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

3rd Apr 2018 17:36

RNS Number : 7073J

Next PLC

03 April 2018

Next plc

For immediate release

3 April 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 127,418 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4754.9677 pence per Share.

The highest price paid per Share was 4801p and the lowest price paid per Share was 4695p.

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

Following the purchase, the Company's registered share capital consists of 142,736,300 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 (Pence)
XLON	77,249	4755.41p
CHIX	41,789	4754.54p
BATE	8,380	4753.06p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction

55	4768	BATE	16:29:00
67	4769	CHIX	16:28:53
4	4769	CHIX	16:28:53
128	4769	LSE	16:28:53
66	4769	CHIX	16:28:53
141	4770	LSE	16:28:31
10	4770	BATE	16:28:31
59	4770	BATE	16:28:31
92	4770	CHIX	16:28:31
63	4771	CHIX	16:28:13
78	4771	LSE	16:28:13
59	4771	LSE	16:28:13
59	4771	CHIX	16:28:13
82	4771	LSE	16:28:13
75	4772	LSE	16:27:50
124	4772	LSE	16:27:42
135	4772	LSE	16:27:31
4	4772	LSE	16:27:31
171	4772	CHIX	16:27:31
150	4771	CHIX	16:27:17
138	4770	LSE	16:27:07
106	4770	LSE	16:27:07
74	4770	CHIX	16:27:07
111	4771	LSE	16:26:27
3	4771	CHIX	16:26:17
120	4771	CHIX	16:26:17
30	4771	CHIX	16:26:17
78	4771	CHIX	16:26:17
136	4771	LSE	16:26:14
21	4771	LSE	16:26:14
85	4767	LSE	16:24:58
26	4767	CHIX	16:24:58
40	4767	LSE	16:24:58
25	4767	CHIX	16:24:58
75	4768	CHIX	16:24:48
40	4767	LSE	16:23:33
70	4767	LSE	16:23:33
32	4767	LSE	16:23:33
84	4767	LSE	16:23:33
56	4769	CHIX	16:23:24
63	4769	CHIX	16:23:24
182	4769	LSE	16:22:47
53	4769	BATE	16:22:47
61	4769	CHIX	16:22:47
107	4770	LSE	16:21:54
97	4770	CHIX	16:21:54
81	4770	CHIX	16:21:14
178	4770	LSE	16:21:14
32	4770	BATE	16:21:14
79	4770	CHIX	16:21:14
9	4770	BATE	16:21:14
10	4770	BATE	16:21:14
6	4770	BATE	16:21:14
86	4769	BATE	16:20:48
46	4768	CHIX	16:20:14
37	4768	CHIX	16:20:14
63	4768	CHIX	16:20:14
147	4768	CHIX	16:20:03
29	4768	LSE	16:20:03
163	4768	LSE	16:20:03
58	4769	CHIX	16:20:03
136	4769	LSE	16:19:54
62	4769	LSE	16:19:54
78	4768	CHIX	16:19:25
80	4766	CHIX	16:19:03
88	4762	LSE	16:17:55
36	4762	LSE	16:17:55
119	4765	LSE	16:17:53
55	4765	CHIX	16:17:53
61	4767	CHIX	16:16:54
59	4767	CHIX	16:16:54
7	4766	LSE	16:16:30
110	4766	LSE	16:16:30
83	4766	LSE	16:16:27
30	4766	LSE	16:16:26
38	4766	CHIX	16:16:26
24	4766	CHIX	16:16:26
93	4767	LSE	16:16:11
43	4767	LSE	16:16:11
16	4768	LSE	16:16:02
88	4768	LSE	16:16:02
13	4768	LSE	16:16:02
57	4768	LSE	16:16:02
62	4768	LSE	16:16:02
60	4768	CHIX	16:16:02
18	4769	BATE	16:15:22
128	4769	LSE	16:15:22
62	4769	LSE	16:15:22
65	4769	LSE	16:15:22
63	4769	CHIX	16:15:22
104	4769	CHIX	16:15:22
10	4769	BATE	16:15:22
6	4769	BATE	16:15:22
25	4769	BATE	16:15:22
112	4769	LSE	16:14:57
122	4769	LSE	16:14:57
14	4769	LSE	16:14:50
100	4769	LSE	16:14:35
81	4769	CHIX	16:14:35
117	4768	LSE	16:13:41
36	4768	CHIX	16:13:41
26	4768	CHIX	16:13:41
67	4769	CHIX	16:13:19
38	4769	CHIX	16:13:19
54	4770	CHIX	16:11:59
104	4773	LSE	16:11:43
63	4774	CHIX	16:11:35
127	4774	LSE	16:11:35
122	4775	LSE	16:11:29
59	4775	CHIX	16:10:53
53	4775	BATE	16:10:53
33	4775	LSE	16:10:53
99	4775	LSE	16:10:53
83	4775	CHIX	16:10:53
60	4775	CHIX	16:10:53
132	4775	LSE	16:10:53
73	4775	BATE	16:10:53
73	4776	CHIX	16:10:24
76	4776	LSE	16:10:18
57	4776	LSE	16:10:18
80	4776	LSE	16:09:43
75	4776	LSE	16:09:43
99	4774	LSE	16:09:29
51	4774	CHIX	16:09:29
78	4774	CHIX	16:09:29
138	4774	LSE	16:09:29
206	4774	LSE	16:08:13
96	4774	CHIX	16:08:13
2	4774	BATE	16:07:06
7	4774	BATE	16:07:06
9	4774	BATE	16:07:06
9	4774	BATE	16:07:06
106	4774	LSE	16:07:06
151	4774	LSE	16:07:06
9	4774	BATE	16:07:06
20	4774	BATE	16:07:06
119	4775	CHIX	16:07:06
39	4775	CHIX	16:07:06
12	4775	CHIX	16:07:06
61	4774	CHIX	16:06:40
75	4773	LSE	16:06:20
158	4773	LSE	16:06:14
14	4773	CHIX	16:06:14
45	4773	CHIX	16:06:14
124	4773	LSE	16:06:14
60	4773	CHIX	16:06:14
139	4772	LSE	16:06:06
54	4770	BATE	16:05:43
117	4774	LSE	16:05:00
119	4775	LSE	16:04:19
62	4775	CHIX	16:04:19
7	4775	LSE	16:04:19
119	4775	LSE	16:04:03
55	4775	CHIX	16:04:03
113	4776	LSE	16:03:59
134	4776	CHIX	16:03:59
66	4776	CHIX	16:03:46
36	4776	LSE	16:03:46
22	4776	LSE	16:03:46
65	4776	LSE	16:03:46
27	4775	CHIX	16:03:05
100	4775	CHIX	16:03:05
202	4775	LSE	16:03:05
103	4776	CHIX	16:02:56
123	4775	LSE	16:02:32
295	4775	LSE	16:02:32
67	4775	LSE	16:02:32
25	4775	LSE	16:02:12
22	4775	LSE	16:02:12
117	4775	LSE	16:02:08
158	4775	LSE	16:02:08
36	4775	CHIX	16:02:08
17	4775	BATE	16:02:08
5	4775	BATE	16:02:08
27	4775	CHIX	16:02:08
32	4775	BATE	16:02:08
46	4776	LSE	16:01:33
73	4776	CHIX	16:01:05
43	4776	CHIX	16:01:05
54	4776	LSE	16:01:05
9	4776	CHIX	16:01:05
50	4776	LSE	16:01:05
57	4776	CHIX	16:01:05
57	4777	CHIX	15:59:18
110	4777	LSE	15:59:12
77	4777	CHIX	15:59:12
137	4777	LSE	15:59:12
98	4778	LSE	15:58:47
60	4777	CHIX	15:57:12
28	4776	LSE	15:57:12
100	4776	LSE	15:57:12
26	4776	CHIX	15:57:12
87	4776	LSE	15:57:12
9	4776	BATE	15:57:12
33	4776	CHIX	15:57:12
8	4776	BATE	15:57:12
112	4776	LSE	15:57:12
18	4776	BATE	15:57:12
13	4776	BATE	15:57:12
3	4776	BATE	15:57:12
58	4775	LSE	15:56:41
115	4775	LSE	15:56:41
52	4775	CHIX	15:56:34
124	4776	LSE	15:56:17
27	4776	BATE	15:56:17
73	4776	CHIX	15:56:17
62	4777	CHIX	15:55:56
13	4776	BATE	15:55:56
