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

24th May 2022 18:00

RNS Number : 6734M

Next PLC

24 May 2022

NEXT plc

For immediate release

24 May 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 82,027 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6005.4470 pence per Share.

The highest price paid per Share was 6104p and the lowest price paid per Share was 5936p.

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

Following the purchase, the Company's registered share capital consists of 130,739,299 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
LSE	35,277	6002.15
CHIX	33,000	6010.96
BATE	13,750	6000.67

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
133	5990	LSE	16:28:52
16	5992	BATE	16:27:59
31	5992	BATE	16:27:59
49	5992	LSE	16:27:56
99	5992	LSE	16:27:56
177	5988	LSE	16:27:44
26	5984	BATE	16:27:26
109	5984	LSE	16:27:26
24	5984	BATE	16:27:25
31	5984	BATE	16:27:25
50	5984	LSE	16:27:25
50	5984	LSE	16:27:25
44	5984	BATE	16:27:05
92	5984	BATE	16:26:58
88	5982	LSE	16:26:46
31	5982	LSE	16:26:37
18	5986	BATE	16:25:53
20	5986	BATE	16:25:53
19	5984	BATE	16:25:37
34	5984	BATE	16:25:37
29	5982	BATE	16:25:31
36	5982	LSE	16:25:31
87	5982	LSE	16:25:31
20	5982	BATE	16:25:09
59	5982	LSE	16:25:04
56	5982	LSE	16:25:04
3	5982	BATE	16:24:39
13	5982	BATE	16:24:37
29	5982	BATE	16:24:36
17	5982	BATE	16:24:25
6	5980	BATE	16:24:10
50	5980	LSE	16:24:10
19	5982	BATE	16:24:08
27	5982	BATE	16:24:08
119	5980	LSE	16:24:07
34	5982	BATE	16:23:44
27	5982	BATE	16:22:23
17	5980	BATE	16:22:06
136	5980	LSE	16:22:06
10	5982	BATE	16:21:50
11	5982	BATE	16:21:41
18	5982	BATE	16:21:04
129	5982	LSE	16:20:35
17	5984	BATE	16:20:19
19	5984	BATE	16:19:56
20	5984	BATE	16:19:55
1	5984	BATE	16:19:55
47	5986	LSE	16:19:55
41	5986	LSE	16:19:27
38	5986	LSE	16:19:07
9	5988	BATE	16:18:19
19	5988	BATE	16:18:19
26	5988	BATE	16:17:53
25	5990	BATE	16:17:47
18	5990	BATE	16:17:47
7	5990	BATE	16:17:47
12	5990	BATE	16:17:30
19	5990	BATE	16:17:30
6	5990	BATE	16:17:30
37	5988	LSE	16:16:59
17	5988	LSE	16:16:59
36	5988	LSE	16:16:59
50	5988	LSE	16:16:59
13	5988	LSE	16:16:53
24	5990	BATE	16:16:44
146	5990	LSE	16:16:44
14	5990	LSE	16:16:44
18	5992	BATE	16:16:42
24	5992	BATE	16:16:42
71	5992	BATE	16:16:42
8	5988	BATE	16:16:02
77	5988	BATE	16:16:02
16	5982	BATE	16:15:34
63	5982	BATE	16:15:34
18	5980	BATE	16:14:43
19	5980	BATE	16:14:43
55	5980	LSE	16:14:43
50	5980	LSE	16:14:43
12	5980	LSE	16:14:43
16	5980	BATE	16:13:57
18	5986	BATE	16:13:25
1	5986	BATE	16:13:25
17	5986	BATE	16:13:25
4	5986	BATE	16:13:24
7	5986	BATE	16:13:19
23	5986	LSE	16:13:19
61	5986	LSE	16:13:09
2	5988	BATE	16:12:51
7	5988	BATE	16:12:51
58	5988	BATE	16:12:51
45	5986	LSE	16:12:28
19	5984	BATE	16:11:33
11	5984	LSE	16:11:33
128	5984	LSE	16:11:33
16	5984	BATE	16:11:02
17	5984	BATE	16:11:02
119	5990	LSE	16:10:33
25	5992	BATE	16:10:26
34	5992	BATE	16:09:52
15	5992	BATE	16:09:30
4	5992	BATE	16:09:30
55	5990	LSE	16:09:30
84	5990	LSE	16:09:30
18	5992	BATE	16:09:15
6	5992	BATE	16:08:40
13	5992	BATE	16:08:40
31	5988	BATE	16:07:10
1	5988	BATE	16:06:58
18	5994	BATE	16:06:39
17	5994	BATE	16:06:38
21	5994	BATE	16:06:38
133	5994	LSE	16:06:38
124	5986	LSE	16:05:19
28	5988	BATE	16:05:18
18	5988	BATE	16:05:12
45	5988	LSE	16:05:12
51	5988	LSE	16:05:12
70	5988	LSE	16:05:12
12	5988	LSE	16:05:12
18	5988	LSE	16:05:12
35	5988	LSE	16:05:12
63	5988	LSE	16:05:12
3	5986	BATE	16:05:00
50	5986	LSE	16:04:57
16	5988	BATE	16:04:55
30	5984	BATE	16:04:53
4	5978	BATE	16:04:20
2	5978	BATE	16:04:20
2	5978	BATE	16:04:20
22	5978	BATE	16:04:05
77	5976	LSE	16:04:01
62	5976	LSE	16:04:01
20	5976	LSE	16:03:56
72	5976	LSE	16:03:51
23	5976	LSE	16:03:46
9	5976	BATE	16:03:45
10	5974	BATE	16:03:39
18	5974	BATE	16:03:37
50	5974	BATE	16:03:37
19	5972	BATE	16:03:23
1	5972	BATE	16:03:23
39	5972	BATE	16:03:23
2	5972	BATE	16:03:23
34	5964	LSE	16:03:16
19	5966	BATE	16:03:01
36	5964	BATE	16:02:53
1	5966	BATE	16:02:43
33	5966	BATE	16:02:43
91	5966	BATE	16:01:50
16	5966	BATE	16:01:50
4	5966	BATE	16:01:50
29	5968	BATE	16:01:50
9	5966	BATE	16:01:50
3	5966	LSE	16:01:50
118	5966	LSE	16:01:50
139	5968	LSE	16:01:50
33	5970	BATE	16:01:41
18	5972	BATE	16:01:34
28	5974	BATE	16:01:34
4	5974	BATE	16:01:17
14	5974	BATE	16:01:17
19	5974	BATE	16:01:17
41	5974	BATE	16:00:23
125	5972	LSE	16:00:09
19	5976	BATE	16:00:01
14	5978	BATE	15:59:50
9	5978	BATE	15:59:34
17	5978	BATE	15:59:34
21	5980	BATE	15:59:32
28	5980	BATE	15:59:31
4	5980	BATE	15:59:31
34	5980	BATE	15:59:31
18	5980	BATE	15:59:31
17	5980	BATE	15:59:31
57	5980	BATE	15:59:31
131	5978	LSE	15:59:31
136	5980	LSE	15:59:31
38	5982	LSE	15:59:06
111	5982	LSE	15:58:54
55	5982	LSE	15:58:54
15	5982	LSE	15:58:54
6	5978	BATE	15:58:32
18	5976	BATE	15:58:06
11	5976	BATE	15:58:06
19	5976	BATE	15:58:06
55	5970	LSE	15:56:13
50	5970	LSE	15:56:13
134	5966	LSE	15:55:48
16	5970	BATE	15:55:29
17	5970	BATE	15:55:11
4	5970	BATE	15:55:05
4	5970	BATE	15:55:05
10	5970	BATE	15:55:05
119	5970	LSE	15:55:05
141	5966	LSE	15:54:21
19	5968	BATE	15:54:12
17	5968	BATE	15:54:11
74	5968	LSE	15:54:11
66	5968	LSE	15:54:11
14	5968	BATE	15:53:08
8	5968	BATE	15:53:08
16	5970	BATE	15:52:12
50	5968	LSE	15:52:12
25	5968	LSE	15:51:51
28	5968	LSE	15:51:51
63	5968	LSE	15:51:51
34	5966	BATE	15:50:57
19	5968	BATE	15:50:41
15	5966	LSE	15:50:41
8	5966	LSE	15:50:41
113	5966	LSE	15:50:41
95	5966	LSE	15:50:14
30	5966	LSE	15:50:09
13	5972	BATE	15:49:28
44	5970	LSE	15:49:28
83	5970	LSE	15:49:28
6	5972	BATE	15:49:26
89	5968	LSE	15:48:49
49	5968	LSE	15:48:41
35	5970	BATE	15:48:31
139	5970	LSE	15:48:21
19	5972	BATE	15:48:17
19	5972	BATE	15:48:17
75	5974	LSE	15:48:15
48	5974	LSE	15:48:15
132	5976	LSE	15:48:13
14	5974	LSE	15:48:10
19	5966	BATE	15:47:10
2	5966	BATE	15:47:10
116	5964	LSE	15:47:10
5	5966	BATE	15:47:08
7	5966	BATE	15:47:08
2	5966	BATE	15:47:08
106	5956	LSE	15:46:17
25	5956	LSE	15:46:17
17	5954	BATE	15:45:33
17	5954	BATE	15:45:27
23	5942	BATE	15:44:57
19	5942	BATE	15:44:57
19	5944	CHIX	15:44:53
4	5940	BATE	15:44:03
6	5940	BATE	15:44:03
7	5940	BATE	15:44:03
1	5940	BATE	15:44:03
23	5940	BATE	15:44:03
19	5940	BATE	15:43:38
16	5940	BATE	15:43:38
24	5942	CHIX	15:43:38
117	5942	LSE	15:43:38
27	5946	CHIX	15:43:28
31	5944	CHIX	15:43:28
61	5946	LSE	15:43:28
63	5946	LSE	15:43:28
17	5948	CHIX	15:43:11
11	5948	CHIX	15:43:11
75	5950	CHIX	15:43:10
17	5948	BATE	15:43:06
23	5948	BATE	15:43:06
17	5948	BATE	15:43:06
15	5946	CHIX	15:43:01
11	5946	CHIX	15:43:00
