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

9th May 2022 17:29

RNS Number : 8465K

Next PLC

09 May 2022

NEXT plc

For immediate release

9 May 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 55,131 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5,925.7365 pence per Share.

The highest price paid per Share was 5998p and the lowest price paid per Share was 5828p.

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

Following the purchase, the Company's registered share capital consists of 131,025,480 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure and Transparency Rules.

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

S L Anderson

Company Secretary

NEXT plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	30,061	5,920.65
CHIX	18,896	5,931.89
BATE	6,174	5,931.69

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
115	5942	LSE	16:28:44
5	5944	BATE	16:28:13
9	5944	BATE	16:28:13
7	5944	BATE	16:28:13
21	5944	CHIX	16:28:13
4	5944	CHIX	16:28:13
16	5944	CHIX	16:28:13
4	5944	CHIX	16:28:13
100	5944	LSE	16:28:13
22	5946	CHIX	16:27:47
19	5946	BATE	16:27:42
44	5946	CHIX	16:27:42
25	5942	CHIX	16:27:02
1	5944	CHIX	16:26:02
15	5944	CHIX	16:26:02
101	5942	LSE	16:26:01
5	5944	LSE	16:25:53
94	5944	LSE	16:25:53
27	5946	CHIX	16:25:43
6	5946	CHIX	16:25:43
23	5946	CHIX	16:25:43
1	5946	CHIX	16:25:43
25	5946	CHIX	16:25:33
4	5944	BATE	16:25:27
15	5944	BATE	16:25:27
12	5944	BATE	16:25:05
8	5944	BATE	16:25:05
30	5946	BATE	16:25:05
2	5946	BATE	16:25:05
140	5946	CHIX	16:25:05
8	5944	BATE	16:25:04
7	5944	BATE	16:25:04
13	5944	BATE	16:25:03
12	5944	BATE	16:25:03
4	5944	BATE	16:24:59
83	5946	LSE	16:24:50
37	5946	LSE	16:24:45
18	5950	BATE	16:24:42
28	5948	CHIX	16:24:42
27	5950	CHIX	16:24:42
109	5950	LSE	16:24:42
91	5954	LSE	16:24:02
17	5954	BATE	16:23:54
6	5954	BATE	16:23:54
20	5954	LSE	16:23:54
26	5954	BATE	16:23:45
35	5956	CHIX	16:23:27
29	5956	CHIX	16:23:27
30	5956	CHIX	16:23:27
32	5956	CHIX	16:23:27
19	5954	BATE	16:23:03
28	5956	CHIX	16:23:02
20	5956	CHIX	16:23:02
13	5956	LSE	16:23:02
20	5956	CHIX	16:22:57
35	5956	LSE	16:22:57
25	5956	LSE	16:22:48
26	5956	LSE	16:22:44
18	5956	LSE	16:22:39
29	5960	CHIX	16:22:06
3	5964	LSE	16:21:52
65	5964	LSE	16:21:52
38	5964	LSE	16:21:52
54	5964	LSE	16:21:52
23	5964	LSE	16:21:52
25	5964	LSE	16:21:47
6	5964	LSE	16:21:44
26	5964	BATE	16:21:33
7	5966	BATE	16:21:33
11	5966	BATE	16:21:33
28	5966	CHIX	16:21:10
26	5966	CHIX	16:21:10
100	5966	LSE	16:21:10
