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 Apr 2018 16:38

RNS Number : 1756K

Next PLC

06 April 2018

Next plc

For immediate release

6 April 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 105,801 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4720.1674 pence per Share.

The highest price paid per Share was 4800p and the lowest price paid per Share was 4658p.

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

Following the purchase, the Company's registered share capital consists of 142,444,547 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
XLON	67,801	4717.44p
CHIX	30,000	4726.73p
BATE	8,000	4718.64p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
19	4697	LSE	08:21:31
205	4700	CHIX	08:21:51
87	4701	CHIX	08:22:04
27	4700	LSE	08:22:04
30	4700	LSE	08:22:04
53	4701	LSE	08:22:04
86	4701	CHIX	08:22:04
56	4702	LSE	08:22:04
3	4706	BATE	08:22:31
24	4706	BATE	08:22:31
16	4706	BATE	08:22:31
39	4707	CHIX	08:22:40
37	4707	CHIX	08:22:40
79	4707	LSE	08:22:40
104	4707	BATE	08:22:40
69	4707	CHIX	08:22:40
24	4707	CHIX	08:22:40
90	4707	BATE	08:22:40
24	4706	LSE	08:22:46
8	4706	LSE	08:22:46
72	4707	LSE	08:22:46
66	4707	BATE	08:22:58
11	4706	BATE	08:23:04
53	4711	LSE	08:23:31
80	4712	LSE	08:23:31
56	4712	BATE	08:23:31
60	4712	LSE	08:23:31
4	4712	LSE	08:23:31
61	4713	CHIX	08:23:31
74	4712	BATE	08:23:31
88	4713	CHIX	08:23:31
66	4709	LSE	08:23:32
81	4709	CHIX	08:23:32
61	4713	LSE	08:24:11
19	4712	BATE	08:24:11
43	4712	BATE	08:24:11
71	4713	CHIX	08:24:11
51	4719	CHIX	08:25:41
13	4719	CHIX	08:25:41
55	4719	LSE	08:25:41
57	4719	LSE	08:25:45
62	4721	LSE	08:25:49
42	4721	LSE	08:25:52
23	4721	LSE	08:25:52
72	4722	CHIX	08:25:52
10	4723	CHIX	08:25:53
56	4722	CHIX	08:25:53
50	4720	CHIX	08:26:01
31	4721	LSE	08:26:15
43	4721	CHIX	08:26:15
32	4721	LSE	08:26:15
123	4724	LSE	08:26:24
62	4724	CHIX	08:26:24
13	4722	LSE	08:26:25
53	4723	LSE	08:26:25
53	4723	LSE	08:26:25
54	4722	BATE	08:26:25
56	4722	CHIX	08:26:25
51	4722	CHIX	08:26:25
61	4723	LSE	08:26:25
76	4730	LSE	08:26:45
99	4730	LSE	08:26:45
55	4730	CHIX	08:26:45
7	4730	CHIX	08:26:45
60	4729	LSE	08:26:50
53	4728	CHIX	08:26:50
56	4729	CHIX	08:26:50
63	4731	LSE	08:27:23
53	4732	LSE	08:27:24
63	4733	CHIX	08:27:24
27	4730	LSE	08:27:30
26	4730	LSE	08:27:30
62	4732	LSE	08:27:30
22	4731	CHIX	08:27:30
32	4731	CHIX	08:27:30
63	4730	CHIX	08:27:30
53	4731	LSE	08:27:30
34	4736	LSE	08:28:49
23	4736	LSE	08:28:49
65	4735	LSE	08:28:50
54	4733	LSE	08:29:08
53	4734	LSE	08:29:08
58	4735	LSE	08:29:08
69	4734	CHIX	08:29:08
43	4732	BATE	08:29:08
14	4732	BATE	08:29:08
69	4729	LSE	08:29:09
58	4729	CHIX	08:29:09
46	4731	LSE	08:30:04
72	4731	CHIX	08:30:04
19	4731	LSE	08:30:04
24	4731	CHIX	08:30:04
29	4729	CHIX	08:30:45
34	4729	CHIX	08:30:45
20	4729	CHIX	08:30:45
75	4729	CHIX	08:30:45
61	4724	LSE	08:31:06
52	4725	CHIX	08:31:06
18	4725	CHIX	08:31:06
61	4726	LSE	08:31:06
65	4721	LSE	08:31:08
59	4721	CHIX	08:31:08
62	4720	LSE	08:31:15
58	4720	BATE	08:31:15
59	4719	CHIX	08:31:17
65	4717	LSE	08:31:20
72	4717	LSE	08:31:21
59	4717	CHIX	08:32:14
56	4718	LSE	08:32:14
11	4716	LSE	08:32:29
30	4716	LSE	08:32:29
17	4716	LSE	08:32:29
62	4715	LSE	08:32:32
18	4714	CHIX	08:33:04
15	4716	CHIX	08:33:28
61	4716	LSE	08:33:32
23	4716	CHIX	08:33:32
48	4716	CHIX	08:33:32
57	4722	LSE	08:33:59
84	4722	LSE	08:33:59
20	4722	LSE	08:33:59
55	4720	LSE	08:34:12
60	4717	CHIX	08:34:14
57	4717	CHIX	08:34:14
74	4718	LSE	08:34:14
14	4715	CHIX	08:34:55
39	4715	CHIX	08:34:55
63	4716	LSE	08:34:55
61	4712	LSE	08:34:57
224	4730	CHIX	08:38:50
7	4729	CHIX	08:38:59
18	4729	CHIX	08:38:59
17	4729	CHIX	08:38:59
11	4729	CHIX	08:38:59
53	4729	CHIX	08:38:59
9	4728	LSE	08:38:59
52	4728	LSE	08:38:59
63	4729	LSE	08:38:59
55	4729	CHIX	08:38:59
52	4728	LSE	08:39:00
56	4729	LSE	08:39:14
10	4726	LSE	08:39:35
47	4726	LSE	08:39:35
57	4727	LSE	08:39:35
69	4727	BATE	08:39:35
62	4725	LSE	08:39:36
60	4728	LSE	08:42:06
90	4728	CHIX	08:42:06
53	4728	CHIX	08:42:06
45	4727	CHIX	08:42:42
18	4727	CHIX	08:42:42
64	4727	LSE	08:42:58
14	4726	CHIX	08:42:58
46	4726	CHIX	08:42:58
23	4726	CHIX	08:42:58
14	4726	LSE	08:43:11
11	4726	LSE	08:43:30
12	4726	LSE	08:43:36
3	4726	CHIX	08:43:46
13	4726	CHIX	08:43:46
38	4726	LSE	08:43:46
18	4726	CHIX	08:43:46
63	4727	LSE	08:45:45
89	4726	CHIX	08:47:15
4	4727	CHIX	08:47:15
42	4727	CHIX	08:47:15
30	4727	LSE	08:47:15
62	4726	BATE	08:47:15
27	4727	LSE	08:47:15
2	4726	BATE	08:47:15
69	4727	CHIX	08:47:15
57	4733	LSE	08:48:14
350	4733	LSE	08:48:14
67	4729	CHIX	08:48:19
50	4730	LSE	08:48:19
12	4730	LSE	08:48:19
61	4730	BATE	08:48:19
82	4731	CHIX	08:48:19
63	4732	LSE	08:48:19
21	4728	LSE	08:48:38
59	4728	CHIX	08:48:38
37	4728	LSE	08:48:38
63	4726	CHIX	08:48:42
58	4726	LSE	08:48:58
61	4720	LSE	08:49:47
7	4719	LSE	08:50:14
25	4719	LSE	08:50:14
31	4719	LSE	08:50:14
62	4724	LSE	08:51:41
113	4724	LSE	08:51:41
255	4724	LSE	08:51:41
100	4723	LSE	08:51:41
141	4722	LSE	08:51:46
75	4722	LSE	08:51:46
53	4722	CHIX	08:51:46
15	4721	CHIX	08:51:54
53	4721	LSE	08:51:54
56	4723	LSE	08:52:08
81	4725	CHIX	08:52:13