18	5948	BATE	15:42:53
16	5948	BATE	15:42:53
71	5948	BATE	15:42:53
2	5948	BATE	15:42:53
20	5948	BATE	15:42:53
14	5948	CHIX	15:42:53
8	5948	CHIX	15:42:53
15	5948	CHIX	15:42:53
73	5948	CHIX	15:42:53
52	5948	CHIX	15:42:53
30	5948	CHIX	15:42:53
29	5936	CHIX	15:42:09
28	5938	CHIX	15:42:05
80	5938	LSE	15:42:05
50	5938	LSE	15:42:05
6	5938	LSE	15:42:05
16	5938	LSE	15:42:05
75	5938	LSE	15:42:05
39	5938	LSE	15:42:05
16	5940	BATE	15:41:55
27	5940	CHIX	15:41:55
34	5942	CHIX	15:41:55
24	5940	CHIX	15:41:55
28	5946	CHIX	15:41:32
126	5946	LSE	15:41:32
29	5946	CHIX	15:40:51
19	5950	BATE	15:40:41
30	5950	CHIX	15:40:41
50	5950	LSE	15:40:41
78	5950	LSE	15:40:41
27	5952	CHIX	15:40:30
24	5954	CHIX	15:40:20
44	5954	CHIX	15:40:20
16	5954	BATE	15:40:05
19	5954	BATE	15:40:05
28	5954	CHIX	15:40:05
132	5954	LSE	15:40:05
27	5956	CHIX	15:40:00
51	5956	CHIX	15:40:00
25	5956	BATE	15:39:40
34	5956	BATE	15:39:40
49	5956	CHIX	15:39:40
19	5956	CHIX	15:39:40
104	5956	CHIX	15:39:40
18	5954	BATE	15:38:56
26	5954	CHIX	15:38:56
59	5954	LSE	15:38:56
16	5956	BATE	15:38:41
64	5956	CHIX	15:38:41
43	5956	CHIX	15:38:41
64	5956	CHIX	15:38:41
77	5954	LSE	15:38:41
38	5954	CHIX	15:38:07
119	5954	LSE	15:38:07
19	5958	BATE	15:37:56
27	5958	BATE	15:37:56
28	5956	CHIX	15:37:56
16	5956	BATE	15:37:55
28	5958	CHIX	15:37:55
151	5960	CHIX	15:37:46
104	5960	CHIX	15:37:46
31	5958	BATE	15:37:25
1	5958	BATE	15:37:25
26	5956	CHIX	15:37:18
24	5958	CHIX	15:37:18
17	5960	BATE	15:37:07
25	5962	BATE	15:37:04
28	5962	CHIX	15:37:04
134	5962	LSE	15:37:04
24	5964	CHIX	15:36:42
16	5966	BATE	15:36:29
19	5964	CHIX	15:36:29
5	5964	CHIX	15:36:29
120	5966	LSE	15:36:29
19	5968	BATE	15:36:24
22	5968	BATE	15:36:24
28	5968	CHIX	15:36:24
42	5968	CHIX	15:36:24
29	5966	CHIX	15:36:09
60	5966	CHIX	15:36:09
50	5966	LSE	15:35:51
25	5964	CHIX	15:35:25
5	5966	BATE	15:35:19
37	5966	BATE	15:35:19
16	5966	BATE	15:35:12
1	5966	BATE	15:35:12
28	5966	CHIX	15:35:12
27	5966	CHIX	15:35:02
30	5970	BATE	15:34:50
68	5970	LSE	15:34:50
6	5970	LSE	15:34:50
61	5970	LSE	15:34:43
1	5972	BATE	15:34:33
85	5972	LSE	15:34:21
39	5972	LSE	15:34:21
18	5974	BATE	15:34:20
29	5974	BATE	15:34:20
67	5974	CHIX	15:34:20
29	5976	BATE	15:34:18
18	5976	CHIX	15:34:18
8	5976	CHIX	15:34:18
40	5976	CHIX	15:34:18
25	5974	CHIX	15:34:01
82	5974	CHIX	15:34:01
17	5972	BATE	15:33:48
8	5970	LSE	15:33:46
121	5970	LSE	15:33:46
19	5972	BATE	15:33:25
17	5972	BATE	15:33:25
24	5972	CHIX	15:33:25
50	5974	CHIX	15:33:14
29	5974	CHIX	15:32:47
8	5974	CHIX	15:32:46
52	5974	CHIX	15:32:46
41	5974	CHIX	15:32:46
37	5974	CHIX	15:32:46
7	5974	CHIX	15:32:40
8	5968	BATE	15:32:07
19	5970	BATE	15:32:07
35	5970	BATE	15:32:07
32	5970	CHIX	15:32:07
40	5970	CHIX	15:32:07
12	5972	CHIX	15:32:07
46	5972	CHIX	15:32:07
104	5972	CHIX	15:32:07
25	5966	BATE	15:31:51
19	5966	BATE	15:31:51
9	5968	CHIX	15:31:32
74	5968	CHIX	15:31:32
25	5966	BATE	15:31:03
18	5968	BATE	15:30:59
39	5968	BATE	15:30:59
11	5968	BATE	15:30:59
43	5968	CHIX	15:30:59
25	5968	CHIX	15:30:59
33	5968	LSE	15:30:59
43	5968	LSE	15:30:59
64	5968	LSE	15:30:59
57	5966	CHIX	15:30:21
1	5962	BATE	15:30:16
21	5962	BATE	15:30:12
32	5966	BATE	15:30:04
141	5964	LSE	15:30:01
28	5966	CHIX	15:30:00
16	5966	BATE	15:29:38
19	5966	BATE	15:29:34
22	5966	BATE	15:29:34
24	5966	CHIX	15:29:34
25	5966	CHIX	15:29:34
26	5964	CHIX	15:29:04
29	5964	BATE	15:29:00
2	5964	BATE	15:29:00
16	5964	BATE	15:29:00
17	5964	BATE	15:29:00
12	5964	BATE	15:29:00
27	5964	CHIX	15:29:00
19	5964	BATE	15:28:57
13	5964	CHIX	15:28:57
15	5964	CHIX	15:28:57
14	5964	CHIX	15:28:40
5	5964	CHIX	15:28:40
7	5964	CHIX	15:28:40
101	5966	LSE	15:28:40
21	5966	LSE	15:28:40
18	5968	BATE	15:28:34
24	5968	BATE	15:28:34
28	5968	CHIX	15:28:34
27	5968	CHIX	15:28:34
45	5970	BATE	15:28:17
86	5970	CHIX	15:28:17
57	5970	LSE	15:28:17
137	5970	LSE	15:28:17
60	5970	LSE	15:28:17
10	5970	LSE	15:28:07
24	5970	CHIX	15:27:37
28	5970	CHIX	15:27:37
4	5970	CHIX	15:27:37
16	5970	CHIX	15:27:37
24	5964	BATE	15:27:14
24	5964	BATE	15:27:14
18	5964	BATE	15:27:14
16	5964	BATE	15:27:14
29	5964	CHIX	15:27:14
56	5964	CHIX	15:27:14
9	5960	BATE	15:26:42
10	5960	BATE	15:26:42
39	5962	CHIX	15:26:40
45	5962	CHIX	15:26:40
74	5962	CHIX	15:26:40
5	5962	CHIX	15:26:40
16	5958	BATE	15:25:50
19	5958	CHIX	15:25:32
10	5958	CHIX	15:25:32
18	5960	BATE	15:25:31
1	5960	BATE	15:25:31
21	5960	BATE	15:25:31
26	5962	CHIX	15:25:27
113	5962	LSE	15:25:27
20	5962	LSE	15:25:27
85	5962	LSE	15:25:27
32	5962	LSE	15:25:27
49	5964	LSE	15:25:22
66	5964	LSE	15:25:22
2	5966	BATE	15:25:20
2	5966	BATE	15:25:20
118	5966	BATE	15:25:20
53	5964	CHIX	15:25:17
17	5964	CHIX	15:25:11
42	5964	CHIX	15:25:10
52	5960	CHIX	15:24:53
3	5956	CHIX	15:24:46
27	5956	CHIX	15:24:46
24	5958	CHIX	15:24:44
50	5958	CHIX	15:24:44
71	5958	LSE	15:24:44
50	5958	LSE	15:24:44
55	5960	CHIX	15:24:40
26	5960	CHIX	15:24:40
25	5960	CHIX	15:24:40
73	5960	LSE	15:24:40
44	5960	LSE	15:24:40
20	5960	CHIX	15:24:16
9	5960	CHIX	15:23:33
17	5962	BATE	15:23:28
28	5962	CHIX	15:23:28
4	5962	LSE	15:23:28
67	5962	LSE	15:23:28
52	5962	LSE	15:23:26
2	5964	BATE	15:23:21
1	5964	CHIX	15:23:21
50	5964	LSE	15:23:21
15	5964	BATE	15:23:16
3	5964	BATE	15:23:16
2	5964	BATE	15:23:16
26	5964	BATE	15:23:16
11	5964	CHIX	15:23:16
6	5964	CHIX	15:23:16
11	5964	CHIX	15:23:16
29	5964	CHIX	15:23:16
24	5964	CHIX	15:23:11
60	5960	LSE	15:23:02
88	5960	LSE	15:23:02
15	5962	CHIX	15:22:58
4	5962	CHIX	15:22:58
5	5962	CHIX	15:22:58
19	5964	BATE	15:22:57
7	5962	CHIX	15:22:57
17	5962	CHIX	15:22:57
1	5962	CHIX	15:22:57
53	5962	LSE	15:22:57
31	5962	LSE	15:22:57
8	5962	LSE	15:22:57
42	5962	LSE	15:22:57
27	5964	CHIX	15:22:54
19	5964	CHIX	15:22:54
24	5964	BATE	15:22:48
16	5964	BATE	15:22:48
49	5964	BATE	15:22:48
38	5964	BATE	15:22:48
29	5964	BATE	15:22:48
34	5964	BATE	15:22:48
32	5966	CHIX	15:22:48
34	5966	CHIX	15:22:48
104	5964	CHIX	15:22:48
2	5964	LSE	15:22:48
28	5964	LSE	15:22:48
50	5964	LSE	15:22:48
233	5962	LSE	15:22:48
55	5964	LSE	15:22:48
54	5964	LSE	15:22:48
50	5964	LSE	15:22:48
50	5964	LSE	15:22:48
12	5958	BATE	15:22:36
11	5958	LSE	15:22:36
41	5958	BATE	15:22:21
3	5952	CHIX	15:21:50
25	5952	CHIX	15:21:50
23	5952	CHIX	15:21:39
1	5952	CHIX	15:21:39
48	5952	CHIX	15:21:39
93	5950	LSE	15:21:39
30	5950	LSE	15:21:39
22	5952	BATE	15:21:37
16	5952	BATE	15:21:36
28	5952	CHIX	15:21:33
60	5952	LSE	15:21:32
63	5952	LSE	15:21:32
35	5952	CHIX	15:21:22
61	5952	CHIX	15:21:16
18	5946	BATE	15:21:04
28	5946	CHIX	15:21:04
