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

12th Mar 2026 17:23

RNS Number : 4789W

Next PLC

12 March 2026

NEXT plc

For immediate release

12 March 2026

Transaction in Own Shares

NEXT plc announces that, under the irrevocable, non-discretionary programme to purchase shares for cancellation announced on 12 February 2026, it purchased its ordinary shares of 10 pence each (the "Shares"), all for cancellation, as follows:

Date of purchase	12 March 2026
Total Shares purchased	119,000
Volume weighted average price per Share	12,771p
Highest price paid per Share	12,820p
Lowest price paid per Share	12,640p
Resulting registered share capital	121,607,388

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

The above share capital 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 Guidance and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

H Woodall-Pagan

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	47,000	12,767.47
Chi-X	13,000	12,771.78
BATS	53,000	12,772.70
AQUIS	6,000	12,772.63

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
84	12715	LSE	08:00:30
56	12795	LSE	08:00:53
4	12795	LSE	08:00:53
62	12800	LSE	08:00:53
92	12795	LSE	08:01:09
11	12790	BATE	08:01:12
44	12790	BATE	08:01:12
116	12790	LSE	08:01:12
61	12790	BATE	08:02:15
57	12790	BATE	08:02:15
46	12790	BATE	08:02:15
57	12780	Aquis	08:02:21
58	12780	LSE	08:02:21
60	12780	LSE	08:02:21
63	12775	CHIX	08:02:30
16	12775	CHIX	08:02:30
44	12775	CHIX	08:02:30
65	12790	BATE	08:03:15
66	12780	BATE	08:03:15
54	12785	BATE	08:03:36
64	12785	BATE	08:04:28
8	12785	LSE	08:04:28
48	12785	LSE	08:04:28
73	12785	LSE	08:04:28
201	12785	BATE	08:04:43
56	12780	Aquis	08:05:00
61	12780	CHIX	08:05:00
44	12775	BATE	08:05:43
178	12785	BATE	08:05:43
53	12790	Aquis	08:06:32
114	12790	BATE	08:06:32
70	12785	CHIX	08:06:32
57	12790	CHIX	08:06:32
26	12790	LSE	08:06:32
70	12790	LSE	08:06:32
66	12790	LSE	08:06:32
69	12790	LSE	08:06:32
112	12795	BATE	08:08:05
73	12795	BATE	08:08:05
58	12795	CHIX	08:08:05
63	12795	LSE	08:08:05
49	12790	LSE	08:08:22
7	12790	LSE	08:08:22
65	12800	Aquis	08:13:01
102	12800	BATE	08:13:01
102	12800	BATE	08:13:01
127	12800	BATE	08:13:01
67	12800	BATE	08:13:01
176	12800	BATE	08:13:01
61	12800	CHIX	08:13:01
55	12800	CHIX	08:13:01
6	12800	LSE	08:13:01
66	12800	LSE	08:13:01
31	12795	LSE	08:13:01
18	12795	LSE	08:13:01
10	12795	LSE	08:13:01
66	12795	LSE	08:13:01
90	12800	LSE	08:13:01
122	12800	LSE	08:13:01
131	12800	LSE	08:13:01
77	12800	LSE	08:13:01
49	12800	LSE	08:13:01
39	12800	LSE	08:13:01
141	12800	LSE	08:13:01
99	12800	LSE	08:13:01
191	12800	LSE	08:13:01
23	12800	LSE	08:13:01
57	12780	LSE	08:13:04
66	12770	LSE	08:13:12
56	12775	BATE	08:14:01
55	12780	CHIX	08:14:40
135	12785	LSE	08:14:40
135	12785	LSE	08:14:40
81	12785	LSE	08:14:40
114	12775	BATE	08:15:01
67	12780	LSE	08:16:36
207	12780	LSE	08:16:36
315	12780	BATE	08:17:32
225	12785	LSE	08:17:32
63	12775	Aquis	08:17:57
56	12775	BATE	08:17:57
45	12775	CHIX	08:17:57
12	12775	CHIX	08:17:57
124	12775	LSE	08:17:57
8	12785	LSE	08:19:10
63	12785	LSE	08:19:27
54	12780	CHIX	08:19:40
58	12780	LSE	08:19:40
70	12780	LSE	08:19:40
57	12780	BATE	08:20:14
123	12780	BATE	08:20:14
87	12775	LSE	08:20:14
56	12775	BATE	08:22:14
66	12770	Aquis	08:23:31
84	12775	BATE	08:23:31
145	12775	BATE	08:23:31
60	12770	CHIX	08:23:31
112	12770	LSE	08:23:31
64	12765	CHIX	08:24:49
60	12760	BATE	08:25:31
64	12760	BATE	08:25:31
120	12765	LSE	08:25:31
10	12765	LSE	08:25:31
75	12760	LSE	08:25:31
68	12765	LSE	08:26:42
107	12765	LSE	08:26:42
65	12765	BATE	08:27:40
91	12765	BATE	08:27:40
103	12765	BATE	08:27:40
23	12765	BATE	08:27:40
43	12765	BATE	08:27:40
66	12765	LSE	08:27:40
64	12765	LSE	08:27:40
56	12755	CHIX	08:28:40
58	12750	LSE	08:28:47
37	12745	Aquis	08:29:52
28	12745	Aquis	08:30:01
60	12760	BATE	08:31:08
60	12760	BATE	08:31:08
55	12760	BATE	08:31:08
56	12760	CHIX	08:31:08
102	12760	LSE	08:31:08
94	12780	LSE	08:31:39
43	12775	LSE	08:31:51
30	12775	LSE	08:31:51
73	12770	LSE	08:32:30
71	12775	BATE	08:33:13
64	12780	LSE	08:33:50
62	12775	BATE	08:33:55
38	12775	BATE	08:33:55
19	12775	BATE	08:33:55
55	12775	CHIX	08:33:55
124	12775	LSE	08:33:55
30	12795	BATE	08:36:15
56	12795	BATE	08:36:15
10	12795	BATE	08:36:15
64	12795	BATE	08:37:24
93	12795	BATE	08:37:24
46	12790	Aquis	08:37:27
82	12790	BATE	08:37:27
54	12790	CHIX	08:37:27
68	12790	LSE	08:37:27
60	12790	LSE	08:37:27
7	12790	Aquis	08:37:39
58	12785	BATE	08:38:04
66	12785	LSE	08:38:04
22	12780	LSE	08:40:46
41	12780	LSE	08:40:46
14	12775	BATE	08:41:13
57	12775	BATE	08:41:15
39	12775	BATE	08:41:15
61	12775	BATE	08:41:15
57	12775	BATE	08:41:15
54	12775	CHIX	08:41:15
65	12775	LSE	08:42:44
132	12775	LSE	08:43:03
88	12775	LSE	08:43:09
41	12770	BATE	08:43:31
67	12770	LSE	08:43:31
65	12770	LSE	08:43:31
57	12770	BATE	08:44:08
17	12770	BATE	08:44:08
67	12770	LSE	08:44:08
59	12765	CHIX	08:45:10
85	12765	LSE	08:45:10
59	12770	BATE	08:47:03
55	12770	BATE	08:47:03
60	12770	BATE	08:47:03
60	12765	Aquis	08:47:45
353	12780	LSE	08:47:51
62	12775	LSE	08:47:51
75	12775	LSE	08:47:51
67	12780	LSE	08:47:51
151	12785	LSE	08:47:51
143	12775	LSE	08:47:52
69	12775	LSE	08:47:52
34	12775	LSE	08:48:12
22	12775	LSE	08:48:12
65	12775	LSE	08:48:12
73	12790	LSE	08:48:16
68	12790	LSE	08:48:22
12	12790	LSE	08:48:37
52	12790	LSE	08:49:02
149	12800	LSE	08:49:43
31	12800	BATE	08:50:31
32	12800	BATE	08:50:31
145	12800	BATE	08:50:31
44	12800	LSE	08:50:53
28	12800	CHIX	08:51:30
38	12800	CHIX	08:51:30
117	12800	LSE	08:51:30
56	12795	CHIX	08:52:40
70	12795	LSE	08:52:40
61	12790	BATE	08:52:47
7	12790	BATE	08:52:47
48	12790	BATE	08:52:47
60	12785	Aquis	08:53:58
55	12785	BATE	08:53:58
66	12785	BATE	08:53:58
63	12785	LSE	08:53:58
78	12775	LSE	08:54:01
62	12765	BATE	08:54:14