62	4724	LSE	08:52:18
63	4723	LSE	08:52:24
61	4723	BATE	08:52:24
47	4722	CHIX	08:52:31
14	4722	CHIX	08:52:31
77	4722	CHIX	08:52:31
160	4719	LSE	08:53:31
253	4719	LSE	08:53:31
168	4719	LSE	08:53:31
94	4719	LSE	08:53:31
110	4716	LSE	08:53:31
238	4716	LSE	08:53:31
104	4715	CHIX	08:53:31
64	4719	LSE	08:53:31
61	4720	LSE	08:53:31
62	4721	CHIX	08:53:31
55	4717	LSE	08:53:32
78	4718	CHIX	08:53:40
33	4718	CHIX	08:53:40
70	4718	CHIX	08:53:40
56	4715	LSE	08:53:40
62	4716	LSE	08:53:40
60	4718	LSE	08:53:40
69	4719	LSE	08:53:40
53	4716	CHIX	08:53:40
55	4721	LSE	08:53:42
100	4721	LSE	08:53:42
272	4721	LSE	08:53:42
61	4721	LSE	08:53:43
119	4721	CHIX	08:53:43
61	4721	CHIX	08:53:44
2	4721	CHIX	08:53:44
58	4721	LSE	08:53:46
58	4721	CHIX	08:53:46
56	4721	CHIX	08:53:46
2	4721	CHIX	08:53:46
17	4716	LSE	08:53:52
46	4716	LSE	08:53:52
133	4716	LSE	08:53:52
55	4718	LSE	08:53:52
59	4720	LSE	08:53:52
63	4719	BATE	08:53:52
58	4715	LSE	08:53:55
59	4714	LSE	08:53:58
97	4712	CHIX	08:54:01
57	4712	BATE	08:54:01
56	4720	LSE	08:55:39
62	4720	LSE	08:55:39
115	4721	LSE	08:55:39
63	4719	LSE	08:56:55
91	4719	CHIX	08:56:55
45	4715	CHIX	08:57:01
61	4715	CHIX	08:57:01
60	4716	LSE	08:57:01
58	4713	LSE	08:57:03
14	4716	LSE	08:58:53
25	4718	LSE	08:59:04
95	4720	LSE	08:59:08
57	4721	CHIX	09:00:17
63	4721	LSE	09:00:17
53	4720	CHIX	09:00:18
68	4720	LSE	09:00:18
54	4719	LSE	09:00:54
7	4719	LSE	09:00:54
98	4719	CHIX	09:00:54
51	4719	BATE	09:00:54
72	4718	LSE	09:01:02
9	4716	LSE	09:01:41
62	4716	LSE	09:01:41
53	4716	LSE	09:01:41
58	4716	CHIX	09:01:43
64	4716	LSE	09:01:43
17	4716	LSE	09:02:41
37	4716	LSE	09:02:41
53	4715	LSE	09:02:46
68	4715	LSE	09:02:46
52	4713	LSE	09:03:13
50	4713	CHIX	09:03:13
11	4713	CHIX	09:03:13
57	4711	LSE	09:03:14
55	4709	LSE	09:03:20
54	4708	LSE	09:03:28
13	4707	CHIX	09:03:43
37	4707	CHIX	09:04:28
2	4707	CHIX	09:04:28
61	4705	LSE	09:04:49
61	4706	LSE	09:05:12
55	4705	LSE	09:05:13
3	4711	LSE	09:05:22
79	4711	LSE	09:05:24
355	4711	LSE	09:05:24
75	4710	LSE	09:05:27
59	4709	LSE	09:05:28
60	4712	LSE	09:06:01
62	4712	CHIX	09:07:02
60	4712	CHIX	09:07:02
62	4712	BATE	09:07:02
65	4712	LSE	09:07:02
95	4714	LSE	09:08:18
75	4717	LSE	09:09:12
112	4717	LSE	09:09:12
56	4718	CHIX	09:09:37
66	4716	LSE	09:09:40
29	4716	BATE	09:09:40
23	4716	BATE	09:09:40
56	4717	CHIX	09:09:40
58	4715	LSE	09:09:48
58	4715	CHIX	09:09:48
62	4716	LSE	09:09:48
81	4722	LSE	09:11:27
196	4722	LSE	09:11:27
65	4723	LSE	09:11:42
60	4723	LSE	09:11:42
58	4723	CHIX	09:11:42
689	4723	LSE	09:11:42
97	4723	LSE	09:11:42
106	4723	LSE	09:11:42
139	4724	CHIX	09:11:42
16	4724	CHIX	09:11:42
62	4724	BATE	09:12:46
58	4726	LSE	09:12:47
56	4727	LSE	09:13:08
48	4726	LSE	09:14:03
62	4726	BATE	09:14:03
102	4726	CHIX	09:14:03
6	4726	LSE	09:14:03
3	4726	CHIX	09:14:03
60	4723	LSE	09:14:06
89	4722	CHIX	09:14:14
56	4721	LSE	09:14:35
59	4720	LSE	09:16:41
15	4721	LSE	09:16:41
94	4721	LSE	09:16:41
54	4721	CHIX	09:16:41
52	4718	CHIX	09:19:07
65	4718	LSE	09:19:42
5	4718	LSE	09:19:48
22	4718	LSE	09:19:48
26	4718	LSE	09:21:02
50	4718	BATE	09:21:02
2	4718	BATE	09:21:02
51	4716	LSE	09:21:06
12	4716	LSE	09:21:06
92	4718	LSE	09:22:12
61	4718	LSE	09:22:32
54	4718	LSE	09:22:32
7	4718	LSE	09:22:32
62	4718	LSE	09:23:01
63	4720	LSE	09:25:05
55	4719	LSE	09:25:05
78	4720	LSE	09:25:05
55	4720	CHIX	09:25:05
72	4718	CHIX	09:25:15
23	4718	CHIX	09:25:15
21	4716	CHIX	09:25:27
35	4716	CHIX	09:25:27
62	4716	CHIX	09:27:57
64	4718	LSE	09:27:57
73	4717	LSE	09:27:57
58	4717	BATE	09:27:57
61	4717	CHIX	09:27:57
63	4716	LSE	09:28:14
60	4715	LSE	09:28:17
4	4714	LSE	09:28:19
20	4714	LSE	09:28:19
35	4714	LSE	09:29:11
52	4713	LSE	09:30:16
46	4713	CHIX	09:30:16
17	4713	CHIX	09:30:16
57	4712	LSE	09:30:22
59	4711	LSE	09:30:26
4	4711	LSE	09:30:41
53	4711	LSE	09:30:41
64	4709	LSE	09:31:36
64	4707	LSE	09:31:46
58	4707	CHIX	09:31:46
12	4706	LSE	09:32:00
47	4706	LSE	09:32:15
65	4708	LSE	09:33:50
95	4709	LSE	09:33:50
63	4709	LSE	09:33:50
65	4709	LSE	09:33:50
69	4709	CHIX	09:33:50
62	4709	BATE	09:33:50
53	4708	LSE	09:33:52
53	4709	LSE	09:34:43
24	4708	LSE	09:36:00
36	4708	LSE	09:36:00
58	4708	CHIX	09:36:00
7	4710	LSE	09:36:32
55	4710	LSE	09:36:43
61	4710	LSE	09:36:43
54	4710	LSE	09:36:43
56	4710	LSE	09:37:15
58	4712	LSE	09:39:55
111	4712	LSE	09:39:55
58	4711	LSE	09:39:56
62	4711	BATE	09:39:56
58	4709	LSE	09:40:00
54	4710	CHIX	09:40:00
64	4710	CHIX	09:40:00
63	4707	LSE	09:41:41
63	4705	CHIX	09:43:27
69	4702	LSE	09:43:41
31	4701	LSE	09:43:42
23	4701	LSE	09:43:42
20	4698	BATE	09:44:33
59	4698	LSE	09:44:39
42	4698	BATE	09:44:41
17	4697	CHIX	09:44:50
12	4697	CHIX	09:44:50
32	4697	CHIX	09:45:02
67	4691	LSE	09:46:28
63	4690	LSE	09:46:28
57	4691	LSE	09:46:28
64	4690	LSE	09:46:31
60	4691	LSE	09:46:32
61	4691	LSE	09:46:32
62	4690	LSE	09:46:33
62	4691	LSE	09:46:33
72	4692	LSE	09:46:33
63	4690	LSE	09:46:34
54	4691	LSE	09:47:40
84	4692	LSE	09:47:40
52	4690	CHIX	09:47:40
61	4691	LSE	09:47:41
57	4690	LSE	09:47:41
53	4691	CHIX	09:47:41
60	4690	CHIX	09:47:41
180	4691	LSE	09:47:41
29	4690	LSE	09:47:42
33	4690	LSE	09:47:42
20	4690	CHIX	09:47:42