39	5944	BATE	15:20:50
26	5944	CHIX	15:20:50
32	5942	LSE	15:20:38
46	5944	CHIX	15:20:32
24	5944	BATE	15:20:27
17	5944	CHIX	15:20:27
21	5944	CHIX	15:20:27
16	5940	BATE	15:20:13
80	5940	CHIX	15:20:13
18	5944	BATE	15:20:10
33	5944	BATE	15:20:00
29	5944	CHIX	15:20:00
4	5944	CHIX	15:19:56
116	5944	LSE	15:19:36
46	5948	CHIX	15:19:30
27	5948	CHIX	15:19:30
85	5948	CHIX	15:19:30
6	5946	BATE	15:19:24
30	5946	BATE	15:19:24
17	5948	BATE	15:19:20
25	5946	CHIX	15:18:52
8	5948	BATE	15:18:49
5	5948	BATE	15:18:49
3	5948	BATE	15:18:49
1	5948	BATE	15:18:49
7	5948	BATE	15:18:48
9	5948	BATE	15:18:48
124	5948	CHIX	15:18:48
7	5942	CHIX	15:18:42
4	5942	CHIX	15:18:42
4	5942	CHIX	15:18:42
13	5942	CHIX	15:18:35
8	5950	BATE	15:18:26
34	5950	BATE	15:18:26
28	5950	CHIX	15:18:26
86	5950	LSE	15:18:21
35	5950	LSE	15:18:19
29	5950	CHIX	15:17:44
31	5952	BATE	15:17:37
49	5952	CHIX	15:17:29
23	5952	CHIX	15:17:29
38	5952	CHIX	15:17:29
26	5950	CHIX	15:17:25
10	5952	CHIX	15:17:07
22	5952	CHIX	15:17:03
1	5952	CHIX	15:16:50
28	5952	CHIX	15:16:50
8	5952	BATE	15:16:48
30	5952	CHIX	15:16:48
22	5952	BATE	15:16:46
28	5954	CHIX	15:16:37
132	5954	LSE	15:16:37
26	5956	CHIX	15:16:20
94	5956	LSE	15:16:20
20	5956	LSE	15:16:20
16	5958	CHIX	15:16:17
8	5958	CHIX	15:16:17
17	5958	BATE	15:16:05
42	5956	CHIX	15:15:52
38	5956	BATE	15:15:44
24	5954	CHIX	15:15:27
110	5954	CHIX	15:15:27
4	5954	CHIX	15:15:27
44	5950	LSE	15:14:54
26	5950	CHIX	15:14:53
140	5950	LSE	15:14:53
29	5952	CHIX	15:14:30
34	5946	BATE	15:14:18
26	5958	CHIX	15:14:02
29	5958	CHIX	15:14:02
40	5960	CHIX	15:13:42
26	5960	CHIX	15:13:42
17	5960	BATE	15:13:33
1	5960	CHIX	15:13:33
29	5962	CHIX	15:13:33
19	5956	CHIX	15:12:36
27	5956	CHIX	15:12:34
83	5958	CHIX	15:12:32
19	5954	BATE	15:12:02
17	5954	BATE	15:12:02
29	5954	CHIX	15:12:02
68	5954	LSE	15:12:02
14	5956	CHIX	15:11:57
72	5954	LSE	15:11:57
18	5958	BATE	15:11:38
13	5958	BATE	15:11:21
29	5958	CHIX	15:11:21
99	5958	LSE	15:11:21
38	5958	LSE	15:11:21
17	5960	BATE	15:11:06
9	5960	BATE	15:11:06
29	5960	BATE	15:11:06
1	5960	BATE	15:11:06
68	5960	CHIX	15:11:04
36	5960	CHIX	15:11:04
27	5960	CHIX	15:11:04
3	5958	BATE	15:10:57
2	5958	BATE	15:10:57
25	5960	CHIX	15:10:45
29	5962	CHIX	15:10:25
1	5962	CHIX	15:10:15
27	5962	CHIX	15:10:12
29	5964	BATE	15:10:06
6	5964	BATE	15:10:00
13	5964	BATE	15:10:00
2	5964	CHIX	15:10:00
46	5964	CHIX	15:10:00
24	5962	CHIX	15:09:46
3	5962	LSE	15:09:46
114	5962	LSE	15:09:46
18	5966	CHIX	15:09:22
11	5966	CHIX	15:09:22
15	5970	BATE	15:09:16
3	5970	BATE	15:09:16
28	5972	BATE	15:09:08
44	5972	BATE	15:09:08
33	5972	CHIX	15:09:08
103	5972	CHIX	15:09:08
26	5970	CHIX	15:08:43
30	5976	BATE	15:08:23
21	5978	BATE	15:08:19
5	5978	BATE	15:08:10
25	5980	BATE	15:08:04
27	5980	CHIX	15:08:04
32	5980	CHIX	15:08:04
97	5980	LSE	15:08:04
8	5982	CHIX	15:08:00
23	5982	CHIX	15:08:00
12	5982	CHIX	15:08:00
29	5980	LSE	15:08:00
16	5984	BATE	15:07:36
17	5984	BATE	15:07:36
29	5986	CHIX	15:07:13
26	5986	CHIX	15:07:11
70	5986	LSE	15:07:11
136	5986	LSE	15:07:11
20	5988	BATE	15:07:10
10	5988	BATE	15:07:02
3	5988	BATE	15:07:02
34	5988	BATE	15:07:02
50	5988	CHIX	15:07:02
26	5988	CHIX	15:07:02
20	5988	BATE	15:06:45
121	5988	CHIX	15:06:45
11	5986	CHIX	15:06:08
18	5986	CHIX	15:06:08
32	5986	CHIX	15:06:08
124	5984	LSE	15:06:08
19	5986	CHIX	15:06:05
4	5986	CHIX	15:06:05
23	5986	CHIX	15:06:05
3	5986	CHIX	15:06:05
24	5988	CHIX	15:05:56
18	5988	BATE	15:05:16
28	5988	CHIX	15:05:16
1	5990	CHIX	15:04:56
34	5990	CHIX	15:04:56
19	5990	BATE	15:04:45
11	5988	CHIX	15:04:45
16	5988	CHIX	15:04:45
1	5988	CHIX	15:04:45
9	5990	LSE	15:04:45
70	5990	LSE	15:04:45
50	5990	LSE	15:04:45
18	5988	BATE	15:04:18
28	5990	CHIX	15:04:18
115	5990	LSE	15:04:18
16	5994	BATE	15:04:11
15	5994	BATE	15:04:11
16	5996	BATE	15:04:07
45	5996	CHIX	15:04:03
5	5998	BATE	15:04:02
118	5996	LSE	15:04:02
10	5996	LSE	15:04:02
11	5998	BATE	15:04:01
4	5998	BATE	15:04:01
34	6000	BATE	15:03:56
2	6000	BATE	15:03:56
17	6000	BATE	15:03:50
5	6000	BATE	15:03:50
15	5998	BATE	15:03:46
25	6000	CHIX	15:03:46
26	6000	CHIX	15:03:46
25	6000	CHIX	15:03:46
128	6000	LSE	15:03:46
138	6000	LSE	15:03:46
2	6000	BATE	15:03:12
6	6000	BATE	15:03:12
10	6000	BATE	15:03:12
126	5998	LSE	15:03:12
5	6000	CHIX	15:02:58
4	6000	CHIX	15:02:58
29	6000	CHIX	15:02:58
27	5998	CHIX	15:02:50
49	5998	CHIX	15:02:50
134	5992	LSE	15:02:26
97	5992	LSE	15:02:26
19	5992	LSE	15:02:26
3	5994	BATE	15:02:24
17	5994	BATE	15:02:22
28	5994	CHIX	15:02:22
18	5994	LSE	15:02:22
113	5994	LSE	15:02:19
35	5996	BATE	15:02:14
101	5996	CHIX	15:02:14
5	5996	CHIX	15:02:14
136	5992	LSE	15:02:02
43	5992	LSE	15:01:34
117	5994	LSE	15:01:30
4	5998	BATE	15:01:16
16	5998	BATE	15:01:16
16	5998	BATE	15:01:00
24	6000	CHIX	15:00:40
24	6000	CHIX	15:00:40
14	6004	CHIX	15:00:18
12	6004	CHIX	15:00:18
3	6006	CHIX	15:00:13
29	6006	CHIX	15:00:11
25	6006	CHIX	15:00:11
62	6006	LSE	14:59:55
64	6006	LSE	14:59:54
30	6008	CHIX	14:59:45
11	6006	LSE	14:59:44
27	6008	CHIX	14:59:43
98	6008	LSE	14:59:43
30	6008	LSE	14:59:38
29	6010	CHIX	14:59:36
23	6008	LSE	14:59:32
18	6010	BATE	14:59:13
8	6010	BATE	14:59:13
10	6010	BATE	14:59:13
18	6012	BATE	14:59:09
22	6010	CHIX	14:58:47
24	6010	CHIX	14:58:47
25	6008	BATE	14:57:49
26	6008	CHIX	14:57:49
34	6006	BATE	14:57:19
48	6006	BATE	14:57:18
50	6006	CHIX	14:57:18
104	6006	CHIX	14:57:13
16	6002	BATE	14:56:46
2	6000	CHIX	14:56:32
47	6000	CHIX	14:56:31
6	6000	CHIX	14:56:31
23	6000	CHIX	14:56:30
123	5998	LSE	14:56:29
18	5998	BATE	14:55:25
16	6002	BATE	14:55:24
26	6002	BATE	14:55:24
3	6002	BATE	14:55:24
21	6002	BATE	14:55:24
26	6000	CHIX	14:55:24
26	6000	CHIX	14:55:24
26	6002	CHIX	14:55:24
26	6004	CHIX	14:55:23
3	6002	CHIX	14:55:13
8	6002	CHIX	14:55:11
7	6002	CHIX	14:55:11
4	6002	CHIX	14:55:11
5	6002	CHIX	14:55:11
34	6000	BATE	14:55:08
36	5998	BATE	14:55:08
46	6000	CHIX	14:55:08
24	6000	CHIX	14:54:18
5	6000	CHIX	14:54:18
13	6002	BATE	14:54:16
7	6000	CHIX	14:54:10
17	6000	CHIX	14:54:10
27	6002	CHIX	14:54:09
28	6004	CHIX	14:53:55
29	6008	CHIX	14:53:47
21	6010	CHIX	14:53:02
7	6010	CHIX	14:53:02
135	6010	LSE	14:53:02
23	6012	BATE	14:52:59
2	6012	BATE	14:52:59
93	6012	LSE	14:52:47
30	6012	LSE	14:52:47
29	6010	CHIX	14:52:22
47	6008	LSE	14:52:22
29	6008	CHIX	14:52:00
33	6008	CHIX	14:52:00
26	6002	CHIX	14:51:43
15	6002	BATE	14:51:41
4	6002	BATE	14:51:41
21	6002	BATE	14:51:41
29	6002	CHIX	14:51:41
24	6002	LSE	14:51:31
66	6002	LSE	14:51:31
41	6002	LSE	14:51:26
40	6002	BATE	14:51:09
50	6002	CHIX	14:50:54