12	4776	BATE	15:55:56
3	4776	BATE	15:55:56
28	4777	LSE	15:55:56
88	4777	LSE	15:55:56
121	4777	LSE	15:55:56
117	4778	LSE	15:55:36
60	4777	CHIX	15:55:10
13	4777	CHIX	15:55:10
110	4777	LSE	15:55:10
127	4775	LSE	15:54:46
135	4775	LSE	15:54:46
480	4775	LSE	15:54:46
67	4775	LSE	15:54:40
114	4775	LSE	15:54:37
58	4775	CHIX	15:53:01
9	4775	LSE	15:52:45
75	4775	LSE	15:52:45
39	4775	LSE	15:52:45
56	4775	CHIX	15:52:45
113	4777	LSE	15:52:20
56	4777	BATE	15:52:20
4	4777	BATE	15:52:20
54	4778	CHIX	15:52:11
64	4777	LSE	15:51:26
51	4777	LSE	15:51:13
12	4778	LSE	15:51:08
103	4778	LSE	15:51:08
101	4778	LSE	15:51:08
12	4778	LSE	15:51:08
58	4778	CHIX	15:50:10
27	4778	CHIX	15:50:10
105	4778	LSE	15:50:04
125	4778	LSE	15:50:04
32	4778	LSE	15:50:04
36	4778	CHIX	15:50:04
32	4778	CHIX	15:50:04
21	4778	CHIX	15:50:04
117	4779	LSE	15:49:39
116	4779	LSE	15:49:05
56	4779	CHIX	15:49:05
75	4779	LSE	15:48:33
128	4779	LSE	15:48:33
61	4780	CHIX	15:48:32
53	4778	CHIX	15:48:00
69	4778	CHIX	15:48:00
55	4778	LSE	15:47:58
53	4778	LSE	15:47:58
14	4778	LSE	15:47:58
137	4778	LSE	15:47:58
8	4778	LSE	15:47:58
75	4779	LSE	15:47:46
62	4778	CHIX	15:47:26
58	4778	BATE	15:47:10
120	4778	LSE	15:47:10
61	4778	CHIX	15:47:10
55	4778	CHIX	15:47:10
108	4778	LSE	15:47:10
118	4779	LSE	15:47:06
85	4779	LSE	15:47:06
22	4779	LSE	15:47:06
62	4779	CHIX	15:47:06
105	4779	LSE	15:47:05
53	4780	CHIX	15:47:05
45	4780	CHIX	15:47:01
13	4780	CHIX	15:47:01
253	4780	LSE	15:46:40
272	4780	LSE	15:46:40
130	4779	LSE	15:46:40
113	4780	LSE	15:46:40
52	4778	CHIX	15:46:23
51	4778	CHIX	15:46:23
6	4777	BATE	15:46:06
11	4777	CHIX	15:46:02
20	4777	BATE	15:46:02
24	4777	LSE	15:46:02
84	4777	CHIX	15:46:02
30	4777	BATE	15:46:02
116	4777	LSE	15:46:02
24	4777	LSE	15:46:02
124	4776	LSE	15:45:02
57	4776	CHIX	15:45:02
59	4778	LSE	15:44:58
61	4778	LSE	15:44:58
2	4778	BATE	15:44:58
115	4778	LSE	15:44:58
54	4778	BATE	15:44:58
58	4778	BATE	15:44:58
10	4779	LSE	15:43:24
75	4779	LSE	15:43:24
4	4779	CHIX	15:43:24
70	4779	CHIX	15:43:24
92	4779	LSE	15:43:24
20	4778	BATE	15:43:24
33	4778	CHIX	15:43:24
59	4778	CHIX	15:43:24
178	4778	LSE	15:43:24
70	4778	CHIX	15:43:24
35	4778	BATE	15:43:24
3	4778	BATE	15:43:24
1	4778	BATE	15:43:24
6	4778	BATE	15:43:24
14	4779	BATE	15:43:24
213	4779	BATE	15:43:24
25	4779	BATE	15:43:24
130	4777	CHIX	15:42:52
132	4777	CHIX	15:42:52
55	4777	CHIX	15:42:52
1	4777	CHIX	15:42:52
1	4775	LSE	15:28:01
125	4778	CHIX	15:27:04
52	4778	CHIX	15:27:04
58	4777	CHIX	15:26:50
74	4776	CHIX	15:26:38
47	4776	BATE	15:26:15
19	4775	BATE	15:26:15
48	4775	BATE	15:26:15
60	4770	CHIX	15:25:13
57	4774	CHIX	15:24:37
53	4774	CHIX	15:24:37
16	4772	CHIX	15:24:12
20	4775	BATE	15:24:03
1	4775	BATE	15:24:03
35	4775	BATE	15:24:03
54	4776	CHIX	15:23:52
52	4776	CHIX	15:23:34
7	4776	CHIX	15:23:34
70	4777	CHIX	15:23:33
65	4775	CHIX	15:23:21
39	4773	LSE	15:22:53
84	4773	LSE	15:22:53
4	4773	CHIX	15:22:53
100	4774	LSE	15:22:45
16	4774	LSE	15:22:45
50	4773	CHIX	15:22:44
122	4774	LSE	15:22:41
56	4776	CHIX	15:22:32
118	4776	LSE	15:22:32
116	4776	LSE	15:22:32
55	4776	CHIX	15:22:32
118	4777	LSE	15:22:10
40	4777	CHIX	15:22:10
19	4777	CHIX	15:22:10
115	4779	LSE	15:22:02
55	4779	CHIX	15:22:02
81	4779	CHIX	15:22:02
119	4780	LSE	15:21:36
23	4776	LSE	15:20:46
80	4776	LSE	15:20:46
66	4776	LSE	15:20:46
45	4776	LSE	15:20:46
58	4776	CHIX	15:20:46
1	4776	CHIX	15:20:46
15	4775	LSE	15:20:44
35	4774	CHIX	15:20:26
18	4774	CHIX	15:20:26
105	4774	LSE	15:20:26
23	4774	LSE	15:20:26
4	4772	LSE	15:20:04
36	4772	CHIX	15:20:04
47	4772	CHIX	15:20:04
31	4772	LSE	15:20:01
83	4772	LSE	15:20:01
349	4772	LSE	15:20:01
137	4772	LSE	15:20:01
143	4772	LSE	15:19:43
127	4772	LSE	15:19:43
54	4771	CHIX	15:19:43
57	4771	BATE	15:19:43
142	4772	LSE	15:19:43
74	4773	CHIX	15:19:33
18	4773	CHIX	15:19:32
57	4773	LSE	15:19:32
48	4773	LSE	15:19:32
228	4773	LSE	15:19:32
115	4772	LSE	15:19:26
113	4772	LSE	15:19:15
127	4772	LSE	15:19:15
59	4772	CHIX	15:19:09
59	4772	CHIX	15:19:09
121	4772	LSE	15:19:09
105	4772	LSE	15:18:42
127	4772	LSE	15:18:41
9	4772	LSE	15:18:41
15	4772	LSE	15:18:41
79	4772	LSE	15:18:41
97	4772	LSE	15:18:40
12	4772	LSE	15:18:40
122	4772	LSE	15:18:40
1	4772	LSE	15:18:39
134	4772	LSE	15:18:35
55	4772	CHIX	15:18:35
105	4772	LSE	15:18:35
456	4773	LSE	15:18:35
30	4773	LSE	15:18:35
32	4772	LSE	15:18:35
78	4772	LSE	15:18:35
26	4773	LSE	15:18:17
90	4773	LSE	15:18:17
90	4773	LSE	15:18:13
63	4773	CHIX	15:18:13
51	4774	CHIX	15:18:08
105	4772	LSE	15:17:55
103	4773	LSE	15:16:54
63	4774	CHIX	15:16:53
113	4774	LSE	15:16:35
113	4775	LSE	15:15:59
4	4775	BATE	15:15:38
7	4775	BATE	15:15:38
29	4775	BATE	15:15:38
13	4775	BATE	15:15:38
114	4776	LSE	15:15:38
53	4776	CHIX	15:15:38
12	4776	LSE	15:15:38
39	4777	LSE	15:15:33
13	4777	LSE	15:15:33
74	4777	CHIX	15:15:33
58	4777	LSE	15:15:33
60	4777	CHIX	15:15:02
18	4777	LSE	15:15:02
100	4777	LSE	15:15:02
22	4777	LSE	15:15:02
87	4777	LSE	15:15:02
109	4779	LSE	15:14:39
51	4779	CHIX	15:14:39
89	4780	CHIX	15:14:33
54	4779	BATE	15:13:22
31	4780	LSE	15:13:22
75	4780	LSE	15:13:22
8	4780	CHIX	15:13:22
50	4780	CHIX	15:13:22
21	4783	CHIX	15:13:14
70	4783	CHIX	15:13:14
110	4783	LSE	15:13:14
116	4783	LSE	15:13:14
104	4783	CHIX	15:13:14
78	4783	CHIX	15:13:14
94	4783	CHIX	15:13:14
4	4783	CHIX	15:13:14
28	4783	LSE	15:13:02
16	4782	LSE	15:12:52
41	4783	LSE	15:12:52
