Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

6th May 2022 17:48

RNS Number : 6858K

Next PLC

06 May 2022

NEXT plc

For immediate release

6 May 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 51,167 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5,965.3895 pence per Share.

The highest price paid per Share was 6088p and the lowest price paid per Share was 5882p.

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

Following the purchase, the Company's registered share capital consists of 131,080,611 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	25,346	5,970.11
CHIX	18,860	5,966.18
BATE	6,961	5,946.04

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
9	5952	CHIX	16:27:58
2	5952	CHIX	16:27:56
14	5952	CHIX	16:27:56
25	5950	CHIX	16:27:32
21	5948	BATE	16:26:48
26	5948	CHIX	16:26:48
3	5952	BATE	16:26:37
2	5952	BATE	16:26:14
26	5952	CHIX	16:26:13
28	5952	CHIX	16:26:06
98	5952	LSE	16:26:06
17	5954	BATE	16:26:05
26	5954	CHIX	16:26:05
28	5954	CHIX	16:26:05
108	5954	LSE	16:26:05
1	5956	BATE	16:25:43
1	5956	BATE	16:25:43
5	5956	BATE	16:25:43
84	5954	LSE	16:25:17
18	5956	BATE	16:25:16
1	5956	BATE	16:25:16
52	5956	CHIX	16:25:16
76	5956	CHIX	16:25:16
37	5954	LSE	16:25:16
1	5952	CHIX	16:24:21
18	5952	BATE	16:24:17
18	5952	BATE	16:24:17
13	5952	CHIX	16:24:17
25	5952	CHIX	16:24:17
27	5952	CHIX	16:24:17
26	5952	CHIX	16:24:17
100	5952	LSE	16:24:17
99	5952	LSE	16:24:17
18	5952	CHIX	16:23:23
25	5950	CHIX	16:22:54
25	5950	BATE	16:22:53
5	5950	BATE	16:22:53
30	5950	CHIX	16:22:53
36	5950	LSE	16:22:53
20	5946	BATE	16:21:54
29	5946	CHIX	16:21:54
25	5946	CHIX	16:21:54
121	5946	LSE	16:21:54
58	5946	LSE	16:21:54
54	5946	LSE	16:21:54
35	5948	CHIX	16:21:43
28	5948	CHIX	16:21:43
77	5948	CHIX	16:21:43
16	5938	BATE	16:20:29
28	5938	CHIX	16:20:29
27	5938	CHIX	16:20:29
117	5938	LSE	16:20:29
18	5938	BATE	16:18:46
7	5938	BATE	16:18:46
34	5938	BATE	16:18:46
29	5938	CHIX	16:18:46
9	5938	CHIX	16:18:46
12	5938	CHIX	16:18:46
103	5938	LSE	16:18:46
68	5938	LSE	16:18:46
34	5938	LSE	16:18:46
29	5940	CHIX	16:17:53
47	5940	CHIX	16:17:53
4	5940	CHIX	16:17:53
4	5938	CHIX	16:17:50
27	5938	BATE	16:17:09
17	5938	BATE	16:17:09
41	5938	CHIX	16:17:09
25	5936	CHIX	16:16:20
25	5938	CHIX	16:15:51
13	5934	BATE	16:14:31
27	5934	CHIX	16:14:31
25	5934	CHIX	16:14:31
30	5934	CHIX	16:14:31
70	5934	LSE	16:14:31
38	5934	LSE	16:14:31
108	5934	LSE	16:14:31
25	5936	CHIX	16:14:29
45	5936	CHIX	16:14:29
19	5924	BATE	16:11:37
27	5924	CHIX	16:11:37
29	5924	CHIX	16:11:19
26	5928	CHIX	16:11:17
119	5928	LSE	16:11:17
11	5930	BATE	16:10:38
5	5930	BATE	16:10:38
8	5930	CHIX	16:10:38
27	5930	CHIX	16:10:38
24	5930	CHIX	16:10:38
24	5928	CHIX	16:10:12
79	5928	CHIX	16:10:12
29	5930	BATE	16:10:03
25	5930	CHIX	16:10:03
120	5930	LSE	16:10:03
2	5932	CHIX	16:09:38
24	5932	CHIX	16:09:33
18	5932	BATE	16:09:31
1	5930	BATE	16:07:44
2	5930	BATE	16:07:40
44	5930	CHIX	16:07:38
17	5926	CHIX	16:07:17
25	5926	CHIX	16:07:17
89	5926	LSE	16:07:17
25	5926	LSE	16:07:17
114	5926	LSE	16:07:17
25	5928	CHIX	16:06:47
34	5928	CHIX	16:06:47
51	5924	CHIX	16:06:23
27	5918	CHIX	16:05:13
25	5918	CHIX	16:05:13
32	5918	CHIX	16:05:13
62	5918	LSE	16:03:52
54	5918	LSE	16:03:52
3	5924	BATE	16:03:16
3	5924	BATE	16:03:16
6	5924	BATE	16:03:16
5	5924	BATE	16:03:16
29	5924	CHIX	16:03:16
26	5930	CHIX	16:02:33
19	5930	BATE	16:01:55
25	5930	CHIX	16:01:55
120	5932	LSE	16:01:26
27	5936	CHIX	16:00:40
28	5930	CHIX	16:00:04
5	5934	CHIX	15:59:51
24	5934	CHIX	15:59:51
16	5936	BATE	15:59:48
21	5936	CHIX	15:59:48
5	5936	CHIX	15:59:48
35	5936	CHIX	15:59:48
105	5936	LSE	15:59:48
5	5938	CHIX	15:59:41
1	5936	CHIX	15:58:55
23	5936	CHIX	15:58:55
44	5936	CHIX	15:58:55
1	5936	CHIX	15:58:43
19	5924	BATE	15:56:38
27	5926	CHIX	15:55:31
10	5926	CHIX	15:55:31
19	5926	CHIX	15:55:31
109	5926	LSE	15:55:31
25	5926	CHIX	15:54:21
24	5926	CHIX	15:54:00
27	5926	CHIX	15:53:55
32	5926	CHIX	15:53:55
18	5920	BATE	15:52:25
18	5920	BATE	15:52:25
28	5920	CHIX	15:52:25
26	5920	CHIX	15:52:25
24	5922	CHIX	15:51:11
34	5922	CHIX	15:51:11
3	5918	CHIX	15:50:51
13	5920	BATE	15:50:18
5	5920	BATE	15:50:18
26	5920	CHIX	15:50:18
119	5920	LSE	15:50:18
99	5916	LSE	15:48:54
16	5920	BATE	15:48:07