17	6002	BATE	14:50:27
54	6002	BATE	14:50:27
26	6002	CHIX	14:50:27
28	6002	CHIX	14:50:27
70	6002	CHIX	14:50:27
22	5998	LSE	14:49:44
108	5998	LSE	14:49:44
33	6000	BATE	14:49:41
29	6002	CHIX	14:49:36
45	6002	CHIX	14:49:36
10	6002	CHIX	14:49:36
70	6002	LSE	14:49:36
17	6000	CHIX	14:49:00
9	6000	CHIX	14:49:00
18	6000	BATE	14:48:51
18	6002	BATE	14:48:50
26	6000	BATE	14:48:50
34	6000	BATE	14:48:50
51	6000	CHIX	14:48:38
32	6000	CHIX	14:48:38
17	5998	BATE	14:48:00
18	6000	BATE	14:47:04
17	6000	BATE	14:47:04
21	6004	CHIX	14:47:00
22	6004	CHIX	14:47:00
6	6004	CHIX	14:47:00
60	6006	LSE	14:47:00
64	6006	LSE	14:47:00
55	6008	CHIX	14:46:50
12	6006	LSE	14:46:50
10	6006	LSE	14:46:50
27	6008	CHIX	14:46:46
114	6006	LSE	14:46:41
25	6008	CHIX	14:46:36
27	6008	BATE	14:46:26
8	6008	BATE	14:46:16
27	6008	CHIX	14:46:16
67	6008	CHIX	14:46:09
29	6004	CHIX	14:45:29
79	6004	LSE	14:45:29
38	6004	LSE	14:45:29
37	6006	CHIX	14:45:23
61	6004	CHIX	14:45:08
44	6002	LSE	14:45:03
28	6004	BATE	14:44:37
51	6004	BATE	14:44:37
59	6004	CHIX	14:44:30
47	6004	CHIX	14:44:30
9	6004	CHIX	14:44:30
19	6000	BATE	14:43:21
28	6000	BATE	14:43:21
31	6000	BATE	14:43:21
6	5998	CHIX	14:43:21
22	5998	CHIX	14:43:21
29	6000	CHIX	14:43:21
70	5998	LSE	14:43:21
125	6000	LSE	14:43:21
20	6004	BATE	14:43:16
68	6004	CHIX	14:43:16
62	5998	BATE	14:42:53
27	5998	BATE	14:42:53
17	5998	BATE	14:42:53
26	6000	CHIX	14:42:52
15	6000	BATE	14:42:42
4	6000	BATE	14:42:42
25	6000	CHIX	14:42:42
7	6000	CHIX	14:42:42
4	6000	CHIX	14:42:24
7	6000	CHIX	14:42:24
6	6000	CHIX	14:42:24
18	6000	BATE	14:42:07
28	6002	CHIX	14:42:07
25	6000	CHIX	14:42:07
25	6002	CHIX	14:42:07
96	6002	LSE	14:41:14
36	6002	LSE	14:41:14
22	6004	CHIX	14:40:42
10	6002	CHIX	14:40:30
15	6002	CHIX	14:40:30
133	6002	LSE	14:40:30
24	6006	CHIX	14:40:21
4	6006	CHIX	14:40:21
16	5998	BATE	14:40:03
16	5998	BATE	14:40:03
112	5998	LSE	14:40:03
20	6000	BATE	14:39:41
30	6000	BATE	14:39:41
59	6000	BATE	14:39:41
22	5998	LSE	14:39:41
6	6002	CHIX	14:39:39
13	6002	CHIX	14:39:39
10	6002	CHIX	14:39:39
26	6002	CHIX	14:39:39
20	6002	CHIX	14:39:39
4	6002	CHIX	14:39:39
6	6002	CHIX	14:39:39
5	6002	CHIX	14:39:39
21	6002	CHIX	14:39:39
24	6000	CHIX	14:39:19
37	6000	LSE	14:39:19
87	6000	LSE	14:39:19
32	6002	CHIX	14:38:57
18	6002	CHIX	14:38:57
34	6002	CHIX	14:38:57
18	5998	BATE	14:37:57
4	5998	BATE	14:37:57
25	6000	CHIX	14:37:56
115	6000	LSE	14:37:56
25	6002	CHIX	14:37:27
30	6002	CHIX	14:37:17
3	6002	CHIX	14:37:17
29	6002	CHIX	14:37:17
11	5998	BATE	14:37:04
3	5998	BATE	14:37:04
28	5998	CHIX	14:37:04
26	6000	CHIX	14:37:04
27	6002	CHIX	14:37:01
19	6002	BATE	14:36:12
18	6002	BATE	14:36:12
55	6004	CHIX	14:36:12
25	6004	CHIX	14:36:12
115	6004	LSE	14:36:12
1	6006	BATE	14:36:02
5	6006	BATE	14:36:02
31	6006	CHIX	14:36:02
26	6006	CHIX	14:36:02
6	6006	BATE	14:35:55
2	6006	BATE	14:35:55
5	6006	BATE	14:35:55
2	6006	BATE	14:35:50
18	6006	BATE	14:35:50
15	6006	CHIX	14:35:50
13	6006	CHIX	14:35:50
63	6004	CHIX	14:35:12
24	6004	CHIX	14:35:05
37	6004	CHIX	14:35:05
25	6004	CHIX	14:35:05
66	6006	LSE	14:34:26
62	6006	LSE	14:34:26
6	6006	BATE	14:34:25
36	6006	BATE	14:34:25
12	6006	BATE	14:34:25
37	6008	CHIX	14:34:12
15	6004	CHIX	14:33:58
12	6004	CHIX	14:33:58
50	6004	CHIX	14:33:58
25	6000	CHIX	14:33:40
3	6000	CHIX	14:33:39
22	6000	CHIX	14:33:17
1	6006	BATE	14:33:02
89	6004	LSE	14:33:02
52	6004	LSE	14:33:02
27	6006	CHIX	14:32:59
17	6006	BATE	14:32:34
76	6008	CHIX	14:32:29
24	6006	LSE	14:32:29
93	6006	LSE	14:32:29
34	6010	BATE	14:32:15
17	6012	BATE	14:32:05
32	6010	CHIX	14:32:05
11	6010	CHIX	14:32:05
6	6006	CHIX	14:31:57
32	6006	CHIX	14:31:57
4	6000	BATE	14:30:57
16	6000	BATE	14:30:57
28	6004	CHIX	14:30:50
13	6006	CHIX	14:30:50
25	6006	CHIX	14:30:50
115	6004	LSE	14:30:50
15	6006	CHIX	14:30:33
3	6006	CHIX	14:30:27
25	6006	CHIX	14:30:27
50	6008	BATE	14:30:26
41	6008	BATE	14:30:26
10	6008	BATE	14:30:26
4	6008	BATE	14:30:20
18	6008	BATE	14:30:20
53	6008	CHIX	14:30:20
28	6000	CHIX	14:30:05
26	6004	CHIX	14:30:05
27	6004	CHIX	14:29:46
26	6006	BATE	14:29:43
69	6004	LSE	14:29:43
57	6004	LSE	14:29:40
6	6006	BATE	14:29:14
9	6006	BATE	14:29:14
76	6006	BATE	14:29:14
25	6006	CHIX	14:29:14
14	6006	CHIX	14:29:14
10	6006	BATE	14:29:04
4	6006	BATE	14:29:04
15	6006	BATE	14:29:04
101	6006	CHIX	14:29:04
30	6000	CHIX	14:27:49
24	6000	CHIX	14:26:55
26	6004	CHIX	14:26:50
80	6004	LSE	14:26:50
48	6004	LSE	14:26:50
2	6008	BATE	14:25:38
33	6008	BATE	14:25:38
38	6008	BATE	14:25:38
28	6008	BATE	14:25:38
26	6008	CHIX	14:25:38
100	6008	CHIX	14:25:38
33	6008	CHIX	14:25:38
33	6006	CHIX	14:25:38
128	6000	LSE	14:25:23
27	6004	CHIX	14:22:36
16	6008	BATE	14:22:02
11	6008	BATE	14:22:02
11	6008	BATE	14:21:57
44	6008	LSE	14:21:57
71	6008	LSE	14:21:52
25	6010	CHIX	14:21:49
19	6010	BATE	14:21:44
24	6010	CHIX	14:21:44
44	6010	CHIX	14:21:44
19	6010	CHIX	14:20:29
6	6010	CHIX	14:20:27
56	6010	CHIX	14:20:13
8	6006	BATE	14:19:38
7	6006	BATE	14:19:38
42	6006	BATE	14:19:38
64	6006	CHIX	14:19:38
12	6006	BATE	14:19:36
21	6004	CHIX	14:19:20
6	6004	CHIX	14:19:03
14	6006	BATE	14:19:00
19	6006	BATE	14:19:00
5	6006	BATE	14:19:00
9	6006	LSE	14:19:00
60	6006	LSE	14:18:45
60	6006	LSE	14:18:35
8	6008	CHIX	14:18:30
16	6008	CHIX	14:18:30
5	6008	CHIX	14:18:30
32	6010	CHIX	14:17:18
26	6012	BATE	14:17:03
6	6012	BATE	14:17:03
28	6012	CHIX	14:17:03
17	6014	BATE	14:15:11
28	6014	CHIX	14:15:06
41	6016	CHIX	14:15:01
19	6012	BATE	14:14:29
21	6012	BATE	14:14:29
47	6012	LSE	14:14:19
77	6012	LSE	14:14:19
133	6014	CHIX	14:13:45
27	6012	CHIX	14:11:43
26	6014	CHIX	14:11:38
4	6016	BATE	14:11:28
10	6016	BATE	14:11:18
11	6016	BATE	14:11:18
6	6016	BATE	14:11:18
12	6016	BATE	14:11:18
29	6016	CHIX	14:11:18
29	6016	CHIX	14:10:33
70	6016	LSE	14:10:05
24	6016	LSE	14:10:05
40	6016	LSE	14:10:05
11	6014	BATE	14:08:59
106	6016	CHIX	14:08:59
18	6010	BATE	14:04:57
26	6012	CHIX	14:04:57
140	6012	LSE	14:04:41
19	6014	BATE	14:03:42
24	6014	CHIX	14:03:42
5	6018	BATE	14:03:00
25	6018	BATE	14:03:00
27	6016	CHIX	14:03:00
25	6018	CHIX	14:03:00
127	6018	LSE	14:02:34
10	6020	CHIX	14:02:28
19	6020	CHIX	14:02:28
26	6022	CHIX	14:02:26
83	6020	LSE	14:02:26
56	6020	LSE	14:02:26
151	6020	LSE	14:02:16
33	6022	CHIX	14:02:03
211	6022	LSE	14:02:03
7	6022	LSE	14:02:03
73	6022	CHIX	14:01:35
26	6010	CHIX	14:01:09
2	6010	CHIX	14:01:09
28	6010	CHIX	14:01:09
29	6006	CHIX	14:00:22
63	6004	CHIX	13:59:11
50	6002	LSE	13:58:22
66	6002	LSE	13:58:20
18	6010	BATE	13:57:42
32	6010	LSE	13:57:42