57	12750	CHIX	08:55:48
59	12745	BATE	08:56:34
63	12745	BATE	08:56:34
56	12745	BATE	08:56:34
22	12745	LSE	08:56:34
47	12745	LSE	08:56:34
60	12745	LSE	08:56:34
6	12755	LSE	08:57:36
57	12755	LSE	08:57:36
65	12760	LSE	08:58:05
65	12755	LSE	08:58:28
60	12755	LSE	08:58:28
25	12760	CHIX	09:00:29
104	12760	BATE	09:00:35
35	12760	CHIX	09:00:35
126	12755	LSE	09:00:41
11	12755	Aquis	09:00:48
46	12755	Aquis	09:00:48
89	12755	BATE	09:00:48
59	12755	LSE	09:00:55
54	12750	BATE	09:01:30
57	12750	LSE	09:01:30
60	12745	BATE	09:01:39
63	12740	BATE	09:02:24
61	12740	LSE	09:02:24
25	12735	LSE	09:03:43
41	12735	LSE	09:03:43
70	12730	BATE	09:04:52
64	12735	CHIX	09:04:52
66	12735	LSE	09:04:52
65	12735	LSE	09:04:52
82	12725	LSE	09:04:53
34	12725	LSE	09:04:53
24	12715	BATE	09:05:39
38	12715	BATE	09:05:39
56	12720	BATE	09:05:39
57	12720	BATE	09:05:39
58	12715	CHIX	09:05:39
63	12715	LSE	09:05:39
27	12710	LSE	09:06:35
39	12710	LSE	09:06:35
45	12710	LSE	09:06:35
24	12710	LSE	09:06:35
61	12695	BATE	09:07:00
3	12695	BATE	09:07:00
22	12675	Aquis	09:08:18
39	12675	Aquis	09:08:22
62	12675	BATE	09:08:22
58	12675	LSE	09:08:22
26	12675	BATE	09:09:09
36	12675	BATE	09:09:09
23	12675	LSE	09:09:09
48	12675	LSE	09:09:09
67	12675	LSE	09:09:09
65	12670	BATE	09:09:13
39	12665	CHIX	09:10:05
19	12665	CHIX	09:10:05
61	12665	LSE	09:10:05
63	12660	BATE	09:10:17
56	12655	LSE	09:13:13
79	12655	LSE	09:13:13
67	12655	LSE	09:13:13
56	12650	CHIX	09:13:31
59	12650	LSE	09:13:31
10	12650	LSE	09:13:31
63	12645	BATE	09:13:59
45	12645	BATE	09:13:59
13	12645	BATE	09:13:59
67	12645	LSE	09:13:59
82	12640	BATE	09:14:00
64	12640	LSE	09:14:12
56	12670	Aquis	09:18:58
91	12670	BATE	09:18:58
36	12670	BATE	09:18:58
56	12670	BATE	09:18:58
63	12670	CHIX	09:18:58
50	12670	LSE	09:18:58
14	12670	LSE	09:18:58
92	12670	LSE	09:18:58
63	12670	LSE	09:18:58
94	12665	BATE	09:19:40
31	12665	LSE	09:19:40
33	12665	LSE	09:19:40
65	12665	LSE	09:19:40
68	12665	LSE	09:19:40
47	12665	LSE	09:19:40
64	12660	BATE	09:19:43
82	12660	BATE	09:19:43
58	12660	LSE	09:19:43
53	12660	CHIX	09:23:41
54	12670	BATE	09:24:03
91	12670	LSE	09:24:23
11	12670	LSE	09:24:23
64	12675	BATE	09:25:04
63	12675	CHIX	09:25:42
89	12685	LSE	09:26:23
92	12690	BATE	09:27:39
59	12690	BATE	09:28:18
41	12690	BATE	09:28:18
19	12690	BATE	09:29:00
15	12690	BATE	09:29:00
62	12690	BATE	09:29:00
53	12700	Aquis	09:30:44
54	12700	BATE	09:30:44
61	12700	BATE	09:30:44
62	12700	BATE	09:30:44
97	12700	LSE	09:30:44
71	12700	LSE	09:30:44
62	12715	CHIX	09:31:40
85	12715	LSE	09:31:40
24	12715	LSE	09:31:40
74	12710	LSE	09:32:01
22	12710	BATE	09:33:43
64	12710	BATE	09:33:43
53	12710	BATE	09:34:25
40	12710	BATE	09:34:25
8	12710	BATE	09:35:48
63	12710	BATE	09:35:48
25	12710	BATE	09:35:48
43	12725	CHIX	09:37:44
9	12725	CHIX	09:37:44
6	12725	CHIX	09:37:44
57	12725	CHIX	09:37:44
62	12725	LSE	09:37:44
81	12725	LSE	09:37:44
5	12725	CHIX	09:37:48
23	12720	BATE	09:38:24
73	12720	BATE	09:38:24
6	12720	BATE	09:39:42
59	12720	BATE	09:39:42
36	12720	BATE	09:39:42
39	12730	LSE	09:40:40
82	12725	BATE	09:40:58
65	12730	BATE	09:42:18
4	12735	CHIX	09:42:57
65	12735	BATE	09:43:39
56	12735	BATE	09:43:39
30	12735	BATE	09:43:39
61	12735	CHIX	09:43:39
87	12735	LSE	09:43:39
110	12735	LSE	09:43:39
115	12735	LSE	09:43:39
23	12730	Aquis	09:43:49
43	12730	Aquis	09:43:49
8	12735	BATE	09:45:45
119	12745	BATE	09:46:56
58	12740	Aquis	09:47:19
79	12735	BATE	09:47:19
70	12740	BATE	09:47:19
66	12740	CHIX	09:47:19
66	12740	LSE	09:47:19
84	12745	LSE	09:47:19
111	12745	LSE	09:47:19
55	12745	LSE	09:47:19
80	12730	LSE	09:48:23
62	12730	BATE	09:49:35
75	12730	LSE	09:49:35
54	12725	Aquis	09:50:00
62	12725	BATE	09:50:00
62	12725	CHIX	09:50:00
71	12725	LSE	09:50:00
36	12725	BATE	09:51:53
55	12725	BATE	09:51:53
19	12725	BATE	09:51:53
72	12725	LSE	09:51:53
33	12735	BATE	09:53:51
24	12735	BATE	09:53:51
64	12735	BATE	09:53:51
6	12740	LSE	09:54:21
35	12740	LSE	09:54:21
39	12740	LSE	09:54:21
94	12740	LSE	09:54:21
74	12740	LSE	09:54:21
53	12735	BATE	09:55:46
55	12735	BATE	09:55:46
66	12735	CHIX	09:55:46
62	12735	LSE	09:55:46
4	12735	BATE	09:57:58
69	12735	LSE	09:57:58
9	12735	BATE	09:58:03
52	12730	BATE	09:58:39
62	12730	BATE	09:58:39
58	12730	Aquis	09:59:43
29	12735	LSE	10:00:07
80	12735	LSE	10:00:22
319	12755	BATE	10:04:07
24	12755	LSE	10:04:07
83	12755	LSE	10:04:07
39	12755	LSE	10:04:07
98	12755	LSE	10:04:07
82	12750	CHIX	10:04:21
60	12750	LSE	10:04:21
3	12745	BATE	10:05:15
57	12755	CHIX	10:06:43
116	12755	LSE	10:06:43
252	12755	BATE	10:08:18
28	12755	BATE	10:08:18
2	12755	BATE	10:08:18
2	12755	BATE	10:08:18
2	12755	BATE	10:08:18
78	12750	BATE	10:09:06
64	12750	CHIX	10:09:06
64	12750	LSE	10:09:06
60	12750	LSE	10:09:06
59	12750	Aquis	10:09:39
63	12750	LSE	10:09:39
56	12760	Aquis	10:15:34
10	12755	BATE	10:15:34
62	12760	BATE	10:15:34
265	12760	BATE	10:15:34
44	12755	BATE	10:15:34
64	12760	CHIX	10:15:34
29	12760	LSE	10:15:34
18	12760	LSE	10:15:34
18	12760	LSE	10:15:34
18	12760	LSE	10:15:34
39	12760	LSE	10:15:34
14	12760	LSE	10:15:34
65	12760	LSE	10:15:34
221	12760	LSE	10:15:34
10	12755	BATE	10:15:55
41	12755	BATE	10:15:55
3	12755	BATE	10:15:55
35	12755	LSE	10:16:55
34	12755	LSE	10:16:55
42	12760	LSE	10:17:16
20	12760	LSE	10:17:16
4	12760	LSE	10:17:16
24	12760	LSE	10:17:16
80	12760	BATE	10:17:52
57	12760	CHIX	10:17:52
35	12760	LSE	10:17:52
31	12760	LSE	10:17:52
26	12760	LSE	10:17:52
62	12755	BATE	10:18:19
92	12755	BATE	10:18:19
64	12755	CHIX	10:18:19
57	12755	LSE	10:18:19
68	12755	LSE	10:18:19
64	12755	LSE	10:19:43
76	12755	BATE	10:20:19
30	12755	BATE	10:21:34
33	12755	BATE	10:21:34
32	12755	LSE	10:21:43
66	12750	Aquis	10:21:47
63	12750	BATE	10:21:47
62	12750	BATE	10:21:47
9	12750	BATE	10:21:47
66	12750	LSE	10:21:47
60	12750	LSE	10:21:47
66	12745	CHIX	10:22:10