37	4690	CHIX	09:47:43
57	4690	LSE	09:47:56
1	4690	LSE	09:47:56
75	4690	LSE	09:47:56
61	4690	LSE	09:48:04
58	4691	LSE	09:48:04
112	4690	LSE	09:48:05
62	4690	LSE	09:48:23
62	4690	CHIX	09:48:24
12	4690	LSE	09:48:25
3	4690	LSE	09:48:25
46	4690	LSE	09:48:25
54	4689	LSE	09:48:45
54	4690	CHIX	09:49:50
65	4687	LSE	09:50:27
56	4689	LSE	09:50:27
6	4689	LSE	09:50:27
62	4689	CHIX	09:50:27
54	4689	BATE	09:50:27
63	4687	LSE	09:50:42
56	4686	LSE	09:50:43
11	4686	CHIX	09:50:43
65	4688	LSE	09:51:28
58	4686	CHIX	09:51:35
41	4686	CHIX	09:51:35
54	4686	BATE	09:51:35
63	4687	LSE	09:51:35
55	4687	BATE	09:51:35
63	4688	LSE	09:52:06
235	4688	LSE	09:52:06
41	4686	CHIX	09:52:06
90	4686	CHIX	09:52:06
5	4686	CHIX	09:52:06
5	4686	CHIX	09:52:06
70	4686	CHIX	09:52:06
70	4686	CHIX	09:52:06
7	4686	CHIX	09:52:06
44	4686	CHIX	09:52:06
170	4685	LSE	09:52:06
151	4685	LSE	09:52:06
413	4685	LSE	09:52:06
207	4685	LSE	09:52:06
70	4685	CHIX	09:52:06
65	4685	LSE	09:52:06
58	4685	CHIX	09:52:06
96	4687	CHIX	09:52:07
182	4687	BATE	09:52:07
47	4687	CHIX	09:52:07
28	4687	CHIX	09:52:10
115	4687	CHIX	09:52:10
5	4688	LSE	09:52:12
75	4689	LSE	09:52:13
57	4689	LSE	09:52:13
87	4689	LSE	09:52:13
46	4689	LSE	09:52:13
97	4688	LSE	09:52:19
96	4688	CHIX	09:52:19
120	4688	BATE	09:52:19
116	4688	BATE	09:52:19
28	4688	BATE	09:52:25
73	4688	LSE	09:52:25
61	4690	CHIX	09:52:50
127	4690	LSE	09:52:50
60	4689	LSE	09:52:50
59	4690	LSE	09:53:21
8	4691	LSE	09:53:22
58	4690	LSE	09:53:22
37	4690	BATE	09:53:22
34	4691	CHIX	09:53:22
53	4691	CHIX	09:53:22
63	4691	CHIX	09:53:22
120	4692	LSE	09:53:42
65	4692	LSE	09:54:01
50	4693	BATE	09:54:16
160	4691	LSE	09:54:23
97	4691	LSE	09:54:23
13	4691	LSE	09:54:23
62	4691	LSE	09:54:23
70	4692	BATE	09:54:23
28	4693	BATE	09:54:23
69	4693	LSE	09:54:23
56	4693	LSE	09:54:23
67	4692	CHIX	09:54:23
63	4693	CHIX	09:54:23
95	4688	CHIX	09:54:24
7	4689	LSE	09:54:24
68	4689	LSE	09:54:24
60	4685	BATE	09:54:26
55	4687	CHIX	09:54:26
55	4682	LSE	09:54:28
1	4685	LSE	09:54:29
114	4685	LSE	09:54:29
18	4689	LSE	09:54:30
92	4689	LSE	09:54:30
24	4689	LSE	09:54:30
100	4688	LSE	09:54:30
53	4686	LSE	09:54:31
14	4690	LSE	09:54:39
41	4690	LSE	09:54:39
53	4689	CHIX	09:54:46
75	4689	LSE	09:54:46
58	4689	LSE	09:54:46
64	4690	LSE	09:55:04
67	4689	LSE	09:55:13
86	4689	CHIX	09:55:13
58	4690	LSE	09:55:13
55	4687	LSE	09:55:15
95	4688	LSE	09:55:29
85	4688	LSE	09:55:30
62	4686	LSE	09:56:30
63	4686	LSE	09:56:30
58	4686	CHIX	09:56:30
59	4686	BATE	09:56:30
63	4685	LSE	09:56:31
10	4685	LSE	09:56:32
179	4688	LSE	09:56:50
56	4688	LSE	09:57:09
68	4688	LSE	09:57:09
57	4687	LSE	09:57:53
52	4685	LSE	09:57:54
99	4686	LSE	09:57:54
63	4685	LSE	09:57:55
11	4685	LSE	09:57:55
61	4686	CHIX	09:57:55
54	4685	LSE	09:57:55
53	4685	LSE	09:57:57
56	4685	CHIX	09:57:57
33	4684	CHIX	09:58:00
73	4684	CHIX	09:58:00
13	4684	CHIX	09:58:00
53	4684	LSE	09:58:00
54	4685	LSE	09:58:11
59	4685	LSE	09:58:12
65	4685	LSE	09:58:54
52	4685	CHIX	09:58:55
60	4685	LSE	09:58:57
54	4685	LSE	09:58:58
62	4686	CHIX	10:01:26
56	4686	LSE	10:01:26
62	4685	LSE	10:01:26
53	4681	LSE	10:02:29
86	4682	LSE	10:02:29
162	4682	LSE	10:02:29
80	4684	LSE	10:02:29
51	4684	BATE	10:02:29
57	4684	CHIX	10:02:29
22	4684	CHIX	10:02:29
43	4680	LSE	10:02:30
21	4680	LSE	10:02:30
63	4680	CHIX	10:02:30
35	4680	CHIX	10:02:30
21	4680	CHIX	10:02:30
17	4681	LSE	10:02:35
141	4682	LSE	10:02:35
80	4682	LSE	10:02:35
110	4682	LSE	10:02:35
98	4682	LSE	10:02:37
60	4683	CHIX	10:02:37
27	4683	CHIX	10:02:37
60	4682	LSE	10:02:38
54	4681	LSE	10:02:41
61	4682	LSE	10:02:49
53	4682	CHIX	10:02:49
58	4682	LSE	10:03:06
40	4683	LSE	10:03:06
62	4683	LSE	10:03:06
63	4681	CHIX	10:03:51
65	4683	LSE	10:04:33
63	4682	LSE	10:04:34
55	4682	LSE	10:04:35
65	4682	LSE	10:04:48
63	4681	LSE	10:04:53
77	4681	BATE	10:04:53
59	4681	CHIX	10:04:53
52	4681	CHIX	10:04:53
61	4681	LSE	10:05:42
63	4680	LSE	10:05:43
68	4680	LSE	10:05:43
29	4677	LSE	10:09:26
40	4677	LSE	10:09:26
5	4679	LSE	10:09:26
49	4679	LSE	10:09:26
26	4679	LSE	10:09:26
34	4678	LSE	10:09:26
62	4679	LSE	10:09:26
64	4679	CHIX	10:09:26
60	4680	LSE	10:10:22
56	4680	LSE	10:10:22
60	4679	LSE	10:10:35
62	4680	CHIX	10:11:11
10	4679	LSE	10:11:41
55	4680	LSE	10:12:48
57	4681	LSE	10:12:49
60	4682	LSE	10:12:49
63	4682	CHIX	10:12:49
63	4680	CHIX	10:12:49
69	4680	LSE	10:12:50
65	4680	LSE	10:12:50
126	4680	LSE	10:12:50
62	4680	CHIX	10:12:51
60	4680	CHIX	10:12:54
61	4680	LSE	10:13:06
53	4679	LSE	10:13:09
51	4679	CHIX	10:13:09
60	4679	CHIX	10:13:09
53	4679	BATE	10:13:09
65	4679	LSE	10:14:03
63	4679	LSE	10:14:18
66	4679	LSE	10:14:36
60	4679	LSE	10:14:37
56	4679	BATE	10:14:37
53	4676	LSE	10:15:43
85	4677	LSE	10:15:43
75	4677	LSE	10:15:43
110	4677	LSE	10:15:43
25	4677	LSE	10:15:43
65	4677	LSE	10:15:43
60	4678	LSE	10:15:43
58	4678	CHIX	10:15:43
51	4677	BATE	10:15:43
52	4674	CHIX	10:15:44
64	4674	LSE	10:15:44
46	4672	CHIX	10:15:51
64	4672	LSE	10:15:51
9	4672	CHIX	10:15:51
63	4669	LSE	10:16:02
77	4669	LSE	10:16:06
66	4675	LSE	10:17:00
68	4675	LSE	10:17:00
89	4674	CHIX	10:17:03
64	4674	LSE	10:17:03
70	4672	LSE	10:17:26
61	4674	LSE	10:19:22