10	5968	BATE	16:20:57
7	5968	BATE	16:20:57
35	5968	CHIX	16:20:57
33	5968	CHIX	16:20:57
16	5964	BATE	16:20:36
11	5964	BATE	16:20:15
24	5964	BATE	16:20:15
18	5964	BATE	16:20:15
25	5962	CHIX	16:20:15
19	5964	CHIX	16:20:15
89	5964	CHIX	16:20:15
40	5964	BATE	16:19:47
35	5964	CHIX	16:19:29
16	5968	BATE	16:19:05
17	5968	BATE	16:19:05
27	5968	CHIX	16:19:05
30	5968	LSE	16:19:05
87	5968	LSE	16:19:05
27	5970	CHIX	16:19:01
25	5970	CHIX	16:18:12
32	5970	LSE	16:18:12
22	5970	LSE	16:18:12
34	5970	LSE	16:18:12
15	5970	LSE	16:18:12
19	5972	BATE	16:17:42
31	5972	BATE	16:17:42
39	5974	BATE	16:17:42
29	5972	CHIX	16:17:42
25	5972	CHIX	16:17:42
59	5972	LSE	16:17:42
40	5972	LSE	16:17:42
104	5972	LSE	16:17:42
15	5974	CHIX	16:16:53
59	5974	CHIX	16:16:53
55	5974	CHIX	16:16:53
17	5974	CHIX	16:16:53
12	5970	BATE	16:16:37
31	5970	BATE	16:16:37
27	5970	CHIX	16:16:37
2	5970	CHIX	16:16:37
61	5968	BATE	16:16:36
25	5968	CHIX	16:16:36
27	5968	CHIX	16:16:36
119	5968	CHIX	16:16:36
116	5968	LSE	16:16:36
3	5966	BATE	16:15:05
2	5966	BATE	16:15:05
3	5966	BATE	16:15:05
60	5964	CHIX	16:15:05
19	5964	BATE	16:14:42
36	5966	LSE	16:12:58
66	5966	LSE	16:12:58
28	5968	CHIX	16:12:52
28	5970	BATE	16:12:23
29	5970	CHIX	16:12:23
130	5970	LSE	16:12:23
18	5972	BATE	16:12:16
32	5972	CHIX	16:12:16
38	5972	CHIX	16:12:16
52	5972	CHIX	16:12:16
122	5972	LSE	16:12:16
1	5968	BATE	16:11:16
3	5968	BATE	16:11:16
19	5968	BATE	16:10:26
6	5968	BATE	16:10:26
5	5968	BATE	16:10:26
12	5968	BATE	16:10:26
22	5968	BATE	16:10:26
53	5968	CHIX	16:10:26
15	5968	CHIX	16:10:21
12	5968	CHIX	16:10:21
58	5968	CHIX	16:10:14
90	5968	CHIX	16:10:14
22	5962	BATE	16:09:33
36	5960	CHIX	16:08:46
108	5960	LSE	16:08:46
3	5964	BATE	16:07:46
10	5964	BATE	16:07:46
4	5964	BATE	16:07:46
2	5964	BATE	16:07:46
18	5964	BATE	16:07:46
1	5964	BATE	16:07:46
26	5964	BATE	16:07:46
40	5964	CHIX	16:07:46
51	5964	CHIX	16:07:46
23	5962	CHIX	16:06:30
19	5964	BATE	16:06:22
19	5964	BATE	16:06:22
99	5964	LSE	16:06:22
29	5968	CHIX	16:05:16
28	5968	CHIX	16:05:16
29	5968	CHIX	16:05:05
118	5968	LSE	16:05:05
35	5970	BATE	16:04:29
12	5970	BATE	16:04:29
2	5970	BATE	16:04:29
4	5970	BATE	16:04:29
50	5970	CHIX	16:04:29
18	5970	CHIX	16:04:29
25	5966	CHIX	16:03:55
54	5968	CHIX	16:03:48
24	5968	CHIX	16:03:48
33	5968	BATE	16:03:45
11	5968	BATE	16:03:41
44	5968	BATE	16:03:41
26	5966	CHIX	16:02:14
47	5966	CHIX	16:02:14
48	5966	CHIX	16:02:14
92	5964	LSE	16:01:47
8	5964	LSE	16:01:26
18	5968	BATE	16:00:58
13	5968	BATE	16:00:58