34	5920	CHIX	15:48:07
26	5924	CHIX	15:48:05
26	5924	CHIX	15:48:05
89	5924	LSE	15:48:05
30	5924	LSE	15:48:05
17	5928	BATE	15:47:45
25	5928	CHIX	15:47:45
98	5928	LSE	15:47:45
26	5930	CHIX	15:47:27
37	5930	CHIX	15:47:27
27	5912	CHIX	15:45:36
28	5912	CHIX	15:45:36
9	5912	CHIX	15:45:36
19	5902	BATE	15:45:00
27	5902	CHIX	15:45:00
29	5902	CHIX	15:45:00
104	5904	LSE	15:44:59
29	5906	CHIX	15:44:37
24	5906	CHIX	15:44:37
94	5906	LSE	15:44:37
27	5906	LSE	15:44:37
40	5908	LSE	15:44:14
4	5906	CHIX	15:44:07
24	5906	CHIX	15:44:07
21	5908	LSE	15:44:07
16	5904	BATE	15:42:33
27	5904	CHIX	15:42:33
18	5908	BATE	15:42:21
19	5908	BATE	15:42:21
26	5908	CHIX	15:42:21
107	5908	LSE	15:42:21
27	5904	CHIX	15:41:19
28	5904	CHIX	15:41:19
32	5904	CHIX	15:41:19
27	5904	CHIX	15:41:19
29	5892	CHIX	15:40:36
115	5892	LSE	15:40:36
28	5888	CHIX	15:40:01
48	5884	CHIX	15:39:35
18	5882	BATE	15:38:44
21	5882	BATE	15:38:44
29	5882	CHIX	15:38:44
28	5886	CHIX	15:38:40
40	5886	LSE	15:38:40
32	5886	LSE	15:38:40
45	5886	LSE	15:38:40
115	5886	LSE	15:38:40
6	5892	BATE	15:37:46
11	5892	BATE	15:37:46
21	5890	CHIX	15:37:46
33	5890	CHIX	15:37:46
50	5888	LSE	15:37:46
72	5888	LSE	15:37:41
107	5888	LSE	15:37:38
37	5894	CHIX	15:37:26
6	5894	CHIX	15:37:26
112	5896	LSE	15:37:26
106	5896	LSE	15:37:26
27	5898	CHIX	15:37:25
106	5900	LSE	15:37:25
19	5910	BATE	15:37:23
18	5918	BATE	15:37:23
15	5918	BATE	15:37:23
55	5918	BATE	15:37:23
9	5918	BATE	15:37:23
17	5924	BATE	15:37:23
40	5918	BATE	15:37:23
15	5918	BATE	15:37:23
2	5918	BATE	15:37:23
14	5924	BATE	15:37:23
3	5924	BATE	15:37:23
32	5924	BATE	15:37:23
17	5938	BATE	15:37:23
25	5938	BATE	15:37:23
13	5924	BATE	15:37:23
11	5924	BATE	15:37:23
19	5924	BATE	15:37:23
1	5938	BATE	15:37:23
15	5938	BATE	15:37:23
8	5938	BATE	15:37:23
7	5938	BATE	15:37:23
138	5938	BATE	15:37:23
4	5938	BATE	15:37:23
23	5938	BATE	15:37:23
18	5938	BATE	15:37:23
13	5938	BATE	15:37:23
17	5938	BATE	15:37:23
5	5938	BATE	15:37:23
1	5938	BATE	15:37:23
11	5938	BATE	15:37:23
24	5938	BATE	15:37:23
25	5938	BATE	15:37:23
139	5938	BATE	15:37:23
11	5938	BATE	15:37:23
76	5938	BATE	15:37:23
10	5938	BATE	15:37:23
15	5938	BATE	15:37:23
30	5938	BATE	15:37:23
35	5918	BATE	15:37:23
142	5938	BATE	15:37:23
31	5918	BATE	15:37:23
16	5924	BATE	15:37:23
54	5938	BATE	15:37:23
23	5938	BATE	15:37:23
36	5918	BATE	15:37:23
199	5938	BATE	15:37:23
38	5918	BATE	15:37:23
21	5938	BATE	15:37:23
41	5918	BATE	15:37:23
121	5938	BATE	15:37:23
51	5904	BATE	15:37:23
142	5938	BATE	15:37:23
55	5904	BATE	15:37:23
1	5904	BATE	15:37:23
54	5904	BATE	15:37:23
23	5938	BATE	15:37:23
55	5902	BATE	15:37:23
45	5938	BATE	15:37:23
6	5938	BATE	15:37:23
66	5900	BATE	15:37:23
64	5918	BATE	15:37:23
55	5910	BATE	15:37:23
50	5924	BATE	15:37:23
93	5904	BATE	15:37:23
28	5900	BATE	15:37:23
28	5898	BATE	15:37:23
2	5898	BATE	15:37:23
15	5890	BATE	15:37:23
10	5890	BATE	15:37:23
21	5892	BATE	15:37:23
26	5890	BATE	15:37:23
3	5892	BATE	15:37:23
35	5892	BATE	15:37:23
28	5894	BATE	15:37:23
28	5888	BATE	15:37:23
19	5886	BATE	15:37:23
4	5886	BATE	15:37:23
28	5886	BATE	15:37:23
29	5904	CHIX	15:37:23
27	5904	CHIX	15:37:23
28	5906	CHIX	15:37:23
26	5906	CHIX	15:37:23
39	5904	CHIX	15:37:23
76	5900	CHIX	15:37:23
2	5900	CHIX	15:37:23
120	5906	LSE	15:37:23
108	5904	LSE	15:37:23
72	5904	LSE	15:37:23
13	5904	LSE	15:37:23
59	5904	LSE	15:37:23
18	5886	CHIX	15:37:09
9	5886	CHIX	15:37:09
1	5888	BATE	15:37:07
16	5892	CHIX	15:37:02
27	5892	CHIX	15:36:41
122	5892	LSE	15:36:41
23	5896	BATE	15:36:15
28	5896	CHIX	15:36:15
19	5900	CHIX	15:36:04
13	5900	CHIX	15:36:04
38	5900	CHIX	15:36:04
26	5900	CHIX	15:36:04
7	5898	CHIX	15:34:17
117	5898	LSE	15:34:08
25	5900	CHIX	15:33:53
31	5904	CHIX	15:33:46
15	5908	BATE	15:32:50
2	5908	BATE	15:32:50
18	5908	BATE	15:32:50
29	5910	CHIX	15:32:49
24	5910	CHIX	15:32:49
10	5912	BATE	15:32:39
28	5912	CHIX	15:32:39
8	5912	BATE	15:32:33
26	5914	CHIX	15:32:20
29	5914	CHIX	15:32:20
1	5916	BATE	15:32:09
21	5916	BATE	15:32:09
26	5916	CHIX	15:31:42
24	5918	CHIX	15:31:40
106	5918	LSE	15:31:40
27	5918	BATE	15:31:34
19	5920	BATE	15:31:30
4	5922	BATE	15:30:56
7	5922	BATE	15:30:56
3	5924	CHIX	15:29:46
4	5922	CHIX	15:29:46
39	5926	CHIX	15:29:35
14	5928	BATE	15:29:24