110	4780	LSE	15:12:31
51	4782	CHIX	15:12:29
61	4782	CHIX	15:12:29
52	4782	CHIX	15:12:29
9	4780	LSE	15:11:51
103	4780	LSE	15:11:51
32	4781	CHIX	15:11:50
48	4781	CHIX	15:11:50
95	4779	LSE	15:10:53
17	4779	LSE	15:10:53
80	4780	CHIX	15:10:25
54	4781	CHIX	15:10:07
23	4781	LSE	15:10:03
19	4781	LSE	15:10:03
70	4781	LSE	15:10:03
158	4782	LSE	15:10:03
56	4782	CHIX	15:10:03
128	4782	LSE	15:09:34
4	4782	CHIX	15:09:34
49	4782	CHIX	15:09:34
125	4782	LSE	15:08:52
55	4782	CHIX	15:08:52
55	4783	CHIX	15:08:29
51	4780	CHIX	15:07:49
14	4778	LSE	15:07:06
139	4778	LSE	15:07:06
63	4778	CHIX	15:07:06
116	4779	LSE	15:06:56
121	4780	LSE	15:05:48
63	4780	CHIX	15:05:48
104	4781	LSE	15:05:27
63	4781	CHIX	15:05:27
51	4782	CHIX	15:05:22
27	4783	LSE	15:05:18
80	4783	LSE	15:05:18
126	4783	LSE	15:05:18
3	4783	BATE	15:05:18
4	4783	BATE	15:05:18
54	4783	CHIX	15:05:18
51	4783	BATE	15:05:18
56	4778	CHIX	15:03:29
57	4783	CHIX	15:02:03
118	4783	LSE	15:02:03
59	4783	CHIX	15:02:03
55	4785	LSE	15:01:46
75	4784	LSE	15:01:46
118	4784	LSE	15:01:46
81	4785	CHIX	15:01:46
63	4781	CHIX	15:01:10
115	4781	LSE	15:00:53
56	4784	CHIX	15:00:29
126	4784	LSE	15:00:29
59	4785	CHIX	15:00:22
55	4786	CHIX	15:00:15
56	4787	CHIX	15:00:06
59	4788	CHIX	15:00:06
128	4785	LSE	14:59:49
26	4785	BATE	14:59:49
35	4785	BATE	14:59:49
120	4787	LSE	14:59:38
62	4787	CHIX	14:59:38
70	4788	CHIX	14:59:31
108	4786	LSE	14:58:33
60	4786	CHIX	14:58:33
111	4786	LSE	14:58:33
75	4786	LSE	14:58:02
66	4785	LSE	14:57:54
67	4785	LSE	14:57:54
52	4782	BATE	14:57:38
54	4783	CHIX	14:57:12
58	4786	CHIX	14:55:49
115	4787	LSE	14:55:49
144	4788	LSE	14:55:48
21	4790	CHIX	14:55:34
50	4790	CHIX	14:55:34
58	4790	BATE	14:55:34
54	4790	CHIX	14:55:34
6	4790	LSE	14:55:34
104	4790	LSE	14:55:34
75	4791	LSE	14:55:32
60	4791	CHIX	14:54:44
103	4790	LSE	14:54:21
54	4790	CHIX	14:54:21
118	4790	LSE	14:54:21
62	4790	CHIX	14:54:21
92	4791	LSE	14:54:20
25	4791	LSE	14:54:19
114	4791	LSE	14:54:11
103	4791	LSE	14:54:09
56	4791	CHIX	14:54:09
53	4791	CHIX	14:53:27
51	4789	CHIX	14:52:54
2	4789	LSE	14:52:54
109	4789	LSE	14:52:54
76	4789	CHIX	14:52:54
61	4790	CHIX	14:52:33
56	4788	CHIX	14:51:48
125	4788	LSE	14:51:48
42	4788	CHIX	14:51:48
13	4788	CHIX	14:51:48
51	4789	CHIX	14:51:02
56	4793	CHIX	14:50:00
40	4793	LSE	14:50:00
83	4793	LSE	14:50:00
5	4793	BATE	14:50:00
35	4793	BATE	14:50:00
19	4793	BATE	14:50:00
1	4793	BATE	14:50:00
72	4794	CHIX	14:49:59
57	4795	CHIX	14:49:51
57	4793	CHIX	14:49:21
7	4795	LSE	14:48:56
58	4795	LSE	14:48:56
51	4795	LSE	14:48:56
53	4796	CHIX	14:48:56
12	4796	LSE	14:48:20
100	4796	LSE	14:48:20
119	4797	LSE	14:48:19
78	4797	CHIX	14:48:19
48	4798	LSE	14:48:05
75	4798	LSE	14:48:05
119	4798	LSE	14:48:05
55	4798	CHIX	14:48:05
14	4797	LSE	14:48:00
100	4797	LSE	14:48:00
59	4795	BATE	14:47:34
128	4796	LSE	14:47:34
59	4796	CHIX	14:47:34
106	4795	LSE	14:46:27
66	4795	CHIX	14:46:27
4	4795	CHIX	14:45:50
57	4795	CHIX	14:45:50
56	4793	BATE	14:45:26
124	4794	LSE	14:45:26
68	4795	CHIX	14:45:09
119	4796	LSE	14:44:30
59	4797	CHIX	14:44:30
126	4799	LSE	14:44:16
65	4799	CHIX	14:43:26
83	4799	CHIX	14:43:26
120	4799	LSE	14:43:26
106	4796	LSE	14:42:18
122	4798	LSE	14:42:10
61	4798	CHIX	14:42:10
62	4799	BATE	14:41:46
74	4800	LSE	14:41:46
61	4800	CHIX	14:41:46
86	4800	BATE	14:41:46
115	4800	LSE	14:41:46
44	4800	LSE	14:41:46
59	4801	CHIX	14:41:40
114	4800	LSE	14:41:20
72	4800	CHIX	14:41:10
86	4801	CHIX	14:41:05
52	4795	CHIX	14:40:40
39	4794	LSE	14:39:24
27	4794	LSE	14:39:24
53	4794	LSE	14:39:24
63	4794	CHIX	14:39:24
52	4791	CHIX	14:38:34
32	4791	CHIX	14:38:34
26	4791	CHIX	14:38:24
126	4789	LSE	14:37:58
1	4789	LSE	14:37:58
52	4789	CHIX	14:37:58
51	4791	CHIX	14:37:36
51	4791	CHIX	14:37:36
181	4787	CHIX	14:36:53
70	4787	CHIX	14:36:53
44	4785	LSE	14:36:34
12	4785	BATE	14:36:34
21	4785	BATE	14:36:34
87	4785	LSE	14:36:34
6	4785	BATE	14:36:34
1	4785	BATE	14:36:34
12	4785	BATE	14:36:34
1	4785	BATE	14:36:34
122	4785	LSE	14:35:59
138	4785	LSE	14:35:59
30	4781	LSE	14:34:59
100	4781	LSE	14:34:59
87	4780	LSE	14:33:39
24	4780	LSE	14:33:39
16	4780	LSE	14:33:39
18	4781	BATE	14:33:20
17	4781	BATE	14:33:20
15	4781	BATE	14:33:20
7	4781	BATE	14:33:20
118	4779	LSE	14:32:18
143	4779	LSE	14:32:18
75	4780	LSE	14:32:00
75	4780	LSE	14:32:00
62	4777	LSE	14:30:22
66	4777	LSE	14:30:22
124	4779	LSE	14:28:58
59	4779	BATE	14:28:58
114	4780	LSE	14:28:01
27	4782	BATE	14:28:01
32	4782	BATE	14:28:01
106	4783	LSE	14:28:01
218	4784	LSE	14:26:55
21	4784	LSE	14:26:55
98	4784	LSE	14:26:55
554	4785	LSE	14:26:55
10	4776	LSE	14:24:02
109	4776	LSE	14:24:02
73	4777	BATE	14:24:02
92	4778	LSE	14:24:00
22	4778	LSE	14:24:00
150	4779	LSE	14:24:00
236	4779	LSE	14:24:00
75	4778	LSE	14:23:52
62	4778	LSE	14:23:52
57	4771	BATE	14:18:03
16	4772	LSE	14:17:32
89	4772	LSE	14:17:32
126	4772	LSE	14:16:16
19	4775	LSE	14:13:53
102	4775	LSE	14:13:53
126	4777	LSE	14:13:14
33	4778	BATE	14:13:11
1	4778	BATE	14:13:11
26	4778	BATE	14:13:11
129	4776	LSE	14:12:01
19	4776	LSE	14:12:01
84	4776	LSE	14:12:01
48	4778	CHIX	14:11:45
70	4778	CHIX	14:11:45
21	4774	CHIX	14:11:06
40	4774	CHIX	14:11:06
6	4775	CHIX	14:11:06
52	4775	CHIX	14:11:06
63	4776	CHIX	14:10:28
112	4778	LSE	14:09:00
46	4780	LSE	14:08:26
81	4780	LSE	14:08:26
130	4781	LSE	14:08:20
7	4781	LSE	14:08:20
81	4781	CHIX	14:08:20
38	4782	LSE	14:08:02
75	4782	LSE	14:08:02