86	12745	LSE	10:22:10
65	12740	BATE	10:22:13
60	12735	LSE	10:22:54
59	12730	BATE	10:23:33
65	12725	BATE	10:24:14
64	12725	BATE	10:26:13
57	12725	LSE	10:27:12
48	12720	BATE	10:28:56
59	12720	BATE	10:28:56
64	12720	BATE	10:29:34
13	12720	BATE	10:29:34
35	12720	CHIX	10:29:34
30	12720	CHIX	10:29:34
59	12720	LSE	10:29:34
18	12720	LSE	10:29:34
26	12740	LSE	10:30:29
50	12740	LSE	10:30:29
78	12740	LSE	10:30:29
58	12730	LSE	10:31:06
64	12725	Aquis	10:31:24
34	12725	BATE	10:31:24
25	12725	BATE	10:31:24
64	12725	LSE	10:32:06
12	12725	LSE	10:32:06
69	12740	LSE	10:34:05
6	12740	BATE	10:34:14
53	12740	BATE	10:34:17
18	12740	LSE	10:34:17
57	12735	BATE	10:34:27
65	12735	BATE	10:34:27
56	12735	CHIX	10:34:27
13	12735	LSE	10:34:27
58	12735	LSE	10:34:27
44	12735	LSE	10:34:27
74	12730	LSE	10:35:05
56	12730	LSE	10:37:19
77	12730	BATE	10:37:42
25	12730	BATE	10:37:42
17	12725	BATE	10:37:57
56	12725	BATE	10:37:57
45	12725	BATE	10:38:07
64	12725	CHIX	10:38:07
13	12720	LSE	10:38:38
57	12725	BATE	10:40:15
62	12725	BATE	10:40:15
62	12725	LSE	10:40:15
60	12720	CHIX	10:40:39
29	12720	Aquis	10:42:02
61	12725	BATE	10:43:24
15	12725	LSE	10:43:24
25	12725	LSE	10:43:37
39	12725	LSE	10:43:37
72	12725	LSE	10:43:37
45	12725	LSE	10:43:37
76	12725	BATE	10:44:44
91	12735	LSE	10:45:42
57	12730	CHIX	10:46:05
86	12735	BATE	10:46:17
19	12730	BATE	10:46:46
74	12730	BATE	10:46:46
55	12735	Aquis	10:48:06
25	12750	BATE	10:50:54
2	12750	BATE	10:50:54
25	12750	BATE	10:50:54
25	12750	BATE	10:50:54
25	12750	BATE	10:50:54
25	12750	BATE	10:50:54
117	12750	LSE	10:50:54
25	12750	BATE	10:51:00
63	12745	BATE	10:51:45
64	12745	BATE	10:51:45
65	12745	CHIX	10:51:45
46	12745	LSE	10:51:45
31	12745	LSE	10:51:45
4	12745	LSE	10:52:00
4	12745	LSE	10:52:00
11	12745	LSE	10:52:00
20	12745	LSE	10:52:00
21	12745	LSE	10:52:00
39	12745	LSE	10:52:00
6	12745	LSE	10:52:00
2	12745	LSE	10:52:00
16	12745	LSE	10:52:00
39	12745	LSE	10:52:00
84	12740	BATE	10:52:15
5	12740	LSE	10:52:15
40	12740	LSE	10:52:15
39	12740	LSE	10:52:15
81	12740	LSE	10:52:15
13	12745	LSE	10:54:45
13	12745	LSE	10:54:45
19	12755	LSE	10:56:52
106	12755	LSE	10:56:52
24	12755	LSE	10:56:52
9	12765	LSE	10:57:45
8	12765	LSE	10:57:45
23	12765	LSE	10:57:45
45	12765	LSE	10:57:45
23	12765	LSE	10:57:45
9	12765	LSE	10:57:45
8	12765	LSE	10:57:45
23	12765	LSE	10:57:45
9	12765	LSE	10:57:45
8	12765	LSE	10:57:45
23	12765	LSE	10:57:45
18	12765	LSE	10:57:45
20	12765	LSE	10:57:45
3	12765	LSE	10:57:45
23	12765	LSE	10:57:53
45	12765	LSE	10:57:53
18	12765	LSE	10:57:53
201	12765	BATE	10:58:45
31	12765	BATE	10:58:45
31	12765	BATE	10:58:45
31	12765	BATE	10:58:45
31	12765	BATE	10:58:45
57	12760	Aquis	10:58:51
60	12760	BATE	10:58:51
61	12760	CHIX	10:58:51
63	12760	LSE	10:58:51
38	12760	LSE	10:58:51
24	12760	LSE	10:58:51
22	12760	LSE	10:58:52
44	12760	LSE	10:58:52
56	12755	CHIX	11:00:01
5	12755	LSE	11:00:01
61	12755	LSE	11:00:01
76	12755	LSE	11:00:01
47	12765	BATE	11:00:51
60	12765	BATE	11:01:01
53	12765	BATE	11:01:01
61	12765	CHIX	11:01:01
69	12765	LSE	11:01:01
67	12765	LSE	11:01:01
65	12760	BATE	11:01:30
85	12760	LSE	11:01:30
13	12765	LSE	11:01:46
37	12765	LSE	11:01:46
18	12765	LSE	11:01:46
101	12760	LSE	11:01:50
64	12755	Aquis	11:02:08
62	12755	BATE	11:02:08
21	12755	LSE	11:02:08
39	12755	LSE	11:02:08
67	12755	LSE	11:02:08
63	12745	LSE	11:02:25
92	12740	LSE	11:04:48
100	12750	BATE	11:06:51
26	12750	BATE	11:06:55
26	12750	LSE	11:06:55
49	12750	LSE	11:06:55
129	12750	LSE	11:06:55
56	12750	LSE	11:06:55
4	12750	BATE	11:08:02
23	12745	BATE	11:08:53
71	12745	BATE	11:08:53
20	12750	LSE	11:09:11
60	12750	BATE	11:10:55
56	12750	BATE	11:10:55
56	12755	LSE	11:11:18
75	12750	BATE	11:11:34
13	12750	BATE	11:11:34
11	12750	CHIX	11:11:34
20	12760	CHIX	11:12:58
53	12760	CHIX	11:12:58
95	12760	LSE	11:12:58
88	12760	LSE	11:12:58
62	12755	Aquis	11:13:38
58	12755	BATE	11:13:38
54	12755	BATE	11:13:38
2	12755	BATE	11:13:38
54	12755	CHIX	11:13:38
76	12755	LSE	11:13:38
45	12770	LSE	11:15:39
63	12775	LSE	11:16:05
56	12775	LSE	11:16:47
65	12775	LSE	11:16:47
102	12785	BATE	11:17:31
48	12800	CHIX	11:27:25
61	12800	CHIX	11:27:25
44	12815	LSE	11:43:13
35	12815	LSE	11:43:13
97	12815	LSE	11:46:40
64	12815	BATE	11:51:21
76	12815	BATE	11:51:21
102	12815	CHIX	11:51:21
55	12810	Aquis	11:51:52
58	12805	BATE	11:51:52
59	12810	BATE	11:51:52
67	12810	BATE	11:51:52
60	12810	CHIX	11:51:52
21	12805	LSE	11:51:52
37	12805	LSE	11:51:52
66	12810	LSE	11:51:52
52	12795	Aquis	11:54:50
6	12795	Aquis	11:54:50
64	12795	BATE	11:54:50
3	12790	BATE	11:54:51
62	12790	BATE	11:54:51
55	12785	CHIX	11:55:06
60	12785	LSE	11:55:06
61	12785	BATE	12:00:33
57	12785	BATE	12:00:33
65	12785	CHIX	12:00:33
58	12785	LSE	12:00:33
57	12785	LSE	12:03:29
55	12785	Aquis	12:04:39
59	12785	BATE	12:04:39
15	12785	BATE	12:04:39
53	12785	BATE	12:04:39
65	12785	CHIX	12:04:39
46	12780	BATE	12:05:24
25	12780	BATE	12:05:24
73	12775	BATE	12:05:41
38	12775	LSE	12:05:41
19	12775	LSE	12:05:41
69	12765	LSE	12:06:55
66	12765	CHIX	12:09:25
66	12765	LSE	12:09:25
66	12765	BATE	12:09:26
27	12760	BATE	12:09:27
14	12760	BATE	12:09:27
19	12760	BATE	12:09:27
71	12760	BATE	12:09:27
15	12760	LSE	12:09:27
18	12760	LSE	12:09:27
36	12760	LSE	12:09:27
58	12755	Aquis	12:10:11
50	12750	LSE	12:10:55
58	12750	BATE	12:12:20
54	12755	CHIX	12:12:20
69	12755	LSE	12:12:20
58	12745	BATE	12:13:44
49	12740	BATE	12:15:44
11	12740	BATE	12:16:42
3	12740	BATE	12:16:42
62	12740	CHIX	12:16:42
74	12740	LSE	12:16:42
56	12735	LSE	12:17:45
60	12730	BATE	12:19:48
17	12730	CHIX	12:20:26
65	12730	Aquis	12:20:52
63	12730	BATE	12:20:52
5	12730	BATE	12:20:52
42	12730	CHIX	12:20:52
61	12730	LSE	12:20:52
64	12720	BATE	12:21:49
64	12720	LSE	12:22:00
63	12720	BATE	12:25:12
60	12720	BATE	12:25:12
63	12720	CHIX	12:25:12
72	12720	LSE	12:25:12
