15:46
	144	5836	CHIX	11:15:46
	205	5836	LSE	11:15:46
	340	5826	LSE	11:13:13
	100	5826	LSE	11:13:13
	75	5826	LSE	11:13:13
	511	5826	LSE	11:13:13
	75	5826	LSE	11:13:13
	6	5826	LSE	11:13:13
	81	5824	BATE	11:13:08
	117	5824	CHIX	11:13:08
	132	5826	CHIX	11:13:08
	118	5824	CHIX	11:13:03
	66	5824	LSE	11:13:03
	127	5824	LSE	11:13:03
	55	5824	LSE	11:13:03
	48	5822	BATE	11:11:12
	34	5824	BATE	11:11:12
	59	5824	BATE	11:11:12
	103	5824	CHIX	11:11:12
	126	5826	CHIX	11:11:12
	97	5826	CHIX	11:11:12
	236	5824	LSE	11:11:12
	96	5826	LSE	11:11:12
	47	5826	LSE	11:11:12
	167	5826	LSE	11:11:12
	87	5822	CHIX	11:08:53
	90	5822	CHIX	11:08:53
	53	5822	LSE	11:08:53
	96	5822	LSE	11:08:53
	13	5822	LSE	11:08:53
	17	5822	BATE	11:06:56
	75	5822	BATE	11:06:56
	128	5822	LSE	11:06:56
	136	5822	LSE	11:06:56
	27	5822	LSE	11:06:56
	88	5824	CHIX	11:06:27
	149	5828	CHIX	11:06:27
	189	5824	LSE	11:06:27
	36	5824	LSE	11:06:27
	4	5824	LSE	11:06:27
	187	5826	LSE	11:06:27
	160	5828	LSE	11:06:27
	158	5828	LSE	11:06:27
	141	5826	CHIX	11:06:04
	180	5826	LSE	11:06:04
	158	5826	LSE	11:06:04
	61	5826	LSE	11:06:04
	82	5828	BATE	11:05:30
	116	5830	CHIX	11:05:30
	95	5830	CHIX	11:05:30
	155	5830	LSE	11:05:30
	142	5822	LSE	11:03:33
	102	5822	LSE	11:03:33
	15	5822	LSE	11:03:33
	21	5822	LSE	11:03:33
	145	5824	LSE	11:03:32
	124	5824	LSE	11:03:32
	357	5814	LSE	11:01:49
	115	5814	LSE	11:01:49
	101	5812	LSE	11:01:35
	15	5806	LSE	11:00:58
	86	5808	BATE	11:00:56
	56	5808	LSE	11:00:51
	100	5808	LSE	11:00:51
	347	5808	LSE	11:00:51
	166	5808	LSE	11:00:50
	107	5808	LSE	11:00:50
	103	5808	LSE	11:00:50
	752	5808	LSE	11:00:50
	75	5808	LSE	11:00:50
	217	5808	LSE	11:00:50
	108	5808	LSE	11:00:50
	12	5808	LSE	11:00:50
	18	5800	BATE	11:00:46
	188	5800	BATE	11:00:46
	255	5800	CHIX	11:00:46
	267	5800	CHIX	11:00:46
	102	5800	CHIX	11:00:46
	17	5804	LSE	11:00:46
	81	5804	LSE	11:00:46
	194	5800	LSE	11:00:46
	78	5800	LSE	11:00:46
	65	5800	LSE	11:00:46
	1	5790	LSE	11:00:17
	140	5790	LSE	11:00:15
	166	5792	LSE	11:00:10
	3	5792	LSE	11:00:10
	137	5794	LSE	10:59:34
	23	5794	LSE	10:59:34
	154	5794	LSE	10:59:34
	98	5796	BATE	10:59:30
	72	5798	CHIX	10:59:30
	44	5798	CHIX	10:59:30
	245	5798	LSE	10:59:30
	96	5800	BATE	10:59:27
	181	5800	CHIX	10:59:27
	143	5802	CHIX	10:59:27
	54	5802	CHIX	10:59:27
	136	5800	LSE	10:59:27
	161	5800	LSE	10:59:27
	136	5802	LSE	10:59:27
	38	5802	CHIX	10:59:22
	223	5802	LSE	10:59:22
	92	5804	BATE	10:59:17
	85	5802	BATE	10:59:17
	86	5802	BATE	10:59:17
	95	5804	CHIX	10:59:17
	153	5802	LSE	10:59:17
	164	5804	LSE	10:59:16
	215	5808	CHIX	10:59:14
	5	5808	CHIX	10:59:14
	515	5808	CHIX	10:59:14
	79	5806	CHIX	10:59:14
	94	5808	CHIX	10:59:14
	82	5810	CHIX	10:59:14
	137	5806	LSE	10:59:14
	527	5808	LSE	10:59:14
	928	5808	LSE	10:59:14
	36	5806	LSE	10:59:14
	132	5806	LSE	10:59:14
	166	5808	LSE	10:59:14
	154	5808	LSE	10:59:14
	195	5810	LSE	10:59:14
	92	5812	BATE	10:58:54
	126	5812	LSE	10:58:54
	33	5812	LSE	10:58:54
	55	5812	LSE	10:58:54
	84	5812	LSE	10:58:49
	96	5814	CHIX	10:56:58
	87	5812	CHIX	10:56:30
	142	5812	LSE	10:56:30
	137	5814	CHIX	10:56:25
	155	5814	LSE	10:56:25
	142	5818	CHIX	10:51:52
	179	5818	LSE	10:51:52
	139	5818	LSE	10:51:52
	70	5820	LSE	10:50:58
	179	5820	LSE	10:50:52
	103	5812	BATE	10:49:04
	82	5812	CHIX	10:49:04
	97	5812	CHIX	10:49:04
	71	5812	LSE	10:49:04
	90	5812	LSE	10:49:04
	70	5812	LSE	10:49:04
	70	5812	LSE	10:49:04
	13	5812	LSE	10:49:04
	157	5812	LSE	10:49:04
	127	5812	CHIX	10:45:51
	95	5812	CHIX	10:45:51
	217	5812	LSE	10:45:51
	68	5814	LSE	10:45:40
	76	5814	LSE	10:45:40
	81	5814	LSE	10:45:40
	156	5812	LSE	10:42:00
	72	5812	CHIX	10:41:45
	19	5812	CHIX	10:41:45
	118	5810	BATE	10:41:06
	94	5810	BATE	10:41:06
	103	5810	LSE	10:41:06
	38	5810	LSE	10:41:06
	7	5810	LSE	10:40:52
	166	5810	BATE	10:40:50
	20	5810	LSE	10:39:42
	20	5810	LSE	10:39:40
	21	5810	LSE	10:39:36
	42	5810	LSE	10:39:32
	24	5810	LSE	10:39:29
	50	5810	LSE	10:39:21
	21	5810	LSE	10:39:15
	79	5812	CHIX	10:38:59
	100	5812	CHIX	10:38:59
	20	5812	LSE	10:38:59
	143	5812	LSE	10:38:59
	31	5812	LSE	10:38:59
	108	5810	CHIX	10:36:40
	248	5810	CHIX	10:36:40
	211	5810	LSE	10:36:40

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.

END

POSSDMFMFFASEFI

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53