60	4782	CHIX	14:07:50
91	4782	CHIX	14:07:50
113	4777	LSE	14:07:07
62	4781	CHIX	14:07:04
121	4784	LSE	14:05:30
54	4784	BATE	14:05:30
128	4786	LSE	14:03:44
63	4786	CHIX	14:03:44
67	4787	CHIX	14:03:24
91	4782	BATE	14:03:07
41	4783	CHIX	14:03:07
15	4783	CHIX	14:03:07
112	4784	LSE	14:03:07
61	4784	CHIX	14:03:07
74	4785	CHIX	14:03:06
118	4785	LSE	14:03:06
173	4785	LSE	14:03:06
70	4781	CHIX	14:02:05
49	4780	BATE	14:00:22
6	4780	BATE	14:00:22
115	4781	LSE	14:00:22
71	4781	CHIX	14:00:22
20	4777	CHIX	13:58:13
42	4777	CHIX	13:58:13
131	4777	LSE	13:58:13
59	4777	BATE	13:58:13
89	4778	LSE	13:58:12
35	4778	LSE	13:58:12
55	4778	CHIX	13:58:12
53	4778	CHIX	13:57:50
9	4775	LSE	13:56:19
62	4776	CHIX	13:56:19
55	4776	CHIX	13:56:06
56	4770	CHIX	13:54:41
115	4770	LSE	13:54:41
28	4771	LSE	13:52:52
100	4771	LSE	13:52:52
4	4772	CHIX	13:52:52
57	4772	CHIX	13:52:52
4	4772	CHIX	13:52:52
61	4773	CHIX	13:52:52
2	4770	LSE	13:52:07
1	4770	BATE	13:52:07
58	4770	CHIX	13:52:07
68	4770	BATE	13:52:07
144	4770	LSE	13:52:07
103	4771	LSE	13:52:07
60	4771	CHIX	13:51:41
117	4771	CHIX	13:51:41
8	4767	CHIX	13:50:16
62	4767	CHIX	13:50:16
62	4766	CHIX	13:48:54
106	4768	LSE	13:48:20
16	4768	LSE	13:48:20
106	4770	LSE	13:47:27
59	4772	CHIX	13:46:58
127	4771	LSE	13:46:58
54	4771	CHIX	13:46:58
55	4772	CHIX	13:46:58
59	4768	BATE	13:45:15
57	4770	CHIX	13:44:51
23	4770	LSE	13:44:51
103	4770	LSE	13:44:51
12	4775	BATE	13:44:00
9	4775	BATE	13:44:00
20	4775	BATE	13:44:00
9	4775	BATE	13:44:00
9	4775	BATE	13:44:00
120	4776	LSE	13:44:00
60	4776	CHIX	13:44:00
64	4777	CHIX	13:44:00
63	4773	LSE	13:42:30
121	4772	LSE	13:41:17
128	4772	LSE	13:40:04
24	4772	CHIX	13:40:04
35	4772	CHIX	13:40:04
8	4774	CHIX	13:39:25
50	4774	CHIX	13:39:25
113	4775	LSE	13:39:25
51	4774	BATE	13:39:25
67	4776	CHIX	13:38:51
17	4776	CHIX	13:38:51
143	4776	CHIX	13:38:51
112	4777	LSE	13:38:47
309	4777	LSE	13:38:47
75	4777	LSE	13:38:47
74	4769	CHIX	13:36:55
66	4766	CHIX	13:36:53
11	4765	LSE	13:36:40
53	4765	LSE	13:36:40
52	4765	LSE	13:36:40
7	4767	CHIX	13:34:46
18	4767	CHIX	13:34:46
70	4767	CHIX	13:34:46
72	4767	LSE	13:34:46
50	4767	LSE	13:34:46
59	4768	CHIX	13:33:39
19	4769	CHIX	13:33:03
35	4769	CHIX	13:33:03
115	4769	LSE	13:33:03
143	4770	LSE	13:31:40
51	4772	CHIX	13:31:18
134	4772	LSE	13:31:18
21	4772	LSE	13:31:18
16	4771	BATE	13:31:18
44	4771	BATE	13:31:18
52	4772	CHIX	13:31:18
60	4773	CHIX	13:31:02
9	4769	CHIX	13:29:44
45	4769	CHIX	13:29:44
52	4769	CHIX	13:29:32
31	4768	BATE	13:29:32
24	4768	BATE	13:29:32
55	4769	BATE	13:29:32
119	4769	LSE	13:29:32
62	4770	CHIX	13:29:32
39	4764	CHIX	13:27:59
60	4764	BATE	13:27:59
16	4764	CHIX	13:27:46
113	4765	LSE	13:26:32
63	4765	CHIX	13:26:15
82	4766	CHIX	13:26:12
107	4766	LSE	13:26:09
112	4766	LSE	13:26:09
111	4763	LSE	13:24:45
57	4763	CHIX	13:24:45
109	4764	LSE	13:24:45
12	4766	CHIX	13:24:20
62	4766	CHIX	13:24:20
51	4769	LSE	13:22:55
75	4768	LSE	13:22:55
77	4769	LSE	13:22:55
55	4769	CHIX	13:22:55
80	4769	BATE	13:22:55
123	4769	LSE	13:22:55
27	4769	LSE	13:22:55
42	4770	LSE	13:22:02
58	4770	BATE	13:22:02
75	4770	LSE	13:22:02
4	4770	CHIX	13:22:00
55	4770	CHIX	13:22:00
8	4770	CHIX	13:22:00
55	4770	CHIX	13:22:00
123	4770	LSE	13:21:55
57	4768	CHIX	13:21:30
63	4768	CHIX	13:21:28
153	4766	LSE	13:21:19
72	4767	CHIX	13:21:19
148	4767	LSE	13:21:19
65	4768	CHIX	13:21:13
70	4768	CHIX	13:21:13
63	4765	CHIX	13:20:41
94	4765	CHIX	13:20:39
58	4762	CHIX	13:20:25
37	4761	CHIX	13:20:23
70	4761	CHIX	13:20:23
4	4760	BATE	13:20:23
10	4760	BATE	13:20:23
29	4760	BATE	13:20:23
12	4760	BATE	13:20:23
77	4761	LSE	13:20:23
46	4761	LSE	13:20:23
51	4761	CHIX	13:20:23
42	4762	LSE	13:20:22
127	4762	LSE	13:20:22
53	4762	CHIX	13:20:21
19	4762	CHIX	13:20:21
85	4762	CHIX	13:20:21
63	4761	CHIX	13:19:44
61	4758	CHIX	13:19:41
122	4758	CHIX	13:19:41
107	4758	LSE	13:19:41
59	4758	BATE	13:19:41
54	4753	CHIX	13:15:36
111	4751	LSE	13:14:26
105	4752	LSE	13:14:02
70	4754	CHIX	13:13:58
59	4754	CHIX	13:13:58
250	4754	CHIX	13:13:58
83	4754	CHIX	13:13:40
125	4750	LSE	13:12:57
114	4751	LSE	13:12:22
2	4754	BATE	13:07:53
1	4754	BATE	13:07:53
54	4754	BATE	13:07:34
89	4757	LSE	13:07:03
26	4757	LSE	13:07:03
101	4759	LSE	13:06:38
19	4759	LSE	13:06:38
24	4761	CHIX	13:05:53
70	4761	CHIX	13:05:53
50	4761	CHIX	13:05:53
39	4761	LSE	13:05:53
56	4760	BATE	13:05:53
54	4760	BATE	13:05:53
33	4760	CHIX	13:05:53
56	4760	CHIX	13:05:53
25	4760	CHIX	13:05:53
111	4761	LSE	13:05:53
74	4761	LSE	13:05:53
58	4755	CHIX	13:03:56
43	4755	LSE	13:03:56
75	4754	LSE	13:03:56
82	4755	LSE	13:03:56
30	4755	LSE	13:03:56
6	4755	LSE	13:03:56
53	4755	CHIX	13:03:56
130	4756	LSE	13:03:10
17	4756	LSE	13:03:10
59	4756	CHIX	13:03:10
28	4759	CHIX	13:02:45
84	4759	CHIX	13:02:45
173	4759	LSE	13:02:45
51	4759	LSE	13:02:45
16	4757	LSE	12:58:23
95	4757	LSE	12:58:23
55	4757	BATE	12:58:23
63	4757	CHIX	12:58:23
111	4758	LSE	12:58:14
164	4758	LSE	12:58:14
55	4758	BATE	12:58:14
70	4759	CHIX	12:58:07
106	4760	CHIX	12:58:01
56	4758	BATE	12:57:50
108	4757	CHIX	12:56:48
182	4756	CHIX	12:56:29
72	4756	BATE	12:56:29
94	4756	LSE	12:56:29
103	4756	LSE	12:56:29
176	4756	LSE	12:56:29
10	4754	CHIX	12:55:55
70	4753	CHIX	12:55:52
82	4752	CHIX	12:55:08
139	4752	LSE	12:55:08
29	4752	BATE	12:55:08
31	4752	BATE	12:55:08
77	4753	CHIX	12:55:08
93	4753	CHIX	12:55:08
170	4753	LSE	12:55:08
3	4752	BATE	12:55:08