59	12730	BATE	12:27:01
62	12730	BATE	12:27:42
61	12730	Aquis	12:28:23
27	12730	LSE	12:28:23
50	12740	LSE	12:29:04
50	12740	LSE	12:29:04
50	12740	LSE	12:29:04
23	12735	LSE	12:29:04
60	12750	LSE	12:29:42
58	12745	LSE	12:29:42
140	12750	LSE	12:29:58
58	12745	CHIX	12:30:12
63	12745	LSE	12:30:12
59	12745	LSE	12:30:12
85	12740	BATE	12:30:17
83	12740	LSE	12:30:17
42	12725	LSE	12:30:23
17	12725	LSE	12:30:23
76	12725	LSE	12:30:58
61	12725	LSE	12:30:58
66	12720	CHIX	12:31:38
20	12755	BATE	12:33:39
89	12755	BATE	12:33:39
218	12755	BATE	12:33:42
64	12755	LSE	12:33:42
58	12755	LSE	12:33:42
92	12755	LSE	12:33:42
62	12750	BATE	12:34:19
54	12750	LSE	12:34:19
4	12750	LSE	12:34:19
65	12755	LSE	12:36:12
55	12755	Aquis	12:38:21
65	12755	BATE	12:38:21
62	12755	BATE	12:38:21
169	12755	BATE	12:38:21
60	12755	CHIX	12:38:21
66	12755	LSE	12:38:59
60	12750	BATE	12:39:45
59	12750	CHIX	12:39:45
3	12750	CHIX	12:39:45
65	12750	LSE	12:39:45
1	12750	BATE	12:41:51
34	12750	BATE	12:43:50
84	12750	BATE	12:43:50
18	12750	Aquis	12:44:32
73	12750	BATE	12:44:32
27	12750	BATE	12:44:32
10	12750	Aquis	12:45:00
30	12750	Aquis	12:45:00
59	12750	CHIX	12:45:00
65	12750	LSE	12:45:00
66	12750	LSE	12:45:00
79	12745	BATE	12:45:04
71	12740	LSE	12:45:04
83	12735	LSE	12:45:09
57	12725	BATE	12:46:32
77	12730	BATE	12:48:59
59	12735	BATE	12:51:38
61	12735	CHIX	12:51:38
103	12735	LSE	12:51:38
86	12735	BATE	12:51:40
1	12730	LSE	12:52:00
63	12730	LSE	12:52:00
32	12730	BATE	12:52:18
15	12730	BATE	12:52:18
15	12730	BATE	12:52:18
11	12730	BATE	12:52:18
55	12745	BATE	12:55:06
18	12740	BATE	12:55:28
76	12740	BATE	12:55:45
57	12740	CHIX	12:56:24
59	12740	Aquis	12:57:06
60	12740	BATE	12:57:06
3	12740	BATE	12:57:06
63	12740	BATE	12:57:06
61	12740	LSE	12:57:06
64	12740	LSE	12:57:06
56	12740	LSE	12:58:26
70	12740	BATE	12:59:07
66	12760	LSE	13:00:58
66	12760	LSE	13:00:58
45	12760	LSE	13:00:58
13	12760	LSE	13:00:58
59	12760	LSE	13:00:58
92	12760	LSE	13:00:58
84	12760	BATE	13:01:29
58	12755	Aquis	13:02:04
105	12755	BATE	13:02:04
66	12755	CHIX	13:02:04
58	12755	BATE	13:02:49
63	12755	CHIX	13:02:49
52	12755	LSE	13:02:49
38	12765	BATE	13:05:21
233	12795	BATE	13:11:27
128	12795	BATE	13:11:27
46	12795	BATE	13:11:27
60	12790	Aquis	13:12:39
79	12790	BATE	13:12:39
55	12790	BATE	13:12:39
56	12790	CHIX	13:12:39
64	12790	LSE	13:12:39
83	12790	LSE	13:12:39
59	12785	CHIX	13:13:41
94	12780	LSE	13:13:46
63	12780	BATE	13:14:35
62	12775	LSE	13:14:35
85	12765	LSE	13:14:36
29	12765	BATE	13:14:54
8	12765	LSE	13:14:54
56	12765	LSE	13:14:54
51	12765	BATE	13:15:20
66	12765	LSE	13:15:20
63	12765	BATE	13:15:27
4	12765	BATE	13:15:27
69	12760	LSE	13:15:27
57	12760	BATE	13:15:35
65	12755	LSE	13:15:37
56	12760	LSE	13:18:35
39	12765	BATE	13:19:52
5	12765	BATE	13:19:52
61	12765	BATE	13:19:57
54	12765	BATE	13:19:57
14	12765	BATE	13:19:57
66	12760	CHIX	13:19:57
67	12760	LSE	13:19:57
66	12750	BATE	13:20:55
62	12750	LSE	13:20:55
69	12750	LSE	13:20:55
63	12750	Aquis	13:20:57
54	12745	CHIX	13:21:05
40	12745	LSE	13:21:05
86	12745	LSE	13:21:05
67	12740	LSE	13:21:59
66	12745	LSE	13:22:37
64	12745	BATE	13:22:40
91	12765	BATE	13:26:35
27	12760	BATE	13:27:35
32	12760	BATE	13:27:35
25	12760	BATE	13:27:35
119	12765	BATE	13:27:35
59	12760	LSE	13:27:35
62	12755	LSE	13:30:18
208	12760	BATE	13:30:35
45	12755	CHIX	13:30:35
60	12760	CHIX	13:30:35
64	12760	Aquis	13:30:57
62	12760	BATE	13:30:57
56	12755	BATE	13:31:02
63	12755	BATE	13:31:02
36	12755	CHIX	13:31:02
30	12755	CHIX	13:31:02
9	12755	CHIX	13:31:02
18	12755	LSE	13:31:02
38	12755	LSE	13:31:02
28	12760	BATE	13:32:15
23	12760	BATE	13:32:15
28	12760	BATE	13:32:15
54	12790	CHIX	13:35:02
102	12790	CHIX	13:35:02
128	12790	LSE	13:35:02
67	12785	CHIX	13:35:06
100	12785	LSE	13:35:06
765	12790	BATE	13:35:16
40	12780	BATE	13:35:36
23	12780	BATE	13:35:36
99	12780	LSE	13:35:36
108	12800	Aquis	13:39:05
4	12790	LSE	13:39:05
16	12790	LSE	13:39:05
94	12800	LSE	13:39:05
36	12800	BATE	13:39:16
111	12800	BATE	13:39:16
47	12800	BATE	13:39:18
87	12800	BATE	13:39:28
68	12795	Aquis	13:39:54
45	12800	BATE	13:39:54
370	12800	BATE	13:39:54
32	12800	BATE	13:39:54
124	12795	CHIX	13:39:54
67	12795	LSE	13:39:54
66	12795	LSE	13:39:54
59	12800	Aquis	13:42:19
110	12800	BATE	13:42:19
190	12800	BATE	13:42:19
61	12800	BATE	13:42:19
12	12800	BATE	13:42:19
68	12800	BATE	13:42:19
45	12800	LSE	13:42:44
55	12800	Aquis	13:44:43
64	12795	BATE	13:44:43
45	12800	BATE	13:44:43
203	12800	BATE	13:44:43
186	12800	BATE	13:44:43
94	12800	BATE	13:44:43
105	12800	BATE	13:44:43
62	12800	CHIX	13:44:43
2	12800	CHIX	13:44:43
68	12800	CHIX	13:44:43
57	12800	CHIX	13:44:43
66	12800	CHIX	13:44:43
19	12800	LSE	13:44:43
61	12800	LSE	13:44:43
62	12800	LSE	13:44:43
63	12790	BATE	13:44:44
17	12790	CHIX	13:45:28
52	12790	CHIX	13:45:28
116	12790	LSE	13:45:28
41	12790	Aquis	13:46:03
45	12795	BATE	13:46:31
32	12795	BATE	13:46:31
15	12790	Aquis	13:47:03
108	12785	BATE	13:47:03
54	12790	BATE	13:47:03
6	12790	BATE	13:47:03
4	12790	BATE	13:47:03
45	12790	BATE	13:47:03
77	12790	BATE	13:47:03
63	12785	CHIX	13:47:03
73	12785	LSE	13:47:03
69	12790	LSE	13:47:03
18	12785	BATE	13:48:03
62	12785	BATE	13:48:03
49	12780	Aquis	13:48:32
16	12780	Aquis	13:48:32
67	12780	BATE	13:48:32
58	12780	BATE	13:48:32
57	12780	CHIX	13:48:32
26	12780	LSE	13:48:32
35	12780	LSE	13:48:32
45	12795	BATE	13:49:23
66	12795	BATE	13:49:28
54	12790	BATE	13:49:45
55	12790	BATE	13:49:45
61	12790	CHIX	13:49:45
124	12790	LSE	13:49:45
63	12800	BATE	13:51:41
62	12800	BATE	13:51:41
61	12800	BATE	13:51:41
169	12800	BATE	13:51:41
62	12800	CHIX	13:51:41
85	12800	LSE	13:51:41
74	12795	LSE	13:51:42
22	12795	Aquis	13:51:43
3	12795	Aquis	13:52:02
93	12795	BATE	13:52:02
73	12795	BATE	13:52:02
57	12795	CHIX	13:52:02
74	12795	CHIX	13:52:02
38	12795	Aquis	13:52:10