19	5928	BATE	15:29:24
29	5930	CHIX	15:29:23
112	5928	LSE	15:29:23
2	5930	BATE	15:29:15
15	5932	BATE	15:29:15
15	5930	CHIX	15:29:15
40	5930	CHIX	15:29:15
27	5930	CHIX	15:28:52
99	5930	LSE	15:28:52
27	5932	CHIX	15:28:50
26	5932	BATE	15:28:49
3	5932	BATE	15:28:49
16	5932	BATE	15:28:49
36	5932	CHIX	15:28:49
104	5932	LSE	15:28:49
68	5932	LSE	15:28:49
49	5932	LSE	15:28:49
25	5934	CHIX	15:27:57
28	5934	CHIX	15:27:20
18	5932	BATE	15:25:06
25	5932	CHIX	15:25:06
28	5932	CHIX	15:25:06
27	5932	CHIX	15:25:06
40	5934	CHIX	15:25:06
109	5932	LSE	15:25:06
122	5932	LSE	15:25:06
17	5930	BATE	15:23:05
28	5930	CHIX	15:23:05
29	5930	CHIX	15:23:05
16	5932	BATE	15:22:53
29	5932	CHIX	15:22:53
16	5934	BATE	15:22:49
29	5934	CHIX	15:22:49
26	5934	CHIX	15:22:49
17	5934	BATE	15:22:46
51	5922	CHIX	15:21:08
27	5926	CHIX	15:20:29
3	5926	CHIX	15:20:13
27	5926	CHIX	15:19:58
8	5926	BATE	15:19:57
11	5926	BATE	15:19:57
19	5928	BATE	15:19:47
102	5928	LSE	15:19:47
28	5928	CHIX	15:19:46
105	5928	LSE	15:19:46
18	5930	BATE	15:18:56
14	5930	CHIX	15:18:56
10	5930	CHIX	15:18:56
45	5930	CHIX	15:18:56
18	5928	BATE	15:18:36
22	5920	CHIX	15:18:23
26	5922	CHIX	15:18:04
27	5922	CHIX	15:18:04
13	5920	CHIX	15:17:39
12	5920	CHIX	15:17:39
28	5914	CHIX	15:17:31
113	5916	LSE	15:17:31
18	5918	BATE	15:17:30
16	5918	BATE	15:17:30
39	5916	CHIX	15:16:21
18	5910	CHIX	15:14:51
6	5910	CHIX	15:14:51
25	5916	BATE	15:14:31
26	5916	CHIX	15:14:31
29	5916	CHIX	15:14:31
24	5916	CHIX	15:14:31
98	5916	LSE	15:14:31
17	5918	BATE	15:14:28
26	5918	CHIX	15:14:28
32	5918	CHIX	15:14:26
25	5910	CHIX	15:12:59
31	5910	CHIX	15:12:59
29	5912	CHIX	15:12:57
43	5908	CHIX	15:12:25
100	5908	LSE	15:12:25
18	5906	CHIX	15:11:46
26	5906	CHIX	15:11:46
2	5908	CHIX	15:11:45
3	5908	CHIX	15:11:43
18	5906	BATE	15:11:42
19	5906	BATE	15:11:42
30	5910	CHIX	15:11:32
14	5910	CHIX	15:11:32
122	5900	LSE	15:11:02
1	5902	CHIX	15:11:01
25	5902	CHIX	15:11:01
29	5904	CHIX	15:10:13
27	5910	BATE	15:09:58
25	5910	CHIX	15:09:58
5	5912	BATE	15:09:44
13	5912	CHIX	15:09:44
4	5912	CHIX	15:09:44
11	5912	CHIX	15:09:44
24	5912	CHIX	15:09:44
3	5914	CHIX	15:09:38
19	5914	BATE	15:09:27
27	5920	CHIX	15:08:27
29	5920	CHIX	15:08:27
11	5924	CHIX	15:08:09
18	5924	CHIX	15:08:09
27	5924	CHIX	15:08:09
105	5922	LSE	15:08:09
10	5926	CHIX	15:08:00
25	5928	CHIX	15:08:00
15	5926	CHIX	15:08:00
31	5922	BATE	15:07:31
18	5920	BATE	15:07:31
29	5922	LSE	15:07:31
30	5922	LSE	15:07:31
70	5922	LSE	15:07:31
121	5922	LSE	15:07:31
40	5924	LSE	15:07:29
70	5924	LSE	15:07:27
16	5918	BATE	15:06:39
4	5918	BATE	15:06:39
31	5922	CHIX	15:06:39
24	5922	CHIX	15:06:39
1	5922	CHIX	15:06:39
117	5922	CHIX	15:06:39
122	5922	LSE	15:06:39
16	5916	CHIX	15:06:02
29	5904	CHIX	15:05:06
13	5902	CHIX	15:04:59
36	5902	CHIX	15:04:47
10	5902	CHIX	15:04:46
1	5902	BATE	15:04:34
2	5900	BATE	15:04:34
14	5902	BATE	15:04:34
106	5898	LSE	15:04:31
10	5898	LSE	15:04:31
110	5898	LSE	15:04:31
64	5902	CHIX	15:04:11
21	5900	CHIX	15:04:11
27	5900	CHIX	15:04:11
4	5898	CHIX	15:04:02
34	5896	CHIX	15:02:30
15	5896	CHIX	15:02:30
4	5896	CHIX	15:02:30
24	5894	BATE	15:00:56
27	5894	CHIX	15:00:56
102	5892	LSE	15:00:56
20	5894	CHIX	15:00:29
8	5894	CHIX	15:00:29
3	5896	CHIX	15:00:29
6	5896	CHIX	15:00:29
16	5896	CHIX	15:00:29
39	5896	LSE	15:00:29
23	5896	LSE	15:00:29
40	5896	LSE	15:00:29
17	5898	BATE	15:00:18
17	5900	BATE	15:00:18
28	5898	CHIX	15:00:18
27	5898	CHIX	15:00:18
102	5898	LSE	15:00:18
107	5898	LSE	15:00:18
2	5898	LSE	15:00:18
44	5902	CHIX	15:00:16
24	5902	CHIX	15:00:16
26	5896	CHIX	14:58:35
24	5896	CHIX	14:57:11
118	5896	LSE	14:57:11
26	5898	BATE	14:56:54
39	5898	CHIX	14:56:54
11	5902	BATE	14:55:25
22	5902	BATE	14:55:25
26	5902	CHIX	14:55:25
1	5902	CHIX	14:55:25
28	5902	CHIX	14:55:25
1	5904	CHIX	14:55:22
3	5902	CHIX	14:55:00
10	5902	CHIX	14:54:10
19	5902	BATE	14:53:57
29	5898	CHIX	14:53:33
27	5898	CHIX	14:53:33
45	5898	LSE	14:53:33
70	5898	LSE	14:53:33
26	5900	CHIX	14:51:49
33	5900	LSE	14:51:49
32	5900	LSE	14:51:49
40	5900	LSE	14:51:49
27	5902	CHIX	14:51:34
29	5906	CHIX	14:51:14
18	5906	CHIX	14:51:14
11	5906	CHIX	14:51:14
26	5908	CHIX	14:50:18
42	5908	LSE	14:50:18
65	5908	LSE	14:50:18
4	5908	BATE	14:49:32
13	5908	BATE	14:49:32
28	5908	BATE	14:49:32
