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

1st Jun 2022 17:11

RNS Number : 6442N

Next PLC

01 June 2022

NEXT plc

For immediate release

1 June 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 54,505 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6518.0108 pence per Share.

The highest price paid per Share was 6590p and the lowest price paid per Share was 6444p.

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

Following the purchase, the Company's registered share capital consists of 130,311,878 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	27,589	6517.78
CHIX	22,603	6518.54
BATE	4,313	6516.76

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
29	6450	CHIX	16:28:59
1	6446	LSE	16:28:46
1	6446	LSE	16:28:36
1	6446	LSE	16:28:26
1	6446	LSE	16:28:06
28	6448	CHIX	16:27:55
42	6446	LSE	16:27:06
46	6446	LSE	16:27:06
1	6446	LSE	16:27:01
89	6446	LSE	16:26:50
97	6446	LSE	16:26:32
19	6448	BATE	16:26:29
3	6444	LSE	16:26:19
28	6446	CHIX	16:25:40
26	6446	CHIX	16:25:40
132	6444	LSE	16:24:27
24	6446	CHIX	16:23:35
24	6446	CHIX	16:23:21
102	6448	LSE	16:23:00
27	6448	LSE	16:22:55
25	6450	CHIX	16:22:54
133	6450	LSE	16:22:54
13	6454	CHIX	16:22:49
6	6454	CHIX	16:22:49
5	6454	CHIX	16:22:49
25	6454	CHIX	16:22:39
14	6454	CHIX	16:22:37
18	6450	BATE	16:22:01
137	6450	LSE	16:21:57
24	6450	CHIX	16:21:22
117	6450	LSE	16:21:22
11	6452	CHIX	16:21:19
6	6452	CHIX	16:21:19
11	6452	CHIX	16:21:19
10	6452	CHIX	16:21:10
29	6452	CHIX	16:21:10
10	6450	BATE	16:20:46
20	6450	BATE	16:20:38
10	6450	CHIX	16:20:38
17	6450	CHIX	16:20:24
16	6452	BATE	16:20:07
17	6452	BATE	16:20:07
55	6450	LSE	16:20:07
64	6450	LSE	16:20:07
28	6452	CHIX	16:20:06
27	6452	CHIX	16:20:06
9	6448	CHIX	16:19:22
27	6450	CHIX	16:18:41
11	6450	CHIX	16:17:43
29	6450	CHIX	16:17:43
128	6450	LSE	16:17:43
128	6452	LSE	16:16:59
12	6454	BATE	16:16:50
29	6452	CHIX	16:16:36
28	6452	CHIX	16:16:36
27	6452	CHIX	16:15:59
1	6452	BATE	16:15:43
14	6452	BATE	16:15:43
2	6452	BATE	16:15:43
3	6452	CHIX	16:15:43
29	6452	CHIX	16:15:43
124	6452	LSE	16:15:43
24	6454	CHIX	16:15:26
14	6452	CHIX	16:15:09
8	6452	CHIX	16:15:04
28	6450	CHIX	16:14:54
13	6450	CHIX	16:14:54
17	6450	BATE	16:14:53
113	6454	LSE	16:14:10
105	6454	LSE	16:13:06
16	6454	BATE	16:13:05
19	6454	LSE	16:13:05
25	6456	CHIX	16:13:01
33	6458	CHIX	16:12:43
10	6458	CHIX	16:12:43
124	6452	LSE	16:12:35
27	6452	CHIX	16:12:15
6	6452	CHIX	16:12:15
19	6452	CHIX	16:12:15
114	6452	LSE	16:12:15
21	6452	LSE	16:12:15
128	6452	LSE	16:12:15
29	6452	CHIX	16:11:05
120	6454	LSE	16:10:58
57	6456	CHIX	16:10:42
6	6454	CHIX	16:10:09
40	6454	CHIX	16:10:09
28	6448	CHIX	16:09:08
29	6450	CHIX	16:08:54
125	6450	LSE	16:08:54
29	6450	CHIX	16:08:01
17	6452	BATE	16:08:00
41	6452	CHIX	16:08:00
121	6452	LSE	16:07:22
25	6454	BATE	16:07:11
28	6456	CHIX	16:06:52
27	6456	CHIX	16:06:26
24	6456	CHIX	16:06:26
116	6456	LSE	16:06:26
27	6458	CHIX	16:06:19
10	6458	CHIX	16:06:05
26	6454	CHIX	16:05:44
8	6454	CHIX	16:05:10
11	6454	CHIX	16:05:10
28	6446	CHIX	16:05:01
135	6446	LSE	16:05:01
27	6448	CHIX	16:04:47
26	6450	CHIX	16:04:45
8	6450	BATE	16:04:30
11	6450	BATE	16:04:30
11	6450	CHIX	16:04:30
15	6450	CHIX	16:04:30
50	6450	LSE	16:04:30
24	6450	LSE	16:04:30
60	6450	LSE	16:04:30
28	6452	CHIX	16:04:15
5	6450	BATE	16:03:24
13	6450	BATE	16:03:24
7	6450	CHIX	16:03:24
21	6450	CHIX	16:03:24
131	6450	LSE	16:03:24
27	6452	CHIX	16:03:07
27	6454	CHIX	16:03:04
28	6452	CHIX	16:02:47
13	6452	CHIX	16:02:38
26	6450	CHIX	16:02:34
37	6452	CHIX	16:02:30
27	6452	BATE	16:02:29
20	6450	BATE	16:02:29
5	6450	BATE	16:02:29
7	6450	BATE	16:02:29
5	6450	BATE	16:02:29
31	6452	CHIX	16:02:29
29	6450	CHIX	16:02:29
27	6450	CHIX	16:02:29
18	6458	BATE	16:01:50
34	6456	CHIX	16:01:50
10	6458	CHIX	16:01:50
18	6458	CHIX	16:01:50
116	6460	LSE	16:01:50
24	6462	CHIX	16:01:41
121	6462	LSE	16:01:41
26	6466	CHIX	16:00:45
25	6462	CHIX	16:00:26
1	6464	CHIX	15:59:21
44	6464	CHIX	15:59:19
1	6464	CHIX	15:59:19
26	6464	CHIX	15:59:06
19	6466	BATE	15:59:00
19	6464	BATE	15:59:00
19	6464	BATE	15:59:00
24	6466	CHIX	15:59:00
27	6464	CHIX	15:59:00
137	6464	LSE	15:59:00
28	6466	CHIX	15:58:14
25	6466	CHIX	15:58:14