90	6010	LSE	13:57:38
19	6014	BATE	13:56:26
30	6020	BATE	13:56:02
34	6020	BATE	13:56:02
16	6018	BATE	13:56:02
8	6020	CHIX	13:54:54
21	6020	CHIX	13:54:48
67	6024	LSE	13:54:34
71	6024	LSE	13:54:34
22	6026	BATE	13:53:49
23	6026	BATE	13:53:49
26	6026	CHIX	13:53:49
135	6026	LSE	13:53:48
28	6028	CHIX	13:53:39
28	6028	CHIX	13:53:39
5	6028	CHIX	13:53:16
23	6028	CHIX	13:53:16
15	6028	CHIX	13:53:16
1	6020	CHIX	13:52:43
23	6020	CHIX	13:52:27
4	6018	BATE	13:52:24
14	6018	BATE	13:52:24
3	6018	BATE	13:52:24
28	6014	CHIX	13:50:10
34	6018	BATE	13:50:00
51	6018	BATE	13:50:00
26	6018	CHIX	13:49:55
24	6020	CHIX	13:49:37
3	6020	CHIX	13:49:21
83	6020	CHIX	13:49:21
10	6020	CHIX	13:49:21
58	6012	LSE	13:47:26
62	6012	LSE	13:47:25
24	6022	CHIX	13:45:10
8	6026	CHIX	13:43:08
9	6026	CHIX	13:43:08
10	6026	CHIX	13:43:00
33	6032	BATE	13:42:57
62	6032	BATE	13:42:57
5	6032	BATE	13:42:57
29	6030	CHIX	13:42:57
29	6028	CHIX	13:41:10
25	6028	CHIX	13:41:10
124	6028	LSE	13:41:10
11	6028	LSE	13:41:10
1	6028	CHIX	13:40:05
26	6026	CHIX	13:38:26
19	6028	BATE	13:38:19
2	6028	BATE	13:38:19
16	6028	BATE	13:38:19
30	6030	CHIX	13:38:09
24	6030	CHIX	13:38:09
19	6032	BATE	13:38:03
21	6032	BATE	13:38:03
26	6032	BATE	13:37:53
25	6032	BATE	13:37:53
10	6032	BATE	13:37:53
20	6032	BATE	13:37:53
66	6032	CHIX	13:37:53
8	6026	CHIX	13:37:39
14	6034	BATE	13:33:37
12	6034	BATE	13:32:52
29	6034	LSE	13:32:52
48	6034	LSE	13:32:38
47	6034	LSE	13:32:28
40	6036	CHIX	13:32:07
5	6036	BATE	13:31:56
20	6036	BATE	13:31:56
18	6036	BATE	13:31:56
28	6036	BATE	13:31:41
12	6036	CHIX	13:31:41
9	6036	CHIX	13:31:41
6	6036	CHIX	13:31:39
19	6036	BATE	13:31:33
6	6036	BATE	13:31:33
20	6036	BATE	13:31:30
10	6036	BATE	13:31:14
9	6036	BATE	13:31:01
9	6034	BATE	13:30:40
11	6034	BATE	13:30:38
7	6034	BATE	13:30:16
43	6034	BATE	13:30:16
27	6034	CHIX	13:30:16
34	6034	LSE	13:30:16
92	6034	LSE	13:30:16
20	6034	LSE	13:30:06
66	6034	LSE	13:29:41
44	6034	LSE	13:29:36
8	6036	CHIX	13:29:27
19	6036	CHIX	13:29:27
60	6034	CHIX	13:29:08
24	6034	CHIX	13:29:08
6	6034	CHIX	13:29:08
31	6034	CHIX	13:29:08
25	6026	CHIX	13:28:07
21	6028	BATE	13:27:22
29	6028	CHIX	13:27:22
130	6028	LSE	13:27:22
27	6030	CHIX	13:27:15
106	6030	CHIX	13:27:05
17	6022	LSE	13:26:40
91	6022	LSE	13:26:32
14	6022	LSE	13:26:23
9	6024	BATE	13:26:09
5	6024	BATE	13:25:57
13	6024	BATE	13:25:57
29	6024	CHIX	13:25:57
29	6024	CHIX	13:24:45
14	6024	CHIX	13:24:16
69	6024	CHIX	13:24:16
24	6020	CHIX	13:22:28
23	6022	CHIX	13:22:23
2	6022	CHIX	13:22:23
76	6024	LSE	13:22:23
58	6024	LSE	13:22:23
50	6026	CHIX	13:21:19
41	6026	CHIX	13:21:19
16	6020	BATE	13:20:33
11	6020	BATE	13:20:32
12	6022	CHIX	13:20:08
13	6022	CHIX	13:20:08
2	6022	LSE	13:20:08
62	6022	LSE	13:20:08
74	6022	LSE	13:20:08
15	6024	BATE	13:19:49
9	6024	BATE	13:19:49
26	6024	CHIX	13:19:49
32	6024	CHIX	13:19:49
10	6020	BATE	13:18:06
29	6020	CHIX	13:18:06
60	6018	LSE	13:15:18
26	6020	CHIX	13:15:13
7	6020	CHIX	13:15:13
60	6020	CHIX	13:15:13
13	6020	CHIX	13:14:12
23	6020	CHIX	13:14:12
9	6014	CHIX	13:13:55
15	6014	CHIX	13:13:55
27	6014	CHIX	13:13:32
16	6014	CHIX	13:13:32
13	6014	CHIX	13:13:27
28	6014	CHIX	13:12:07
29	6014	BATE	13:10:45
70	6014	LSE	13:10:40
66	6014	LSE	13:10:35
18	6016	CHIX	13:10:01
9	6016	CHIX	13:10:01
16	6020	BATE	13:09:48
4	6020	BATE	13:09:48
4	6020	BATE	13:09:48
8	6020	BATE	13:09:48
29	6020	BATE	13:09:48
29	6022	CHIX	13:09:48
100	6022	CHIX	13:09:48
100	6022	CHIX	13:09:48
40	6022	CHIX	13:09:48
24	6016	CHIX	13:09:12
16	6018	BATE	13:08:09
31	6018	CHIX	13:08:09
1	6022	CHIX	13:07:27
127	6022	LSE	13:07:16
26	6022	CHIX	13:07:02
26	6026	BATE	13:06:24
9	6026	CHIX	13:06:24
19	6026	CHIX	13:06:24
135	6026	LSE	13:06:24
10	6026	LSE	13:06:24
62	6026	LSE	13:05:40
55	6026	LSE	13:04:25
16	6028	CHIX	13:02:55
105	6028	CHIX	13:02:55
55	6028	CHIX	13:02:55
16	6026	BATE	13:02:46
6	6026	CHIX	13:02:46
26	6022	CHIX	13:02:24
29	6024	CHIX	12:59:49
29	6026	CHIX	12:59:44
44	6026	LSE	12:59:14
26	6026	LSE	12:59:14
60	6026	LSE	12:59:14
17	6028	BATE	12:59:03
93	6028	CHIX	12:58:45
26	6030	BATE	12:58:44
59	6028	CHIX	12:58:44
26	6032	CHIX	12:58:44
140	6032	LSE	12:58:44
9	6034	BATE	12:57:54
13	6034	BATE	12:57:54
28	6034	CHIX	12:57:30
16	6034	BATE	12:56:44
25	6036	CHIX	12:56:20
29	6038	CHIX	12:56:15
17	6042	BATE	12:54:21
26	6042	CHIX	12:54:21
17	6044	CHIX	12:54:20
9	6044	CHIX	12:54:11
81	6044	BATE	12:54:08
7	6044	CHIX	12:54:08
19	6044	CHIX	12:54:08
36	6044	LSE	12:54:08
82	6044	LSE	12:54:08
29	6042	CHIX	12:52:22
25	6044	CHIX	12:51:58
28	6046	CHIX	12:51:35
135	6046	CHIX	12:51:35
100	6046	CHIX	12:51:35
42	6046	CHIX	12:51:35
34	6038	LSE	12:51:09
42	6038	LSE	12:50:35
64	6038	LSE	12:48:10
26	6040	CHIX	12:47:45
17	6042	BATE	12:47:25
11	6042	BATE	12:47:25
3	6042	BATE	12:47:25
15	6042	BATE	12:47:25
18	6042	CHIX	12:46:51
132	6042	CHIX	12:46:51
29	6042	CHIX	12:46:51
27	6040	CHIX	12:46:17
26	6038	CHIX	12:45:48
31	6038	CHIX	12:45:48
19	6042	BATE	12:45:28
27	6044	CHIX	12:45:28
29	6044	CHIX	12:44:23
27	6044	BATE	12:42:42
29	6044	CHIX	12:42:42
29	6044	CHIX	12:42:42
103	6046	CHIX	12:42:42
27	6042	CHIX	12:42:42
140	6042	LSE	12:42:42
11	6042	CHIX	12:40:24
14	6042	CHIX	12:40:24
2	6044	BATE	12:40:11
13	6044	BATE	12:40:11
14	6044	BATE	12:40:11
25	6046	CHIX	12:40:11
83	6046	LSE	12:40:11
50	6046	LSE	12:40:11
1	6046	LSE	12:40:11
124	6046	LSE	12:40:11
14	6046	CHIX	12:38:28
14	6046	CHIX	12:38:28
19	6050	BATE	12:38:23
18	6050	BATE	12:38:22
106	6052	CHIX	12:38:22
19	6052	BATE	12:38:21
130	6050	CHIX	12:38:21
20	6050	CHIX	12:38:10
9	6050	CHIX	12:38:10
59	6052	CHIX	12:38:06
38	6052	CHIX	12:38:03
24	6050	CHIX	12:38:01
7	6050	CHIX	12:38:01
34	6050	CHIX	12:38:01
11	6050	CHIX	12:38:01
36	6050	CHIX	12:38:01
23	6050	LSE	12:38:01
29	6050	LSE	12:38:01
29	6048	LSE	12:38:01
50	6048	LSE	12:38:01
18	6062	BATE	12:37:56
24	6062	CHIX	12:37:56
118	6062	LSE	12:37:56
17	6070	BATE	12:36:14
31	6070	CHIX	12:36:14
26	6070	CHIX	12:36:14
16	6074	CHIX	12:35:27
10	6074	CHIX	12:35:10
28	6074	CHIX	12:33:36
16	6076	CHIX	12:33:31
9	6076	CHIX	12:33:10
25	6074	CHIX	12:32:41
24	6076	CHIX	12:32:36
28	6076	CHIX	12:32:36
34	6078	BATE	12:32:07
28	6080	CHIX	12:32:07
26	6080	CHIX	12:32:07
4	6078	LSE	12:32:07
116	6078	LSE	12:32:07
17	6074	CHIX	12:27:33
11	6074	CHIX	12:27:33
27	6074	CHIX	12:27:33
52	6076	CHIX	12:27:21
28	6076	CHIX	12:27:21
29	6074	BATE	12:26:50
54	6074	BATE	12:26:50
20	6074	BATE	12:26:50
86	6074	CHIX	12:26:50
44	6074	CHIX	12:26:50
28	6070	CHIX	12:26:28
10	6074	CHIX	12:24:07