31	5968	CHIX	16:00:58
2	5968	CHIX	16:00:58
26	5968	CHIX	16:00:33
28	5968	CHIX	16:00:33
13	5968	BATE	16:00:21
24	5968	CHIX	16:00:12
18	5970	BATE	15:59:53
28	5970	CHIX	15:59:30
30	5972	CHIX	15:58:22
15	5972	LSE	15:58:22
97	5972	LSE	15:58:22
27	5974	BATE	15:58:08
2	5974	BATE	15:58:08
8	5974	BATE	15:58:08
15	5974	BATE	15:58:08
107	5974	LSE	15:58:08
84	5974	LSE	15:58:08
17	5974	LSE	15:58:08
9	5974	LSE	15:58:08
18	5976	CHIX	15:57:54
2	5976	CHIX	15:57:54
59	5976	CHIX	15:57:54
47	5976	CHIX	15:57:54
13	5968	CHIX	15:56:42
13	5968	CHIX	15:56:42
18	5966	BATE	15:56:26
66	5966	BATE	15:56:26
48	5968	CHIX	15:56:26
198	5966	CHIX	15:56:26
29	5962	CHIX	15:54:57
16	5964	BATE	15:54:45
27	5964	CHIX	15:54:45
45	5964	LSE	15:54:45
72	5964	LSE	15:54:32
28	5966	CHIX	15:54:08
7	5966	CHIX	15:53:38
20	5966	CHIX	15:53:37
25	5968	CHIX	15:53:37
116	5968	LSE	15:53:37
16	5970	BATE	15:53:32
2	5970	BATE	15:53:29
38	5970	CHIX	15:52:57
2	5970	BATE	15:52:50
25	5970	CHIX	15:52:50
26	5968	CHIX	15:52:47
1	5968	CHIX	15:52:47
24	5968	CHIX	15:52:27
1	5968	CHIX	15:52:05
122	5968	CHIX	15:52:05
19	5970	BATE	15:51:52
13	5970	BATE	15:51:52
16	5968	BATE	15:51:36
25	5968	CHIX	15:51:36
28	5968	CHIX	15:51:36
26	5968	CHIX	15:51:36
7	5968	LSE	15:51:36
51	5968	LSE	15:51:36
40	5968	LSE	15:51:36
108	5968	LSE	15:51:36
1	5968	CHIX	15:51:01
40	5970	CHIX	15:51:01
25	5970	CHIX	15:51:01
16	5970	BATE	15:51:00
3	5970	CHIX	15:51:00
30	5970	CHIX	15:51:00
102	5970	LSE	15:51:00
12	5970	CHIX	15:50:15
56	5970	CHIX	15:50:15
1	5968	BATE	15:49:54
24	5968	BATE	15:49:54
28	5966	CHIX	15:49:36
85	5966	LSE	15:49:36
33	5966	LSE	15:49:36
16	5968	BATE	15:49:20
2	5968	BATE	15:49:14
2	5968	BATE	15:49:14
1	5968	BATE	15:49:14
2	5968	BATE	15:49:14
3	5968	BATE	15:49:14
21	5968	BATE	15:49:14
1	5968	BATE	15:49:14
10	5968	BATE	15:49:14
75	5968	CHIX	15:49:14
69	5968	CHIX	15:49:14
24	5968	CHIX	15:49:14
3	5968	CHIX	15:49:14
2	5968	CHIX	15:49:14
12	5964	CHIX	15:47:46
25	5962	CHIX	15:47:11
32	5964	BATE	15:46:58
37	5964	CHIX	15:46:58
33	5964	LSE	15:46:58
40	5964	LSE	15:46:58
117	5964	LSE	15:46:58
18	5966	BATE	15:45:13
102	5966	CHIX	15:45:13
29	5966	CHIX	15:45:13
27	5960	BATE	15:42:56
19	5962	BATE	15:42:56
27	5962	CHIX	15:42:56
100	5962	LSE	15:42:56
1	5964	CHIX	15:42:32
3	5964	CHIX	15:42:32
19	5964	BATE	15:41:41
51	5964	CHIX	15:41:41
53	5964	CHIX	15:41:41
20	5958	BATE	15:39:58
3	5962	CHIX	15:39:58
35	5962	CHIX	15:39:58
46	5962	CHIX	15:39:58
71	5962	CHIX	15:39:58
61	5962	CHIX	15:39:58