1	6466	CHIX	15:58:09
27	6460	CHIX	15:58:01
17	6464	CHIX	15:57:22
7	6464	CHIX	15:57:22
19	6468	BATE	15:57:00
29	6468	CHIX	15:57:00
13	6468	CHIX	15:55:00
16	6468	BATE	15:54:45
3	6468	BATE	15:54:45
16	6468	BATE	15:54:45
26	6470	CHIX	15:53:42
9	6468	CHIX	15:53:42
16	6468	CHIX	15:53:42
13	6468	LSE	15:53:42
50	6468	LSE	15:53:42
17	6468	LSE	15:53:42
51	6468	LSE	15:53:42
17	6470	BATE	15:53:41
26	6468	CHIX	15:52:18
29	6464	CHIX	15:51:39
24	6464	CHIX	15:50:40
18	6468	BATE	15:50:29
26	6468	CHIX	15:50:29
134	6468	LSE	15:50:29
17	6468	CHIX	15:49:23
9	6468	CHIX	15:49:23
29	6472	CHIX	15:49:02
4	6474	BATE	15:48:53
4	6474	BATE	15:48:53
2	6474	BATE	15:48:51
2	6474	BATE	15:48:51
6	6474	BATE	15:48:51
27	6474	CHIX	15:48:51
28	6474	CHIX	15:47:58
26	6474	CHIX	15:47:21
25	6474	CHIX	15:47:21
135	6474	LSE	15:47:21
23	6476	BATE	15:46:57
16	6476	BATE	15:46:57
27	6476	CHIX	15:46:57
11	6470	BATE	15:45:01
11	6470	BATE	15:45:01
27	6470	CHIX	15:45:01
25	6472	CHIX	15:44:58
111	6472	LSE	15:44:58
24	6472	CHIX	15:44:23
6	6472	CHIX	15:44:23
53	6468	CHIX	15:43:51
12	6464	CHIX	15:43:31
15	6464	CHIX	15:43:31
11	6464	CHIX	15:43:31
26	6460	CHIX	15:43:00
9	6456	BATE	15:42:06
24	6456	CHIX	15:42:05
25	6456	CHIX	15:42:05
124	6456	LSE	15:42:05
10	6458	CHIX	15:41:44
15	6458	CHIX	15:41:44
27	6458	CHIX	15:41:44
29	6454	CHIX	15:41:19
11	6450	BATE	15:40:43
1	6450	BATE	15:40:43
16	6450	BATE	15:40:43
29	6452	CHIX	15:40:26
34	6454	CHIX	15:39:51
61	6454	LSE	15:39:37
50	6454	LSE	15:39:37
46	6454	LSE	15:39:37
12	6454	LSE	15:39:37
80	6454	LSE	15:39:37
32	6456	CHIX	15:39:21
16	6456	CHIX	15:39:21
24	6454	CHIX	15:39:07
2	6454	BATE	15:39:05
2	6454	BATE	15:39:05
14	6454	BATE	15:39:05
28	6452	CHIX	15:38:41
28	6452	CHIX	15:38:38
16	6450	BATE	15:38:10
26	6450	CHIX	15:38:10
137	6450	LSE	15:38:10
12	6450	CHIX	15:37:42
7	6450	CHIX	15:37:42
9	6450	CHIX	15:37:42
18	6446	CHIX	15:37:33
11	6446	CHIX	15:37:33
174	6446	LSE	15:37:33
19	6448	BATE	15:37:15
46	6450	CHIX	15:37:09
46	6450	LSE	15:37:07
78	6450	LSE	15:37:07
31	6454	BATE	15:36:24
9	6454	BATE	15:36:18
7	6454	BATE	15:36:18
29	6454	CHIX	15:36:18
27	6454	CHIX	15:36:18
24	6448	CHIX	15:35:43
41	6448	CHIX	15:35:40
31	6452	BATE	15:35:12
26	6450	CHIX	15:35:12
25	6452	CHIX	15:35:12
94	6452	LSE	15:35:12
20	6452	LSE	15:35:12
28	6456	CHIX	15:34:13
2	6454	CHIX	15:33:50
20	6454	CHIX	15:33:50
7	6454	CHIX	15:33:50
138	6454	LSE	15:33:43
2	6456	BATE	15:32:27
21	6456	BATE	15:32:27
11	6456	CHIX	15:32:27
18	6456	CHIX	15:32:27
27	6460	CHIX	15:32:23
24	6462	CHIX	15:32:13
24	6460	CHIX	15:31:56
117	6460	LSE	15:31:56
26	6460	CHIX	15:31:06
27	6462	BATE	15:31:00
18	6462	BATE	15:30:44
27	6462	CHIX	15:30:44
29	6452	CHIX	15:30:04
28	6458	CHIX	15:29:38
130	6458	LSE	15:29:38
27	6458	CHIX	15:28:03
26	6462	CHIX	15:27:34
31	6460	CHIX	15:26:06
29	6462	CHIX	15:25:56
16	6464	BATE	15:25:55
130	6466	LSE	15:25:55
11	6470	BATE	15:24:20
10	6470	BATE	15:24:20
3	6470	BATE	15:24:20
26	6468	CHIX	15:24:20
32	6470	CHIX	15:24:20
111	6470	LSE	15:24:20
19	6474	BATE	15:24:05
13	6470	CHIX	15:23:03
21	6470	CHIX	15:23:03
27	6472	CHIX	15:22:46
30	6466	CHIX	15:22:19
14	6472	CHIX	15:22:05
2	6472	CHIX	15:22:05
13	6472	CHIX	15:22:05
13	6474	BATE	15:22:03
3	6474	BATE	15:22:03
116	6474	LSE	15:22:03
17	6476	BATE	15:20:51
16	6476	BATE	15:20:51
15	6476	CHIX	15:20:51
36	6476	CHIX	15:20:51
2	6476	CHIX	15:20:51
138	6476	LSE	15:20:51
47	6476	CHIX	15:20:15
6	6476	CHIX	15:20:15
42	6476	BATE	15:20:13
29	6462	CHIX	15:19:41
29	6462	CHIX	15:19:41
118	6462	LSE	15:19:28
117	6462	LSE	15:19:28
28	6464	CHIX	15:18:42
27	6464	CHIX	15:18:33
24	6462	CHIX	15:17:32
60	6466	LSE	15:17:20
72	6466	LSE	15:17:20
26	6468	CHIX	15:17:11
19	6468	BATE	15:16:53
19	6468	BATE	15:16:29
19	6470	CHIX	15:16:29
5	6470	CHIX	15:16:29
4	6470	CHIX	15:16:29
22	6470	CHIX	15:16:29
29	6474	LSE	15:16:19
27	6474	LSE	15:16:19
21	6474	LSE	15:16:19
34	6474	LSE	15:16:19
27	6476	CHIX	15:16:00
4	6476	CHIX	15:15:39
28	6476	CHIX	15:15:39
16	6476	CHIX	15:15:39
17	6476	BATE	15:15:33
10	6474	BATE	15:15:10
7	6474	BATE	15:15:10
24	6474	CHIX	15:15:10
53	6474	LSE	15:15:10
59	6474	LSE	15:15:10
8	6474	LSE	15:15:10
27	6478	CHIX	15:14:29
19	6476	BATE	15:13:15
28	6476	CHIX	15:13:15