75	4754	LSE	12:53:17
95	4750	CHIX	12:52:36
44	4749	LSE	12:52:36
128	4750	LSE	12:50:57
61	4750	CHIX	12:50:57
151	4752	LSE	12:50:05
53	4752	BATE	12:50:05
84	4752	CHIX	12:50:05
123	4747	LSE	12:47:33
53	4747	CHIX	12:47:33
53	4749	CHIX	12:46:51
123	4749	LSE	12:46:51
65	4751	LSE	12:45:43
47	4751	LSE	12:45:43
100	4759	LSE	12:43:24
19	4759	LSE	12:43:23
59	4760	CHIX	12:43:23
106	4761	LSE	12:43:20
55	4761	CHIX	12:43:20
16	4761	LSE	12:43:20
33	4761	CHIX	12:43:20
46	4761	CHIX	12:43:20
14	4761	CHIX	12:42:49
28	4760	CHIX	12:42:23
68	4758	BATE	12:41:36
57	4759	CHIX	12:41:25
140	4759	LSE	12:41:25
49	4761	LSE	12:41:10
81	4761	BATE	12:41:10
60	4761	CHIX	12:41:10
136	4761	LSE	12:41:10
64	4761	LSE	12:41:10
60	4761	LSE	12:41:10
34	4762	LSE	12:40:34
75	4762	LSE	12:40:34
57	4762	CHIX	12:40:25
95	4762	CHIX	12:40:23
19	4759	LSE	12:39:13
10	4759	LSE	12:39:13
16	4759	LSE	12:39:13
96	4759	LSE	12:39:13
55	4759	CHIX	12:39:13
22	4759	LSE	12:39:08
63	4759	LSE	12:38:57
23	4759	BATE	12:38:57
7	4759	BATE	12:38:57
7	4759	LSE	12:38:57
89	4759	LSE	12:38:57
30	4759	BATE	12:38:57
89	4760	CHIX	12:38:57
60	4761	CHIX	12:38:41
102	4761	LSE	12:38:41
58	4761	LSE	12:38:41
125	4759	LSE	12:37:38
63	4759	CHIX	12:37:26
54	4759	CHIX	12:37:20
7	4759	CHIX	12:37:20
14	4758	CHIX	12:37:04
80	4758	CHIX	12:37:04
70	4758	CHIX	12:37:04
19	4758	CHIX	12:37:04
150	4755	LSE	12:35:52
35	4755	CHIX	12:35:52
25	4755	CHIX	12:35:52
30	4753	LSE	12:34:29
127	4753	LSE	12:34:29
82	4753	CHIX	12:34:29
91	4756	LSE	12:33:48
97	4756	LSE	12:33:48
61	4756	CHIX	12:33:48
71	4753	CHIX	12:32:54
66	4752	CHIX	12:32:18
58	4751	CHIX	12:32:18
19	4751	LSE	12:32:18
135	4751	LSE	12:32:18
58	4751	CHIX	12:32:18
90	4748	LSE	12:29:56
38	4748	LSE	12:29:56
158	4749	LSE	12:29:33
10	4751	CHIX	12:29:29
56	4751	CHIX	12:29:29
56	4751	BATE	12:29:29
142	4751	LSE	12:29:29
66	4751	BATE	12:29:29
90	4751	CHIX	12:29:29
127	4752	CHIX	12:28:57
67	4752	CHIX	12:28:57
23	4752	BATE	12:28:57
35	4752	BATE	12:28:57
46	4747	BATE	12:26:20
3	4747	BATE	12:26:20
3	4747	BATE	12:26:20
63	4748	CHIX	12:26:09
112	4748	LSE	12:26:09
14	4748	LSE	12:26:09
54	4748	CHIX	12:25:08
45	4749	CHIX	12:24:38
17	4749	CHIX	12:24:38
125	4749	LSE	12:24:38
2	4749	CHIX	12:24:38
58	4746	CHIX	12:22:51
110	4746	LSE	12:22:44
62	4746	CHIX	12:20:56
8	4746	CHIX	12:20:37
114	4747	LSE	12:18:43
53	4750	CHIX	12:17:52
112	4750	LSE	12:17:52
79	4751	CHIX	12:17:49
61	4752	CHIX	12:17:25
63	4751	CHIX	12:17:07
75	4750	LSE	12:15:35
115	4751	LSE	12:15:35
31	4751	CHIX	12:15:35
31	4751	CHIX	12:15:35
11	4752	LSE	12:15:32
100	4752	LSE	12:15:32
56	4752	CHIX	12:15:32
22	4753	CHIX	12:14:18
37	4753	CHIX	12:14:18
123	4753	LSE	12:14:18
122	4754	LSE	12:14:12
62	4754	BATE	12:14:12
21	4755	CHIX	12:14:04
133	4755	LSE	12:14:04
42	4755	CHIX	12:14:04
92	4755	CHIX	12:14:02
10	4756	CHIX	12:13:55
84	4756	CHIX	12:13:55
186	4751	LSE	12:13:11
62	4751	CHIX	12:13:11
63	4752	CHIX	12:12:43
59	4752	CHIX	12:12:23
62	4750	CHIX	12:11:38
101	4744	LSE	12:09:06
23	4744	LSE	12:09:06
54	4744	CHIX	12:09:06
25	4739	LSE	12:04:29
100	4739	LSE	12:04:29
3	4742	LSE	12:03:17
78	4742	LSE	12:03:17
44	4742	LSE	12:03:17
47	4743	CHIX	12:02:31
16	4743	CHIX	12:02:31
113	4744	LSE	12:02:31
55	4745	CHIX	12:02:28
44	4746	LSE	12:02:09
88	4746	LSE	12:02:09
62	4747	CHIX	12:02:09
64	4747	CHIX	11:58:54
119	4747	LSE	11:58:54
61	4747	BATE	11:58:28
21	4748	LSE	11:58:28
105	4748	LSE	11:58:28
81	4748	CHIX	11:58:28
53	4749	CHIX	11:58:25
13	4745	CHIX	11:57:04
16	4745	CHIX	11:57:04
139	4745	LSE	11:57:04
16	4745	CHIX	11:57:04
148	4746	LSE	11:57:03
18	4745	CHIX	11:55:55
3	4745	CHIX	11:55:55
52	4745	LSE	11:55:53
119	4745	LSE	11:55:53
60	4745	LSE	11:55:53
96	4745	CHIX	11:55:53
113	4745	LSE	11:54:27
13	4748	CHIX	11:53:47
33	4748	BATE	11:53:47
3	4748	BATE	11:53:47
3	4748	BATE	11:53:46
7	4748	BATE	11:53:37
4	4748	BATE	11:53:16
39	4748	CHIX	11:53:10
2	4748	BATE	11:53:01
93	4748	LSE	11:52:50
18	4748	LSE	11:52:30
62	4749	CHIX	11:51:43
124	4750	LSE	11:51:10
6	4750	CHIX	11:51:10
77	4750	CHIX	11:51:10
12	4751	LSE	11:50:51
105	4751	LSE	11:50:51
113	4751	LSE	11:50:51
76	4751	CHIX	11:50:51
110	4752	LSE	11:50:07
59	4753	BATE	11:50:06
103	4754	LSE	11:49:12
56	4754	CHIX	11:49:12
18	4755	CHIX	11:49:06
70	4755	CHIX	11:49:06
73	4755	LSE	11:47:52
43	4755	LSE	11:47:52
65	4756	LSE	11:47:50
51	4756	LSE	11:47:50
42	4756	BATE	11:47:50
6	4756	BATE	11:47:50
20	4756	BATE	11:47:50
87	4757	CHIX	11:47:43
121	4754	LSE	11:46:24
107	4754	LSE	11:46:24
51	4755	CHIX	11:46:24
55	4756	CHIX	11:46:22
52	4754	CHIX	11:45:13
67	4754	LSE	11:44:53
183	4754	LSE	11:44:53
22	4753	LSE	11:44:26
6	4753	LSE	11:44:26
50	4753	CHIX	11:44:26
114	4756	LSE	11:44:26
56	4755	BATE	11:44:26
60	4756	BATE	11:44:26
168	4757	LSE	11:44:05
56	4757	CHIX	11:44:05
35	4757	CHIX	11:44:05
120	4758	LSE	11:44:05
32	4757	CHIX	11:43:17
75	4757	CHIX	11:43:17
152	4755	LSE	11:42:53
20	4755	LSE	11:42:53
178	4755	LSE	11:42:53
94	4755	CHIX	11:42:53
16	4753	LSE	11:41:58
79	4754	CHIX	11:41:56
81	4755	CHIX	11:41:55
65	4751	CHIX	11:40:45
177	4747	LSE	11:38:35
10	4747	CHIX	11:38:35
64	4747	CHIX	11:38:35
59	4747	CHIX	11:37:47
233	4746	LSE	11:37:10
100	4746	CHIX	11:37:10
108	4746	LSE	11:37:10
56	4746	CHIX	11:37:10
58	4744	CHIX	11:36:10
121	4744	LSE	11:36:08
16	4744	CHIX	11:35:58
69	4737	CHIX	11:32:02
62	4737	LSE	11:32:02
114	4737	LSE	11:32:02
2	4736	CHIX	11:29:32