58	12790	Aquis	13:52:45
87	12790	BATE	13:52:45
96	12790	LSE	13:52:45
40	12785	LSE	13:52:58
17	12785	LSE	13:52:58
69	12785	LSE	13:52:58
49	12790	BATE	13:53:56
18	12790	BATE	13:53:56
118	12790	BATE	13:53:56
123	12790	BATE	13:55:00
69	12790	LSE	13:55:00
68	12790	BATE	13:55:41
129	12790	BATE	13:55:41
60	12790	CHIX	13:55:41
63	12790	LSE	13:55:41
59	12790	LSE	13:55:41
31	12790	Aquis	13:55:43
33	12790	Aquis	13:55:49
65	12785	BATE	13:55:49
64	12785	BATE	13:55:49
66	12785	CHIX	13:55:49
67	12785	LSE	13:55:49
74	12780	BATE	13:56:05
38	12785	BATE	13:58:03
85	12785	BATE	13:58:03
53	12785	LSE	13:58:24
328	12795	BATE	13:59:03
63	12800	CHIX	13:59:20
61	12800	LSE	13:59:20
35	12810	BATE	13:59:49
44	12810	BATE	13:59:49
53	12820	LSE	14:00:19
6	12820	LSE	14:00:19
26	12820	Aquis	14:00:50
7	12820	Aquis	14:00:50
64	12820	BATE	14:00:50
63	12820	BATE	14:00:50
66	12820	BATE	14:00:50
56	12820	BATE	14:00:50
71	12820	CHIX	14:00:50
45	12820	LSE	14:00:50
104	12820	LSE	14:00:50
128	12820	LSE	14:00:50
87	12820	LSE	14:00:50
90	12815	BATE	14:00:51
25	12815	CHIX	14:00:51
7	12820	Aquis	14:00:58
22	12820	Aquis	14:00:58
57	12820	Aquis	14:01:07
61	12815	BATE	14:01:08
47	12815	CHIX	14:01:08
67	12815	LSE	14:01:08
59	12810	BATE	14:01:47
30	12810	CHIX	14:01:47
34	12810	CHIX	14:01:47
76	12810	LSE	14:02:27
56	12820	BATE	14:03:47
251	12820	BATE	14:03:47
69	12820	LSE	14:03:47
105	12820	LSE	14:03:47
81	12820	LSE	14:03:47
60	12820	Aquis	14:04:44
61	12820	BATE	14:04:44
56	12820	BATE	14:04:44
45	12820	BATE	14:04:44
61	12820	CHIX	14:04:44
69	12820	LSE	14:04:44
62	12820	BATE	14:05:12
66	12820	BATE	14:05:12
10	12815	BATE	14:05:27
44	12815	BATE	14:07:03
58	12815	BATE	14:07:03
78	12815	BATE	14:07:03
67	12815	LSE	14:07:03
63	12815	LSE	14:07:03
148	12820	BATE	14:11:34
155	12820	BATE	14:11:34
79	12820	CHIX	14:11:34
3	12820	CHIX	14:11:34
66	12820	CHIX	14:11:34
54	12820	CHIX	14:11:34
122	12820	LSE	14:11:34
11	12820	LSE	14:11:34
67	12820	LSE	14:11:34
56	12820	LSE	14:11:34
65	12820	LSE	14:11:34
47	12820	LSE	14:12:23
4	12820	LSE	14:12:23
60	12820	Aquis	14:13:13
54	12820	Aquis	14:13:13
15	12820	BATE	14:13:13
71	12820	BATE	14:13:13
168	12820	BATE	14:13:13
129	12820	BATE	14:13:13
153	12820	BATE	14:13:13
62	12820	BATE	14:13:13
75	12820	BATE	14:13:13
157	12820	BATE	14:13:13
180	12820	BATE	14:13:13
20	12820	BATE	14:13:13
58	12815	CHIX	14:13:13
17	12815	CHIX	14:13:13
10	12820	CHIX	14:13:13
56	12820	CHIX	14:13:13
64	12820	CHIX	14:13:13
125	12820	LSE	14:13:13
70	12820	LSE	14:13:13
43	12820	LSE	14:13:13
71	12815	BATE	14:14:13
23	12820	Aquis	14:17:03
36	12820	Aquis	14:17:03
25	12820	BATE	14:17:03
12	12820	BATE	14:17:03
18	12820	BATE	14:17:03
168	12820	BATE	14:17:03
189	12820	BATE	14:17:03
85	12820	BATE	14:17:03
63	12820	BATE	14:17:03
66	12815	CHIX	14:17:03
54	12820	CHIX	14:17:03
55	12820	CHIX	14:17:03
8	12820	LSE	14:17:03
113	12820	LSE	14:17:03
44	12820	LSE	14:17:03
66	12820	LSE	14:17:03
97	12820	LSE	14:17:03
72	12820	LSE	14:17:03
38	12820	LSE	14:17:03
60	12820	LSE	14:17:03
22	12810	LSE	14:17:04
59	12815	Aquis	14:17:05
59	12810	Aquis	14:18:56
59	12810	BATE	14:18:56
71	12810	BATE	14:18:56
108	12810	BATE	14:18:56
60	12810	BATE	14:18:56
5	12810	BATE	14:18:56
55	12810	BATE	14:18:56
66	12810	CHIX	14:18:56
39	12810	LSE	14:18:56
65	12810	LSE	14:18:56
42	12810	BATE	14:20:06
30	12810	BATE	14:20:11
62	12810	BATE	14:20:11
56	12805	BATE	14:20:56
59	12805	BATE	14:20:56
56	12795	CHIX	14:20:56
60	12805	CHIX	14:20:56
66	12795	LSE	14:20:56
9	12805	LSE	14:20:56
12	12805	LSE	14:20:56
36	12805	LSE	14:20:56
14	12805	LSE	14:20:56
45	12805	LSE	14:20:56
57	12805	LSE	14:20:56
59	12805	LSE	14:20:56
65	12790	BATE	14:21:03
65	12790	BATE	14:21:03
59	12785	LSE	14:21:15
9	12785	LSE	14:21:15
43	12790	BATE	14:22:03
21	12790	BATE	14:22:03
11	12785	Aquis	14:22:41
43	12785	Aquis	14:22:41
94	12785	BATE	14:22:41
66	12785	CHIX	14:22:41
63	12785	LSE	14:22:41
122	12780	BATE	14:22:42
55	12780	BATE	14:23:44
61	12775	LSE	14:23:44
55	12775	BATE	14:23:57
67	12775	BATE	14:23:57
2	12775	LSE	14:23:57
99	12775	BATE	14:24:57
12	12775	BATE	14:26:36
44	12775	BATE	14:26:36
190	12775	BATE	14:26:36
67	12775	CHIX	14:26:36
40	12770	LSE	14:27:03
54	12770	Aquis	14:27:31
132	12770	BATE	14:27:31
60	12770	CHIX	14:27:31
24	12770	LSE	14:27:31
66	12770	LSE	14:27:31
29	12765	Aquis	14:28:10
14	12765	Aquis	14:28:10
12	12765	Aquis	14:28:10
119	12765	BATE	14:28:10
17	12765	CHIX	14:28:10
49	12765	CHIX	14:28:10
11	12765	BATE	14:29:28
80	12765	BATE	14:29:37
200	12765	BATE	14:29:37
53	12765	CHIX	14:29:37
55	12760	BATE	14:29:39
59	12760	BATE	14:29:39
56	12760	LSE	14:29:39
63	12755	BATE	14:29:59
84	12755	LSE	14:29:59
80	12760	BATE	14:31:00
24	12760	LSE	14:31:00
51	12760	LSE	14:31:00
55	12755	Aquis	14:31:04
57	12755	BATE	14:31:04
58	12755	BATE	14:31:04
60	12755	CHIX	14:31:04
65	12750	BATE	14:31:06
85	12750	LSE	14:31:06
54	12760	BATE	14:32:48
67	12760	BATE	14:32:48
17	12760	BATE	14:32:48
116	12760	BATE	14:32:48
61	12760	LSE	14:32:48
66	12760	LSE	14:33:33
55	12755	Aquis	14:33:39
64	12755	BATE	14:33:39
8	12755	BATE	14:33:39
72	12755	CHIX	14:33:39
48	12750	BATE	14:34:31
56	12750	CHIX	14:34:31
65	12750	LSE	14:34:31
176	12750	BATE	14:34:35
39	12750	BATE	14:34:35
186	12755	BATE	14:36:03
55	12750	BATE	14:36:15
59	12750	CHIX	14:36:15
59	12750	LSE	14:36:15
68	12750	LSE	14:36:15
14	12750	BATE	14:36:41
58	12750	BATE	14:36:41
54	12750	BATE	14:36:41
11	12745	LSE	14:36:41
17	12745	LSE	14:36:41
63	12745	Aquis	14:37:05
96	12745	BATE	14:37:05
63	12745	CHIX	14:37:05
57	12745	LSE	14:37:05
90	12740	BATE	14:37:11
64	12740	CHIX	14:37:11
81	12740	LSE	14:37:11
26	12730	BATE	14:37:17
71	12730	LSE	14:37:17
9	12730	BATE	14:37:18
46	12730	BATE	14:37:18
30	12730	BATE	14:37:18
11	12730	BATE	14:37:19
1	12730	BATE	14:37:23
29	12725	LSE	14:37:25