31	6476	CHIX	15:13:15
26	6478	CHIX	15:12:49
124	6476	LSE	15:11:01
3	6478	BATE	15:10:56
16	6478	BATE	15:10:56
29	6480	CHIX	15:10:56
38	6482	CHIX	15:10:51
51	6482	CHIX	15:10:51
25	6482	CHIX	15:10:51
35	6480	CHIX	15:10:39
29	6482	CHIX	15:10:06
45	6482	CHIX	15:10:06
28	6482	CHIX	15:10:06
19	6484	BATE	15:09:54
7	6482	CHIX	15:09:38
11	6482	CHIX	15:09:38
10	6482	CHIX	15:09:38
126	6482	LSE	15:09:38
24	6488	CHIX	15:08:31
15	6488	CHIX	15:08:31
21	6488	CHIX	15:08:31
28	6490	CHIX	15:07:54
2	6490	CHIX	15:07:44
55	6488	LSE	15:07:44
71	6488	LSE	15:07:44
19	6492	BATE	15:06:29
18	6492	BATE	15:06:29
28	6492	CHIX	15:06:29
136	6492	LSE	15:06:29
17	6498	BATE	15:06:28
14	6498	BATE	15:06:28
2	6498	BATE	15:06:28
25	6496	CHIX	15:06:28
110	6498	LSE	15:06:28
25	6498	LSE	15:06:28
1	6500	CHIX	15:06:21
27	6500	CHIX	15:06:09
146	6500	LSE	15:06:09
134	6496	LSE	15:05:21
19	6500	BATE	15:05:01
29	6500	CHIX	15:05:01
6	6502	CHIX	15:04:58
9	6502	CHIX	15:04:58
9	6502	CHIX	15:04:58
21	6506	CHIX	15:04:49
29	6506	CHIX	15:04:49
24	6502	BATE	15:04:05
29	6502	CHIX	15:04:05
13	6502	LSE	15:04:05
113	6502	LSE	15:04:05
20	6506	BATE	15:03:41
4	6506	CHIX	15:03:41
3	6506	CHIX	15:03:41
4	6506	CHIX	15:03:41
25	6506	CHIX	15:03:41
13	6506	CHIX	15:03:41
4	6496	BATE	15:02:45
2	6496	BATE	15:02:45
17	6496	BATE	15:02:45
27	6496	CHIX	15:02:45
25	6504	CHIX	15:02:25
83	6504	LSE	15:02:25
11	6504	LSE	15:02:25
11	6504	LSE	15:02:25
31	6504	LSE	15:02:25
25	6508	CHIX	15:02:21
29	6510	CHIX	15:02:21
29	6510	CHIX	15:02:21
116	6508	LSE	15:02:21
26	6510	CHIX	15:02:06
52	6514	CHIX	15:02:01
29	6510	CHIX	15:01:35
103	6512	LSE	15:01:35
16	6512	LSE	15:01:35
1	6512	LSE	15:01:25
27	6514	CHIX	15:01:12
28	6516	LSE	15:01:10
89	6516	LSE	15:01:10
26	6520	CHIX	15:01:04
118	6520	LSE	15:01:04
29	6522	CHIX	15:00:59
2	6518	LSE	15:00:47
28	6526	CHIX	14:59:57
19	6528	BATE	14:59:56
27	6530	CHIX	14:59:56
119	6530	LSE	14:59:56
132	6532	LSE	14:58:01
18	6534	CHIX	14:57:57
9	6534	CHIX	14:57:57
23	6538	BATE	14:57:41
27	6538	CHIX	14:57:41
28	6538	CHIX	14:57:41
51	6538	LSE	14:57:41
50	6538	LSE	14:57:41
37	6538	LSE	14:57:41
151	6538	LSE	14:57:41
18	6544	BATE	14:57:28
28	6542	CHIX	14:57:28
28	6542	CHIX	14:57:28
22	6540	LSE	14:57:28
151	6544	LSE	14:57:28
29	6548	CHIX	14:57:09
75	6548	CHIX	14:57:09
4	6546	CHIX	14:57:09
24	6538	CHIX	14:57:03
26	6538	CHIX	14:57:01
29	6528	CHIX	14:56:53
19	6534	BATE	14:56:47
25	6536	CHIX	14:56:42
23	6544	BATE	14:56:40
27	6542	CHIX	14:56:40
24	6546	CHIX	14:55:47
124	6546	LSE	14:55:47
87	6546	LSE	14:55:47
43	6546	LSE	14:55:47
29	6548	CHIX	14:55:13
28	6546	CHIX	14:55:13
132	6546	LSE	14:55:13
19	6548	BATE	14:54:36
5	6546	CHIX	14:54:36
6	6546	CHIX	14:54:36
18	6546	CHIX	14:54:36
119	6548	LSE	14:54:36
18	6550	BATE	14:54:27
19	6552	BATE	14:54:27
64	6550	CHIX	14:54:27
20	6550	CHIX	14:54:23
1	6550	CHIX	14:54:23
4	6550	CHIX	14:54:23
8	6550	CHIX	14:54:19
20	6550	CHIX	14:54:19
133	6550	LSE	14:54:16
17	6546	BATE	14:53:49
6	6550	BATE	14:53:49
11	6550	BATE	14:53:49
104	6546	CHIX	14:53:49
6	6546	CHIX	14:53:49
14	6546	LSE	14:53:49
60	6544	LSE	14:53:49
10	6550	CHIX	14:53:37
4	6548	BATE	14:53:22
13	6548	BATE	14:53:22
46	6544	CHIX	14:53:05
28	6544	CHIX	14:53:05
24	6546	LSE	14:53:05
51	6546	LSE	14:53:05
50	6546	LSE	14:53:05
37	6544	LSE	14:53:05
9	6544	LSE	14:53:05
106	6544	LSE	14:53:05
18	6546	BATE	14:52:52
55	6542	CHIX	14:52:22
17	6542	CHIX	14:52:22
7	6542	CHIX	14:52:22
28	6542	CHIX	14:52:06
127	6542	LSE	14:52:06
8	6542	LSE	14:52:06
81	6542	LSE	14:52:06
26	6542	LSE	14:52:06
40	6542	CHIX	14:51:54
17	6536	BATE	14:51:36
45	6536	CHIX	14:51:36
25	6536	CHIX	14:51:36
15	6534	BATE	14:51:33
40	6534	CHIX	14:51:20
129	6532	LSE	14:51:20
28	6534	CHIX	14:51:11
19	6534	BATE	14:51:10
13	6526	CHIX	14:50:50
14	6526	CHIX	14:50:50
46	6526	CHIX	14:50:43
13	6526	CHIX	14:50:43
11	6526	CHIX	14:50:43
24	6520	CHIX	14:50:32
29	6520	CHIX	14:50:32
27	6520	CHIX	14:49:56
25	6518	CHIX	14:48:14
23	6524	LSE	14:48:04
97	6524	LSE	14:48:04
22	6526	BATE	14:48:02
25	6526	CHIX	14:48:02
25	6526	CHIX	14:48:02
2	6528	CHIX	14:47:47
31	6528	CHIX	14:47:47
23	6528	CHIX	14:47:47
35	6528	LSE	14:47:47
77	6528	LSE	14:47:47
28	6530	CHIX	14:47:12