113	4736	LSE	11:29:32
13	4736	LSE	11:29:32
54	4736	CHIX	11:29:32
49	4736	BATE	11:29:32
6	4736	BATE	11:29:32
61	4737	CHIX	11:28:28
15	4735	LSE	11:27:26
92	4735	LSE	11:27:26
27	4736	LSE	11:26:45
62	4736	CHIX	11:26:45
19	4736	LSE	11:26:45
110	4736	LSE	11:26:45
16	4735	CHIX	11:25:27
45	4735	CHIX	11:25:27
56	4738	CHIX	11:25:17
112	4738	LSE	11:25:17
55	4738	BATE	11:25:17
181	4739	LSE	11:25:11
10	4740	CHIX	11:25:05
127	4740	LSE	11:25:03
43	4740	CHIX	11:25:03
119	4740	LSE	11:25:03
8	4741	LSE	11:25:03
98	4741	LSE	11:24:48
57	4736	CHIX	11:23:51
7	4736	CHIX	11:23:51
55	4736	CHIX	11:23:40
57	4734	CHIX	11:22:21
112	4734	LSE	11:22:21
76	4734	CHIX	11:22:21
28	4735	BATE	11:21:39
14	4735	BATE	11:21:39
17	4735	BATE	11:21:39
6	4734	BATE	11:21:39
57	4734	BATE	11:21:39
32	4735	CHIX	11:21:29
14	4734	LSE	11:20:11
90	4734	LSE	11:20:11
7	4734	CHIX	11:20:11
49	4734	CHIX	11:20:11
108	4735	LSE	11:18:54
61	4734	BATE	11:18:54
61	4736	CHIX	11:18:07
111	4736	LSE	11:17:40
9	4736	LSE	11:17:40
19	4736	CHIX	11:17:40
16	4736	CHIX	11:17:40
51	4736	BATE	11:17:40
48	4736	CHIX	11:17:40
121	4737	LSE	11:17:13
106	4737	LSE	11:17:13
51	4738	CHIX	11:17:13
74	4737	CHIX	11:16:12
60	4737	CHIX	11:15:27
12	4737	CHIX	11:15:27
208	4737	LSE	11:15:27
44	4737	CHIX	11:14:48
59	4735	BATE	11:14:24
101	4735	LSE	11:14:24
11	4735	LSE	11:14:24
155	4736	LSE	11:14:24
81	4736	CHIX	11:14:24
53	4736	CHIX	11:13:33
86	4736	LSE	11:13:16
56	4736	LSE	11:13:16
70	4736	CHIX	11:13:16
186	4737	LSE	11:12:59
6	4737	BATE	11:12:59
55	4737	BATE	11:12:59
84	4737	CHIX	11:12:59
93	4738	LSE	11:12:48
3	4734	CHIX	11:10:00
70	4733	CHIX	11:10:00
212	4734	LSE	11:10:00
92	4734	BATE	11:10:00
26	4734	CHIX	11:08:57
95	4734	CHIX	11:08:57
54	4732	CHIX	11:08:04
128	4733	LSE	11:08:02
148	4733	LSE	11:07:19
88	4733	CHIX	11:07:19
22	4734	LSE	11:07:09
100	4734	LSE	11:07:09
67	4735	LSE	11:07:09
86	4735	CHIX	11:07:09
82	4735	LSE	11:07:09
60	4736	CHIX	11:07:03
89	4733	CHIX	11:06:32
5	4728	CHIX	11:05:44
55	4728	CHIX	11:05:44
120	4728	LSE	11:05:44
23	4729	CHIX	11:05:12
123	4729	LSE	11:05:12
39	4729	CHIX	11:05:12
88	4727	LSE	11:03:55
24	4727	LSE	11:03:55
63	4727	CHIX	11:03:55
59	4728	CHIX	11:03:24
108	4729	LSE	11:02:58
119	4731	LSE	11:02:31
58	4731	BATE	11:02:31
122	4732	LSE	11:02:12
13	4732	LSE	11:02:12
56	4732	CHIX	11:02:12
37	4732	BATE	11:01:01
51	4732	BATE	11:01:01
12	4732	BATE	11:01:01
2	4732	BATE	11:01:01
163	4733	LSE	11:01:01
65	4733	CHIX	11:01:01
58	4734	CHIX	11:01:01
47	4734	CHIX	11:00:59
107	4734	LSE	11:00:58
75	4734	LSE	11:00:58
90	4726	CHIX	10:58:42
111	4725	CHIX	10:58:42
191	4726	LSE	10:58:42
193	4726	LSE	10:58:42
65	4725	CHIX	10:57:18
57	4720	CHIX	10:55:48
106	4722	LSE	10:55:48
117	4724	LSE	10:52:33
99	4724	LSE	10:52:33
29	4724	LSE	10:52:33
60	4724	CHIX	10:52:33
118	4725	LSE	10:51:42
63	4725	CHIX	10:51:42
3	4725	BATE	10:51:42
70	4725	CHIX	10:51:42
58	4725	BATE	10:51:42
13	4725	BATE	10:51:42
5	4725	BATE	10:51:42
3	4726	BATE	10:50:05
3	4726	BATE	10:49:37
1	4726	BATE	10:49:37
54	4726	BATE	10:49:33
26	4726	CHIX	10:49:32
64	4726	CHIX	10:49:32
12	4724	LSE	10:49:10
100	4724	LSE	10:49:10
103	4726	LSE	10:47:48
91	4726	LSE	10:47:48
69	4726	CHIX	10:47:48
2	4726	CHIX	10:47:48
119	4725	LSE	10:46:27
113	4727	LSE	10:45:39
61	4727	BATE	10:45:39
121	4728	LSE	10:45:11
63	4728	CHIX	10:45:11
52	4728	CHIX	10:45:11
57	4729	CHIX	10:43:47
81	4729	BATE	10:43:47
59	4730	BATE	10:43:47
120	4730	LSE	10:43:47
58	4730	CHIX	10:43:28
270	4731	LSE	10:43:28
57	4731	CHIX	10:43:28
75	4728	LSE	10:42:15
75	4728	LSE	10:42:15
128	4728	LSE	10:42:15
53	4728	CHIX	10:42:15
61	4724	CHIX	10:41:13
62	4722	CHIX	10:39:32
18	4722	LSE	10:39:31
124	4724	LSE	10:36:27
132	4724	LSE	10:36:27
51	4724	CHIX	10:36:27
33	4726	LSE	10:34:47
77	4726	LSE	10:34:47
16	4728	CHIX	10:33:47
70	4728	CHIX	10:33:47
124	4728	LSE	10:33:47
54	4728	CHIX	10:33:47
51	4729	CHIX	10:33:43
71	4729	LSE	10:33:16
75	4729	LSE	10:33:16
14	4729	LSE	10:33:16
14	4729	LSE	10:33:16
143	4729	LSE	10:33:16
55	4729	CHIX	10:33:16
11	4729	CHIX	10:33:16
59	4729	CHIX	10:32:43
82	4728	CHIX	10:32:20
145	4724	LSE	10:30:53
59	4724	CHIX	10:30:53
14	4724	BATE	10:30:53
48	4724	BATE	10:30:53
113	4725	LSE	10:29:46
91	4725	CHIX	10:29:46
119	4725	LSE	10:29:46
18	4725	CHIX	10:29:46
50	4724	CHIX	10:29:00
121	4722	LSE	10:26:58
119	4722	LSE	10:26:58
95	4722	LSE	10:26:58
200	4722	LSE	10:26:58
93	4722	CHIX	10:26:58
87	4716	CHIX	10:24:57
3	4716	CHIX	10:24:57
60	4715	CHIX	10:23:22
125	4715	LSE	10:23:22
71	4715	CHIX	10:21:57
60	4711	CHIX	10:19:25
112	4711	LSE	10:19:25
59	4713	CHIX	10:19:25
108	4712	LSE	10:19:25
57	4713	BATE	10:19:25
61	4713	BATE	10:19:25
105	4714	LSE	10:18:28
104	4714	LSE	10:18:28
52	4715	CHIX	10:18:26
56	4715	CHIX	10:17:42
105	4715	LSE	10:17:42
75	4715	CHIX	10:16:46
37	4715	CHIX	10:16:46
122	4715	LSE	10:16:46
74	4715	LSE	10:16:18
62	4715	LSE	10:16:18
57	4716	CHIX	10:16:16
63	4715	CHIX	10:14:09
29	4715	LSE	10:14:09
90	4715	LSE	10:14:09
64	4717	LSE	10:13:22
53	4717	LSE	10:13:22
5	4717	LSE	10:13:22
84	4717	CHIX	10:13:22
6	4717	CHIX	10:13:22
115	4715	LSE	10:12:10
103	4717	LSE	10:11:14
17	4717	CHIX	10:11:14
43	4717	CHIX	10:11:14
52	4718	CHIX	10:10:53
69	4719	CHIX	10:10:53
16	4716	CHIX	10:10:20
19	4716	CHIX	10:10:20
126	4717	LSE	10:10:16
119	4719	LSE	10:09:51
59	4720	CHIX	10:09:46
4	4722	LSE	10:08:35
129	4722	LSE	10:08:35