4	6074	CHIX	12:23:14
10	6074	CHIX	12:23:14
19	6076	BATE	12:22:26
1	6076	BATE	12:22:26
16	6076	BATE	12:22:16
19	6076	BATE	12:22:13
24	6076	CHIX	12:22:13
17	6078	BATE	12:22:01
18	6078	BATE	12:22:01
26	6082	BATE	12:17:58
4	6082	CHIX	12:17:49
20	6082	CHIX	12:17:49
55	6084	LSE	12:17:41
72	6084	LSE	12:17:41
19	6086	BATE	12:16:57
25	6086	CHIX	12:16:57
11	6088	BATE	12:16:16
6	6088	BATE	12:16:16
25	6088	BATE	12:16:16
32	6088	CHIX	12:16:16
29	6086	BATE	12:15:06
27	6086	CHIX	12:15:06
29	6086	CHIX	12:15:06
23	6086	LSE	12:15:06
42	6086	LSE	12:15:06
61	6086	LSE	12:14:39
29	6090	CHIX	12:14:26
5	6086	CHIX	12:12:21
35	6086	CHIX	12:12:21
53	6086	CHIX	12:12:21
63	6086	CHIX	12:12:21
17	6084	BATE	12:10:25
29	6084	CHIX	12:10:25
4	6084	CHIX	12:10:25
24	6084	CHIX	12:10:25
20	6084	BATE	12:08:16
30	6084	BATE	12:08:16
33	6084	CHIX	12:08:16
79	6084	CHIX	12:08:16
42	6080	CHIX	12:08:05
5	6078	LSE	12:07:50
64	6078	LSE	12:07:47
46	6078	LSE	12:07:42
25	6080	CHIX	12:04:41
29	6080	CHIX	12:04:41
30	6080	CHIX	12:04:41
29	6074	CHIX	12:02:22
33	6078	BATE	12:02:04
25	6078	CHIX	12:02:04
100	6080	CHIX	12:02:00
26	6074	CHIX	12:00:20
53	6074	CHIX	12:00:20
43	6072	BATE	11:59:59
85	6072	BATE	11:59:59
129	6070	LSE	11:59:59
29	6072	CHIX	11:59:49
38	6072	CHIX	11:59:49
26	6072	CHIX	11:59:49
70	6072	CHIX	11:59:49
77	6072	CHIX	11:59:49
1	6070	BATE	11:58:29
7	6068	CHIX	11:58:10
9	6068	CHIX	11:58:00
9	6068	CHIX	11:57:50
3	6070	BATE	11:56:29
4	6070	BATE	11:56:29
9	6070	BATE	11:56:29
16	6070	BATE	11:56:29
10	6070	BATE	11:56:29
2	6070	BATE	11:56:29
76	6070	CHIX	11:56:29
119	6070	LSE	11:56:29
27	6072	CHIX	11:55:29
39	6072	CHIX	11:55:29
27	6074	CHIX	11:55:29
33	6074	CHIX	11:55:29
7	6080	BATE	11:55:27
51	6080	BATE	11:55:27
297	6078	CHIX	11:55:27
79	6078	CHIX	11:55:27
60	6060	CHIX	11:53:06
5	6058	CHIX	11:53:01
21	6056	LSE	11:51:57
33	6056	BATE	11:50:48
88	6056	LSE	11:50:48
26	6056	LSE	11:50:48
16	6056	BATE	11:48:43
20	6056	BATE	11:48:43
1	6058	CHIX	11:48:43
34	6058	CHIX	11:48:43
45	6056	CHIX	11:48:43
37	6058	CHIX	11:48:43
49	6058	CHIX	11:48:43
55	6058	CHIX	11:48:43
7	6056	CHIX	11:48:43
18	6056	CHIX	11:48:43
17	6056	CHIX	11:48:43
29	6056	CHIX	11:48:23
3	6056	CHIX	11:48:18
4	6052	BATE	11:46:03
3	6052	BATE	11:46:03
12	6052	BATE	11:46:03
26	6052	CHIX	11:46:03
26	6056	CHIX	11:45:18
11	6056	CHIX	11:45:18
55	6056	CHIX	11:45:18
94	6056	CHIX	11:45:18
172	6052	CHIX	11:44:31
7	6054	BATE	11:41:54
8	6054	BATE	11:41:38
2	6054	BATE	11:41:38
28	6058	CHIX	11:40:52
50	6062	CHIX	11:40:49
26	6062	CHIX	11:40:49
27	6064	CHIX	11:40:02
123	6064	LSE	11:40:01
124	6064	LSE	11:40:01
23	6064	BATE	11:39:40
19	6064	BATE	11:39:40
20	6064	BATE	11:39:40
24	6066	CHIX	11:39:31
14	6064	CHIX	11:39:10
26	6066	CHIX	11:39:04
5	6068	BATE	11:39:03
12	6068	BATE	11:39:03
21	6068	BATE	11:38:58
21	6068	CHIX	11:38:58
200	6068	CHIX	11:38:58
35	6054	BATE	11:37:35
27	6054	BATE	11:37:35
140	6054	LSE	11:37:35
4	6058	CHIX	11:37:29
18	6058	CHIX	11:37:29
26	6058	CHIX	11:37:29
23	6058	CHIX	11:37:29
17	6058	CHIX	11:37:29
42	6058	CHIX	11:37:29
47	6058	CHIX	11:37:29
34	6058	CHIX	11:37:27
71	6058	CHIX	11:37:27
19	6048	CHIX	11:36:29
11	6052	BATE	11:34:08
15	6052	BATE	11:34:08
27	6054	BATE	11:33:17
28	6054	CHIX	11:33:17
50	6056	CHIX	11:32:05
40	6056	CHIX	11:32:05
33	6056	CHIX	11:32:05
50	6056	CHIX	11:32:05
81	6056	CHIX	11:32:05
132	6050	LSE	11:31:18
13	6052	BATE	11:31:11
5	6052	BATE	11:31:11
23	6052	BATE	11:31:11
67	6052	BATE	11:31:11
48	6052	BATE	11:31:11
26	6052	CHIX	11:31:11
24	6052	CHIX	11:31:11
26	6052	CHIX	11:30:41
27	6044	CHIX	11:28:59
46	6046	CHIX	11:28:59
100	6046	CHIX	11:28:59
22	6044	CHIX	11:28:59
21	6044	CHIX	11:28:59
14	6044	CHIX	11:28:59
25	6042	CHIX	11:27:25
18	6052	BATE	11:27:01
26	6052	CHIX	11:27:01
117	6052	LSE	11:27:01
14	6052	LSE	11:27:01
49	6058	BATE	11:26:17
5	6058	BATE	11:26:17
18	6058	BATE	11:26:17
50	6060	CHIX	11:25:56
7	6060	CHIX	11:25:56
15	6060	CHIX	11:25:56
23	6060	CHIX	11:25:56
5	6060	CHIX	11:25:56
5	6060	CHIX	11:25:56
53	6060	CHIX	11:25:56
26	6054	BATE	11:25:25
7	6052	CHIX	11:25:25
44	6052	CHIX	11:25:25
11	6060	CHIX	11:24:37
16	6060	CHIX	11:24:37
28	6064	CHIX	11:24:37
132	6064	LSE	11:24:37
28	6066	CHIX	11:24:27
117	6066	LSE	11:24:26
20	6068	BATE	11:24:19
28	6068	CHIX	11:24:19
44	6068	CHIX	11:24:18
12	6068	CHIX	11:24:18
31	6068	BATE	11:24:04
90	6068	CHIX	11:24:04
430	6070	LSE	11:24:04
135	6068	LSE	11:24:04
227	6056	CHIX	11:22:57
17	6042	BATE	11:20:04
140	6042	BATE	11:20:04
15	6044	CHIX	11:20:00
100	6044	CHIX	11:20:00
225	6044	CHIX	11:20:00
15	6044	CHIX	11:20:00
114	6034	CHIX	11:19:46
11	6034	CHIX	11:19:46
86	6034	LSE	11:19:46
37	6034	LSE	11:19:46
11	6028	CHIX	11:19:16
186	6020	LSE	11:18:48
13	6020	LSE	11:18:48
17	6020	LSE	11:18:48
24	6004	CHIX	11:18:05
119	6004	LSE	11:18:05
42	6008	CHIX	11:17:39
30	6008	CHIX	11:17:39
95	6008	CHIX	11:17:39
25	6010	CHIX	11:17:25
15	6008	CHIX	11:17:25
17	6008	CHIX	11:17:25
160	6010	LSE	11:17:24
17	6014	BATE	11:17:18
16	6014	BATE	11:17:18
17	6014	BATE	11:17:18
29	6014	CHIX	11:17:18
50	6014	CHIX	11:17:18
134	6014	LSE	11:17:18
139	6014	LSE	11:17:18
30	6012	BATE	11:15:59
17	6012	BATE	11:15:59
24	6012	CHIX	11:15:59
68	6012	CHIX	11:15:59
34	6012	CHIX	11:15:59
25	6016	CHIX	11:15:59
129	6012	LSE	11:15:59
85	6012	LSE	11:15:59
29	6014	CHIX	11:15:43
133	6014	CHIX	11:15:43
24	6012	LSE	11:15:43
16	6012	LSE	11:15:43
56	6014	CHIX	11:15:31
37	6006	CHIX	11:12:45
100	6006	CHIX	11:12:45
60	6006	CHIX	11:12:45
29	5998	CHIX	11:12:14
25	6004	CHIX	11:11:39
27	6004	CHIX	11:11:39
17	6004	LSE	11:11:39
50	6004	LSE	11:11:39
70	6004	LSE	11:11:39
127	6004	LSE	11:11:39
160	6006	CHIX	11:11:30
33	6006	CHIX	11:11:21
5	6006	BATE	11:11:00
124	6006	LSE	11:11:00
4	6006	BATE	11:10:13
18	6006	BATE	11:08:45
52	6006	BATE	11:08:45
50	6006	CHIX	11:08:45
152	6006	CHIX	11:08:45
7	6006	CHIX	11:08:45
50	6006	CHIX	11:08:45
48	6006	CHIX	11:08:45
4	6002	CHIX	11:08:20
17	6002	BATE	11:08:00
19	6002	BATE	11:08:00
26	6002	CHIX	11:08:00
26	6000	CHIX	11:07:54
26	6002	CHIX	11:07:46
27	6002	CHIX	11:07:46
87	6002	CHIX	11:07:46
16	6006	BATE	11:06:58
1	6004	BATE	11:06:58
16	6006	BATE	11:05:31
2	6006	BATE	11:05:31
17	6006	BATE	11:05:30
48	6004	LSE	11:05:30
88	6004	LSE	11:05:30
25	6006	CHIX	11:05:08
39	6006	LSE	11:05:08
81	6006	LSE	11:05:08
29	6008	CHIX	11:05:07
33	6010	CHIX	11:05:00
11	6010	CHIX	11:05:00
13	6010	CHIX	11:04:50
33	6004	CHIX	11:03:50
34	6006	CHIX	11:03:50
25	6000	CHIX	11:02:53
8	6000	CHIX	11:02:53
9	6000	CHIX	11:02:53