28	6524	CHIX	14:47:01
59	6524	LSE	14:47:01
6	6524	LSE	14:47:01
50	6524	LSE	14:47:01
60	6524	LSE	14:47:01
46	6526	LSE	14:46:54
50	6526	LSE	14:46:54
26	6526	CHIX	14:46:48
27	6520	CHIX	14:44:43
17	6520	BATE	14:42:49
24	6520	CHIX	14:42:49
115	6522	LSE	14:42:49
19	6524	BATE	14:42:45
26	6524	CHIX	14:42:45
25	6526	CHIX	14:42:35
156	6526	LSE	14:42:35
5	6528	BATE	14:42:32
13	6528	BATE	14:42:32
22	6528	BATE	14:42:30
44	6530	CHIX	14:42:30
19	6526	BATE	14:42:08
13	6526	CHIX	14:42:08
16	6526	CHIX	14:42:08
29	6526	CHIX	14:42:08
10	6524	CHIX	14:41:55
5	6524	CHIX	14:41:55
10	6524	CHIX	14:41:55
12	6518	BATE	14:40:51
34	6512	CHIX	14:40:18
28	6514	CHIX	14:40:15
26	6514	CHIX	14:40:15
13	6518	CHIX	14:40:04
16	6518	CHIX	14:40:04
18	6518	BATE	14:39:38
24	6518	CHIX	14:39:38
18	6520	BATE	14:39:31
25	6520	CHIX	14:39:25
42	6520	LSE	14:39:25
17	6520	LSE	14:39:25
13	6520	LSE	14:39:25
43	6520	LSE	14:39:25
16	6522	CHIX	14:38:39
13	6522	CHIX	14:38:39
24	6522	CHIX	14:38:39
84	6522	LSE	14:38:39
48	6522	LSE	14:38:39
1	6518	CHIX	14:37:27
25	6518	CHIX	14:37:14
29	6522	CHIX	14:37:02
19	6520	CHIX	14:37:02
8	6520	CHIX	14:37:02
25	6522	CHIX	14:36:57
2	6520	BATE	14:36:47
9	6520	BATE	14:36:47
12	6520	BATE	14:36:47
11	6520	BATE	14:36:47
4	6520	BATE	14:36:47
24	6520	CHIX	14:36:47
28	6522	CHIX	14:36:08
23	6522	LSE	14:36:08
28	6522	LSE	14:36:08
36	6522	LSE	14:36:08
50	6522	LSE	14:36:08
27	6524	CHIX	14:35:59
25	6522	CHIX	14:35:10
112	6522	LSE	14:35:10
25	6522	CHIX	14:34:24
9	6522	BATE	14:33:57
29	6520	CHIX	14:33:47
12	6520	LSE	14:33:47
122	6520	LSE	14:33:47
19	6522	BATE	14:33:18
48	6522	BATE	14:32:41
18	6522	BATE	14:32:29
39	6522	CHIX	14:32:29
24	6520	CHIX	14:32:29
22	6524	CHIX	14:32:29
8	6524	CHIX	14:32:29
47	6524	CHIX	14:32:29
33	6524	CHIX	14:32:29
10	6520	LSE	14:32:29
119	6522	LSE	14:32:29
34	6524	CHIX	14:32:26
25	6518	CHIX	14:31:51
30	6518	CHIX	14:31:51
50	6518	CHIX	14:31:51
14	6518	CHIX	14:31:51
31	6508	CHIX	14:31:11
13	6508	CHIX	14:31:11
28	6508	CHIX	14:31:11
59	6508	CHIX	14:31:11
27	6500	CHIX	14:30:36
26	6502	CHIX	14:30:34
1	6504	CHIX	14:30:34
27	6504	CHIX	14:30:34
19	6506	BATE	14:30:33
17	6508	BATE	14:30:33
29	6508	CHIX	14:30:33
29	6508	CHIX	14:30:33
28	6508	CHIX	14:30:33
61	6508	LSE	14:30:33
43	6508	LSE	14:30:33
31	6508	LSE	14:30:33
124	6508	LSE	14:30:33
172	6508	LSE	14:30:33
33	6510	CHIX	14:28:31
20	6510	CHIX	14:28:31
5	6510	CHIX	14:28:31
26	6506	CHIX	14:27:59
57	6510	CHIX	14:27:54
24	6508	CHIX	14:27:54
65	6504	CHIX	14:22:44
29	6504	CHIX	14:20:34
19	6508	BATE	14:20:12
22	6508	CHIX	14:20:12
9	6508	CHIX	14:20:12
135	6508	LSE	14:20:12
6	6512	BATE	14:18:47
26	6512	BATE	14:18:47
17	6512	BATE	14:18:47
19	6512	BATE	14:18:47
18	6512	BATE	14:18:47
27	6512	CHIX	14:18:47
66	6512	LSE	14:18:47
59	6512	LSE	14:18:47
96	6514	LSE	14:18:26
29	6514	LSE	14:18:26
128	6514	CHIX	14:18:07
6	6502	BATE	14:14:07
13	6502	BATE	14:14:07
28	6502	CHIX	14:14:07
55	6502	LSE	14:14:07
66	6502	LSE	14:14:07
18	6504	BATE	14:11:41
4	6502	CHIX	14:11:41
11	6502	BATE	14:11:08
18	6502	CHIX	14:11:05
7	6502	CHIX	14:11:05
16	6506	BATE	14:10:31
20	6506	BATE	14:10:31
4	6506	CHIX	14:10:30
26	6506	CHIX	14:10:30
28	6506	CHIX	14:10:29
28	6502	CHIX	14:09:32
4	6502	LSE	14:09:20
33	6502	LSE	14:09:20
98	6502	LSE	14:09:20
27	6504	CHIX	14:07:11
130	6504	LSE	14:07:11
27	6506	CHIX	14:06:39
52	6506	CHIX	14:06:39
68	6496	LSE	14:05:58
30	6496	LSE	14:05:58
32	6496	LSE	14:05:58
18	6502	BATE	14:05:48
19	6502	BATE	14:05:48
29	6500	CHIX	14:05:48
18	6504	CHIX	14:05:48
7	6504	CHIX	14:05:48
41	6504	CHIX	14:05:48
15	6504	CHIX	14:05:48
28	6504	CHIX	14:05:48
42	6506	CHIX	14:02:23
17	6506	BATE	14:02:21
6	6502	CHIX	14:00:25
5	6502	CHIX	14:00:25
16	6502	CHIX	14:00:25
19	6508	CHIX	14:00:23
7	6508	CHIX	14:00:23
137	6504	LSE	14:00:23
136	6508	LSE	14:00:23
31	6514	BATE	13:56:50
28	6512	CHIX	13:56:50
9	6514	CHIX	13:56:50
25	6514	CHIX	13:56:50
24	6508	CHIX	13:54:57
32	6512	CHIX	13:54:26
18	6514	BATE	13:52:55
18	6514	BATE	13:52:55
33	6516	BATE	13:49:31
13	6518	BATE	13:49:07
7	6518	BATE	13:49:07
46	6520	CHIX	13:49:07
16	6520	CHIX	13:49:07
12	6520	CHIX	13:49:07
24	6522	CHIX	13:48:40
28	6522	CHIX	13:48:40
137	6522	LSE	13:48:40
116	6522	LSE	13:48:40