101	4722	CHIX	10:08:35
56	4723	BATE	10:08:30
53	4724	BATE	10:08:28
60	4724	CHIX	10:08:28
113	4724	LSE	10:08:28
118	4724	LSE	10:08:28
7	4724	LSE	10:08:28
31	4723	LSE	10:07:28
51	4723	LSE	10:07:28
51	4723	LSE	10:07:28
5	4723	LSE	10:07:28
22	4723	LSE	10:07:28
59	4723	CHIX	10:07:28
57	4724	CHIX	10:07:24
58	4722	CHIX	10:07:06
40	4722	BATE	10:07:06
43	4724	LSE	10:03:07
67	4724	LSE	10:03:07
63	4723	CHIX	10:02:07
59	4723	CHIX	10:02:07
139	4723	LSE	10:02:07
1	4723	BATE	10:02:07
63	4723	BATE	10:02:07
172	4724	LSE	10:02:05
56	4724	CHIX	10:02:05
55	4724	CHIX	10:02:05
71	4725	CHIX	10:01:21
117	4720	LSE	10:00:15
3	4721	CHIX	10:00:15
54	4721	CHIX	10:00:10
121	4722	LSE	10:00:10
58	4722	CHIX	10:00:10
103	4722	CHIX	10:00:10
60	4720	CHIX	09:58:40
57	4719	BATE	09:58:40
125	4719	LSE	09:58:40
68	4719	CHIX	09:58:40
127	4714	LSE	09:56:54
21	4715	LSE	09:56:13
10	4715	LSE	09:56:13
76	4715	LSE	09:56:13
98	4717	LSE	09:55:36
20	4717	LSE	09:55:36
52	4717	CHIX	09:55:36
60	4718	BATE	09:55:36
105	4719	LSE	09:55:20
119	4719	LSE	09:55:20
60	4719	CHIX	09:55:20
65	4716	LSE	09:53:51
46	4716	LSE	09:53:51
17	4717	CHIX	09:53:44
45	4717	CHIX	09:53:44
52	4717	BATE	09:53:44
56	4718	CHIX	09:53:10
108	4719	LSE	09:53:09
34	4719	CHIX	09:53:09
39	4719	CHIX	09:53:09
136	4719	LSE	09:53:09
91	4716	LSE	09:52:10
52	4716	CHIX	09:51:47
111	4718	LSE	09:51:12
61	4718	CHIX	09:51:12
1	4720	CHIX	09:51:11
61	4720	CHIX	09:51:11
112	4721	LSE	09:50:51
53	4722	LSE	09:50:01
69	4722	LSE	09:50:01
66	4723	CHIX	09:49:57
123	4723	LSE	09:49:57
56	4724	CHIX	09:49:36
149	4725	LSE	09:49:36
65	4724	BATE	09:49:36
113	4725	CHIX	09:49:36
100	4722	LSE	09:48:02
29	4722	LSE	09:48:02
94	4722	CHIX	09:48:02
54	4719	CHIX	09:45:55
14	4720	LSE	09:45:43
79	4720	CHIX	09:45:43
112	4720	LSE	09:45:43
139	4722	LSE	09:43:54
110	4722	LSE	09:43:54
80	4722	CHIX	09:43:54
66	4720	CHIX	09:42:31
118	4720	CHIX	09:42:29
115	4716	LSE	09:41:13
61	4716	CHIX	09:41:13
105	4717	LSE	09:40:10
113	4721	LSE	09:38:31
62	4721	CHIX	09:38:31
6	4723	BATE	09:38:08
39	4723	CHIX	09:38:08
51	4723	BATE	09:38:08
16	4723	CHIX	09:38:07
122	4724	LSE	09:38:07
10	4725	LSE	09:36:58
87	4725	LSE	09:36:58
69	4725	CHIX	09:36:58
43	4725	LSE	09:36:58
47	4722	CHIX	09:35:58
62	4723	CHIX	09:35:30
143	4723	LSE	09:35:30
38	4723	CHIX	09:35:30
16	4723	CHIX	09:35:30
110	4719	LSE	09:34:28
115	4719	LSE	09:34:28
63	4719	CHIX	09:34:28
17	4717	CHIX	09:33:20
16	4717	LSE	09:33:20
87	4717	LSE	09:33:20
41	4717	CHIX	09:33:20
73	4718	CHIX	09:33:19
61	4718	BATE	09:32:22
48	4720	LSE	09:32:06
19	4720	CHIX	09:32:06
20	4720	CHIX	09:32:06
70	4720	LSE	09:32:06
30	4720	CHIX	09:32:06
60	4720	CHIX	09:31:07
4	4720	CHIX	09:31:07
101	4720	LSE	09:31:07
21	4720	LSE	09:31:07
16	4720	CHIX	09:31:07
54	4720	CHIX	09:29:57
97	4721	LSE	09:29:42
23	4721	LSE	09:29:42
60	4721	BATE	09:29:42
61	4721	CHIX	09:29:42
84	4721	CHIX	09:29:42
12	4720	CHIX	09:27:12
58	4720	CHIX	09:27:12
104	4718	LSE	09:26:04
71	4718	CHIX	09:26:04
16	4718	LSE	09:26:04
122	4721	LSE	09:25:22
51	4721	CHIX	09:25:22
41	4717	CHIX	09:24:36
102	4719	CHIX	09:24:36
106	4719	LSE	09:24:36
163	4719	LSE	09:24:36
83	4717	LSE	09:22:48
16	4717	LSE	09:22:44
16	4717	LSE	09:22:44
53	4717	BATE	09:21:49
104	4718	LSE	09:21:15
77	4718	LSE	09:21:15
16	4718	LSE	09:20:24
16	4718	LSE	09:20:24
45	4719	CHIX	09:20:16
17	4719	CHIX	09:20:16
124	4720	LSE	09:18:43
31	4721	LSE	09:18:43
77	4721	LSE	09:18:43
57	4721	CHIX	09:18:43
52	4722	CHIX	09:18:42
94	4721	CHIX	09:17:08
89	4717	LSE	09:16:15
34	4717	LSE	09:16:15
94	4718	LSE	09:15:03
55	4718	CHIX	09:15:03
16	4718	LSE	09:15:03
28	4720	LSE	09:15:02
101	4720	LSE	09:15:02
59	4720	CHIX	09:15:02
120	4719	LSE	09:14:40
14	4720	BATE	09:14:38
61	4720	CHIX	09:14:38
39	4720	BATE	09:14:38
53	4720	CHIX	09:14:38
54	4722	CHIX	09:14:38
4	4723	CHIX	09:14:32
61	4723	CHIX	09:14:32
76	4723	CHIX	09:14:32
9	4722	CHIX	09:14:32
127	4717	LSE	09:12:40
30	4720	CHIX	09:12:14
28	4720	CHIX	09:12:14
16	4722	LSE	09:11:44
104	4722	LSE	09:11:44
57	4723	CHIX	09:11:40
123	4726	LSE	09:10:03
66	4727	CHIX	09:09:19
114	4727	LSE	09:09:19
55	4728	BATE	09:09:01
90	4728	CHIX	09:09:01
109	4717	LSE	09:07:47
1	4721	LSE	09:07:18
3	4721	LSE	09:06:38
16	4721	LSE	09:06:38
16	4721	LSE	09:06:28
68	4721	LSE	09:06:28
92	4724	LSE	09:06:15
16	4724	LSE	09:06:15
96	4729	LSE	09:05:16
16	4729	LSE	09:05:16
26	4730	CHIX	09:05:16
21	4730	CHIX	09:05:07
16	4730	CHIX	09:05:07
52	4728	CHIX	09:04:17
69	4730	CHIX	09:04:13
103	4731	LSE	09:04:13
112	4728	LSE	09:03:10
104	4730	LSE	09:03:08
59	4730	BATE	09:03:08
51	4730	CHIX	09:03:08
152	4732	LSE	09:02:52
60	4730	CHIX	09:02:15
62	4730	CHIX	09:02:15
54	4728	LSE	09:01:13
55	4728	LSE	09:01:13
118	4729	LSE	09:01:03
81	4732	CHIX	09:01:03
56	4732	CHIX	09:01:03
4	4729	LSE	08:59:55
113	4729	LSE	08:59:55
54	4730	LSE	08:59:51
20	4730	LSE	08:59:51
90	4730	CHIX	08:59:51
42	4730	LSE	08:59:45
21	4730	LSE	08:59:44
78	4734	LSE	08:59:44
43	4734	LSE	08:59:44
51	4734	CHIX	08:59:44
38	4731	CHIX	08:58:41
53	4731	LSE	08:58:05
118	4731	LSE	08:58:05
55	4731	LSE	08:58:05
53	4732	CHIX	08:58:05
58	4732	CHIX	08:57:33
61	4726	CHIX	08:56:19
31	4729	LSE	08:56:13
94	4729	LSE	08:56:13
63	4730	CHIX	08:55:35
116	4732	LSE	08:55:29
122	4735	LSE	08:55:20
30	4736	LSE	08:55:00
73	4736	LSE	08:55:00
63	4736	CHIX	08:55:00
9	4734	LSE	08:54:02
103	4734	LSE	08:54:02
16	4734	LSE	08:54:02