21	5962	CHIX	15:39:58
38	5962	LSE	15:39:58
60	5962	LSE	15:39:58
33	5962	LSE	15:39:58
12	5962	LSE	15:39:58
110	5960	LSE	15:39:58
16	5962	LSE	15:39:58
85	5962	LSE	15:39:58
116	5962	LSE	15:39:58
20	5962	BATE	15:39:51
19	5962	BATE	15:39:51
9	5962	BATE	15:39:51
3	5962	BATE	15:39:51
13	5958	BATE	15:39:12
10	5958	BATE	15:39:12
97	5958	LSE	15:39:12
101	5958	LSE	15:38:29
4	5960	BATE	15:37:43
27	5960	CHIX	15:37:43
116	5960	LSE	15:37:43
10	5962	CHIX	15:37:12
17	5962	CHIX	15:37:12
18	5960	BATE	15:37:07
16	5960	BATE	15:37:07
17	5960	CHIX	15:37:07
11	5960	CHIX	15:37:07
116	5960	LSE	15:37:07
26	5962	CHIX	15:35:58
3	5962	CHIX	15:35:50
17	5962	BATE	15:35:43
29	5962	CHIX	15:35:40
100	5962	LSE	15:34:49
16	5962	LSE	15:34:49
99	5960	CHIX	15:34:33
28	5958	BATE	15:34:32
31	5958	BATE	15:34:32
124	5958	LSE	15:34:32
13	5958	CHIX	15:33:02
12	5958	CHIX	15:33:02
30	5956	CHIX	15:33:02
73	5958	LSE	15:33:02
41	5958	LSE	15:33:02
131	5958	LSE	15:33:02
103	5958	LSE	15:33:02
9	5958	LSE	15:33:02
102	5960	CHIX	15:32:51
19	5962	BATE	15:32:50
18	5958	BATE	15:32:50
16	5960	BATE	15:32:04
20	5960	BATE	15:32:04
119	5960	LSE	15:32:04
48	5962	CHIX	15:31:40
11	5962	CHIX	15:31:40
17	5962	CHIX	15:31:40
19	5962	BATE	15:30:40
207	5964	CHIX	15:30:37
3	5962	CHIX	15:30:36
27	5960	CHIX	15:29:34
97	5966	LSE	15:29:26
26	5968	CHIX	15:28:26
26	5968	CHIX	15:28:26
16	5972	BATE	15:27:52
25	5972	CHIX	15:27:52
28	5972	CHIX	15:27:52
104	5972	LSE	15:27:52
19	5974	CHIX	15:27:39
8	5974	CHIX	15:27:39
18	5976	BATE	15:26:56
14	5976	BATE	15:26:54
40	5976	BATE	15:26:54
23	5974	CHIX	15:26:54
5	5974	CHIX	15:26:54
52	5976	CHIX	15:26:46
24	5976	CHIX	15:26:46
113	5976	CHIX	15:26:43
6	5976	LSE	15:26:35
101	5976	LSE	15:26:35
26	5970	CHIX	15:24:40
109	5970	LSE	15:24:40
9	5972	CHIX	15:24:38
21	5972	BATE	15:24:36
22	5972	BATE	15:24:36
15	5972	CHIX	15:24:36
28	5972	CHIX	15:24:36
33	5972	CHIX	15:24:15
28	5972	CHIX	15:24:15
22	5970	BATE	15:24:02
5	5970	CHIX	15:24:02
19	5970	CHIX	15:24:02
114	5970	LSE	15:24:02
10	5970	CHIX	15:22:49
17	5970	CHIX	15:22:49
11	5972	BATE	15:21:51
12	5972	BATE	15:21:51
18	5972	BATE	15:21:51
30	5972	BATE	15:21:51
27	5970	CHIX	15:21:18
1	5970	CHIX	15:21:18
35	5970	CHIX	15:21:16
38	5970	CHIX	15:21:09
40	5970	CHIX	15:21:09
19	5964	BATE	15:20:41
26	5964	CHIX	15:20:41
97	5964	LSE	15:20:41
16	5966	BATE	15:19:29
97	5970	LSE	15:17:09
1	5972	BATE	15:17:08
19	5972	BATE	15:17:08
31	5972	BATE	15:17:08
26	5972	CHIX	15:17:08
26	5970	CHIX	15:16:37
26	5970	CHIX	15:16:37