24	5908	CHIX	14:49:32
25	5908	CHIX	14:49:32
26	5908	CHIX	14:49:32
113	5908	LSE	14:49:32
28	5908	CHIX	14:49:00
20	5896	CHIX	14:47:52
9	5896	CHIX	14:47:52
100	5898	LSE	14:47:09
5	5900	BATE	14:46:16
13	5900	BATE	14:46:16
16	5900	BATE	14:46:16
24	5900	CHIX	14:46:16
26	5902	CHIX	14:46:05
26	5902	CHIX	14:46:05
2	5898	BATE	14:45:30
15	5898	BATE	14:45:30
26	5898	BATE	14:45:30
17	5900	CHIX	14:45:17
22	5904	LSE	14:44:07
95	5904	LSE	14:44:07
37	5906	BATE	14:44:06
27	5906	CHIX	14:44:06
26	5904	CHIX	14:44:06
28	5904	CHIX	14:44:06
10	5912	BATE	14:43:19
3	5912	BATE	14:43:19
1	5910	BATE	14:43:19
27	5908	CHIX	14:43:18
30	5910	CHIX	14:43:03
30	5912	BATE	14:42:46
34	5912	CHIX	14:42:46
2	5914	CHIX	14:42:08
24	5914	CHIX	14:42:08
1	5914	CHIX	14:42:08
3	5910	BATE	14:41:32
114	5908	LSE	14:41:29
24	5908	CHIX	14:40:21
17	5912	BATE	14:39:31
33	5912	CHIX	14:39:31
86	5918	LSE	14:38:52
12	5918	LSE	14:38:52
41	5922	CHIX	14:38:23
25	5922	CHIX	14:38:18
19	5922	BATE	14:38:16
115	5922	LSE	14:38:16
28	5922	CHIX	14:37:46
32	5922	CHIX	14:37:42
27	5916	CHIX	14:36:49
30	5918	CHIX	14:35:59
75	5922	LSE	14:35:45
27	5922	LSE	14:35:45
26	5928	CHIX	14:35:02
24	5928	CHIX	14:35:02
3	5928	CHIX	14:34:58
27	5924	CHIX	14:34:27
100	5922	LSE	14:34:27
106	5922	LSE	14:34:27
27	5926	CHIX	14:34:23
2	5926	CHIX	14:34:23
26	5928	CHIX	14:34:22
26	5930	CHIX	14:33:40
1	5936	BATE	14:32:53
17	5936	BATE	14:32:53
24	5936	BATE	14:32:53
26	5936	CHIX	14:32:53
108	5938	LSE	14:32:53
27	5942	CHIX	14:32:44
29	5944	CHIX	14:32:05
18	5948	BATE	14:30:04
17	5948	BATE	14:30:04
25	5952	CHIX	14:30:04
26	5952	CHIX	14:30:04
25	5952	CHIX	14:30:04
27	5952	CHIX	14:30:04
61	5954	CHIX	14:30:04
14	5952	LSE	14:30:04
26	5952	LSE	14:30:04
26	5950	LSE	14:30:04
40	5950	LSE	14:30:04
109	5952	LSE	14:30:04
29	5948	CHIX	14:27:08
62	5948	CHIX	14:27:08
27	5936	CHIX	14:24:18
1	5944	CHIX	14:23:16
25	5946	CHIX	14:23:05
1	5946	CHIX	14:23:05
24	5948	CHIX	14:22:16
8	5950	CHIX	14:22:11
3	5950	BATE	14:22:08
8	5950	CHIX	14:22:08
19	5950	CHIX	14:22:08
4	5950	BATE	14:21:25
11	5950	BATE	14:21:25
13	5950	CHIX	14:21:25
4	5950	CHIX	14:21:25
102	5950	LSE	14:21:14
12	5952	BATE	14:21:05
5	5952	BATE	14:21:05
29	5954	CHIX	14:20:40
29	5954	CHIX	14:20:40
32	5954	CHIX	14:20:40
18	5950	BATE	14:20:09
1	5950	BATE	14:20:09
22	5950	BATE	14:20:09
6	5950	BATE	14:20:09
2	5950	BATE	14:20:09
25	5946	CHIX	14:17:48
1	5948	BATE	14:17:30
25	5948	CHIX	14:17:11
25	5948	CHIX	14:17:01
2	5950	CHIX	14:16:30
2	5952	CHIX	14:16:15
30	5952	CHIX	14:16:15
49	5952	CHIX	14:16:15
24	5946	CHIX	14:15:18
3	5946	CHIX	14:15:18
111	5948	LSE	14:15:13
25	5952	CHIX	14:15:00
19	5954	BATE	14:14:53
21	5954	BATE	14:14:53
28	5954	CHIX	14:14:53
107	5956	LSE	14:14:53
29	5956	CHIX	14:13:53
11	5956	LSE	14:13:53
22	5962	CHIX	14:13:51
5	5962	CHIX	14:13:48
51	5962	LSE	14:13:43
52	5962	LSE	14:13:43
18	5962	LSE	14:13:43
28	5966	CHIX	14:13:26
34	5970	CHIX	14:13:03
17	5970	BATE	14:13:01
27	5970	CHIX	14:13:01
33	5972	LSE	14:13:01
40	5972	LSE	14:13:01
29	5972	CHIX	14:11:40
27	5972	CHIX	14:11:40
33	5972	CHIX	14:11:40
97	5972	LSE	14:11:40
9	5972	LSE	14:11:40
5	5970	CHIX	14:11:13
29	5960	CHIX	14:10:18
24	5968	CHIX	14:10:00
104	5972	LSE	14:09:42
6	5974	BATE	14:05:42
19	5974	BATE	14:05:42
8	5974	CHIX	14:05:42
27	5974	CHIX	14:05:42
24	5974	CHIX	14:05:42
108	5974	LSE	14:05:42
17	5976	BATE	14:05:28
34	5976	BATE	14:05:28
26	5976	CHIX	14:05:28
23	5974	CHIX	14:04:48
7	5974	CHIX	14:04:48
145	5974	LSE	14:04:48
24	5976	CHIX	14:04:47
35	5976	CHIX	14:04:47
16	5976	BATE	14:04:37
29	5972	CHIX	14:03:48
34	5970	CHIX	14:00:34
2	5970	BATE	13:59:13
8	5970	BATE	13:59:13
6	5970	BATE	13:59:13
25	5972	CHIX	13:59:13
28	5972	CHIX	13:59:13
25	5974	CHIX	13:58:49
19	5976	BATE	13:57:26
1	5976	BATE	13:57:26
26	5976	CHIX	13:57:26
111	5976	LSE	13:57:26
25	5976	CHIX	13:55:55
2	5976	CHIX	13:55:55
11	5976	CHIX	13:55:55
19	5976	CHIX	13:55:55
42	5978	CHIX	13:55:09
25	5980	CHIX	13:53:47
27	5982	CHIX	13:52:54
29	5984	CHIX	13:52:10
16	5986	BATE	13:50:49
25	5988	CHIX	13:49:36
19	5994	BATE	13:49:04
104	5994	LSE	13:49:04
28	5996	CHIX	13:48:42
27	5996	CHIX	13:48:42
26	5998	CHIX	13:48:35
24	5996	CHIX	13:45:22
16	6002	BATE	13:43:08
18	6002	BATE	13:43:08
24	6004	CHIX	13:43:08