53	4674	LSE	10:19:22
70	4673	BATE	10:20:15
93	4673	CHIX	10:20:15
64	4673	LSE	10:20:15
61	4670	LSE	10:21:38
150	4670	LSE	10:21:38
75	4670	LSE	10:21:38
160	4670	LSE	10:21:38
53	4670	LSE	10:21:38
59	4673	LSE	10:21:38
62	4673	CHIX	10:21:38
62	4671	LSE	10:22:02
53	4670	LSE	10:22:02
3	4671	LSE	10:22:02
58	4670	LSE	10:22:03
57	4670	CHIX	10:22:03
53	4670	LSE	10:22:03
38	4670	BATE	10:22:22
15	4670	BATE	10:22:22
56	4666	CHIX	10:22:26
97	4668	CHIX	10:22:26
53	4669	LSE	10:22:26
53	4669	BATE	10:22:26
94	4669	LSE	10:22:36
64	4669	LSE	10:22:50
16	4668	LSE	10:22:51
40	4668	LSE	10:23:16
52	4668	CHIX	10:23:16
58	4667	LSE	10:23:17
53	4666	CHIX	10:24:07
2	4666	LSE	10:24:07
55	4666	LSE	10:24:07
55	4664	LSE	10:24:39
56	4660	LSE	10:25:31
57	4660	LSE	10:25:31
9	4658	CHIX	10:25:35
53	4658	CHIX	10:25:35
61	4659	LSE	10:25:35
78	4658	LSE	10:25:35
69	4660	LSE	10:25:35
64	4662	LSE	10:27:19
11	4661	LSE	10:27:19
100	4661	LSE	10:27:19
65	4666	LSE	10:27:55
56	4666	LSE	10:27:55
113	4666	LSE	10:27:55
55	4664	LSE	10:28:00
56	4665	LSE	10:28:00
5	4665	LSE	10:28:00
93	4665	LSE	10:28:00
75	4665	LSE	10:28:00
60	4666	LSE	10:28:00
52	4665	BATE	10:28:00
60	4665	CHIX	10:28:00
65	4664	LSE	10:28:35
62	4664	LSE	10:28:36
52	4665	LSE	10:28:50
27	4665	LSE	10:28:50
56	4664	CHIX	10:29:18
73	4664	LSE	10:29:18
37	4664	BATE	10:29:19
23	4664	BATE	10:29:19
2	4664	BATE	10:29:19
4	4664	BATE	10:29:19
191	4664	BATE	10:29:19
50	4664	BATE	10:29:19
72	4665	LSE	10:29:36
54	4665	LSE	10:29:37
163	4664	CHIX	10:29:40
37	4664	CHIX	10:29:40
82	4664	CHIX	10:29:40
19	4664	CHIX	10:29:40
54	4663	LSE	10:30:16
4	4663	LSE	10:31:35
61	4664	LSE	10:31:35
8	4665	LSE	10:31:35
75	4665	LSE	10:31:35
60	4665	LSE	10:31:35
281	4665	LSE	10:31:35
26	4664	LSE	10:31:46
3	4664	BATE	10:32:13
55	4664	BATE	10:32:13
81	4664	CHIX	10:32:13
4	4664	BATE	10:32:13
63	4664	LSE	10:32:13
38	4664	LSE	10:32:13
55	4664	BATE	10:32:13
55	4664	CHIX	10:32:13
55	4662	LSE	10:32:17
58	4661	LSE	10:32:26
42	4659	CHIX	10:33:40
60	4659	BATE	10:33:40
37	4659	LSE	10:33:40
19	4659	LSE	10:33:40
20	4659	CHIX	10:33:40
62	4659	LSE	10:35:16
56	4659	LSE	10:35:16
63	4660	LSE	10:35:59
39	4660	LSE	10:35:59
78	4660	LSE	10:35:59
8	4662	LSE	10:36:12
75	4662	LSE	10:36:12
65	4662	LSE	10:36:12
99	4662	LSE	10:36:12
58	4662	CHIX	10:36:27
68	4659	LSE	10:37:05
24	4659	LSE	10:37:05
44	4659	CHIX	10:37:05
56	4661	CHIX	10:37:05
56	4661	CHIX	10:37:05
119	4659	LSE	10:37:06
44	4659	CHIX	10:37:06
63	4660	LSE	10:39:06
103	4662	LSE	10:40:46
29	4663	LSE	10:40:46
98	4662	LSE	10:40:46
94	4665	LSE	10:42:52
70	4665	LSE	10:42:52
72	4664	CHIX	10:43:08
17	4666	LSE	10:44:07
31	4666	LSE	10:44:07
61	4667	LSE	10:44:08
33	4667	CHIX	10:44:08
59	4667	LSE	10:44:47
64	4667	LSE	10:44:47
74	4667	BATE	10:44:47
44	4667	CHIX	10:44:47
22	4664	CHIX	10:45:02
62	4666	LSE	10:45:02
83	4666	CHIX	10:45:02
10	4666	LSE	10:45:02
20	4666	CHIX	10:45:02
8	4665	LSE	10:45:10
77	4665	LSE	10:45:10
97	4665	LSE	10:45:10
61	4664	LSE	10:45:29
39	4664	CHIX	10:45:29
19	4664	BATE	10:45:29
7	4664	BATE	10:45:29
31	4664	BATE	10:45:29
64	4664	LSE	10:46:55
60	4665	LSE	10:46:55
62	4664	CHIX	10:46:58
58	4664	BATE	10:47:36
36	4664	CHIX	10:47:36
3	4664	CHIX	10:47:36
25	4664	CHIX	10:47:36
63	4664	LSE	10:47:36
84	4664	CHIX	10:47:36
47	4664	LSE	10:47:37
89	4664	CHIX	10:47:37
52	4667	CHIX	10:48:59
23	4668	LSE	10:48:59
75	4668	LSE	10:48:59
84	4668	LSE	10:48:59
56	4667	LSE	10:49:15
97	4667	CHIX	10:51:07
54	4667	LSE	10:51:07
56	4668	CHIX	10:51:07
54	4668	LSE	10:51:07
64	4668	LSE	10:51:07
60	4667	LSE	10:51:09
65	4667	LSE	10:51:09
92	4667	LSE	10:51:09
61	4668	LSE	10:52:09
63	4670	CHIX	10:52:37
64	4672	LSE	10:53:29
15	4672	LSE	10:53:29
14	4672	LSE	10:53:29
116	4672	CHIX	10:53:29
23	4672	LSE	10:53:29
186	4672	LSE	10:53:29
55	4673	BATE	10:53:29
9	4670	CHIX	10:53:41
54	4670	LSE	10:53:41
16	4672	LSE	10:53:55
21	4672	LSE	10:53:55
60	4672	LSE	10:53:55
58	4672	CHIX	10:53:56
39	4671	LSE	10:54:23
34	4671	LSE	10:54:23
102	4671	CHIX	10:54:23
57	4671	LSE	10:55:01
13	4671	LSE	10:55:01
57	4671	LSE	10:55:01
49	4670	LSE	10:55:32
11	4670	LSE	10:55:32
52	4669	BATE	10:55:41
56	4669	LSE	10:55:41
64	4668	LSE	10:55:48
72	4668	LSE	10:56:07
65	4669	LSE	10:56:30
64	4669	LSE	10:56:32
1	4669	BATE	10:58:59
26	4669	BATE	10:58:59
4	4669	BATE	10:58:59
11	4669	BATE	10:58:59
6	4669	BATE	10:58:59
15	4669	BATE	10:58:59
57	4667	LSE	10:59:43
61	4667	CHIX	10:59:43
53	4668	BATE	10:59:43
63	4668	LSE	10:59:43
53	4668	CHIX	10:59:43
61	4666	LSE	10:59:49
65	4667	LSE	10:59:49
63	4665	LSE	10:59:53
88	4666	LSE	11:00:58
57	4666	LSE	11:00:58
23	4666	LSE	11:01:00
58	4666	LSE	11:01:00
13	4666	LSE	11:01:31
58	4665	LSE	11:01:41
70	4665	CHIX	11:01:41
29	4666	LSE	11:01:41
52	4665	LSE	11:02:09
61	4665	LSE	11:02:09
64	4664	LSE	11:03:01
52	4664	CHIX	11:03:01
1	4664	CHIX	11:03:01
45	4661	CHIX	11:03:44
17	4661	CHIX	11:03:44
58	4661	CHIX	11:03:44
56	4661	CHIX	11:03:44
48	4663	LSE	11:04:51
152	4665	LSE	11:04:52
75	4665	LSE	11:04:52
57	4664	LSE	11:05:00
62	4664	CHIX	11:05:00
72	4666	LSE	11:07:05
6	4666	LSE	11:07:05
84	4665	LSE	11:07:05
70	4665	LSE	11:07:15