46	4735	LSE	08:53:53
93	4735	CHIX	08:53:53
81	4735	LSE	08:53:53
54	4735	BATE	08:53:53
51	4736	CHIX	08:52:08
76	4738	LSE	08:52:07
75	4737	LSE	08:52:07
220	4737	LSE	08:52:07
118	4738	LSE	08:52:07
40	4738	LSE	08:52:07
42	4738	CHIX	08:52:07
16	4738	CHIX	08:52:07
2	4727	BATE	08:50:07
121	4728	LSE	08:50:07
61	4728	CHIX	08:50:07
4	4727	BATE	08:50:07
59	4727	BATE	08:50:07
56	4731	LSE	08:50:05
54	4730	CHIX	08:50:05
43	4731	LSE	08:49:31
16	4731	LSE	08:49:21
54	4734	LSE	08:48:08
72	4734	LSE	08:48:08
2	4737	LSE	08:48:07
110	4737	LSE	08:48:07
56	4739	CHIX	08:47:18
57	4740	LSE	08:47:08
14	4740	LSE	08:47:08
47	4740	LSE	08:47:08
70	4740	CHIX	08:47:08
118	4741	LSE	08:47:08
2	4741	CHIX	08:47:08
36	4741	CHIX	08:46:18
16	4741	CHIX	08:46:18
63	4741	CHIX	08:45:14
18	4742	LSE	08:45:14
29	4742	LSE	08:45:14
48	4742	LSE	08:45:14
15	4742	LSE	08:45:14
5	4742	LSE	08:45:13
105	4743	LSE	08:45:13
52	4743	CHIX	08:45:13
125	4745	LSE	08:44:42
50	4747	CHIX	08:44:42
11	4747	CHIX	08:44:42
56	4748	CHIX	08:44:27
110	4748	LSE	08:44:27
59	4750	CHIX	08:44:22
53	4751	BATE	08:44:22
122	4752	LSE	08:44:00
36	4752	CHIX	08:44:00
16	4752	CHIX	08:44:00
56	4753	BATE	08:44:00
103	4754	LSE	08:43:56
105	4754	LSE	08:43:31
132	4754	LSE	08:43:31
60	4754	CHIX	08:43:31
53	4754	CHIX	08:43:31
20	4754	CHIX	08:43:00
49	4754	CHIX	08:43:00
115	4752	LSE	08:42:03
62	4752	CHIX	08:42:03
55	4752	BATE	08:41:39
31	4752	LSE	08:41:39
100	4752	LSE	08:41:39
18	4752	LSE	08:41:38
101	4754	CHIX	08:41:38
82	4753	CHIX	08:41:38
171	4752	LSE	08:41:10
97	4752	CHIX	08:41:10
38	4752	CHIX	08:41:10
110	4747	LSE	08:40:32
19	4746	LSE	08:40:05
70	4746	LSE	08:40:05
24	4746	LSE	08:40:05
81	4747	LSE	08:39:40
64	4747	LSE	08:39:40
51	4747	CHIX	08:39:40
111	4748	LSE	08:39:38
15	4748	LSE	08:39:38
21	4748	CHIX	08:39:38
54	4748	CHIX	08:39:38
50	4748	CHIX	08:39:38
32	4749	BATE	08:39:24
23	4749	BATE	08:39:24
122	4751	LSE	08:39:08
60	4751	CHIX	08:39:08
56	4751	CHIX	08:39:08
92	4751	LSE	08:38:08
16	4751	LSE	08:38:08
54	4751	CHIX	08:37:27
54	4752	LSE	08:37:24
69	4752	LSE	08:37:15
34	4753	LSE	08:37:12
112	4753	LSE	08:37:12
12	4753	LSE	08:37:12
16	4753	BATE	08:37:12
11	4753	BATE	08:36:58
35	4753	BATE	08:36:58
58	4754	LSE	08:36:58
176	4754	LSE	08:36:58
46	4755	CHIX	08:36:36
61	4755	LSE	08:36:36
59	4755	LSE	08:36:32
12	4755	CHIX	08:36:31
112	4757	LSE	08:36:31
126	4757	LSE	08:36:31
46	4757	CHIX	08:36:31
10	4757	CHIX	08:36:31
11	4758	CHIX	08:36:31
56	4758	CHIX	08:36:31
109	4758	CHIX	08:36:31
58	4758	CHIX	08:36:11
106	4754	LSE	08:35:34
81	4754	LSE	08:35:34
55	4754	CHIX	08:35:34
25	4754	LSE	08:35:34
58	4755	CHIX	08:35:34
126	4754	LSE	08:35:22
2	4755	CHIX	08:35:22
54	4755	CHIX	08:35:22
94	4753	BATE	08:35:21
99	4752	LSE	08:35:11
75	4753	LSE	08:35:11
6	4753	LSE	08:35:11
55	4753	LSE	08:35:11
124	4750	LSE	08:35:04
144	4751	LSE	08:35:04
54	4751	CHIX	08:35:04
53	4751	CHIX	08:35:04
62	4751	BATE	08:35:04
55	4753	CHIX	08:35:02
11	4752	CHIX	08:35:02
56	4744	CHIX	08:34:13
135	4744	LSE	08:34:13
64	4742	CHIX	08:33:47
27	4739	CHIX	08:33:33
25	4739	CHIX	08:33:33
52	4737	CHIX	08:32:38
129	4735	LSE	08:32:15
13	4735	LSE	08:32:15
113	4735	LSE	08:32:15
52	4729	CHIX	08:31:27
64	4728	CHIX	08:31:14
4	4728	CHIX	08:31:14
116	4724	LSE	08:30:14
91	4724	LSE	08:30:14
57	4725	CHIX	08:29:59
128	4725	LSE	08:29:59
82	4725	CHIX	08:29:59
132	4725	LSE	08:28:06
59	4725	CHIX	08:28:06
119	4727	LSE	08:27:35
23	4728	CHIX	08:27:05
44	4728	CHIX	08:27:04
110	4728	LSE	08:27:04
61	4728	BATE	08:27:04
141	4725	LSE	08:26:08
11	4726	CHIX	08:25:58
11	4726	CHIX	08:25:53
45	4726	CHIX	08:25:53
42	4726	CHIX	08:25:53
111	4726	LSE	08:25:40
61	4726	CHIX	08:25:40
54	4726	CHIX	08:25:40
68	4726	LSE	08:25:40
58	4726	LSE	08:25:40
124	4728	LSE	08:25:26
83	4728	LSE	08:25:26
44	4728	LSE	08:25:26
70	4729	CHIX	08:25:23
61	4727	CHIX	08:24:54
195	4725	LSE	08:24:20
37	4726	CHIX	08:24:19
44	4726	CHIX	08:24:19
110	4722	LSE	08:23:20
35	4722	LSE	08:23:20
122	4723	LSE	08:23:05
36	4723	CHIX	08:23:05
20	4723	CHIX	08:23:05
122	4724	LSE	08:22:52
61	4724	CHIX	08:22:52
59	4724	CHIX	08:22:52
58	4724	BATE	08:22:45
76	4725	LSE	08:22:45
100	4725	LSE	08:22:45
56	4725	CHIX	08:22:45
57	4725	CHIX	08:22:45
60	4726	CHIX	08:22:38
91	4726	LSE	08:22:38
82	4726	LSE	08:22:38
173	4726	LSE	08:22:38
53	4725	CHIX	08:21:52
110	4725	CHIX	08:21:52
111	4724	LSE	08:21:48
26	4718	BATE	08:20:40
10	4718	BATE	08:20:40
12	4718	BATE	08:20:40
4	4718	BATE	08:20:40
33	4717	CHIX	08:20:27
44	4717	CHIX	08:20:27
17	4704	LSE	08:18:11
98	4704	LSE	08:18:11
27	4704	LSE	08:18:09
110	4705	LSE	08:18:08
10	4705	LSE	08:18:08
127	4705	LSE	08:18:08
61	4703	CHIX	08:17:46
30	4704	LSE	08:17:46
98	4704	LSE	08:17:46
114	4705	LSE	08:17:46
56	4705	BATE	08:17:46
59	4705	CHIX	08:17:46
128	4701	LSE	08:17:02
53	4696	CHIX	08:16:18
51	4696	CHIX	08:16:18
128	4696	LSE	08:16:18
32	4696	CHIX	08:16:18
57	4697	BATE	08:16:18
55	4695	CHIX	08:15:32
54	4698	BATE	08:15:14
54	4699	CHIX	08:15:10
114	4700	LSE	08:15:10
116	4702	LSE	08:15:01
15	4702	CHIX	08:15:01
58	4702	CHIX	08:15:01
63	4703	BATE	08:14:41
43	4705	BATE	08:14:41
16	4705	BATE	08:14:41
128	4705	BATE	08:14:41
95	4705	BATE	08:14:41
16	4705	BATE	08:14:41
61	4705	CHIX	08:14:27
215	4705	CHIX	08:14:27
133	4704	LSE	08:14:13

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSLFMDFASEDL

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53