27	6004	CHIX	13:43:08
101	6004	LSE	13:43:08
4	6002	CHIX	13:42:30
24	6002	CHIX	13:42:30
29	5996	CHIX	13:41:09
17	6002	BATE	13:40:27
17	6002	BATE	13:40:27
25	6004	CHIX	13:40:00
24	6004	CHIX	13:40:00
5	6008	BATE	13:37:53
27	6002	CHIX	13:37:20
28	6008	CHIX	13:37:07
16	6008	CHIX	13:37:07
13	6008	CHIX	13:37:07
117	6008	LSE	13:37:07
24	5998	CHIX	13:35:24
17	6000	BATE	13:33:46
112	6000	LSE	13:33:46
1	6000	BATE	13:32:11
18	6000	BATE	13:32:10
19	6018	BATE	13:31:40
29	6022	CHIX	13:31:33
18	6022	CHIX	13:31:33
9	6022	CHIX	13:31:33
18	6026	BATE	13:31:25
21	6026	BATE	13:31:25
25	6026	CHIX	13:31:25
24	6028	CHIX	13:31:23
37	6030	BATE	13:31:06
29	6030	CHIX	13:31:06
26	6030	CHIX	13:31:06
101	6028	LSE	13:31:06
11	6032	CHIX	13:31:02
15	6032	CHIX	13:31:02
121	6034	LSE	13:31:01
5	6034	CHIX	13:30:53
19	6034	CHIX	13:30:53
36	6034	CHIX	13:30:53
24	6034	CHIX	13:30:53
72	6034	LSE	13:30:53
33	6034	LSE	13:30:53
16	6002	BATE	13:30:03
1	6000	BATE	13:30:03
16	6000	BATE	13:30:03
26	6002	LSE	13:30:03
29	6002	LSE	13:30:03
1	6002	LSE	13:30:03
2	6002	BATE	13:29:48
26	6002	CHIX	13:29:48
16	6006	BATE	13:29:26
45	6004	CHIX	13:28:42
29	6004	CHIX	13:28:40
18	5996	BATE	13:26:45
39	5996	CHIX	13:26:45
105	5996	LSE	13:26:45
25	5994	CHIX	13:25:26
16	5992	BATE	13:24:13
29	5992	CHIX	13:24:13
26	5992	CHIX	13:22:50
19	5994	BATE	13:22:16
100	5994	LSE	13:22:15
2	5992	CHIX	13:19:49
36	5992	BATE	13:19:48
30	5992	CHIX	13:19:48
83	5992	CHIX	13:19:48
18	5986	BATE	13:17:24
24	5986	CHIX	13:17:24
29	5986	CHIX	13:17:24
98	5986	LSE	13:17:24
44	5988	CHIX	13:16:50
24	5988	CHIX	13:16:50
18	5986	BATE	13:14:23
16	5986	BATE	13:13:17
28	5986	CHIX	13:13:17
50	5986	CHIX	13:13:17
12	5984	CHIX	13:13:17
4	5986	CHIX	13:13:17
34	5986	CHIX	13:13:17
61	5984	LSE	13:13:17
19	5976	CHIX	13:10:12
33	5976	LSE	13:10:12
50	5976	LSE	13:10:12
27	5976	BATE	13:06:02
27	5978	CHIX	13:05:50
30	5978	CHIX	13:05:50
22	5978	BATE	13:05:38
26	5978	CHIX	13:05:37
9	5978	BATE	13:05:26
10	5978	BATE	13:05:26
21	5978	CHIX	13:05:26
7	5978	CHIX	13:05:26
118	5978	LSE	13:05:26
27	5974	CHIX	13:04:20
7	5974	BATE	13:04:02
11	5974	BATE	13:04:02
11	5968	CHIX	13:02:50
14	5966	BATE	13:02:20
9	5966	BATE	13:02:20
15	5962	BATE	13:00:10
102	5962	LSE	13:00:10
31	5956	BATE	12:57:20
24	5956	CHIX	12:57:20
30	5956	CHIX	12:57:20
13	5958	CHIX	12:54:37
19	5960	BATE	12:54:27
3	5958	CHIX	12:54:27
28	5958	CHIX	12:54:27
28	5958	CHIX	12:54:27
29	5962	CHIX	12:54:26
16	5962	LSE	12:54:26
45	5962	LSE	12:54:26
32	5960	LSE	12:54:26
40	5960	LSE	12:54:26
181	5962	LSE	12:54:26
28	5954	BATE	12:53:38
29	5954	CHIX	12:53:38
28	5954	CHIX	12:53:38
36	5954	CHIX	12:53:38
15	5954	CHIX	12:53:38
25	5954	CHIX	12:53:38
28	5954	LSE	12:53:38
90	5954	LSE	12:53:38
90	5954	LSE	12:53:38
29	5954	CHIX	12:53:24
29	5954	CHIX	12:53:03
90	5954	LSE	12:53:03
103	5954	LSE	12:53:03
1	5954	CHIX	12:52:20
26	5954	CHIX	12:52:20
30	5952	BATE	12:51:34
24	5954	CHIX	12:51:34
26	5954	CHIX	12:51:34
27	5952	CHIX	12:51:34
24	5950	BATE	12:50:00
27	5950	CHIX	12:50:00
101	5950	LSE	12:50:00
26	5952	CHIX	12:49:30
18	5950	BATE	12:46:50
25	5950	CHIX	12:46:50
24	5950	CHIX	12:46:50
25	5950	CHIX	12:44:02
2	5948	CHIX	12:42:00
25	5948	CHIX	12:41:59
40	5948	LSE	12:41:59
62	5948	LSE	12:41:59
27	5948	CHIX	12:37:27
18	5950	CHIX	12:35:32
8	5950	CHIX	12:35:32
30	5952	BATE	12:32:53
29	5952	CHIX	12:32:53
25	5952	CHIX	12:32:53
77	5952	LSE	12:32:53
40	5952	LSE	12:32:53
121	5952	LSE	12:32:53
19	5956	CHIX	12:32:50
28	5954	BATE	12:32:49
25	5954	CHIX	12:32:49
29	5954	CHIX	12:32:49
24	5948	CHIX	12:25:32
18	5950	BATE	12:25:07
25	5950	CHIX	12:25:07
29	5950	CHIX	12:25:07
16	5950	BATE	12:23:46
28	5950	CHIX	12:23:46
13	5948	CHIX	12:23:20
26	5948	CHIX	12:23:20
24	5948	CHIX	12:22:43
37	5952	BATE	12:22:33
29	5952	CHIX	12:22:33
26	5952	CHIX	12:22:33
42	5952	LSE	12:22:33
79	5952	LSE	12:22:33
27	5954	CHIX	12:19:58
121	5954	LSE	12:19:58
27	5958	CHIX	12:19:09
25	5948	CHIX	12:18:27
27	5948	CHIX	12:18:27
28	5948	CHIX	12:18:27
42	5948	CHIX	12:18:27
100	5948	LSE	12:18:27
22	5946	CHIX	12:16:57
14	5940	BATE	12:14:56
4	5940	BATE	12:14:44
3	5942	CHIX	12:14:44
22	5942	CHIX	12:14:42
4	5944	CHIX	12:14:31
25	5948	CHIX	12:12:42
27	5952	CHIX	12:11:18
24	5956	CHIX	12:09:09