24	6524	CHIX	13:47:59
25	6526	CHIX	13:47:32
34	6526	CHIX	13:47:32
28	6526	BATE	13:46:06
17	6524	BATE	13:46:06
9	6524	BATE	13:46:06
10	6524	BATE	13:46:06
24	6526	CHIX	13:44:15
24	6526	CHIX	13:44:14
5	6526	CHIX	13:43:56
9	6526	CHIX	13:43:56
118	6526	CHIX	13:43:56
85	6526	CHIX	13:43:56
2	6516	CHIX	13:38:05
15	6516	CHIX	13:37:22
14	6516	CHIX	13:37:22
28	6518	CHIX	13:36:12
27	6518	CHIX	13:36:12
11	6522	CHIX	13:34:29
19	6518	BATE	13:34:06
2	6518	CHIX	13:34:06
23	6518	CHIX	13:34:06
21	6520	BATE	13:34:03
18	6520	BATE	13:34:03
24	6520	CHIX	13:34:03
29	6522	CHIX	13:34:03
119	6522	LSE	13:34:03
5	6524	CHIX	13:32:34
41	6524	CHIX	13:32:14
26	6524	CHIX	13:32:14
27	6520	CHIX	13:31:32
19	6522	CHIX	13:31:26
7	6522	CHIX	13:31:26
16	6518	BATE	13:31:13
6	6518	BATE	13:31:13
1	6518	BATE	13:31:13
26	6518	CHIX	13:31:13
24	6518	CHIX	13:31:13
22	6518	LSE	13:31:13
69	6518	LSE	13:31:13
29	6518	LSE	13:31:13
24	6522	CHIX	13:30:41
15	6520	BATE	13:28:38
8	6520	BATE	13:28:38
2	6520	BATE	13:28:38
27	6520	CHIX	13:28:38
42	6520	CHIX	13:28:38
84	6518	CHIX	13:26:47
13	6518	CHIX	13:26:47
13	6514	CHIX	13:26:05
11	6514	CHIX	13:26:05
123	6518	LSE	13:25:29
43	6520	CHIX	13:23:39
13	6520	CHIX	13:23:39
97	6520	CHIX	13:23:39
28	6520	CHIX	13:23:37
111	6522	LSE	13:23:37
12	6524	CHIX	13:22:30
15	6524	CHIX	13:22:30
65	6524	CHIX	13:22:30
2	6522	CHIX	13:22:24
3	6522	BATE	13:22:20
15	6522	BATE	13:21:58
3	6522	BATE	13:21:58
26	6520	CHIX	13:21:57
13	6524	CHIX	13:21:51
45	6522	CHIX	13:21:51
13	6524	CHIX	13:21:51
18	6524	CHIX	13:21:51
104	6524	CHIX	13:21:51
129	6524	CHIX	13:21:51
60	6522	LSE	13:21:51
50	6522	LSE	13:21:51
20	6522	LSE	13:21:51
51	6520	LSE	13:21:51
32	6520	CHIX	13:20:49
50	6520	CHIX	13:20:49
33	6518	CHIX	13:17:29
129	6518	LSE	13:17:29
4	6520	CHIX	13:16:13
11	6520	CHIX	13:16:13
13	6520	CHIX	13:16:13
138	6522	LSE	13:16:13
17	6524	BATE	13:16:12
16	6526	BATE	13:15:38
30	6526	CHIX	13:15:08
41	6526	CHIX	13:15:08
13	6526	BATE	13:13:45
35	6526	CHIX	13:13:44
55	6526	CHIX	13:13:44
25	6524	CHIX	13:12:34
25	6524	CHIX	13:12:26
101	6524	LSE	13:12:26
18	6524	LSE	13:12:26
25	6528	CHIX	13:11:57
2	6526	CHIX	13:11:57
34	6528	CHIX	13:11:43
30	6528	CHIX	13:11:43
21	6524	BATE	13:05:02
28	6528	CHIX	13:05:00
25	6530	CHIX	13:04:06
42	6530	CHIX	13:04:06
24	6530	CHIX	13:04:06
41	6530	LSE	13:04:06
86	6530	LSE	13:04:06
27	6530	CHIX	13:03:19
29	6532	CHIX	13:02:04
5	6532	BATE	13:01:50
11	6532	BATE	13:01:50
2	6532	BATE	13:01:50
3	6532	BATE	13:01:28
71	6530	CHIX	12:59:32
3	6530	CHIX	12:59:32
24	6528	CHIX	12:59:18
38	6528	CHIX	12:59:18
25	6528	CHIX	12:59:18
22	6524	BATE	12:57:15
102	6524	LSE	12:57:15
13	6524	LSE	12:57:15
16	6524	LSE	12:57:15
20	6524	BATE	12:57:13
28	6526	CHIX	12:57:13
24	6528	CHIX	12:57:13
8	6526	CHIX	12:56:54
4	6526	CHIX	12:56:54
3	6524	BATE	12:55:46
14	6524	BATE	12:55:46
29	6526	CHIX	12:55:44
3	6526	CHIX	12:55:44
35	6526	CHIX	12:55:44
64	6526	CHIX	12:55:44
18	6516	CHIX	12:53:54
5	6516	BATE	12:53:42
25	6514	CHIX	12:51:53
18	6516	BATE	12:51:28
39	6516	CHIX	12:51:28
128	6516	LSE	12:51:28
25	6518	CHIX	12:51:00
27	6518	LSE	12:51:00
37	6518	LSE	12:51:00
50	6518	LSE	12:51:00
11	6520	CHIX	12:50:44
14	6520	CHIX	12:50:44
16	6520	BATE	12:49:40
29	6520	CHIX	12:49:10
123	6520	CHIX	12:49:10
28	6514	CHIX	12:47:33
112	6514	LSE	12:47:33
16	6516	BATE	12:47:24
5	6516	CHIX	12:47:09
10	6516	CHIX	12:47:09
16	6516	CHIX	12:47:06
3	6516	CHIX	12:47:06
18	6516	CHIX	12:47:05
1	6516	CHIX	12:47:05
45	6514	CHIX	12:46:21
5	6516	BATE	12:44:22
31	6516	BATE	12:44:22
17	6516	CHIX	12:44:22
95	6516	CHIX	12:44:22
39	6516	CHIX	12:44:21
77	6512	CHIX	12:44:03
55	6512	CHIX	12:44:03
100	6512	CHIX	12:44:02
25	6506	CHIX	12:43:21
31	6510	CHIX	12:43:01
3	6514	BATE	12:42:42
10	6514	BATE	12:42:42
30	6516	CHIX	12:42:14
46	6516	CHIX	12:42:14
5	6514	BATE	12:40:11
7	6518	CHIX	12:39:49
11	6518	CHIX	12:39:49
7	6518	CHIX	12:39:49
81	6522	LSE	12:39:37
38	6522	LSE	12:39:34
26	6524	CHIX	12:38:17
29	6522	CHIX	12:38:17
44	6526	CHIX	12:37:01
1	6524	CHIX	12:36:31
28	6524	CHIX	12:36:31
132	6524	LSE	12:36:31
50	6526	CHIX	12:35:06
55	6526	CHIX	12:35:06
4	6526	CHIX	12:35:06
24	6522	CHIX	12:34:09
1	6522	LSE	12:34:09
118	6522	LSE	12:34:09