10	5966	CHIX	15:15:35
17	5966	CHIX	15:15:35
32	5970	BATE	15:15:28
24	5970	CHIX	15:15:28
3	5970	CHIX	15:15:28
106	5968	LSE	15:15:28
23	5970	CHIX	15:15:12
28	5972	CHIX	15:14:44
17	5972	BATE	15:14:42
97	5972	LSE	15:13:48
119	5972	LSE	15:13:48
34	5976	CHIX	15:13:34
2	5976	CHIX	15:13:34
2	5974	BATE	15:13:33
23	5974	BATE	15:13:33
5	5974	BATE	15:13:33
14	5974	BATE	15:13:33
60	5976	CHIX	15:13:33
26	5974	CHIX	15:13:33
66	5974	LSE	15:13:33
135	5974	LSE	15:13:33
48	5976	CHIX	15:13:26
25	5972	CHIX	15:13:04
11	5964	CHIX	15:12:28
18	5964	CHIX	15:12:21
43	5964	CHIX	15:12:21
27	5960	CHIX	15:11:29
40	5960	LSE	15:11:29
123	5960	LSE	15:11:29
32	5960	LSE	15:11:08
28	5964	CHIX	15:09:12
101	5962	LSE	15:09:12
5	5966	BATE	15:08:39
18	5966	BATE	15:08:39
29	5966	BATE	15:08:39
3	5966	BATE	15:08:39
24	5966	BATE	15:08:39
28	5966	CHIX	15:08:39
35	5966	CHIX	15:08:39
116	5966	LSE	15:08:39
3	5966	BATE	15:07:26
18	5966	BATE	15:07:26
27	5964	CHIX	15:07:20
25	5964	CHIX	15:07:20
105	5964	LSE	15:07:20
88	5964	LSE	15:07:20
26	5966	CHIX	15:07:12
40	5964	LSE	15:07:06
17	5964	LSE	15:07:02
36	5966	BATE	15:07:00
7	5960	CHIX	15:06:23
20	5960	CHIX	15:06:23
26	5960	CHIX	15:06:23
28	5960	CHIX	15:06:22
58	5960	CHIX	15:06:22
40	5960	LSE	15:04:29
17	5964	BATE	15:04:18
38	5964	BATE	15:04:18
27	5964	CHIX	15:04:18
27	5964	CHIX	15:04:18
34	5964	CHIX	15:04:18
28	5964	CHIX	15:04:18
2	5960	BATE	15:03:26
2	5960	BATE	15:03:24
9	5958	CHIX	15:03:24
27	5962	CHIX	15:02:38
119	5962	LSE	15:02:38
22	5964	BATE	15:02:19
29	5964	CHIX	15:02:19
26	5964	CHIX	15:02:19
16	5966	BATE	15:02:18
6	5966	BATE	15:02:18
24	5966	CHIX	15:02:18
24	5968	CHIX	15:02:08
24	5968	CHIX	15:02:08
87	5970	CHIX	15:02:04
94	5964	CHIX	15:02:01
28	5962	CHIX	15:01:22
18	5970	BATE	15:00:21
34	5970	BATE	15:00:21
25	5970	CHIX	15:00:21
28	5970	CHIX	15:00:21
114	5970	LSE	15:00:21
18	5972	BATE	15:00:05
26	5972	CHIX	15:00:05
106	5972	LSE	15:00:05
21	5972	BATE	14:58:43
77	5974	CHIX	14:58:43
10	5974	CHIX	14:58:43
19	5968	BATE	14:57:36
18	5968	BATE	14:57:36
27	5968	CHIX	14:57:36
32	5968	CHIX	14:57:36
10	5970	BATE	14:57:21
33	5970	BATE	14:57:21
24	5970	CHIX	14:57:21
2	5974	BATE	14:56:22
116	5974	LSE	14:56:16
38	5976	CHIX	14:56:12
19	5976	BATE	14:55:23
88	5976	LSE	14:55:00
32	5976	LSE	14:54:58
16	5982	BATE	14:54:31
77	5980	CHIX	14:54:25
164	5980	CHIX	14:54:25
73	5980	CHIX	14:54:25
7	5976	BATE	14:54:21
10	5976	BATE	14:54:19
5	5976	LSE	14:54:19
55	5976	LSE	14:54:19
40	5976	LSE	14:54:19
23	5976	LSE	14:54:19