17	6000	CHIX	11:02:53
1	6000	CHIX	11:02:53
39	6000	CHIX	11:02:53
28	6000	BATE	11:01:41
24	6002	CHIX	11:01:10
7	6004	CHIX	11:01:10
28	6004	CHIX	11:01:10
27	6004	CHIX	11:01:10
26	6004	CHIX	11:00:50
51	5998	CHIX	11:00:30
26	5998	CHIX	11:00:30
14	5992	CHIX	11:00:08
19	5994	BATE	10:59:19
26	5996	CHIX	10:59:14
141	5998	LSE	10:59:14
72	6000	CHIX	10:57:31
20	6002	BATE	10:57:30
72	6002	BATE	10:57:30
58	6000	CHIX	10:57:30
3	6000	CHIX	10:57:30
25	6000	CHIX	10:56:17
25	6002	CHIX	10:56:17
29	6004	CHIX	10:56:13
77	6004	LSE	10:56:13
42	6004	LSE	10:56:13
16	6006	BATE	10:54:42
49	6006	BATE	10:54:42
9	6006	BATE	10:54:42
42	6006	LSE	10:54:42
72	6006	LSE	10:54:42
14	6008	CHIX	10:54:27
45	6008	CHIX	10:54:27
98	6008	CHIX	10:54:27
50	5996	LSE	10:52:31
18	5998	CHIX	10:52:01
10	5998	CHIX	10:52:01
268	6000	CHIX	10:51:15
65	5990	LSE	10:50:52
13	5992	BATE	10:49:50
3	5992	BATE	10:49:50
6	5992	BATE	10:49:50
4	5992	BATE	10:49:50
52	5990	LSE	10:49:15
32	5992	CHIX	10:48:40
97	5992	CHIX	10:48:40
17	5990	BATE	10:48:30
18	5990	BATE	10:48:30
32	5990	CHIX	10:48:01
93	5990	CHIX	10:48:01
51	5988	CHIX	10:47:48
29	5988	CHIX	10:47:48
19	5988	BATE	10:47:36
24	5988	CHIX	10:47:36
27	5986	CHIX	10:47:36
114	5986	LSE	10:47:36
44	5988	LSE	10:47:28
83	5988	LSE	10:47:28
41	5990	LSE	10:47:28
18	5990	BATE	10:47:25
63	5990	LSE	10:47:25
15	5990	LSE	10:47:25
137	5992	LSE	10:47:22
138	5992	CHIX	10:47:21
36	5994	LSE	10:47:21
55	5992	LSE	10:47:21
126	5992	LSE	10:47:21
115	5992	LSE	10:47:19
18	5970	BATE	10:44:40
20	5966	BATE	10:44:25
12	5966	BATE	10:44:25
24	5966	CHIX	10:44:25
10	5964	CHIX	10:44:24
57	5964	CHIX	10:44:24
33	5964	CHIX	10:44:24
17	5962	BATE	10:44:10
21	5962	CHIX	10:44:10
2	5962	CHIX	10:44:10
26	5960	CHIX	10:43:05
25	5960	CHIX	10:43:00
28	5962	CHIX	10:42:00
29	5960	LSE	10:42:00
111	5960	LSE	10:42:00
14	5962	BATE	10:41:41
3	5962	BATE	10:41:41
24	5964	CHIX	10:39:03
37	5966	CHIX	10:39:00
25	5966	CHIX	10:39:00
24	5966	CHIX	10:38:57
65	5966	LSE	10:38:57
61	5966	LSE	10:38:57
5	5966	BATE	10:37:58
11	5966	BATE	10:37:58
35	5968	CHIX	10:37:58
27	5968	CHIX	10:37:58
88	5966	LSE	10:37:58
48	5966	LSE	10:37:58
26	5968	CHIX	10:37:27
18	5968	BATE	10:37:10
7	5966	BATE	10:36:54
10	5966	BATE	10:36:54
26	5966	BATE	10:36:43
43	5958	CHIX	10:35:40
24	5958	CHIX	10:35:40
27	5958	CHIX	10:35:40
19	5956	BATE	10:35:14
28	5956	CHIX	10:34:41
9	5956	CHIX	10:34:40
29	5958	CHIX	10:34:40
42	5956	CHIX	10:34:40
60	5954	LSE	10:34:12
41	5954	LSE	10:34:07
25	5954	CHIX	10:33:18
17	5954	BATE	10:33:17
17	5954	BATE	10:33:17
31	5952	BATE	10:33:12
12	5952	BATE	10:33:12
98	5952	CHIX	10:33:12
37	5950	CHIX	10:33:12
47	5950	CHIX	10:33:12
112	5944	LSE	10:30:38
17	5944	LSE	10:30:38
3	5948	CHIX	10:30:07
10	5948	BATE	10:29:47
8	5948	BATE	10:29:17
13	5948	BATE	10:29:17
5	5948	BATE	10:29:17
17	5948	BATE	10:29:17
25	5948	CHIX	10:29:17
17	5948	CHIX	10:29:17
26	5948	CHIX	10:29:14
25	5948	CHIX	10:29:14
25	5940	CHIX	10:28:15
122	5940	LSE	10:28:15
13	5944	BATE	10:27:55
6	5944	BATE	10:27:55
29	5946	CHIX	10:26:40
104	5950	LSE	10:26:40
11	5950	LSE	10:26:40
135	5950	LSE	10:26:40
5	5952	CHIX	10:26:03
24	5952	CHIX	10:26:03
38	5952	CHIX	10:26:03
25	5952	CHIX	10:26:03
127	5956	LSE	10:25:07
16	5962	BATE	10:24:22
28	5964	CHIX	10:24:22
11	5966	CHIX	10:24:00
26	5966	CHIX	10:24:00
16	5966	CHIX	10:24:00
22	5968	BATE	10:22:41
100	5968	LSE	10:22:16
19	5968	LSE	10:22:16
18	5968	BATE	10:21:42
41	5970	CHIX	10:21:42
91	5970	CHIX	10:21:42
27	5970	CHIX	10:21:42
96	5968	LSE	10:21:42
11	5962	CHIX	10:21:22
14	5962	BATE	10:21:12
16	5962	BATE	10:21:12
18	5964	BATE	10:21:12
60	5962	CHIX	10:21:12
8	5966	LSE	10:20:41
27	5966	CHIX	10:20:16
3	5966	LSE	10:20:16
60	5966	LSE	10:19:53
30	5966	LSE	10:19:30
13	5966	LSE	10:19:25
27	5968	CHIX	10:19:23
16	5970	BATE	10:18:38
5	5970	BATE	10:18:38
25	5970	CHIX	10:18:38
13	5970	BATE	10:18:15
18	5970	BATE	10:18:15
27	5972	CHIX	10:17:12
28	5974	CHIX	10:17:09
83	5974	LSE	10:17:09
56	5974	LSE	10:17:09
12	5976	BATE	10:14:54
7	5976	BATE	10:14:54
4	5976	BATE	10:14:54
2	5976	BATE	10:14:54
79	5976	LSE	10:14:54
56	5976	LSE	10:14:54
20	5978	CHIX	10:14:47
5	5978	CHIX	10:14:47
16	5978	BATE	10:14:24
60	5972	LSE	10:13:54
24	5974	CHIX	10:13:49
119	5974	LSE	10:13:49
26	5974	LSE	10:13:49
27	5976	CHIX	10:13:44
26	5976	BATE	10:13:42
16	5972	BATE	10:13:12
32	5970	CHIX	10:13:12
71	5970	CHIX	10:13:12
10	5964	LSE	10:12:51
17	5968	BATE	10:12:40
43	5968	CHIX	10:12:40
37	5968	CHIX	10:12:30
17	5962	BATE	10:12:23
26	5966	CHIX	10:12:23
31	5966	CHIX	10:12:23
44	5964	CHIX	10:12:22
69	5964	LSE	10:12:22
54	5964	LSE	10:12:22
17	5964	BATE	10:10:26
26	5964	CHIX	10:09:25
28	5964	CHIX	10:09:25
3	5964	CHIX	10:09:25
4	5964	CHIX	10:09:10
20	5964	CHIX	10:09:06
16	5966	BATE	10:09:05
26	5962	CHIX	10:08:01
1	5964	CHIX	10:07:33
28	5966	CHIX	10:07:08
26	5964	CHIX	10:07:08
28	5966	CHIX	10:07:08
117	5964	LSE	10:07:08
19	5968	BATE	10:06:34
4	5968	BATE	10:06:34
30	5968	CHIX	10:06:34
24	5968	CHIX	10:06:34
28	5966	LSE	10:06:34
16	5968	BATE	10:06:13
27	5968	CHIX	10:05:53
19	5970	BATE	10:05:48
18	5972	CHIX	10:05:44
6	5972	CHIX	10:05:44
28	5976	CHIX	10:05:09
84	5976	LSE	10:05:09
40	5976	LSE	10:05:09
23	5978	BATE	10:04:57
27	5978	BATE	10:04:57
18	5978	BATE	10:04:57
7	5978	CHIX	10:04:57
30	5978	CHIX	10:04:57
36	5978	CHIX	10:04:57
17	5974	BATE	10:03:17
21	5970	LSE	10:03:17
34	5970	LSE	10:03:17
38	5970	LSE	10:03:06
22	5970	LSE	10:02:27
31	5970	CHIX	10:00:50
5	5970	CHIX	10:00:50
11	5970	CHIX	10:00:50
118	5970	CHIX	10:00:50
27	5970	CHIX	10:00:50
41	5966	LSE	10:00:34
24	5966	CHIX	10:00:33
66	5966	LSE	10:00:33
29	5972	CHIX	09:59:53
25	5970	CHIX	09:59:53
30	5974	LSE	09:58:32
35	5974	LSE	09:58:32
49	5974	LSE	09:58:07
27	5978	CHIX	09:57:12
26	5982	CHIX	09:57:03
70	5982	LSE	09:57:03
47	5982	LSE	09:57:03
26	5984	CHIX	09:57:01
18	5984	BATE	09:56:15
17	5986	BATE	09:55:44
24	5988	CHIX	09:55:38
8	5988	CHIX	09:54:01
21	5988	CHIX	09:54:01
110	5988	LSE	09:54:01
12	5988	LSE	09:54:01
17	5990	CHIX	09:53:07
12	5990	CHIX	09:53:07
5	5994	BATE	09:53:04
14	5994	BATE	09:53:04
24	5996	CHIX	09:53:04
52	5996	LSE	09:53:04
28	5998	CHIX	09:52:52
62	5998	CHIX	09:52:52
30	5998	CHIX	09:52:52
17	5998	BATE	09:52:41
35	5996	LSE	09:51:22
46	5996	LSE	09:50:49
54	5998	LSE	09:50:39
10	6000	CHIX	09:50:35
14	6000	CHIX	09:50:35
29	6000	CHIX	09:50:19
28	6000	CHIX	09:50:19
60	5998	LSE	09:50:10
10	6002	CHIX	09:50:05
21	6002	CHIX	09:50:05
8	6002	BATE	09:49:22
8	6002	BATE	09:49:22
18	6002	BATE	09:49:22
3	6002	BATE	09:49:22