23	6526	CHIX	12:32:30
11	6526	CHIX	12:32:30
59	6526	CHIX	12:32:30
29	6526	CHIX	12:32:30
4	6526	CHIX	12:32:30
49	6526	LSE	12:32:30
40	6526	LSE	12:32:30
45	6526	LSE	12:32:30
151	6526	LSE	12:32:30
8	6524	CHIX	12:30:53
20	6524	BATE	12:30:11
27	6522	CHIX	12:30:11
126	6524	LSE	12:30:11
23	6526	CHIX	12:26:54
3	6526	CHIX	12:26:54
3	6528	CHIX	12:26:04
9	6528	CHIX	12:26:04
40	6528	CHIX	12:26:04
24	6522	CHIX	12:23:16
20	6522	BATE	12:23:06
4	6522	BATE	12:23:06
28	6524	BATE	12:23:06
27	6522	CHIX	12:23:06
5	6526	CHIX	12:23:06
104	6526	CHIX	12:23:06
120	6522	LSE	12:23:06
129	6524	LSE	12:23:06
116	6524	LSE	12:23:06
147	6522	CHIX	12:22:03
19	6514	BATE	12:19:44
5	6514	CHIX	12:19:44
21	6514	CHIX	12:19:44
1	6514	LSE	12:19:44
116	6514	LSE	12:19:44
119	6514	LSE	12:19:44
26	6516	CHIX	12:16:00
28	6516	CHIX	12:15:52
8	6516	CHIX	12:15:48
8	6516	CHIX	12:15:47
1	6514	CHIX	12:14:23
1	6514	CHIX	12:14:23
8	6514	CHIX	12:14:23
6	6514	BATE	12:13:32
11	6514	BATE	12:13:32
27	6514	CHIX	12:13:32
5	6514	CHIX	12:13:32
24	6514	CHIX	12:13:32
140	6520	LSE	12:10:54
58	6524	CHIX	12:08:04
44	6524	CHIX	12:08:04
64	6524	CHIX	12:08:04
158	6524	LSE	12:08:04
28	6522	CHIX	12:07:10
27	6522	CHIX	12:07:10
19	6520	BATE	12:06:38
18	6520	BATE	12:04:54
111	6518	LSE	12:04:46
128	6518	LSE	12:04:46
50	6520	LSE	12:04:46
1	6520	LSE	12:04:46
37	6520	CHIX	12:04:40
60	6520	CHIX	12:04:40
63	6520	CHIX	12:04:40
19	6516	CHIX	12:04:31
80	6516	CHIX	12:04:31
25	6506	CHIX	12:02:44
137	6506	LSE	12:01:50
27	6508	CHIX	12:01:46
26	6508	CHIX	12:01:46
92	6508	CHIX	12:01:46
23	6502	LSE	12:00:01
28	6502	CHIX	11:59:59
16	6504	BATE	11:59:44
35	6504	CHIX	11:59:44
16	6506	BATE	11:59:03
26	6508	CHIX	11:59:03
24	6508	CHIX	11:59:03
156	6508	LSE	11:59:03
10	6510	CHIX	11:58:10
51	6510	CHIX	11:58:10
40	6510	CHIX	11:58:10
19	6506	BATE	11:57:51
35	6504	CHIX	11:57:28
67	6504	CHIX	11:57:28
114	6498	CHIX	11:56:43
27	6498	CHIX	11:56:43
104	6498	CHIX	11:56:43
25	6500	CHIX	11:52:12
59	6504	LSE	11:51:10
40	6504	LSE	11:51:10
14	6504	LSE	11:51:10
37	6508	CHIX	11:51:02
61	6508	CHIX	11:51:02
12	6508	LSE	11:51:02
81	6508	LSE	11:51:02
27	6508	LSE	11:50:30
10	6508	LSE	11:50:20
65	6510	CHIX	11:49:45
13	6510	CHIX	11:49:45
119	6510	LSE	11:49:45
124	6512	LSE	11:49:20
19	6516	BATE	11:49:10
3	6516	CHIX	11:49:10
10	6516	CHIX	11:49:10
14	6516	CHIX	11:49:10
63	6518	LSE	11:49:10
67	6518	LSE	11:49:10
13	6522	CHIX	11:44:07
20	6522	CHIX	11:44:07
31	6522	CHIX	11:44:07
37	6522	CHIX	11:44:07
24	6522	CHIX	11:44:07
117	6522	LSE	11:44:07
102	6524	CHIX	11:41:53
7	6524	CHIX	11:41:53
69	6524	CHIX	11:41:53
123	6524	CHIX	11:41:53
53	6524	CHIX	11:41:53
16	6514	BATE	11:40:02
24	6512	CHIX	11:40:02
21	6516	CHIX	11:40:02
6	6516	CHIX	11:39:52
37	6516	LSE	11:39:51
88	6516	LSE	11:39:51
29	6518	CHIX	11:38:50
28	6518	CHIX	11:38:50
16	6516	CHIX	11:38:50
50	6516	CHIX	11:38:50
26	6518	CHIX	11:38:50
26	6518	LSE	11:38:50
50	6518	LSE	11:38:50
50	6518	LSE	11:38:50
20	6522	LSE	11:33:33
116	6522	LSE	11:33:33
43	6528	CHIX	11:33:10
71	6528	CHIX	11:33:10
25	6528	CHIX	11:33:10
16	6526	CHIX	11:29:41
5	6526	CHIX	11:29:41
49	6526	CHIX	11:29:41
40	6526	CHIX	11:29:41
24	6526	CHIX	11:29:41
89	6526	LSE	11:25:40
22	6526	LSE	11:24:02
16	6526	BATE	11:18:09
20	6532	BATE	11:18:07
18	6532	BATE	11:18:07
22	6532	CHIX	11:18:07
50	6532	CHIX	11:18:07
137	6532	CHIX	11:18:07
138	6532	LSE	11:18:07
14	6520	CHIX	11:14:53
28	6520	CHIX	11:14:23
41	6522	CHIX	11:13:54
40	6520	CHIX	11:13:54
29	6520	CHIX	11:13:54
6	6520	CHIX	11:13:54
24	6518	CHIX	11:13:15
24	6520	CHIX	11:12:16
19	6524	BATE	11:11:13
2	6528	BATE	11:10:55
27	6528	BATE	11:10:55
28	6528	CHIX	11:10:55
27	6528	CHIX	11:08:01
29	6528	CHIX	11:08:01
61	6530	LSE	11:08:00
77	6530	LSE	11:08:00
17	6556	BATE	11:01:57
38	6558	LSE	11:01:57
26	6558	LSE	11:01:57
49	6558	LSE	11:01:57
24	6568	CHIX	11:00:43
116	6570	LSE	11:00:43
30	6572	CHIX	11:00:26
61	6572	CHIX	11:00:26
40	6570	CHIX	11:00:00
8	6570	CHIX	11:00:00
106	6570	CHIX	11:00:00
4	6570	CHIX	10:59:57
19	6562	BATE	10:58:28
19	6564	CHIX	10:58:28
6	6564	CHIX	10:58:28
29	6564	CHIX	10:58:23
4	6564	CHIX	10:58:23
35	6564	CHIX	10:58:22
29	6564	CHIX	10:58:22
122	6564	LSE	10:58:22
30	6566	CHIX	10:54:11