32	5958	LSE	12:09:08
69	5958	LSE	12:09:08
10	5960	BATE	12:07:06
9	5960	BATE	12:07:06
18	5960	BATE	12:07:06
26	5966	CHIX	12:05:36
15	5970	CHIX	12:05:30
12	5970	CHIX	12:05:30
26	5970	CHIX	12:05:30
28	5972	CHIX	12:03:46
14	5976	BATE	12:01:07
28	5976	CHIX	12:01:07
26	5976	CHIX	12:01:07
27	5976	CHIX	12:01:07
31	5976	CHIX	12:01:07
33	5976	LSE	12:01:07
11	5976	LSE	12:01:07
74	5976	LSE	12:01:07
120	5976	LSE	12:01:07
27	5978	CHIX	12:00:11
45	5980	CHIX	11:59:59
157	5980	LSE	11:59:59
10	5972	CHIX	11:56:07
16	5972	CHIX	11:56:07
24	5972	CHIX	11:56:07
24	5980	CHIX	11:53:29
30	5982	CHIX	11:53:00
24	5984	CHIX	11:52:04
26	5988	CHIX	11:51:03
65	5988	LSE	11:51:03
26	5988	CHIX	11:51:01
53	5988	LSE	11:51:01
25	5980	CHIX	11:46:26
17	5982	BATE	11:45:40
4	5982	BATE	11:45:40
13	5982	BATE	11:45:40
29	5982	CHIX	11:45:40
29	5982	CHIX	11:45:40
31	5984	CHIX	11:45:37
29	5986	CHIX	11:45:37
105	5988	LSE	11:45:37
32	5978	BATE	11:37:48
27	5980	CHIX	11:37:48
28	5982	CHIX	11:37:48
67	5980	LSE	11:37:48
40	5982	LSE	11:37:48
70	5982	LSE	11:37:48
2	5982	LSE	11:37:48
34	5980	LSE	11:37:48
116	5982	LSE	11:37:48
18	5980	BATE	11:37:10
27	5982	BATE	11:37:10
28	5980	CHIX	11:37:10
21	5980	CHIX	11:37:10
5	5980	CHIX	11:37:10
15	5980	CHIX	11:37:10
51	5984	CHIX	11:37:10
105	5984	LSE	11:37:10
19	5986	BATE	11:35:23
8	5966	BATE	11:27:55
10	5966	BATE	11:27:55
24	5966	CHIX	11:27:55
17	5966	BATE	11:25:09
28	5966	CHIX	11:24:48
25	5966	CHIX	11:24:48
39	5966	CHIX	11:24:48
1	5966	CHIX	11:24:48
12	5968	LSE	11:24:26
87	5968	LSE	11:24:26
29	5962	CHIX	11:23:30
17	5960	BATE	11:23:02
24	5954	CHIX	11:21:49
1	5954	CHIX	11:21:49
110	5954	LSE	11:21:49
26	5956	CHIX	11:21:04
28	5956	CHIX	11:21:04
107	5956	LSE	11:21:04
8	5956	LSE	11:21:04
17	5950	BATE	11:17:08
24	5948	CHIX	11:16:54
27	5948	CHIX	11:16:54
104	5948	LSE	11:16:54
27	5946	CHIX	11:13:12
29	5946	CHIX	11:13:12
29	5946	CHIX	11:13:12
99	5946	LSE	11:13:12
37	5940	LSE	11:07:59
80	5940	LSE	11:07:53
25	5942	CHIX	11:07:42
23	5946	BATE	11:07:17
117	5946	LSE	11:07:17
13	5948	CHIX	11:04:35
14	5948	CHIX	11:04:35
26	5952	CHIX	11:04:35
20	5948	LSE	11:04:35
40	5950	LSE	11:04:35
49	5952	LSE	11:04:35
96	5952	LSE	11:01:32
10	5952	LSE	11:01:32
22	5954	BATE	11:00:33
111	5956	LSE	11:00:19
4	5958	BATE	11:00:09
12	5958	BATE	11:00:09
38	5960	CHIX	10:59:51
26	5958	CHIX	10:59:51
26	5964	CHIX	10:59:46
19	5964	CHIX	10:59:46
6	5964	CHIX	10:59:46
27	5964	CHIX	10:59:46
82	5960	LSE	10:59:46
16	5960	LSE	10:59:46
19	5960	LSE	10:59:46
3	5956	CHIX	10:57:15
25	5942	CHIX	10:54:50
4	5940	CHIX	10:53:42
24	5940	CHIX	10:53:42
40	5940	LSE	10:53:42
61	5942	LSE	10:53:42
21	5942	LSE	10:53:42
100	5942	LSE	10:53:42
150	5940	LSE	10:52:43
24	5942	CHIX	10:52:42
33	5942	CHIX	10:52:42
19	5946	BATE	10:52:40
50	5946	BATE	10:52:40
26	5946	CHIX	10:52:40
5	5940	CHIX	10:51:56
33	5940	CHIX	10:51:56
5	5932	BATE	10:51:06
27	5932	BATE	10:51:06
25	5934	CHIX	10:51:06
24	5926	CHIX	10:49:09
28	5930	CHIX	10:48:53
26	5932	CHIX	10:47:50
11	5934	CHIX	10:47:50
15	5934	CHIX	10:47:50
2	5936	BATE	10:46:27
6	5936	BATE	10:46:27
2	5936	BATE	10:46:27
7	5936	BATE	10:46:27
16	5936	BATE	10:46:27
29	5938	CHIX	10:46:27
33	5942	LSE	10:46:27
32	5940	LSE	10:46:27
45	5940	LSE	10:46:27
119	5940	LSE	10:46:27
17	5946	BATE	10:46:07
24	5942	CHIX	10:44:52
26	5944	CHIX	10:44:52
22	5946	BATE	10:44:01
28	5948	BATE	10:43:35
30	5944	CHIX	10:41:17
19	5948	BATE	10:40:09
27	5952	CHIX	10:39:59
26	5952	CHIX	10:39:59
76	5954	LSE	10:39:58
29	5954	LSE	10:39:58
127	5954	LSE	10:39:58
19	5952	CHIX	10:38:34
9	5952	CHIX	10:38:34
25	5952	CHIX	10:38:34
9	5952	CHIX	10:38:34
29	5944	CHIX	10:37:16
16	5948	BATE	10:37:14
3	5948	BATE	10:37:14
13	5948	BATE	10:37:14
26	5950	CHIX	10:37:14
53	5950	LSE	10:37:14
62	5950	LSE	10:37:14
9	5956	BATE	10:35:01
10	5956	BATE	10:35:01
9	5954	BATE	10:34:39
7	5954	BATE	10:34:39
24	5956	CHIX	10:34:39
29	5956	CHIX	10:34:39
109	5954	LSE	10:34:39
21	5956	CHIX	10:34:26
7	5956	CHIX	10:34:26
9	5956	LSE	10:34:26
12	5956	LSE	10:34:26
23	5956	LSE	10:34:26
59	5956	LSE	10:34:26
28	5960	CHIX	10:34:23
3	5960	CHIX	10:34:23
16	5960	CHIX	10:34:23
12	5960	CHIX	10:34:23
1	5960	CHIX	10:34:23
45	5966	CHIX	10:33:17
51	5964	LSE	10:33:17
69	5964	LSE	10:32:30
3	5966	CHIX	10:32:17