53	4665	LSE	11:07:15
112	4665	CHIX	11:08:07
62	4665	BATE	11:09:27
21	4665	CHIX	11:09:28
101	4666	LSE	11:09:41
5	4666	CHIX	11:09:41
201	4666	LSE	11:09:41
47	4666	CHIX	11:09:41
53	4666	CHIX	11:09:41
60	4667	CHIX	11:10:27
64	4669	LSE	11:12:05
63	4671	CHIX	11:12:27
63	4670	LSE	11:12:27
65	4670	BATE	11:12:27
88	4671	LSE	11:12:27
58	4670	LSE	11:12:30
63	4670	CHIX	11:12:30
56	4671	LSE	11:12:30
7	4671	LSE	11:12:30
51	4671	CHIX	11:12:30
63	4669	CHIX	11:14:09
68	4669	BATE	11:14:09
65	4669	LSE	11:14:09
56	4670	LSE	11:15:43
56	4670	CHIX	11:15:52
58	4671	LSE	11:16:30
102	4672	CHIX	11:16:31
14	4672	LSE	11:16:31
53	4672	LSE	11:16:31
52	4672	LSE	11:16:31
34	4672	LSE	11:16:32
23	4672	LSE	11:16:32
56	4672	LSE	11:16:32
53	4672	CHIX	11:17:00
12	4671	LSE	11:17:05
108	4672	LSE	11:17:05
57	4673	LSE	11:17:39
64	4673	LSE	11:17:39
99	4673	CHIX	11:17:39
38	4672	CHIX	11:17:48
16	4672	BATE	11:17:48
20	4672	BATE	11:17:48
4	4672	BATE	11:17:48
27	4672	CHIX	11:17:48
23	4672	BATE	11:17:48
64	4672	LSE	11:17:48
60	4672	LSE	11:17:49
61	4671	LSE	11:17:50
55	4673	LSE	11:19:01
57	4673	LSE	11:19:01
5	4673	LSE	11:19:16
61	4674	LSE	11:19:52
59	4675	CHIX	11:20:07
56	4675	LSE	11:20:11
34	4677	LSE	11:21:27
20	4677	LSE	11:21:27
65	4677	LSE	11:21:27
11	4675	LSE	11:21:27
103	4677	LSE	11:21:27
75	4677	LSE	11:21:27
70	4677	CHIX	11:21:27
173	4681	LSE	11:21:54
92	4681	LSE	11:21:54
66	4685	LSE	11:23:08
96	4685	LSE	11:23:08
95	4685	CHIX	11:23:08
47	4686	CHIX	11:23:41
16	4686	CHIX	11:23:41
60	4686	LSE	11:23:41
159	4688	LSE	11:24:11
60	4688	BATE	11:24:11
70	4688	CHIX	11:24:11
52	4688	BATE	11:24:11
57	4688	CHIX	11:24:11
64	4689	LSE	11:24:55
59	4689	LSE	11:24:55
74	4692	CHIX	11:25:45
81	4692	LSE	11:25:45
1	4692	CHIX	11:25:45
96	4691	CHIX	11:25:47
61	4690	BATE	11:26:27
60	4690	LSE	11:26:27
61	4689	CHIX	11:26:42
53	4689	LSE	11:26:42
64	4688	LSE	11:26:57
56	4688	CHIX	11:26:57
60	4686	LSE	11:27:03
89	4686	CHIX	11:29:16
57	4685	CHIX	11:29:18
7	4684	LSE	11:29:22
54	4684	LSE	11:29:22
62	4683	LSE	11:29:53
68	4683	LSE	11:29:53
54	4683	BATE	11:29:53
62	4682	LSE	11:30:00
86	4685	CHIX	11:33:05
51	4686	CHIX	11:33:06
185	4686	LSE	11:33:07
56	4686	LSE	11:33:08
59	4687	LSE	11:33:09
11	4687	LSE	11:33:09
57	4687	CHIX	11:33:19
61	4687	LSE	11:34:27
19	4688	CHIX	11:34:27
79	4688	CHIX	11:34:27
42	4688	CHIX	11:34:27
56	4687	LSE	11:34:45
41	4687	LSE	11:34:51
65	4687	LSE	11:35:04
62	4688	LSE	11:35:29
65	4688	LSE	11:35:29
54	4687	LSE	11:35:31
54	4686	LSE	11:36:27
69	4686	CHIX	11:36:27
51	4686	CHIX	11:36:27
59	4686	BATE	11:36:27
55	4683	LSE	11:38:29
58	4683	LSE	11:38:29
95	4684	CHIX	11:38:29
55	4682	LSE	11:40:10
56	4684	CHIX	11:43:11
97	4683	CHIX	11:43:26
64	4683	LSE	11:43:41
7	4682	CHIX	11:43:45
46	4682	CHIX	11:43:54
63	4682	LSE	11:44:22
69	4683	LSE	11:47:37
48	4683	LSE	11:47:37
37	4683	LSE	11:47:37
55	4682	LSE	11:47:49
54	4678	LSE	11:48:07
74	4677	LSE	11:49:30
34	4677	CHIX	11:49:30
25	4677	CHIX	11:49:30
59	4676	BATE	11:49:35
53	4676	CHIX	11:49:35
54	4675	LSE	11:50:23
81	4679	LSE	11:53:00
138	4679	LSE	11:53:00
8	4679	LSE	11:53:00
57	4678	CHIX	11:53:08
45	4678	CHIX	11:53:08
51	4679	LSE	11:54:35
10	4679	LSE	11:54:35
97	4682	LSE	11:55:53
93	4682	LSE	11:55:53
53	4682	LSE	11:55:53
55	4688	CHIX	11:57:53
64	4688	LSE	11:57:53
180	4688	LSE	11:57:53
33	4689	LSE	11:58:12
21	4689	LSE	11:58:12
59	4689	LSE	11:58:12
9	4688	BATE	11:58:12
62	4690	CHIX	11:58:19
19	4690	CHIX	11:58:19
60	4688	LSE	11:58:20
8	4689	BATE	11:58:20
44	4689	BATE	11:58:20
24	4688	BATE	11:58:20
95	4688	CHIX	11:58:20
13	4688	BATE	11:58:20
12	4688	BATE	11:58:20
64	4689	LSE	11:58:20
70	4689	BATE	11:58:20
65	4692	LSE	11:59:40
55	4700	CHIX	12:02:18
51	4702	CHIX	12:02:18
306	4703	LSE	12:02:18
62	4701	CHIX	12:02:18
117	4703	LSE	12:02:18
744	4703	LSE	12:02:18
55	4703	CHIX	12:02:18
12	4700	LSE	12:02:18
75	4700	LSE	12:02:18
125	4700	LSE	12:02:18
3	4700	LSE	12:02:18
48	4698	CHIX	12:02:20
49	4700	BATE	12:02:20
59	4700	BATE	12:02:20
50	4700	CHIX	12:02:20
9	4700	CHIX	12:02:20
55	4698	BATE	12:02:29
9	4698	CHIX	12:02:29
65	4698	BATE	12:02:29
65	4698	LSE	12:02:29
55	4698	LSE	12:02:31
60	4697	LSE	12:02:45
6	4697	LSE	12:02:47
77	4697	LSE	12:02:50
65	4697	LSE	12:02:50
87	4697	CHIX	12:02:55
69	4697	LSE	12:02:55
116	4700	LSE	12:03:36
139	4700	LSE	12:03:36
54	4701	CHIX	12:03:36
141	4701	LSE	12:03:36
59	4703	LSE	12:03:44
56	4702	CHIX	12:03:44
70	4703	LSE	12:03:44
54	4702	CHIX	12:03:44
61	4702	LSE	12:03:45
85	4703	LSE	12:03:52
70	4702	CHIX	12:03:57
6	4701	BATE	12:03:57
56	4702	LSE	12:03:57
51	4700	BATE	12:03:58
55	4700	BATE	12:03:58
59	4700	LSE	12:03:58
85	4701	CHIX	12:03:58
53	4699	BATE	12:04:00
59	4699	CHIX	12:04:00
59	4699	LSE	12:04:00
63	4699	LSE	12:04:03
30	4698	LSE	12:04:46
35	4698	LSE	12:04:46
61	4698	CHIX	12:04:46
54	4696	LSE	12:04:51
62	4697	CHIX	12:04:51
60	4694	LSE	12:05:26
128	4706	LSE	12:06:38
61	4706	LSE	12:06:39
12	4702	BATE	12:06:57
54	4703	CHIX	12:06:57
45	4704	LSE	12:06:57
11	4704	LSE	12:06:57
49	4702	BATE	12:06:58
34	4701	LSE	12:07:04
28	4701	LSE	12:07:04
53	4699	BATE	12:07:15
61	4706	LSE	12:07:59
140	4706	LSE	12:07:59