43	12725	LSE	14:37:34
22	12725	LSE	14:37:34
37	12725	LSE	14:37:34
480	12760	BATE	14:40:55
115	12760	LSE	14:40:55
98	12770	BATE	14:41:47
108	12770	BATE	14:41:47
32	12770	BATE	14:41:47
56	12770	BATE	14:41:47
9	12770	BATE	14:41:47
55	12770	CHIX	14:41:47
53	12770	CHIX	14:41:47
66	12770	CHIX	14:41:47
162	12785	BATE	14:43:19
57	12785	LSE	14:43:19
74	12790	BATE	14:43:44
3	12785	Aquis	14:44:01
99	12785	BATE	14:44:01
55	12785	CHIX	14:44:01
2	12785	CHIX	14:44:01
6	12785	CHIX	14:44:01
69	12785	LSE	14:44:01
56	12785	LSE	14:44:01
18	12785	Aquis	14:44:12
2	12785	Aquis	14:44:27
87	12790	Aquis	14:45:20
73	12790	BATE	14:45:20
54	12790	BATE	14:45:20
61	12790	BATE	14:45:20
70	12790	LSE	14:45:20
45	12795	BATE	14:45:54
1	12800	BATE	14:46:03
40	12820	BATE	14:46:14
60	12815	BATE	14:46:14
66	12820	BATE	14:46:35
62	12820	BATE	14:46:35
89	12820	LSE	14:46:35
78	12820	LSE	14:46:35
63	12815	CHIX	14:46:44
59	12815	LSE	14:46:44
78	12810	LSE	14:46:46
84	12810	BATE	14:46:51
53	12810	BATE	14:46:51
62	12810	CHIX	14:46:51
53	12810	CHIX	14:46:51
59	12810	LSE	14:47:00
38	12810	Aquis	14:47:06
27	12810	Aquis	14:47:06
62	12805	CHIX	14:47:09
62	12805	LSE	14:47:09
57	12805	Aquis	14:47:30
62	12800	BATE	14:47:31
53	12800	BATE	14:47:31
69	12800	LSE	14:47:31
59	12790	BATE	14:48:30
75	12795	BATE	14:48:30
62	12795	LSE	14:48:30
63	12785	LSE	14:48:32
1	12785	BATE	14:49:10
27	12785	BATE	14:49:10
43	12785	CHIX	14:49:10
16	12785	CHIX	14:49:10
63	12785	LSE	14:49:10
230	12800	BATE	14:49:54
8	12800	BATE	14:50:03
46	12800	BATE	14:50:03
14	12800	BATE	14:50:03
98	12795	BATE	14:50:05
58	12795	LSE	14:50:05
54	12790	Aquis	14:50:10
18	12790	CHIX	14:50:10
42	12790	CHIX	14:50:10
56	12790	LSE	14:50:10
62	12795	BATE	14:51:20
14	12790	BATE	14:51:47
40	12790	BATE	14:51:47
75	12790	BATE	14:51:47
62	12790	CHIX	14:51:47
57	12785	LSE	14:51:47
64	12790	LSE	14:51:47
38	12785	BATE	14:51:57
89	12785	BATE	14:51:57
1	12785	BATE	14:51:59
27	12785	BATE	14:52:12
26	12785	BATE	14:52:12
263	12800	BATE	14:54:03
62	12800	LSE	14:54:03
53	12795	BATE	14:54:07
60	12795	BATE	14:54:07
65	12795	CHIX	14:54:07
62	12800	LSE	14:54:07
54	12795	Aquis	14:54:20
60	12795	LSE	14:54:20
82	12795	LSE	14:54:20
58	12805	LSE	14:56:23
381	12805	BATE	14:57:11
59	12805	BATE	14:57:11
174	12805	BATE	14:57:11
91	12805	CHIX	14:57:11
29	12805	CHIX	14:57:11
27	12805	CHIX	14:57:11
17	12805	LSE	14:57:11
81	12805	LSE	14:57:11
61	12805	Aquis	14:57:23
116	12805	BATE	14:58:11
63	12800	Aquis	14:58:12
65	12795	BATE	14:58:12
57	12800	BATE	14:58:12
7	12800	BATE	14:58:12
88	12800	BATE	14:58:12
59	12800	CHIX	14:58:12
58	12795	LSE	14:58:12
84	12800	LSE	14:58:12
62	12800	LSE	14:58:12
12	12800	BATE	14:59:04
52	12800	BATE	14:59:04
62	12800	CHIX	15:00:20
36	12800	LSE	15:00:20
54	12800	BATE	15:00:21
74	12800	BATE	15:00:21
64	12800	LSE	15:00:21
38	12800	LSE	15:00:21
65	12800	LSE	15:00:21
57	12800	BATE	15:00:41
62	12800	BATE	15:00:41
40	12800	BATE	15:00:41
45	12800	BATE	15:00:41
91	12800	BATE	15:00:41
55	12795	Aquis	15:01:50
120	12795	BATE	15:01:50
66	12795	CHIX	15:01:50
21	12790	LSE	15:01:50
62	12790	LSE	15:01:50
84	12795	LSE	15:01:50
68	12790	CHIX	15:01:59
11	12790	LSE	15:01:59
81	12790	LSE	15:01:59
49	12790	BATE	15:03:04
89	12790	BATE	15:03:04
61	12785	Aquis	15:03:24
24	12785	BATE	15:03:24
39	12785	BATE	15:03:24
73	12785	BATE	15:03:24
59	12785	CHIX	15:03:24
59	12785	LSE	15:03:24
17	12785	BATE	15:04:24
92	12785	BATE	15:04:24
14	12785	BATE	15:04:24
15	12790	BATE	15:05:17
8	12790	BATE	15:05:17
59	12790	BATE	15:05:17
55	12790	BATE	15:05:18
13	12790	BATE	15:05:18
5	12790	BATE	15:06:03
62	12790	BATE	15:06:03
14	12790	BATE	15:06:03
40	12790	BATE	15:06:03
38	12790	BATE	15:06:03
17	12785	BATE	15:06:03
62	12785	CHIX	15:06:03
59	12785	LSE	15:06:03
8	12785	LSE	15:06:03
95	12785	LSE	15:06:03
6	12790	BATE	15:07:03
6	12790	BATE	15:07:04
19	12790	BATE	15:07:04
181	12790	BATE	15:07:06
44	12785	Aquis	15:07:18
13	12785	Aquis	15:07:18
40	12785	BATE	15:07:18
13	12785	BATE	15:07:18
23	12785	BATE	15:07:18
33	12785	BATE	15:07:18
37	12785	BATE	15:07:18
30	12785	BATE	15:07:18
33	12785	BATE	15:07:18
65	12785	CHIX	15:07:18
55	12785	CHIX	15:07:18
18	12785	LSE	15:07:18
38	12785	LSE	15:07:18
6	12785	LSE	15:07:18
112	12785	LSE	15:07:18
77	12785	LSE	15:07:18
68	12775	LSE	15:07:20
22	12770	LSE	15:07:47
43	12770	LSE	15:07:47
19	12770	BATE	15:09:13
85	12770	BATE	15:09:24
29	12770	BATE	15:09:55
12	12770	BATE	15:09:55
102	12770	BATE	15:09:55
5	12770	BATE	15:09:55
12	12770	BATE	15:10:00
68	12770	BATE	15:10:02
19	12765	Aquis	15:10:47
44	12765	Aquis	15:10:47
61	12765	BATE	15:10:47
58	12765	BATE	15:10:47
57	12765	CHIX	15:10:47
58	12765	CHIX	15:10:47
38	12765	LSE	15:10:47
34	12765	LSE	15:10:47
67	12765	LSE	15:10:47
46	12765	LSE	15:10:47
10	12765	LSE	15:10:47
60	12765	LSE	15:10:47
160	12770	LSE	15:10:47
14	12770	LSE	15:10:47
64	12755	BATE	15:10:50
101	12755	BATE	15:10:50
7	12760	CHIX	15:10:50
56	12760	CHIX	15:10:50
46	12765	BATE	15:12:45
8	12765	BATE	15:12:50
18	12765	BATE	15:12:50
15	12765	BATE	15:12:50
18	12765	BATE	15:12:50
53	12765	BATE	15:12:50
163	12765	BATE	15:12:50
43	12765	CHIX	15:12:50
11	12765	CHIX	15:12:50
1	12765	LSE	15:12:50
33	12765	LSE	15:12:50
67	12765	LSE	15:12:50
50	12765	LSE	15:12:50
55	12765	LSE	15:12:50
6	12760	Aquis	15:13:50
52	12760	Aquis	15:13:50
58	12760	BATE	15:13:50
66	12760	BATE	15:13:50
30	12765	BATE	15:13:50
110	12765	BATE	15:13:50
30	12765	BATE	15:13:50
7	12765	BATE	15:13:50
57	12760	CHIX	15:13:50
85	12755	LSE	15:13:50
62	12760	LSE	15:13:50
132	12765	LSE	15:13:50
2	12765	LSE	15:13:50
20	12765	LSE	15:13:50
63	12755	CHIX	15:14:01
22	12760	LSE	15:15:44
55	12755	Aquis	15:15:56
62	12755	BATE	15:15:56
62	12755	BATE	15:15:56
135	12760	BATE	15:15:56
155	12760	BATE	15:15:56
57	12755	CHIX	15:15:56
69	12755	LSE	15:15:56