52	5966	LSE	10:32:16
5	5968	BATE	10:32:15
39	5966	LSE	10:32:12
26	5966	LSE	10:32:12
18	5968	CHIX	10:32:11
13	5968	CHIX	10:32:11
7	5968	BATE	10:32:10
9	5968	BATE	10:32:10
84	5968	LSE	10:32:10
24	5968	LSE	10:32:10
20	5976	CHIX	10:32:08
5	5976	CHIX	10:32:08
16	5976	CHIX	10:32:08
33	5976	CHIX	10:32:08
6	5976	CHIX	10:32:08
26	5972	CHIX	10:31:46
122	5980	LSE	10:31:41
29	5984	CHIX	10:30:32
16	5988	CHIX	10:30:29
11	5988	CHIX	10:30:29
23	5992	CHIX	10:30:27
2	5992	CHIX	10:30:27
105	5992	LSE	10:30:27
18	5998	BATE	10:30:24
7	5998	BATE	10:30:24
15	5998	BATE	10:30:24
25	5998	CHIX	10:30:24
26	5998	CHIX	10:30:24
158	5998	LSE	10:30:24
41	6000	LSE	10:30:12
33	6000	LSE	10:30:12
38	5998	CHIX	10:29:12
103	5998	LSE	10:29:12
18	5996	BATE	10:27:53
25	5996	CHIX	10:27:11
6	5996	CHIX	10:26:55
25	5998	CHIX	10:26:48
85	6000	LSE	10:26:48
31	6000	LSE	10:26:48
26	6004	CHIX	10:26:01
40	6004	LSE	10:26:01
51	6004	LSE	10:26:01
72	6004	LSE	10:26:01
19	5996	BATE	10:23:21
25	5998	CHIX	10:23:21
28	5998	CHIX	10:23:21
57	6000	LSE	10:23:21
100	6000	LSE	10:23:21
78	5998	LSE	10:23:21
23	5998	LSE	10:23:21
21	6000	CHIX	10:22:04
5	6000	CHIX	10:22:04
28	6002	CHIX	10:21:09
9	6002	CHIX	10:21:09
105	6002	LSE	10:21:09
24	6004	CHIX	10:21:01
24	6000	CHIX	10:19:41
11	6000	CHIX	10:19:41
16	6000	CHIX	10:18:38
27	6004	CHIX	10:16:59
26	6008	CHIX	10:16:22
39	6008	CHIX	10:15:58
2	6008	CHIX	10:15:19
25	6008	CHIX	10:15:18
114	6008	LSE	10:15:18
10	6010	BATE	10:15:08
19	6010	BATE	10:15:08
6	6010	BATE	10:15:08
7	6012	BATE	10:15:08
6	6012	BATE	10:15:08
25	6012	BATE	10:15:08
105	6014	CHIX	10:15:08
98	6012	LSE	10:15:08
119	6016	LSE	10:15:07
13	6016	LSE	10:15:07
313	6016	LSE	10:15:07
12	6016	LSE	10:15:07
25	5994	CHIX	10:13:53
24	5996	CHIX	10:13:22
28	5994	CHIX	10:11:20
26	5994	CHIX	10:11:09
28	5984	CHIX	10:08:12
32	5984	CHIX	10:08:12
80	5984	LSE	10:08:12
40	5984	LSE	10:08:12
28	5986	CHIX	10:08:03
28	5992	CHIX	10:04:26
3	5992	CHIX	10:01:35
29	5992	CHIX	09:59:24
25	5994	CHIX	09:59:18
24	5994	CHIX	09:59:18
28	6000	CHIX	09:58:06
28	5998	CHIX	09:56:20
17	5998	BATE	09:56:19
115	6000	LSE	09:56:19
14	6004	CHIX	09:55:20
47	6004	CHIX	09:55:20
21	6004	CHIX	09:55:20
104	5998	LSE	09:54:44
29	6000	CHIX	09:54:34
29	6000	CHIX	09:54:34
20	5998	BATE	09:53:44
27	5998	CHIX	09:53:44
5	5998	BATE	09:51:28
3	6000	BATE	09:50:19
24	6000	CHIX	09:49:51
35	6004	CHIX	09:49:22
33	6004	CHIX	09:49:22
32	6000	CHIX	09:48:37
117	6002	LSE	09:48:35
137	6002	LSE	09:48:35
2	6004	CHIX	09:48:16
5	6004	BATE	09:48:10
24	6000	CHIX	09:47:43
27	6002	CHIX	09:47:10
3	6002	CHIX	09:46:54
8	6004	BATE	09:46:52
9	6004	BATE	09:46:52
16	6004	CHIX	09:46:34
40	6002	LSE	09:46:34
3	6004	CHIX	09:46:28
17	6008	CHIX	09:46:14
103	6008	CHIX	09:46:14
2	6008	CHIX	09:46:12
16	6000	BATE	09:44:23
106	6002	LSE	09:43:15
26	6004	CHIX	09:41:22
26	6004	CHIX	09:41:22
36	6012	CHIX	09:40:02
26	6010	CHIX	09:40:02
87	6012	LSE	09:40:02
22	6012	LSE	09:40:02
53	6012	LSE	09:40:02
55	6012	LSE	09:40:02
19	6024	CHIX	09:35:06
7	6024	CHIX	09:35:06
29	6030	CHIX	09:34:46
24	6030	CHIX	09:34:46
107	6032	LSE	09:34:40
24	6038	CHIX	09:33:56
29	6038	CHIX	09:33:56
120	6038	LSE	09:33:56
25	6040	CHIX	09:33:20
25	6038	CHIX	09:33:20
19	6036	BATE	09:32:12
3	6036	CHIX	09:32:12
21	6036	CHIX	09:32:12
13	6038	CHIX	09:32:12
13	6038	CHIX	09:32:12
41	6038	LSE	09:32:12
70	6038	LSE	09:32:12
2	6040	LSE	09:32:12
100	6040	LSE	09:32:12
40	6042	LSE	09:30:54
28	6040	CHIX	09:30:03
40	6040	LSE	09:29:26
29	6040	CHIX	09:29:11
127	6040	LSE	09:29:11
36	6044	CHIX	09:29:10
28	6044	CHIX	09:29:10
26	6040	CHIX	09:28:56
70	6040	CHIX	09:28:50
106	6034	LSE	09:28:46
20	6048	BATE	09:26:51
29	6048	CHIX	09:26:51
18	6052	BATE	09:26:20
6	6050	CHIX	09:26:20
18	6050	CHIX	09:26:20
1	6052	CHIX	09:26:20
26	6052	CHIX	09:26:20
24	6056	CHIX	09:25:32
27	6058	CHIX	09:25:32
41	6058	LSE	09:25:32
70	6058	LSE	09:25:32
104	6056	LSE	09:25:32
18	6054	BATE	09:24:06
26	6056	CHIX	09:24:01
3	6056	BATE	09:22:52
24	6056	CHIX	09:22:50
30	6056	CHIX	09:22:50
26	6058	CHIX	09:21:45
52	6058	LSE	09:21:45
57	6058	LSE	09:21:45
3	6058	CHIX	09:19:39
64	6058	CHIX	09:19:39
26	6052	CHIX	09:19:07
28	6046	CHIX	09:18:22
27	6046	CHIX	09:18:22
6	6046	CHIX	09:18:22
18	6046	CHIX	09:18:22