57	4707	LSE	12:08:15
50	4706	LSE	12:09:20
6	4706	LSE	12:09:20
21	4710	CHIX	12:10:52
85	4710	CHIX	12:10:52
79	4710	LSE	12:10:52
106	4710	LSE	12:10:52
40	4716	LSE	12:12:23
75	4716	LSE	12:12:23
99	4716	LSE	12:12:23
104	4716	LSE	12:12:23
57	4714	CHIX	12:12:24
81	4713	CHIX	12:12:28
54	4713	LSE	12:12:29
64	4712	LSE	12:12:30
62	4710	CHIX	12:12:35
62	4708	LSE	12:12:49
25	4709	LSE	12:12:49
33	4709	LSE	12:12:49
53	4714	LSE	12:13:42
62	4712	LSE	12:13:55
64	4714	LSE	12:13:55
53	4710	LSE	12:14:30
61	4710	BATE	12:14:30
73	4710	CHIX	12:14:30
60	4709	CHIX	12:14:32
58	4708	LSE	12:14:35
62	4714	LSE	12:16:45
64	4714	LSE	12:17:51
57	4713	LSE	12:17:55
63	4714	LSE	12:19:24
16	4715	LSE	12:20:12
48	4715	LSE	12:20:42
59	4720	CHIX	12:22:04
60	4720	LSE	12:22:04
25	4722	LSE	12:22:04
53	4722	LSE	12:22:04
57	4722	LSE	12:22:04
57	4718	LSE	12:22:09
55	4718	BATE	12:22:09
55	4718	CHIX	12:22:09
65	4719	LSE	12:22:09
66	4719	CHIX	12:22:09
81	4719	BATE	12:22:09
92	4720	LSE	12:23:07
80	4722	LSE	12:23:41
64	4723	LSE	12:23:57
90	4723	LSE	12:23:57
62	4723	CHIX	12:23:57
64	4722	LSE	12:26:02
31	4723	LSE	12:26:02
94	4723	CHIX	12:26:02
31	4723	LSE	12:26:02
49	4721	LSE	12:26:07
4	4721	LSE	12:26:07
37	4728	LSE	12:28:29
70	4728	LSE	12:28:29
158	4728	LSE	12:28:29
101	4728	LSE	12:28:29
75	4725	LSE	12:28:39
40	4725	LSE	12:28:39
17	4725	LSE	12:28:39
58	4730	LSE	12:30:49
56	4730	LSE	12:30:49
53	4730	CHIX	12:31:07
56	4728	BATE	12:31:23
5	4728	BATE	12:31:23
7	4729	CHIX	12:31:23
63	4729	CHIX	12:31:23
55	4729	CHIX	12:31:23
66	4729	LSE	12:31:23
61	4728	LSE	12:31:24
53	4726	CHIX	12:31:25
17	4727	LSE	12:31:25
42	4727	LSE	12:31:25
187	4726	CHIX	12:31:37
34	4725	LSE	12:31:44
23	4725	LSE	12:31:44
64	4725	CHIX	12:31:44
145	4728	BATE	12:31:45
32	4728	BATE	12:31:45
40	4728	BATE	12:31:45
8	4730	LSE	12:32:31
58	4730	LSE	12:32:31
46	4732	CHIX	12:33:04
73	4732	BATE	12:33:04
56	4732	CHIX	12:33:04
9	4731	BATE	12:33:04
63	4739	LSE	12:34:44
95	4738	LSE	12:34:44
30	4739	LSE	12:34:44
26	4739	LSE	12:34:44
120	4738	LSE	12:34:44
205	4738	CHIX	12:34:44
55	4736	CHIX	12:34:49
52	4736	CHIX	12:34:49
54	4734	LSE	12:34:51
55	4734	LSE	12:34:51
70	4735	CHIX	12:34:51
56	4735	BATE	12:34:51
56	4734	LSE	12:35:10
31	4734	LSE	12:35:10
95	4734	LSE	12:35:10
55	4733	LSE	12:35:16
31	4732	LSE	12:35:18
26	4732	LSE	12:35:18
60	4736	LSE	12:38:28
28	4738	LSE	12:40:03
29	4738	LSE	12:40:03
59	4739	LSE	12:40:03
106	4738	LSE	12:40:03
55	4739	CHIX	12:40:03
75	4744	LSE	12:42:06
9	4747	LSE	12:43:06
52	4747	LSE	12:43:06
65	4745	LSE	12:43:10
61	4745	CHIX	12:43:10
56	4746	LSE	12:43:10
55	4746	CHIX	12:43:10
39	4743	LSE	12:43:14
20	4743	LSE	12:43:14
62	4744	LSE	12:43:14
59	4744	CHIX	12:43:14
62	4742	BATE	12:43:15
43	4748	CHIX	12:44:46
12	4748	CHIX	12:44:46
20	4748	LSE	12:44:46
45	4748	LSE	12:44:46
62	4748	CHIX	12:44:46
28	4749	LSE	12:44:46
48	4749	LSE	12:44:46
54	4749	LSE	12:44:46
112	4752	LSE	12:45:10
89	4750	LSE	12:45:22
72	4750	CHIX	12:45:22
59	4750	CHIX	12:46:02
28	4750	CHIX	12:46:02
25	4750	CHIX	12:46:02
57	4750	LSE	12:46:09
61	4751	LSE	12:48:28
27	4751	BATE	12:48:28
5	4751	BATE	12:48:28
28	4751	BATE	12:48:28
63	4752	LSE	12:48:28
59	4752	LSE	12:48:28
84	4752	CHIX	12:48:28
57	4749	LSE	12:48:57
63	4750	LSE	12:48:57
65	4750	CHIX	12:48:57
61	4748	LSE	12:49:12
53	4748	LSE	12:49:12
62	4749	LSE	12:50:10
3	4750	LSE	12:50:31
54	4750	LSE	12:50:31
56	4752	CHIX	12:51:31
62	4752	LSE	12:51:54
37	4752	LSE	12:51:54
11	4752	LSE	12:51:54
125	4752	LSE	12:51:54
63	4751	LSE	12:52:30
60	4751	LSE	12:52:30
84	4751	CHIX	12:52:30
6	4750	LSE	12:52:32
6	4750	LSE	12:52:32
9	4750	LSE	12:52:32
19	4750	LSE	12:52:32
57	4750	BATE	12:52:32
27	4751	LSE	12:52:50
34	4751	LSE	12:52:50
83	4750	CHIX	12:52:50
23	4750	LSE	12:52:50
50	4752	LSE	12:53:24
43	4755	LSE	12:54:08
99	4754	LSE	12:54:08
79	4758	CHIX	12:54:50
56	4758	LSE	12:55:07
28	4758	LSE	12:55:07
172	4758	LSE	12:55:07
63	4758	CHIX	12:55:07
54	4758	LSE	12:55:23
7	4758	LSE	12:55:23
52	4757	CHIX	12:55:23
73	4758	LSE	12:55:23
17	4759	CHIX	12:55:23
62	4759	CHIX	12:55:23
64	4759	LSE	12:55:23
41	4759	CHIX	12:55:23
67	4758	LSE	12:55:46
54	4757	LSE	12:55:52
122	4763	LSE	12:57:19
305	4763	LSE	12:57:19
56	4763	LSE	12:57:26
41	4761	CHIX	12:57:27
60	4761	BATE	12:57:27
17	4761	CHIX	12:57:27
63	4762	LSE	12:57:27
28	4766	LSE	12:58:52
33	4766	LSE	12:58:52
48	4766	LSE	12:58:59
5	4766	LSE	12:58:59
59	4767	LSE	12:58:59
44	4769	LSE	13:00:03
57	4769	CHIX	13:00:03
9	4769	LSE	13:00:03
56	4770	LSE	13:00:03
1	4770	CHIX	13:00:03
56	4770	CHIX	13:00:03
57	4768	LSE	13:00:04
21	4766	LSE	13:00:21
42	4766	LSE	13:00:21
64	4766	LSE	13:00:21
94	4767	LSE	13:02:23
16	4767	LSE	13:02:23
67	4767	LSE	13:02:23
70	4764	LSE	13:02:30
53	4762	LSE	13:02:48
57	4762	LSE	13:02:48
60	4763	LSE	13:02:48
80	4763	CHIX	13:02:48
59	4759	LSE	13:02:52
53	4760	LSE	13:02:52
60	4760	LSE	13:02:58
97	4760	LSE	13:02:58
30	4760	LSE	13:02:58
75	4757	LSE	13:03:14
68	4756	LSE	13:03:14
62	4756	CHIX	13:03:14
59	4758	LSE	13:03:14
57	4758	CHIX	13:03:14
55	4755	LSE	13:03:15
63	4755	CHIX	13:03:15
57	4757	LSE	13:03:15
148	4757	LSE	13:03:15