29	6002	CHIX	09:49:22
27	6008	CHIX	09:48:55
139	6010	LSE	09:48:54
26	6010	CHIX	09:47:59
28	6018	CHIX	09:45:00
24	6020	CHIX	09:43:45
13	6024	BATE	09:43:14
10	6024	BATE	09:43:14
29	6026	BATE	09:43:11
28	6026	CHIX	09:43:11
119	6026	LSE	09:43:11
36	6028	CHIX	09:42:17
101	6028	LSE	09:42:17
26	6028	LSE	09:42:17
11	6028	LSE	09:42:07
34	6028	CHIX	09:41:46
32	6028	CHIX	09:41:40
27	6026	CHIX	09:41:40
128	6026	LSE	09:41:40
44	6028	BATE	09:41:37
16	6028	BATE	09:41:37
30	6032	BATE	09:41:37
29	6030	CHIX	09:41:37
13	6028	CHIX	09:41:37
12	6028	CHIX	09:41:37
28	6030	CHIX	09:41:37
1	6032	CHIX	09:39:08
24	6030	CHIX	09:35:37
17	6030	BATE	09:35:36
29	6030	CHIX	09:35:36
80	6030	LSE	09:35:36
49	6030	LSE	09:35:36
26	6032	CHIX	09:35:31
24	6036	CHIX	09:33:18
26	6036	CHIX	09:33:18
28	6036	CHIX	09:31:49
17	6040	BATE	09:31:48
18	6044	BATE	09:31:06
28	6042	CHIX	09:31:06
31	6042	CHIX	09:31:02
27	6046	CHIX	09:31:02
123	6044	LSE	09:31:02
24	6046	BATE	09:29:23
28	6044	CHIX	09:28:36
20	6046	CHIX	09:28:08
5	6046	CHIX	09:28:08
40	6046	CHIX	09:28:08
40	6044	LSE	09:28:08
86	6044	LSE	09:28:08
7	6044	CHIX	09:27:26
17	6040	BATE	09:27:01
18	6040	BATE	09:27:01
27	6040	CHIX	09:27:01
41	6040	CHIX	09:27:01
82	6038	LSE	09:25:05
49	6038	LSE	09:25:05
27	6030	CHIX	09:23:35
18	6028	CHIX	09:22:20
9	6028	CHIX	09:22:20
27	6028	CHIX	09:22:00
24	6034	CHIX	09:19:53
16	6040	BATE	09:17:06
39	6044	CHIX	09:16:50
19	6046	BATE	09:16:40
19	6046	BATE	09:16:40
18	6046	BATE	09:16:20
27	6046	CHIX	09:16:20
111	6046	LSE	09:16:20
18	6046	LSE	09:16:20
29	6044	CHIX	09:15:23
9	6044	BATE	09:15:12
9	6044	BATE	09:15:10
40	6046	CHIX	09:15:00
26	6046	CHIX	09:15:00
152	6044	CHIX	09:14:56
27	6036	CHIX	09:13:19
53	6036	LSE	09:13:19
17	6040	BATE	09:10:15
22	6040	CHIX	09:10:15
12	6040	CHIX	09:10:15
8	6042	BATE	09:09:40
10	6042	BATE	09:09:30
22	6042	BATE	09:09:28
26	6042	CHIX	09:09:28
21	6044	BATE	09:06:43
28	6048	CHIX	09:06:41
16	6046	BATE	09:05:06
15	6046	BATE	09:05:06
3	6046	BATE	09:05:06
27	6046	CHIX	09:05:06
29	6050	CHIX	09:04:57
27	6052	CHIX	09:04:53
63	6052	CHIX	09:04:44
27	6042	CHIX	09:03:55
33	6042	CHIX	09:03:55
16	6042	BATE	09:03:41
51	6042	BATE	09:03:41
37	6042	CHIX	09:03:41
25	6042	CHIX	09:03:41
58	6042	LSE	09:03:41
61	6042	LSE	09:03:41
18	6036	CHIX	09:02:52
135	6036	LSE	09:02:52
24	6036	CHIX	09:01:19
24	6036	CHIX	09:01:19
27	6036	CHIX	09:00:43
24	6038	CHIX	08:59:59
24	6042	CHIX	08:59:57
18	6042	BATE	08:59:54
3	6042	BATE	08:59:54
116	6042	LSE	08:59:54
13	6042	BATE	08:58:49
54	6042	LSE	08:58:49
83	6042	LSE	08:58:49
64	6044	CHIX	08:58:38
33	6036	CHIX	08:57:08
29	6030	CHIX	08:56:54
122	6020	LSE	08:55:09
3	6020	LSE	08:55:09
26	6022	CHIX	08:54:39
25	6022	CHIX	08:54:39
26	6014	CHIX	08:52:56
28	6014	CHIX	08:52:56
28	6014	BATE	08:52:19
60	6016	CHIX	08:52:04
46	6016	CHIX	08:52:04
26	6016	CHIX	08:52:04
24	6016	CHIX	08:50:00
29	6020	CHIX	08:48:30
34	6020	CHIX	08:48:30
37	6020	LSE	08:48:30
103	6020	LSE	08:48:30
8	6022	BATE	08:47:50
17	6022	BATE	08:47:50
28	6022	CHIX	08:47:50
4	6022	CHIX	08:47:50
9	6022	LSE	08:47:50
52	6022	LSE	08:47:50
20	6024	BATE	08:47:00
53	6022	LSE	08:46:50
17	6022	BATE	08:46:32
85	6022	CHIX	08:46:08
28	6028	BATE	08:45:05
16	6028	CHIX	08:44:21
10	6028	CHIX	08:44:21
26	6036	CHIX	08:43:11
28	6040	CHIX	08:42:44
38	6040	LSE	08:42:44
50	6040	LSE	08:42:44
40	6040	LSE	08:42:44
26	6044	CHIX	08:41:10
15	6046	CHIX	08:40:12
11	6046	CHIX	08:40:12
28	6044	CHIX	08:39:35
24	6040	CHIX	08:38:50
1	6040	CHIX	08:38:03
28	6044	BATE	08:37:37
29	6044	CHIX	08:37:37
53	6044	LSE	08:37:37
63	6044	LSE	08:37:37
26	6048	CHIX	08:37:00
24	6054	CHIX	08:36:03
16	6062	BATE	08:35:24
1	6060	BATE	08:35:24
20	6062	BATE	08:35:01
28	6062	CHIX	08:35:01
26	6064	CHIX	08:35:01
123	6062	LSE	08:35:01
29	6062	CHIX	08:33:19
18	6062	LSE	08:32:44
52	6062	LSE	08:32:20
40	6064	CHIX	08:32:17
32	6064	CHIX	08:32:17
18	6064	BATE	08:31:30
17	6064	CHIX	08:31:30
9	6064	CHIX	08:31:23
60	6062	LSE	08:31:14
10	6062	LSE	08:31:14
18	6066	BATE	08:31:11
58	6066	CHIX	08:31:11
46	6046	CHIX	08:30:00
29	6032	CHIX	08:27:53
28	6034	CHIX	08:27:48
84	6030	LSE	08:27:33
36	6030	LSE	08:27:33
24	6036	CHIX	08:26:22
3	6034	BATE	08:25:36
4	6034	BATE	08:25:36
7	6034	BATE	08:25:36
4	6034	BATE	08:25:36
24	6036	CHIX	08:25:32
5	6040	CHIX	08:24:57
22	6040	CHIX	08:24:57
29	6046	CHIX	08:24:40
27	6046	CHIX	08:23:50
63	6046	LSE	08:23:50
70	6046	LSE	08:23:50
117	6046	LSE	08:23:50
26	6040	CHIX	08:21:57
27	6042	CHIX	08:21:43
126	6042	LSE	08:21:43
6	6054	BATE	08:19:25
12	6054	BATE	08:19:25
26	6056	CHIX	08:19:25
17	6068	BATE	08:19:20
26	6066	CHIX	08:19:20
26	6068	CHIX	08:19:20
50	6064	LSE	08:19:20
66	6066	LSE	08:19:20
25	6066	LSE	08:19:20
115	6068	LSE	08:19:20
29	6064	CHIX	08:17:26
1	6072	BATE	08:17:21
37	6072	BATE	08:17:21
24	6074	CHIX	08:17:21
2	6074	CHIX	08:17:21
24	6074	CHIX	08:17:21
18	6074	LSE	08:17:21
98	6074	LSE	08:17:21
22	6076	CHIX	08:16:58
24	6076	CHIX	08:16:58
53	6076	CHIX	08:16:57
10	6076	CHIX	08:16:57
45	6068	LSE	08:16:26
28	6072	CHIX	08:15:51
34	6070	CHIX	08:15:40
24	6064	CHIX	08:15:09
29	6066	CHIX	08:15:06
27	6068	CHIX	08:15:04
98	6068	LSE	08:15:04
29	6068	LSE	08:15:04
29	6072	CHIX	08:15:03
28	6066	BATE	08:13:48
23	6068	CHIX	08:13:44
2	6068	CHIX	08:13:44
125	6068	LSE	08:13:44
14	6068	LSE	08:13:44
121	6070	LSE	08:13:26
15	6072	CHIX	08:13:15
9	6072	CHIX	08:13:15
137	6072	LSE	08:13:15
34	6072	LSE	08:13:14
22	6076	BATE	08:13:12
25	6074	CHIX	08:13:12
21	6068	LSE	08:13:00
25	6066	CHIX	08:12:16
26	6066	CHIX	08:12:16
25	6066	CHIX	08:11:04
19	6066	BATE	08:09:52
27	6062	CHIX	08:09:52
27	6064	CHIX	08:09:52
28	6068	CHIX	08:09:52
45	6070	CHIX	08:09:48
25	6064	CHIX	08:09:19
29	6064	CHIX	08:08:06
133	6064	LSE	08:08:06
25	6066	CHIX	08:08:04
15	6066	BATE	08:07:37
3	6066	BATE	08:07:37
128	6064	LSE	08:07:37
24	6070	BATE	08:07:12
6	6070	BATE	08:07:11
29	6062	CHIX	08:07:11
27	6064	CHIX	08:06:17
18	6062	LSE	08:06:17
100	6062	LSE	08:06:17
26	6066	CHIX	08:06:16
53	6066	CHIX	08:06:16
17	6066	BATE	08:06:14
28	6092	CHIX	08:03:13
19	6094	BATE	08:02:19
25	6100	CHIX	08:02:13
67	6100	LSE	08:02:13
64	6100	LSE	08:02:07
19	6104	BATE	08:01:50
61	6104	BATE	08:01:50
28	6104	CHIX	08:01:50
68	6104	CHIX	08:01:50
5	6104	CHIX	08:01:50
17	6088	BATE	08:00:38
16	6096	BATE	08:00:36
29	6092	CHIX	08:00:36
135	6090	LSE	08:00:36
129	6096	LSE	08:00:36
120	6100	LSE	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

POSSEWFMLEESEII

Related Shares:

FTSE 100 Latest

Value9,711.15

Change-48.91