28	6564	CHIX	10:53:11
4	6564	CHIX	10:52:50
11	6562	CHIX	10:52:25
14	6562	CHIX	10:52:25
18	6556	BATE	10:52:08
98	6556	CHIX	10:52:08
28	6556	CHIX	10:52:08
34	6556	CHIX	10:52:08
124	6556	LSE	10:52:08
123	6560	LSE	10:49:29
27	6556	CHIX	10:45:54
29	6558	CHIX	10:45:54
26	6562	CHIX	10:45:38
118	6558	LSE	10:41:03
18	6562	BATE	10:40:26
17	6562	BATE	10:40:26
22	6564	BATE	10:40:26
26	6560	CHIX	10:40:26
72	6566	CHIX	10:40:06
15	6566	CHIX	10:40:06
100	6566	CHIX	10:40:06
134	6562	LSE	10:35:36
4	6562	LSE	10:35:36
25	6570	CHIX	10:34:20
26	6570	CHIX	10:32:59
25	6574	BATE	10:32:08
30	6574	CHIX	10:32:08
15	6578	CHIX	10:31:41
45	6580	CHIX	10:31:41
37	6582	BATE	10:29:56
27	6582	BATE	10:29:56
3	6582	BATE	10:29:56
29	6582	CHIX	10:29:56
131	6582	LSE	10:29:56
29	6584	CHIX	10:28:36
34	6584	CHIX	10:28:36
3	6584	CHIX	10:28:36
134	6586	LSE	10:28:36
22	6584	LSE	10:28:36
42	6584	LSE	10:28:36
21	6584	LSE	10:28:36
32	6584	LSE	10:28:36
2	6580	LSE	10:27:26
2	6580	LSE	10:27:26
16	6574	CHIX	10:25:42
22	6576	CHIX	10:25:42
151	6576	CHIX	10:25:42
2	6576	CHIX	10:25:37
25	6564	CHIX	10:23:05
27	6562	BATE	10:21:40
20	6562	BATE	10:21:40
23	6562	BATE	10:21:40
19	6562	BATE	10:21:40
27	6562	CHIX	10:21:40
48	6562	CHIX	10:21:40
27	6560	CHIX	10:21:40
26	6564	CHIX	10:20:31
27	6564	CHIX	10:20:31
29	6566	CHIX	10:20:01
19	6566	BATE	10:19:02
16	6566	BATE	10:17:04
31	6568	BATE	10:16:50
46	6566	LSE	10:16:50
26	6568	CHIX	10:16:13
81	6566	LSE	10:16:13
25	6568	CHIX	10:11:34
27	6568	CHIX	10:11:01
18	6574	BATE	10:10:59
25	6574	CHIX	10:10:59
1	6574	CHIX	10:10:59
116	6578	LSE	10:09:02
26	6580	CHIX	10:08:17
43	6580	CHIX	10:08:17
26	6568	CHIX	10:07:05
49	6568	CHIX	10:06:51
43	6564	CHIX	10:05:48
36	6564	CHIX	10:05:48
24	6558	CHIX	10:02:54
25	6560	CHIX	10:02:46
29	6558	CHIX	09:59:33
29	6558	LSE	09:59:33
95	6558	LSE	09:59:33
28	6558	CHIX	09:57:42
28	6560	CHIX	09:57:07
111	6560	LSE	09:57:07
16	6560	LSE	09:57:07
12	6562	BATE	09:56:17
4	6562	BATE	09:56:17
2	6562	BATE	09:56:17
24	6564	CHIX	09:56:14
32	6568	CHIX	09:55:10
95	6566	LSE	09:55:10
27	6566	LSE	09:55:10
27	6570	CHIX	09:54:37
31	6572	CHIX	09:54:29
29	6568	CHIX	09:52:21
133	6564	LSE	09:51:16
26	6564	CHIX	09:50:37
6	6570	BATE	09:49:17
19	6570	BATE	09:49:17
31	6570	CHIX	09:49:17
27	6570	CHIX	09:49:17
61	6570	LSE	09:49:17
49	6570	LSE	09:49:17
19	6570	LSE	09:49:17
25	6572	CHIX	09:47:54
29	6572	CHIX	09:47:54
48	6572	CHIX	09:47:54
29	6568	CHIX	09:45:48
3	6564	CHIX	09:45:13
47	6564	CHIX	09:45:13
116	6564	CHIX	09:45:13
3	6564	CHIX	09:45:13
6	6552	BATE	09:44:25
2	6552	BATE	09:44:25
10	6552	BATE	09:44:25
26	6552	CHIX	09:44:25
18	6556	BATE	09:40:37
2	6558	LSE	09:40:01
47	6558	LSE	09:40:01
6	6558	LSE	09:40:01
114	6558	LSE	09:40:01
19	6560	BATE	09:38:15
18	6560	BATE	09:38:14
16	6560	BATE	09:38:14
28	6560	CHIX	09:38:14
119	6560	LSE	09:38:14
24	6552	CHIX	09:36:01
26	6552	CHIX	09:36:01
121	6554	LSE	09:36:01
16	6556	BATE	09:34:52
47	6558	BATE	09:34:52
11	6558	BATE	09:34:52
32	6556	CHIX	09:34:52
123	6556	LSE	09:34:52
29	6558	CHIX	09:33:08
6	6558	CHIX	09:33:08
15	6558	CHIX	09:33:08
42	6558	CHIX	09:33:08
51	6548	CHIX	09:27:55
28	6548	CHIX	09:27:55
30	6548	CHIX	09:27:20
6	6534	CHIX	09:26:00
21	6534	CHIX	09:26:00
122	6530	LSE	09:24:00
17	6534	BATE	09:23:04
10	6534	CHIX	09:23:04
19	6534	CHIX	09:23:04
52	6534	LSE	09:23:04
36	6534	LSE	09:23:04
32	6534	LSE	09:23:02
26	6538	CHIX	09:23:01
18	6548	BATE	09:21:06
31	6548	CHIX	09:21:06
131	6548	LSE	09:21:06
28	6554	CHIX	09:18:31
28	6556	CHIX	09:18:31
25	6556	CHIX	09:18:31
119	6556	LSE	09:18:31
13	6548	CHIX	09:16:51
12	6548	CHIX	09:16:49
113	6548	LSE	09:16:49
23	6544	LSE	09:16:04
24	6546	CHIX	09:15:59
11	6548	BATE	09:14:32
6	6548	BATE	09:14:32
28	6548	CHIX	09:14:32
27	6548	CHIX	09:14:32
2	6548	BATE	09:14:12
5	6552	BATE	09:12:07
12	6552	BATE	09:12:07
30	6550	CHIX	09:11:30
4	6548	LSE	09:10:14
50	6548	LSE	09:10:14
25	6548	LSE	09:10:14
50	6548	LSE	09:10:14
137	6546	LSE	09:10:14
37	6546	BATE	09:09:14
28	6548	CHIX	09:09:14
33	6546	LSE	09:09:14
15	6546	LSE	09:09:14
72	6546	LSE	09:09:14
143	6552	LSE	09:08:10
41	6556	BATE	09:08:02
28	6556	CHIX	09:08:02
27	6556	CHIX	09:08:02
25	6556	CHIX	09:08:02
123	6556	LSE	09:08:02
192	6556	LSE	09:08:02