113	12760	LSE	15:15:56
131	12760	LSE	15:15:56
47	12770	LSE	15:18:54
77	12775	Aquis	15:20:56
45	12775	BATE	15:20:56
31	12775	BATE	15:20:56
15	12775	BATE	15:20:56
46	12775	BATE	15:20:56
165	12775	BATE	15:20:56
563	12775	BATE	15:20:56
115	12775	CHIX	15:20:56
29	12775	LSE	15:20:56
31	12775	LSE	15:20:56
18	12775	LSE	15:20:56
531	12775	LSE	15:20:56
67	12775	LSE	15:20:56
64	12770	BATE	15:20:57
56	12770	BATE	15:20:57
20	12770	CHIX	15:20:59
81	12770	CHIX	15:20:59
60	12765	BATE	15:21:05
59	12765	CHIX	15:21:05
11	12770	LSE	15:21:05
59	12770	LSE	15:21:05
40	12770	LSE	15:21:05
98	12770	LSE	15:21:05
63	12775	Aquis	15:23:26
3	12775	BATE	15:23:26
14	12775	BATE	15:23:26
24	12775	BATE	15:23:26
46	12775	BATE	15:23:26
159	12775	BATE	15:23:26
59	12775	CHIX	15:23:26
113	12775	LSE	15:23:26
67	12775	LSE	15:23:26
224	12775	LSE	15:23:26
87	12770	BATE	15:23:53
62	12770	BATE	15:23:53
4	12770	LSE	15:23:53
58	12770	LSE	15:23:53
65	12770	LSE	15:23:53
61	12775	CHIX	15:24:29
37	12775	LSE	15:24:29
7	12785	BATE	15:25:02
59	12790	BATE	15:27:25
62	12790	BATE	15:27:25
548	12790	BATE	15:27:25
207	12790	LSE	15:27:25
69	12790	LSE	15:27:25
8	12790	LSE	15:28:22
235	12790	BATE	15:29:18
2	12790	CHIX	15:29:18
63	12790	CHIX	15:29:18
55	12790	CHIX	15:29:18
74	12790	LSE	15:29:18
71	12790	LSE	15:29:18
57	12790	LSE	15:29:18
51	12790	LSE	15:29:18
144	12790	LSE	15:29:18
131	12790	BATE	15:29:19
8	12790	Aquis	15:30:04
59	12790	Aquis	15:30:04
44	12790	Aquis	15:30:13
65	12790	Aquis	15:30:15
13	12790	Aquis	15:30:15
53	12790	BATE	15:30:19
22	12790	BATE	15:30:19
17	12790	BATE	15:30:19
44	12790	BATE	15:30:19
46	12790	BATE	15:30:19
4	12785	BATE	15:31:10
54	12785	BATE	15:31:10
58	12785	BATE	15:31:10
95	12785	CHIX	15:31:10
83	12785	LSE	15:31:10
9	12785	BATE	15:32:18
201	12785	BATE	15:32:18
62	12785	BATE	15:32:18
59	12785	BATE	15:32:18
55	12780	CHIX	15:32:18
64	12785	CHIX	15:32:18
65	12785	CHIX	15:32:18
108	12785	LSE	15:32:18
33	12785	LSE	15:32:18
59	12785	LSE	15:32:18
12	12785	LSE	15:32:18
37	12780	BATE	15:32:44
75	12780	BATE	15:32:44
58	12780	LSE	15:32:44
72	12775	LSE	15:33:43
8	12780	BATE	15:33:44
16	12780	BATE	15:33:47
1	12780	BATE	15:34:24
71	12780	BATE	15:34:24
104	12780	BATE	15:34:24
62	12775	Aquis	15:35:13
97	12775	BATE	15:35:13
60	12775	BATE	15:35:13
59	12775	CHIX	15:35:13
63	12775	LSE	15:35:13
40	12775	LSE	15:35:13
18	12775	LSE	15:35:13
56	12775	LSE	15:35:13
64	12770	BATE	15:35:14
55	12770	CHIX	15:35:14
94	12765	LSE	15:35:14
97	12770	LSE	15:35:14
55	12765	BATE	15:36:03
95	12765	BATE	15:36:03
66	12765	LSE	15:36:03
66	12760	LSE	15:36:08
60	12760	CHIX	15:36:20
15	12770	BATE	15:37:34
77	12770	BATE	15:37:34
8	12770	BATE	15:37:34
84	12770	BATE	15:37:39
6	12770	BATE	15:37:39
4	12770	BATE	15:37:39
215	12770	BATE	15:37:39
38	12770	BATE	15:37:39
2	12770	BATE	15:37:39
27	12770	LSE	15:37:39
41	12770	LSE	15:37:39
62	12770	LSE	15:37:39
5	12770	LSE	15:37:39
59	12770	LSE	15:37:39
61	12770	LSE	15:37:39
69	12770	LSE	15:37:39
60	12765	LSE	15:37:40
61	12765	LSE	15:37:40
61	12765	Aquis	15:37:42
66	12765	CHIX	15:37:42
73	12760	LSE	15:37:42
263	12790	BATE	15:39:56
55	12785	Aquis	15:40:03
64	12785	BATE	15:40:03
54	12785	BATE	15:40:03
65	12785	CHIX	15:40:03
60	12785	LSE	15:40:03
57	12785	LSE	15:40:03
39	12785	LSE	15:40:03
196	12785	LSE	15:40:03
125	12780	LSE	15:40:29
20	12780	BATE	15:40:51
21	12780	BATE	15:40:51
142	12790	BATE	15:41:58
14	12790	LSE	15:42:18
6	12790	LSE	15:42:18
42	12790	LSE	15:42:18
22	12790	LSE	15:42:18
24	12790	LSE	15:42:18
59	12790	LSE	15:42:18
92	12790	BATE	15:43:00
174	12790	BATE	15:44:03
167	12790	BATE	15:44:03
21	12790	BATE	15:44:03
85	12790	LSE	15:44:03
61	12790	LSE	15:44:03
52	12790	LSE	15:44:03
15	12790	LSE	15:44:03
33	12790	LSE	15:44:03
36	12795	BATE	15:44:33
7	12795	BATE	15:44:33
14	12790	LSE	15:44:33
105	12790	CHIX	15:44:41
43	12790	Aquis	15:44:56
18	12790	Aquis	15:45:00
15	12790	BATE	15:45:00
44	12790	BATE	15:45:00
64	12790	BATE	15:45:00
64	12790	LSE	15:45:00
124	12790	LSE	15:45:00
35	12790	BATE	15:46:24
124	12790	BATE	15:46:29
34	12790	BATE	15:46:29
69	12790	BATE	15:46:29
154	12790	LSE	15:46:29
68	12790	LSE	15:46:29
70	12785	BATE	15:46:43
63	12785	CHIX	15:46:43
65	12785	BATE	15:46:53
33	12785	BATE	15:46:53
57	12785	CHIX	15:46:53
16	12785	CHIX	15:46:53
64	12785	LSE	15:46:53
90	12785	LSE	15:46:53
64	12785	Aquis	15:47:01
60	12780	CHIX	15:47:06
73	12780	LSE	15:47:06
1	12780	LSE	15:48:02
9	12780	LSE	15:48:03
1	12785	LSE	15:48:08
43	12790	BATE	15:48:35
40	12790	BATE	15:48:35
70	12790	BATE	15:48:37
8	12790	LSE	15:48:37
194	12790	LSE	15:48:37
30	12785	BATE	15:48:44
59	12785	BATE	15:48:44
39	12785	BATE	15:49:13
60	12785	BATE	15:49:13
57	12785	CHIX	15:49:13
87	12780	LSE	15:49:13
38	12780	LSE	15:49:13
65	12785	LSE	15:49:13
71	12785	LSE	15:49:13
28	12780	Aquis	15:49:18
32	12780	Aquis	15:50:00
90	12780	BATE	15:50:00
58	12780	CHIX	15:50:00
97	12775	LSE	15:50:00
63	12775	BATE	15:51:45
175	12775	BATE	15:51:45
37	12775	CHIX	15:51:45
17	12775	CHIX	15:51:45
92	12775	LSE	15:51:45
95	12775	LSE	15:51:45
79	12775	LSE	15:52:26
46	12775	LSE	15:52:26
84	12775	LSE	15:52:26
69	12775	BATE	15:52:50
59	12780	BATE	15:53:07
208	12780	BATE	15:53:17
58	12780	LSE	15:53:17
62	12775	Aquis	15:53:22
5	12775	BATE	15:53:22
57	12775	BATE	15:53:22
6	12775	BATE	15:53:22
61	12775	BATE	15:53:22
55	12775	CHIX	15:53:22
86	12775	LSE	15:53:22
22	12775	LSE	15:53:22
35	12775	LSE	15:53:22
35	12770	LSE	15:54:03
76	12770	LSE	15:54:03
10	12765	BATE	15:54:12
26	12770	BATE	15:54:12
38	12770	BATE	15:54:12
53	12770	CHIX	15:54:12
108	12765	BATE	15:54:15
102	12765	LSE	15:54:15
23	12770	LSE	15:55:45
1	12770	LSE	15:55:45
2	12770	LSE	15:55:45
228	12770	BATE	15:57:02
176	12770	BATE	15:57:02
57	12770	CHIX	15:57:02
55	12770	CHIX	15:57:02
95	12770	LSE	15:57:02
85	12770	LSE	15:57:02