9	4757	LSE	13:03:15
33	4761	LSE	13:04:41
54	4761	LSE	13:04:41
65	4764	LSE	13:04:44
61	4763	LSE	13:05:04
84	4763	CHIX	13:05:04
93	4763	CHIX	13:05:04
95	4763	BATE	13:05:04
60	4764	LSE	13:05:04
58	4762	LSE	13:05:07
30	4761	CHIX	13:05:31
58	4761	LSE	13:05:31
27	4761	CHIX	13:05:31
36	4760	LSE	13:07:13
26	4760	LSE	13:07:16
4	4760	LSE	13:07:27
3	4760	LSE	13:07:27
55	4760	LSE	13:07:27
57	4758	LSE	13:07:43
7	4759	CHIX	13:07:43
49	4759	CHIX	13:07:43
23	4757	LSE	13:08:45
41	4757	LSE	13:08:47
57	4754	LSE	13:09:00
54	4758	CHIX	13:09:51
41	4758	LSE	13:09:51
21	4758	LSE	13:09:51
57	4757	BATE	13:10:02
56	4757	CHIX	13:10:02
69	4757	LSE	13:10:02
1	4757	CHIX	13:10:02
60	4758	LSE	13:10:02
53	4757	LSE	13:10:03
63	4757	LSE	13:10:42
11	4755	LSE	13:12:07
44	4755	LSE	13:12:07
59	4755	CHIX	13:12:07
60	4756	LSE	13:12:07
59	4754	LSE	13:12:30
29	4751	CHIX	13:13:37
65	4751	LSE	13:13:37
20	4751	CHIX	13:13:37
55	4751	LSE	13:14:16
59	4751	CHIX	13:14:16
4	4751	CHIX	13:14:16
3	4750	LSE	13:14:43
58	4750	LSE	13:14:43
59	4750	LSE	13:14:44
4	4750	LSE	13:14:44
55	4751	LSE	13:15:15
58	4750	LSE	13:15:16
63	4752	LSE	13:16:04
62	4752	LSE	13:16:04
67	4752	CHIX	13:16:04
9	4752	CHIX	13:16:04
82	4752	CHIX	13:16:04
51	4752	CHIX	13:16:04
10	4751	LSE	13:16:05
53	4751	LSE	13:16:05
78	4752	LSE	13:16:24
56	4753	LSE	13:16:25
62	4753	LSE	13:16:34
58	4761	LSE	13:18:43
118	4761	LSE	13:18:43
9	4761	LSE	13:18:43
57	4761	CHIX	13:18:43
70	4759	LSE	13:19:10
58	4760	BATE	13:19:10
60	4760	CHIX	13:19:10
54	4759	LSE	13:19:13
63	4759	LSE	13:19:15
63	4766	CHIX	13:20:23
54	4766	LSE	13:20:41
65	4766	LSE	13:20:41
54	4766	CHIX	13:20:41
52	4769	CHIX	13:21:40
63	4767	LSE	13:21:48
68	4768	LSE	13:21:48
63	4768	LSE	13:21:48
136	4768	LSE	13:21:48
59	4768	CHIX	13:21:48
55	4769	LSE	13:23:02
53	4768	CHIX	13:23:22
58	4768	LSE	13:23:22
9	4768	CHIX	13:23:22
69	4766	LSE	13:23:25
64	4766	CHIX	13:23:25
6	4766	CHIX	13:23:25
61	4766	LSE	13:23:51
52	4765	LSE	13:23:52
24	4764	LSE	13:25:05
71	4770	CHIX	13:26:02
55	4770	LSE	13:26:02
59	4769	LSE	13:26:02
74	4767	CHIX	13:26:22
60	4768	BATE	13:26:22
64	4769	LSE	13:26:22
58	4769	CHIX	13:26:22
60	4770	LSE	13:26:22
53	4770	CHIX	13:26:22
55	4768	LSE	13:26:31
26	4768	LSE	13:26:31
2	4768	LSE	13:26:46
68	4768	LSE	13:26:46
60	4769	LSE	13:27:20
58	4768	LSE	13:27:20
58	4768	LSE	13:27:22
102	4767	CHIX	13:27:22
59	4768	LSE	13:27:22
64	4770	LSE	13:28:19
59	4769	LSE	13:28:48
29	4772	CHIX	13:29:34
91	4773	LSE	13:29:47
65	4772	LSE	13:29:49
19	4772	CHIX	13:29:49
34	4772	CHIX	13:29:49
57	4771	LSE	13:29:52
59	4771	CHIX	13:29:52
63	4771	BATE	13:29:52
60	4771	CHIX	13:29:52
61	4769	LSE	13:30:01
86	4769	LSE	13:30:01
26	4764	CHIX	13:30:09
51	4764	CHIX	13:30:09
50	4769	LSE	13:30:21
65	4771	LSE	13:30:31
102	4771	LSE	13:30:31
61	4769	CHIX	13:30:33
58	4769	LSE	13:30:33
7	4769	LSE	13:30:33
9	4769	CHIX	13:30:33
58	4769	CHIX	13:30:33
58	4771	LSE	13:31:23
123	4771	LSE	13:31:23
56	4773	LSE	13:31:42
55	4773	LSE	13:31:42
56	4773	LSE	13:31:42
1	4773	LSE	13:31:42
60	4772	CHIX	13:31:47
51	4772	CHIX	13:31:47
63	4773	LSE	13:32:13
64	4773	LSE	13:32:13
12	4773	LSE	13:32:13
58	4769	LSE	13:32:52
52	4767	CHIX	13:33:05
63	4764	LSE	13:33:27
58	4762	LSE	13:33:56
60	4761	LSE	13:33:56
58	4762	LSE	13:33:56
55	4759	BATE	13:34:14
63	4757	LSE	13:34:25
17	4765	LSE	13:35:04
65	4765	LSE	13:35:50
55	4765	LSE	13:35:50
59	4766	LSE	13:35:50
148	4766	LSE	13:35:50
88	4766	CHIX	13:35:50
76	4766	CHIX	13:35:50
62	4764	CHIX	13:36:55
75	4764	LSE	13:36:55
55	4763	LSE	13:37:06
45	4770	LSE	13:37:19
7	4770	LSE	13:37:19
64	4771	LSE	13:37:19
65	4767	LSE	13:37:30
27	4768	CHIX	13:37:30
31	4768	CHIX	13:37:30
62	4768	LSE	13:37:51
65	4767	LSE	13:37:55
59	4767	CHIX	13:37:55
56	4769	LSE	13:38:29
62	4769	LSE	13:38:29
57	4774	LSE	13:39:55
60	4774	LSE	13:39:55
57	4777	LSE	13:40:32
13	4777	LSE	13:40:32
59	4777	LSE	13:40:32
65	4777	LSE	13:40:33
59	4778	BATE	13:40:59
54	4777	LSE	13:40:59
73	4778	CHIX	13:40:59
76	4778	CHIX	13:40:59
37	4775	LSE	13:41:06
22	4775	LSE	13:41:06
50	4774	CHIX	13:41:25
65	4778	LSE	13:42:06
54	4778	CHIX	13:42:06
49	4781	LSE	13:43:23
8	4781	LSE	13:43:23
65	4780	LSE	13:43:37
63	4779	BATE	13:43:37
57	4780	CHIX	13:43:37
58	4779	LSE	13:43:42
60	4778	LSE	13:43:44
58	4778	CHIX	13:43:44
61	4776	CHIX	13:44:20
54	4774	LSE	13:45:50
55	4773	LSE	13:46:05
57	4772	LSE	13:46:11
58	4770	LSE	13:46:26
8	4772	LSE	13:46:26
46	4772	LSE	13:46:26
11	4768	LSE	13:47:26
87	4773	LSE	13:48:09
177	4773	LSE	13:48:09
103	4784	LSE	13:49:53
52	4784	LSE	13:49:55
11	4784	LSE	13:49:55
54	4782	LSE	13:50:06
59	4782	CHIX	13:50:06
64	4782	CHIX	13:50:06
60	4782	CHIX	13:50:06
60	4782	LSE	13:50:06
57	4781	LSE	13:50:53
14	4782	LSE	13:51:32
43	4782	LSE	13:51:32
42	4781	BATE	13:52:16
25	4781	BATE	13:52:16
53	4781	LSE	13:52:16
328	4788	LSE	13:53:26
46	4789	CHIX	13:53:26
13	4789	CHIX	13:53:26
75	4788	CHIX	13:53:26
68	4788	LSE	13:53:27
4	4787	LSE	13:53:28
52	4787	LSE	13:53:28
144	4791	LSE	13:54:16
60	4790	LSE	13:54:20
51	4791	CHIX	13:54:23
45	4791	LSE	13:54:23
53	4791	CHIX	13:54:23
20	4791	LSE	13:54:28
54	4791	CHIX	13:54:44
16	4791	BATE	13:54:44