124	6556	LSE	09:07:25
13	6556	LSE	09:07:25
25	6556	CHIX	09:07:24
19	6562	BATE	09:06:56
25	6562	CHIX	09:06:56
94	6566	LSE	09:06:00
29	6566	LSE	09:05:56
17	6570	CHIX	09:05:52
33	6570	CHIX	09:05:52
35	6570	BATE	09:04:30
15	6572	CHIX	09:04:26
9	6572	CHIX	09:04:26
16	6572	CHIX	09:04:26
94	6572	LSE	09:04:26
28	6572	LSE	09:04:26
117	6572	LSE	09:04:26
33	6576	CHIX	09:04:17
1	6576	CHIX	09:04:17
25	6574	BATE	09:04:02
31	6576	CHIX	09:04:02
138	6574	LSE	09:04:02
155	6576	LSE	09:04:02
35	6572	CHIX	09:03:53
31	6574	CHIX	09:03:51
23	6574	CHIX	09:03:51
87	6574	CHIX	09:03:51
141	6568	LSE	09:03:47
400	6568	LSE	09:03:47
44	6568	LSE	09:03:47
131	6562	CHIX	09:03:44
8	6562	CHIX	09:03:44
22	6546	BATE	09:01:36
19	6546	BATE	09:01:36
23	6546	BATE	09:01:36
27	6530	CHIX	08:58:40
28	6520	CHIX	08:57:43
18	6510	CHIX	08:56:20
10	6510	CHIX	08:56:20
92	6512	LSE	08:56:20
19	6512	LSE	08:56:20
39	6516	CHIX	08:55:20
26	6518	BATE	08:53:33
27	6520	CHIX	08:53:33
13	6516	CHIX	08:50:43
12	6516	CHIX	08:50:43
12	6516	LSE	08:50:43
88	6516	LSE	08:50:43
25	6516	LSE	08:50:43
18	6528	BATE	08:48:40
16	6526	BATE	08:48:40
28	6528	CHIX	08:48:38
29	6532	CHIX	08:48:38
54	6532	LSE	08:48:38
62	6532	LSE	08:48:38
25	6534	CHIX	08:48:10
32	6532	CHIX	08:46:47
16	6538	CHIX	08:46:09
14	6538	CHIX	08:46:09
74	6538	LSE	08:45:41
45	6538	LSE	08:45:41
28	6540	CHIX	08:45:37
25	6542	BATE	08:45:10
28	6542	CHIX	08:45:08
50	6542	CHIX	08:45:08
12	6538	BATE	08:44:17
5	6538	BATE	08:44:17
41	6538	BATE	08:44:17
28	6538	CHIX	08:44:17
18	6534	BATE	08:43:47
2	6534	BATE	08:43:47
29	6534	CHIX	08:43:46
21	6538	BATE	08:43:22
94	6536	LSE	08:42:10
39	6536	LSE	08:42:10
15	6538	BATE	08:41:45
23	6540	BATE	08:41:12
26	6544	CHIX	08:40:10
15	6544	LSE	08:40:10
7	6548	BATE	08:40:02
12	6548	BATE	08:40:02
108	6544	LSE	08:39:11
27	6548	CHIX	08:39:10
11	6550	BATE	08:39:09
6	6550	BATE	08:39:09
17	6550	BATE	08:39:09
118	6550	LSE	08:39:09
7	6550	LSE	08:39:09
3	6560	BATE	08:38:10
4	6560	BATE	08:38:10
9	6560	BATE	08:38:10
50	6560	LSE	08:38:10
29	6560	LSE	08:38:10
33	6560	LSE	08:38:10
11	6562	CHIX	08:38:00
13	6562	CHIX	08:37:10
5	6562	CHIX	08:37:10
13	6562	CHIX	08:37:10
12	6562	CHIX	08:37:10
93	6562	LSE	08:37:10
36	6562	LSE	08:37:10
40	6564	CHIX	08:36:11
11	6568	CHIX	08:36:10
188	6568	CHIX	08:36:10
25	6560	CHIX	08:35:40
12	6566	CHIX	08:35:10
17	6566	CHIX	08:35:10
29	6566	CHIX	08:35:10
17	6572	BATE	08:34:13
29	6572	CHIX	08:34:13
135	6572	LSE	08:34:13
27	6574	CHIX	08:34:10
138	6574	LSE	08:34:10
10	6576	CHIX	08:33:24
10	6576	CHIX	08:33:23
4	6576	CHIX	08:33:23
16	6580	BATE	08:33:22
26	6584	CHIX	08:33:22
43	6584	LSE	08:33:22
92	6584	LSE	08:33:22
28	6586	CHIX	08:33:10
47	6586	CHIX	08:33:10
159	6586	LSE	08:33:10
37	6584	CHIX	08:32:48
24	6590	CHIX	08:32:45
28	6570	CHIX	08:30:16
26	6570	CHIX	08:30:16
41	6570	LSE	08:30:16
74	6570	LSE	08:30:16
33	6576	CHIX	08:30:02
27	6572	CHIX	08:28:54
35	6572	BATE	08:28:53
17	6572	BATE	08:28:53
17	6572	BATE	08:28:53
66	6570	CHIX	08:27:35
114	6560	LSE	08:26:12
24	6564	CHIX	08:26:04
29	6564	CHIX	08:26:04
128	6564	LSE	08:26:04
17	6568	BATE	08:21:17
27	6572	CHIX	08:20:53
25	6574	CHIX	08:20:53
24	6572	CHIX	08:20:53
28	6572	CHIX	08:20:53
16	6578	CHIX	08:17:08
49	6578	CHIX	08:17:08
120	6576	LSE	08:17:08
130	6576	LSE	08:17:08
15	6562	CHIX	08:14:25
27	6562	CHIX	08:14:25
11	6562	CHIX	08:14:25
29	6562	CHIX	08:13:38
33	6556	CHIX	08:13:11
29	6566	CHIX	08:12:20
28	6564	CHIX	08:12:20
27	6572	CHIX	08:12:10
25	6572	CHIX	08:12:10
138	6572	LSE	08:12:10
125	6574	LSE	08:12:03
19	6576	LSE	08:12:03
110	6576	LSE	08:12:03
51	6578	CHIX	08:12:02
129	6578	LSE	08:12:02
27	6514	CHIX	08:08:03
19	6524	BATE	08:05:47
25	6518	CHIX	08:05:47
39	6522	CHIX	08:05:47
129	6522	LSE	08:05:47
19	6532	BATE	08:04:40
18	6532	BATE	08:04:40
30	6532	CHIX	08:04:40
27	6534	CHIX	08:04:40
26	6534	CHIX	08:04:40
42	6532	LSE	08:04:40
74	6532	LSE	08:04:40
129	6534	LSE	08:04:40
71	6498	CHIX	08:00:40
10	6498	CHIX	08:00:40
14	6498	CHIX	08:00:40
137	6500	LSE	08:00:40

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.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

POSSSSFMFEESEFM

Related Shares:

FTSE 100 Latest

Value9,710.02

Change-50.04