143	12770	LSE	15:57:02
2	12770	Aquis	15:57:04
59	12775	BATE	15:58:53
3	12775	BATE	15:58:53
341	12775	BATE	15:58:53
75	12775	CHIX	15:58:53
179	12775	LSE	15:58:53
60	12775	LSE	15:58:53
57	12775	LSE	15:58:53
66	12770	BATE	15:58:56
87	12770	BATE	15:58:56
71	12770	CHIX	15:58:56
127	12770	LSE	15:58:56
43	12770	Aquis	15:58:58
57	12770	Aquis	15:59:01
10	12770	Aquis	15:59:01
97	12775	LSE	15:59:35
11	12780	LSE	16:00:53
3	12780	LSE	16:00:53
2	12780	LSE	16:00:53
34	12780	LSE	16:00:53
2	12780	LSE	16:00:53
91	12780	LSE	16:00:57
18	12780	LSE	16:00:57
16	12780	LSE	16:00:57
233	12780	LSE	16:00:57
76	12775	CHIX	16:01:03
61	12775	LSE	16:01:03
196	12775	BATE	16:01:04
42	12780	BATE	16:01:24
19	12780	BATE	16:01:45
65	12780	Aquis	16:02:02
11	12780	BATE	16:02:02
13	12780	BATE	16:02:02
35	12780	BATE	16:02:02
107	12780	BATE	16:02:02
192	12780	BATE	16:02:02
64	12780	CHIX	16:02:02
60	12780	LSE	16:02:02
84	12780	LSE	16:02:02
73	12775	BATE	16:02:18
15	12775	BATE	16:02:18
49	12775	BATE	16:02:18
70	12775	LSE	16:02:18
110	12775	LSE	16:02:18
130	12775	LSE	16:02:18
14	12775	Aquis	16:02:21
45	12775	Aquis	16:02:21
58	12770	CHIX	16:02:21
297	12780	BATE	16:04:04
88	12780	BATE	16:04:04
14	12780	CHIX	16:04:04
40	12780	CHIX	16:04:04
57	12780	CHIX	16:04:04
395	12780	LSE	16:04:04
15	12780	LSE	16:04:04
72	12770	LSE	16:04:12
57	12770	Aquis	16:04:21
125	12770	BATE	16:04:21
121	12765	LSE	16:04:21
66	12760	LSE	16:04:22
1	12765	BATE	16:06:08
60	12765	LSE	16:06:08
352	12765	LSE	16:06:08
292	12770	BATE	16:06:30
98	12770	CHIX	16:06:30
1	12775	BATE	16:06:53
21	12775	BATE	16:06:53
10	12775	BATE	16:06:54
244	12775	BATE	16:07:00
24	12775	BATE	16:07:00
57	12770	CHIX	16:07:11
59	12770	LSE	16:07:11
58	12770	LSE	16:07:11
50	12770	LSE	16:07:11
40	12770	LSE	16:07:11
28	12770	LSE	16:07:11
59	12770	LSE	16:07:11
159	12770	LSE	16:07:11
57	12770	LSE	16:07:11
9	12770	Aquis	16:07:16
17	12770	Aquis	16:07:16
11	12770	Aquis	16:07:17
21	12770	Aquis	16:07:35
57	12765	BATE	16:07:52
12	12765	BATE	16:08:09
35	12765	BATE	16:08:09
36	12765	BATE	16:08:09
97	12765	BATE	16:08:09
82	12765	BATE	16:08:09
59	12765	LSE	16:08:11
95	12765	LSE	16:08:11
6	12760	Aquis	16:08:24
27	12760	BATE	16:08:24
27	12760	BATE	16:08:24
16	12760	BATE	16:08:24
112	12760	BATE	16:08:24
80	12760	CHIX	16:08:24
60	12760	LSE	16:08:24
45	12760	LSE	16:08:24
54	12760	Aquis	16:08:38
83	12755	LSE	16:08:40
6	12755	BATE	16:09:17
61	12755	CHIX	16:09:17
44	12755	BATE	16:09:40
15	12755	BATE	16:09:40
65	12755	BATE	16:09:40
60	12755	BATE	16:09:40
43	12755	LSE	16:09:40
14	12755	LSE	16:09:40
59	12755	LSE	16:09:40
28	12755	LSE	16:09:40
36	12755	LSE	16:09:40
23	12755	LSE	16:09:40
65	12755	LSE	16:09:40
144	12755	BATE	16:10:07
45	12755	LSE	16:10:07
39	12755	LSE	16:10:07
42	12765	CHIX	16:11:00
230	12765	LSE	16:11:00
47	12765	Aquis	16:11:05
59	12765	BATE	16:11:05
101	12765	BATE	16:11:05
82	12765	BATE	16:11:05
2	12765	CHIX	16:11:05
52	12765	CHIX	16:11:05
43	12765	CHIX	16:11:05
90	12765	LSE	16:11:05
13	12765	Aquis	16:11:07
109	12760	BATE	16:11:07
69	12760	LSE	16:11:16
98	12760	LSE	16:11:16
20	12760	LSE	16:11:16
45	12755	BATE	16:11:26
14	12755	BATE	16:11:26
62	12755	LSE	16:11:26
94	12755	LSE	16:11:26
19	12755	BATE	16:11:27
26	12755	BATE	16:11:27
21	12755	BATE	16:11:27
1	12755	BATE	16:12:27
2	12755	BATE	16:12:27
8	12755	BATE	16:12:27
2	12755	BATE	16:12:27
25	12760	BATE	16:13:05
1	12760	BATE	16:13:05
43	12760	BATE	16:13:05
17	12760	BATE	16:13:05
16	12765	BATE	16:13:20
28	12765	CHIX	16:13:20
25	12765	BATE	16:13:23
276	12765	BATE	16:13:24
26	12765	CHIX	16:13:24
482	12765	LSE	16:13:24
10	12760	Aquis	16:13:27
73	12760	CHIX	16:13:52
94	12760	LSE	16:13:52
66	12760	LSE	16:13:55
49	12760	Aquis	16:14:06
12	12760	BATE	16:14:06
35	12760	BATE	16:14:06
13	12760	BATE	16:14:06
62	12760	BATE	16:14:06
65	12760	BATE	16:14:06
2	12760	CHIX	16:14:06
57	12760	CHIX	16:14:06
9	12760	CHIX	16:14:06
64	12760	Aquis	16:14:58
35	12760	BATE	16:14:58
35	12760	BATE	16:14:58
35	12760	BATE	16:14:58
12	12760	BATE	16:14:58
35	12760	BATE	16:14:58
20	12760	BATE	16:14:58
37	12760	BATE	16:14:58
55	12760	BATE	16:14:58
260	12760	LSE	16:14:58
39	12760	LSE	16:14:58
31	12760	LSE	16:14:58
69	12760	LSE	16:14:58
50	12755	BATE	16:15:00
54	12755	LSE	16:15:00
67	12755	LSE	16:15:00
62	12755	CHIX	16:15:09
47	12765	LSE	16:16:20
280	12765	LSE	16:16:20
64	12765	LSE	16:16:20
1	12765	LSE	16:16:29
58	12765	LSE	16:16:29
44	12765	LSE	16:16:30
24	12765	LSE	16:16:30
4	12765	BATE	16:16:49
63	12765	CHIX	16:16:57
71	12765	BATE	16:17:01
527	12765	BATE	16:17:01
32	12765	BATE	16:17:05
57	12765	BATE	16:17:32
43	12765	LSE	16:17:32
81	12765	LSE	16:17:32
34	12765	LSE	16:17:32
137	12765	LSE	16:17:32
184	12765	LSE	16:17:32
68	12765	LSE	16:17:32
21	12765	BATE	16:17:34
35	12765	BATE	16:17:34
214	12765	BATE	16:17:34
48	12765	BATE	16:17:34
29	12760	Aquis	16:17:50
66	12760	Aquis	16:17:50
52	12760	BATE	16:17:50
35	12760	BATE	16:17:50
25	12760	BATE	16:17:50
38	12760	CHIX	16:17:50
104	12760	CHIX	16:17:50
64	12760	CHIX	16:17:50
14	12765	LSE	16:17:50
59	12765	LSE	16:17:50
48	12760	LSE	16:17:50
58	12760	LSE	16:17:50
69	12760	LSE	16:18:05
2	12760	LSE	16:18:05
59	12760	LSE	16:18:05
35	12755	BATE	16:18:16
35	12755	BATE	16:18:16
87	12755	BATE	16:18:16
59	12750	LSE	16:18:16
35	12750	LSE	16:18:16
3	12750	BATE	16:18:31
1	12750	BATE	16:18:31
2	12750	BATE	16:18:31
49	12750	BATE	16:18:31
6	12750	BATE	16:18:31
35	12750	BATE	16:18:31
59	12750	LSE	16:18:31
62	12750	LSE	16:18:43
26	12760	LSE	16:19:56
392	12760	LSE	16:19:56
18	12765	BATE	16:20:26
35	12765	BATE	16:20:26
63	12795	BATE	16:22:50
76	12795	BATE	16:22:50
72	12795	BATE	16:22:50
15	12795	BATE	16:22:51
20	12790	BATE	16:23:10

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

POSSFFFWEEMSEED

Related Shares:

FTSE 100 Latest

Value10,258.91

Change-46.24