43	4791	BATE	13:54:44
60	4791	LSE	13:54:44
61	4790	CHIX	13:54:45
58	4790	LSE	13:54:45
79	4789	LSE	13:54:46
58	4788	LSE	13:54:49
72	4787	LSE	13:55:56
60	4788	LSE	13:56:17
68	4788	CHIX	13:56:19
51	4791	LSE	13:57:20
22	4791	LSE	13:57:20
85	4791	LSE	13:57:20
104	4795	LSE	13:58:05
69	4795	LSE	13:58:05
57	4794	LSE	13:58:36
35	4794	CHIX	13:58:36
24	4794	CHIX	13:58:36
59	4794	CHIX	13:58:36
54	4794	LSE	13:59:26
93	4796	LSE	13:59:53
22	4796	LSE	13:59:55
1	4796	LSE	13:59:55
36	4796	LSE	13:59:55
56	4796	CHIX	13:59:55
83	4797	CHIX	14:00:19
59	4796	LSE	14:00:26
54	4796	LSE	14:00:26
2	4796	LSE	14:00:26
60	4796	CHIX	14:00:26
54	4794	BATE	14:00:33
53	4793	CHIX	14:00:59
63	4794	LSE	14:00:59
59	4793	LSE	14:00:59
52	4794	LSE	14:00:59
22	4791	CHIX	14:01:18
39	4791	CHIX	14:01:18
92	4792	LSE	14:02:21
54	4791	LSE	14:02:33
71	4791	CHIX	14:02:33
49	4791	LSE	14:05:19
84	4791	CHIX	14:05:19
51	4791	CHIX	14:05:19
5	4791	CHIX	14:05:19
56	4791	LSE	14:05:19
58	4791	LSE	14:05:21
17	4791	LSE	14:05:21
59	4792	LSE	14:05:33
72	4793	LSE	14:06:31
65	4793	LSE	14:07:00
55	4792	BATE	14:07:03
70	4792	LSE	14:07:03
56	4791	LSE	14:07:17
7	4792	LSE	14:07:17
50	4792	LSE	14:07:17
75	4792	LSE	14:07:17
56	4792	CHIX	14:07:17
66	4792	LSE	14:07:17
54	4789	LSE	14:08:48
61	4791	LSE	14:09:18
62	4791	LSE	14:09:18
66	4793	LSE	14:09:53
79	4792	LSE	14:11:23
61	4793	LSE	14:11:23
73	4793	CHIX	14:11:23
56	4793	CHIX	14:11:23
64	4793	LSE	14:11:40
56	4795	LSE	14:13:22
62	4795	CHIX	14:13:22
93	4796	CHIX	14:13:22
9	4794	LSE	14:13:25
39	4795	LSE	14:13:25
24	4795	LSE	14:13:25
56	4793	CHIX	14:13:26
23	4793	CHIX	14:13:26
36	4793	CHIX	14:13:26
60	4794	LSE	14:13:26
4	4794	LSE	14:13:26
47	4794	LSE	14:13:26
59	4796	LSE	14:14:35
63	4796	LSE	14:15:09
60	4794	LSE	14:15:37
58	4794	BATE	14:15:37
72	4795	CHIX	14:15:37
53	4795	LSE	14:15:37
106	4795	LSE	14:16:31
56	4795	LSE	14:16:31
81	4794	LSE	14:16:39
52	4794	CHIX	14:16:39
57	4794	LSE	14:16:47
8	4794	LSE	14:17:12
83	4795	LSE	14:17:46
75	4796	LSE	14:18:13
57	4795	LSE	14:18:13
55	4795	LSE	14:18:13
53	4795	CHIX	14:18:13
61	4796	LSE	14:18:56
67	4796	CHIX	14:19:32
28	4798	LSE	14:20:51
35	4798	LSE	14:20:51
54	4798	CHIX	14:20:51
21	4797	LSE	14:21:04
87	4797	LSE	14:21:04
47	4796	LSE	14:21:04
35	4796	LSE	14:21:04
18	4796	LSE	14:21:04
59	4797	CHIX	14:21:04
51	4797	CHIX	14:21:04
65	4797	LSE	14:22:09
9	4797	LSE	14:22:09
54	4797	LSE	14:22:09
57	4796	LSE	14:22:42
17	4796	CHIX	14:22:42
61	4796	CHIX	14:22:43
16	4794	LSE	14:23:34
57	4794	CHIX	14:23:34
43	4794	LSE	14:23:34
21	4792	LSE	14:24:01
38	4792	LSE	14:24:01
61	4791	LSE	14:24:11
7	4790	BATE	14:24:46
53	4791	LSE	14:24:46
64	4791	LSE	14:24:46
56	4791	CHIX	14:24:46
41	4790	LSE	14:24:47
14	4790	LSE	14:24:47
58	4790	CHIX	14:24:47
54	4790	BATE	14:24:47
20	4788	LSE	14:24:50
56	4789	LSE	14:24:50
53	4789	LSE	14:25:56
54	4789	LSE	14:25:56
58	4790	LSE	14:26:02
60	4790	LSE	14:26:02
65	4790	LSE	14:26:03
2	4790	LSE	14:26:03
55	4790	LSE	14:26:19
46	4788	CHIX	14:26:26
11	4788	CHIX	14:26:26
71	4789	CHIX	14:26:26
57	4789	LSE	14:26:26
54	4787	LSE	14:26:59
24	4787	CHIX	14:26:59
27	4787	CHIX	14:27:08
19	4786	LSE	14:27:12
42	4786	LSE	14:27:12
122	4784	LSE	14:27:50
36	4784	LSE	14:27:53
3	4784	CHIX	14:28:08
43	4784	CHIX	14:28:08
70	4784	CHIX	14:28:08
60	4782	CHIX	14:28:21
52	4782	BATE	14:28:21
60	4779	CHIX	14:29:02
27	4779	CHIX	14:29:02
28	4779	CHIX	14:29:02
61	4783	CHIX	14:30:00
52	4783	CHIX	14:30:13
81	4785	CHIX	14:30:24
70	4785	CHIX	14:30:27
62	4784	CHIX	14:30:35
62	4783	BATE	14:30:37
42	4785	CHIX	14:31:07
26	4785	CHIX	14:31:12
71	4793	CHIX	14:32:48
55	4792	CHIX	14:32:49
62	4792	CHIX	14:33:02
45	4791	CHIX	14:33:12
54	4791	BATE	14:33:12
12	4791	CHIX	14:33:12
62	4788	CHIX	14:33:15
34	4787	CHIX	14:33:53
18	4787	CHIX	14:33:55
2	4787	CHIX	14:33:55
34	4787	BATE	14:34:54
59	4787	CHIX	14:34:54
5	4787	BATE	14:34:54
13	4787	BATE	14:34:54
58	4788	CHIX	14:35:17
62	4797	CHIX	14:38:41
54	4797	BATE	14:38:41
61	4797	CHIX	14:38:41
52	4796	CHIX	14:38:54
67	4797	CHIX	14:40:45
63	4797	CHIX	14:40:51
56	4797	CHIX	14:42:01
130	4797	CHIX	14:42:04
2	4797	CHIX	14:42:04
10	4798	CHIX	14:44:22
57	4798	CHIX	14:44:22
62	4800	BATE	14:44:59
59	4799	BATE	14:44:59
5	4800	BATE	14:44:59
8	4800	BATE	14:44:59
11	4800	BATE	14:44:59
80	4800	BATE	14:44:59
17	4800	BATE	14:44:59
15	4800	BATE	14:44:59
124	4800	CHIX	14:44:59
221	4800	BATE	14:44:59
628	4800	CHIX	14:44:59
155	4800	BATE	14:44:59
75	4800	CHIX	14:44:59
21	4800	LSE	14:44:59
179	4800	LSE	14:44:59
16	4798	CHIX	14:45:08
39	4798	CHIX	14:45:08
52	4795	CHIX	14:45:31
52	4792	CHIX	14:45:40
89	4793	CHIX	14:45:53
58	4793	CHIX	14:46:27
1	4793	CHIX	14:46:27
37	4796	BATE	14:46:34
45	4796	BATE	14:46:34
45	4795	BATE	14:46:34
16	4792	CHIX	14:46:46
35	4792	CHIX	14:46:46
49	4794	CHIX	14:48:12
6	4794	CHIX	14:48:12
22	4794	CHIX	14:48:12
70	4798	CHIX	14:48:55
78	4798	CHIX	14:48:55
97	4798	CHIX	14:49:18
55	4799	CHIX	14:50:07
171	4800	CHIX	14:50:16
30	4799	LSE	14:51:40
71	4798	LSE	14:51:40

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSWFIMFASEDL

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53