120	6046	LSE	09:18:22
2	6050	BATE	09:18:05
21	6050	BATE	09:18:05
26	6048	CHIX	09:18:05
28	6054	CHIX	09:18:05
113	6050	LSE	09:18:05
26	6058	CHIX	09:15:16
11	6060	BATE	09:13:52
8	6060	BATE	09:13:52
29	6060	CHIX	09:13:52
18	6066	BATE	09:13:04
17	6066	BATE	09:13:04
28	6068	CHIX	09:13:04
28	6068	CHIX	09:13:04
27	6068	CHIX	09:13:04
100	6068	LSE	09:13:04
17	6068	BATE	09:10:43
3	6072	BATE	09:10:43
7	6068	CHIX	09:10:43
17	6068	CHIX	09:10:43
5	6068	CHIX	09:10:43
150	6070	LSE	09:10:43
7	6070	CHIX	09:10:33
20	6070	CHIX	09:10:33
26	6072	CHIX	09:10:30
17	6074	BATE	09:10:17
2	6074	CHIX	09:10:17
26	6070	CHIX	09:09:37
22	6070	CHIX	09:09:37
145	6070	LSE	09:09:37
32	6036	CHIX	09:03:01
27	6036	CHIX	09:03:01
33	6036	CHIX	09:03:01
24	6036	CHIX	09:03:01
112	6036	LSE	09:03:01
28	6030	CHIX	08:57:43
24	6034	CHIX	08:57:29
6	6034	LSE	08:57:29
115	6034	LSE	08:57:29
24	6036	CHIX	08:54:57
17	6038	BATE	08:54:48
27	6040	CHIX	08:54:29
116	6042	LSE	08:54:28
25	6044	CHIX	08:54:18
24	6046	CHIX	08:54:18
106	6046	LSE	08:54:18
28	6048	CHIX	08:54:16
28	6050	CHIX	08:54:16
38	6036	CHIX	08:52:56
115	6036	LSE	08:52:56
25	6030	CHIX	08:52:00
28	6018	CHIX	08:51:12
28	6026	CHIX	08:50:49
28	6028	CHIX	08:50:49
28	6028	CHIX	08:50:49
98	6026	LSE	08:50:49
30	6028	CHIX	08:49:56
142	6028	LSE	08:49:56
29	6030	CHIX	08:49:22
26	6030	CHIX	08:49:09
18	6026	BATE	08:48:40
42	6020	CHIX	08:46:53
2	6020	CHIX	08:46:51
9	6016	CHIX	08:46:21
20	6016	CHIX	08:46:21
100	6018	LSE	08:46:07
18	6022	BATE	08:46:04
16	6022	BATE	08:46:04
25	6020	CHIX	08:46:04
26	6024	CHIX	08:46:04
87	6022	LSE	08:46:04
15	6022	LSE	08:46:04
17	6024	CHIX	08:44:40
8	6024	CHIX	08:44:40
9	6026	CHIX	08:44:40
15	6026	CHIX	08:44:40
109	6024	LSE	08:44:40
26	6022	CHIX	08:43:33
18	6020	LSE	08:43:33
100	6020	LSE	08:43:33
114	6024	LSE	08:43:33
18	6014	BATE	08:42:03
39	6016	LSE	08:42:03
83	6016	LSE	08:42:03
28	6016	CHIX	08:41:51
39	6016	CHIX	08:41:51
29	6020	CHIX	08:41:32
4	6018	LSE	08:41:32
100	6018	LSE	08:41:32
23	6014	CHIX	08:41:17
9	6014	CHIX	08:41:17
21	6016	LSE	08:40:51
29	6016	CHIX	08:40:50
100	6016	LSE	08:40:50
30	6016	CHIX	08:40:37
33	6008	CHIX	08:38:41
122	6006	LSE	08:38:41
27	6006	CHIX	08:37:18
56	6008	LSE	08:37:15
59	6008	LSE	08:37:15
6	6026	CHIX	08:36:30
20	6026	CHIX	08:36:30
18	6030	CHIX	08:35:33
6	6030	CHIX	08:35:33
26	6040	CHIX	08:35:10
26	6038	CHIX	08:35:10
26	6036	LSE	08:35:10
85	6036	LSE	08:35:10
24	6038	CHIX	08:34:21
13	6042	BATE	08:34:16
16	6042	BATE	08:34:16
24	6042	CHIX	08:34:16
27	6042	CHIX	08:34:16
25	6042	CHIX	08:34:16
114	6042	LSE	08:34:16
5	6042	CHIX	08:33:40
22	6042	CHIX	08:33:40
37	6042	CHIX	08:33:40
98	6038	LSE	08:33:17
106	6038	LSE	08:33:17
8	6034	CHIX	08:31:21
25	6040	CHIX	08:31:04
28	6064	CHIX	08:30:03
27	6070	CHIX	08:27:44
29	6076	CHIX	08:27:12
25	6078	CHIX	08:27:12
104	6078	LSE	08:27:12
29	6080	CHIX	08:26:55
28	6080	CHIX	08:26:33
28	6088	CHIX	08:26:33
47	6088	CHIX	08:26:33
30	6072	CHIX	08:23:09
31	6076	CHIX	08:22:20
25	6074	CHIX	08:22:01
18	6080	BATE	08:21:30
1	6080	BATE	08:21:30
17	6080	BATE	08:21:30
24	6076	CHIX	08:21:30
26	6084	CHIX	08:21:30
99	6080	LSE	08:21:30
13	6080	LSE	08:21:30
1	6086	CHIX	08:20:57
28	6086	CHIX	08:20:57
35	6088	CHIX	08:20:57
34	6088	CHIX	08:20:57
107	6086	LSE	08:20:57
112	6084	LSE	08:20:22
110	6084	LSE	08:20:22
29	6062	CHIX	08:19:32
34	6060	CHIX	08:19:32
26	6060	CHIX	08:19:32
18	6036	BATE	08:15:21
25	6036	CHIX	08:15:21
27	6036	CHIX	08:15:21
110	6036	LSE	08:15:21
28	6040	CHIX	08:15:11
22	6028	BATE	08:14:04
1	6028	BATE	08:14:04
48	6028	CHIX	08:14:04
108	6026	LSE	08:14:04
18	6034	BATE	08:13:40
27	6028	CHIX	08:13:15
108	6026	LSE	08:13:15
24	6012	CHIX	08:10:22
103	6016	LSE	08:10:21
29	6014	CHIX	08:08:40
19	6022	BATE	08:08:27
29	6026	CHIX	08:08:05
118	6028	LSE	08:08:05
20	6028	BATE	08:05:33
109	6048	LSE	08:04:56
18	6038	BATE	08:03:26
29	6042	CHIX	08:03:22
10	6050	LSE	08:02:16
15	6050	LSE	08:02:16
36	6050	LSE	08:02:16
51	6050	LSE	08:02:16
27	6040	CHIX	08:01:46
31	6046	BATE	08:01:45
25	6048	CHIX	08:01:45
116	6046	LSE	08:01:45
115	6044	LSE	08:01:45
17	6058	BATE	08:01:10
36	6068	CHIX	08:00:30

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

POSSSIFMMEESELI

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53