75	5976	LSE	14:54:19
48	5982	CHIX	14:53:59
92	5982	CHIX	14:53:59
27	5976	CHIX	14:53:26
48	5980	CHIX	14:53:24
13	5976	BATE	14:53:23
2	5976	BATE	14:53:23
15	5976	BATE	14:53:11
28	5980	CHIX	14:53:09
20	5980	CHIX	14:53:09
1	5978	CHIX	14:53:09
105	5978	LSE	14:53:08
18	5980	BATE	14:53:03
27	5980	CHIX	14:53:03
104	5980	LSE	14:53:03
104	5982	LSE	14:53:03
19	5982	BATE	14:53:00
24	5982	CHIX	14:53:00
104	5980	LSE	14:53:00
8	5984	BATE	14:52:57
11	5984	BATE	14:52:57
50	5980	LSE	14:52:54
119	5984	LSE	14:52:54
24	5982	BATE	14:52:51
21	5982	BATE	14:52:51
92	5982	BATE	14:52:51
92	5986	CHIX	14:52:48
2	5986	CHIX	14:52:48
200	5986	CHIX	14:52:48
67	5986	CHIX	14:52:48
79	5986	CHIX	14:52:48
18	5972	BATE	14:52:20
26	5972	CHIX	14:52:20
29	5972	CHIX	14:52:04
104	5974	LSE	14:52:04
18	5974	BATE	14:51:44
27	5972	CHIX	14:51:32
21	5972	CHIX	14:51:32
19	5976	BATE	14:51:17
4	5972	CHIX	14:51:02
118	5974	LSE	14:50:52
19	5976	BATE	14:49:20
9	5976	BATE	14:49:20
25	5974	CHIX	14:49:20
13	5976	CHIX	14:49:20
14	5976	CHIX	14:49:20
30	5976	LSE	14:49:20
75	5976	LSE	14:49:20
9	5976	BATE	14:49:08
2	5976	CHIX	14:49:07
24	5972	CHIX	14:48:01
1	5972	CHIX	14:48:01
21	5970	LSE	14:48:01
94	5970	LSE	14:48:01
30	5972	CHIX	14:47:46
3	5968	BATE	14:46:10
4	5968	BATE	14:46:10
11	5968	BATE	14:46:10
27	5972	CHIX	14:46:08
29	5972	CHIX	14:46:08
110	5970	LSE	14:46:08
17	5972	BATE	14:45:30
29	5972	CHIX	14:45:30
102	5972	LSE	14:45:30
25	5974	CHIX	14:43:59
106	5974	LSE	14:43:59
1	5974	LSE	14:43:59
6	5974	BATE	14:43:25
12	5974	BATE	14:43:24
29	5974	CHIX	14:43:24
1	5974	LSE	14:43:24
15	5974	LSE	14:43:24
17	5974	LSE	14:43:24
85	5974	LSE	14:43:24
91	5976	CHIX	14:43:13
24	5974	CHIX	14:42:45
16	5976	BATE	14:42:40
27	5976	CHIX	14:42:40
40	5974	LSE	14:42:40
72	5974	LSE	14:42:40
116	5976	LSE	14:42:40
16	5976	BATE	14:42:36
28	5976	CHIX	14:42:35
92	5976	LSE	14:42:35
4	5976	BATE	14:42:31
6	5976	CHIX	14:42:31
9	5976	CHIX	14:42:31
34	5976	CHIX	14:42:31
72	5976	LSE	14:42:31
40	5976	LSE	14:42:31
28	5974	CHIX	14:42:26
31	5974	CHIX	14:42:26
7	5972	LSE	14:42:26
95	5972	LSE	14:42:23
28	5976	CHIX	14:42:22
25	5980	CHIX	14:42:07
41	5982	CHIX	14:41:17
2	5974	BATE	14:40:33
17	5974	BATE	14:40:33
116	5980	LSE	14:40:14
16	5988	BATE	14:39:26
1	5990	BATE	14:39:05
3	5990	BATE	14:39:00
1	5990	BATE	14:39:00
26	5988	CHIX	14:38:53
29	5992	CHIX	14:38:53
26	5990	CHIX	14:38:53
1	5992	LSE	14:38:53
42	5992	LSE	14:38:53
31	5990	LSE	14:38:53
40	5990	LSE	14:38:53
120	5990	LSE	14:38:53
22	5994	CHIX	14:38:34
6	5994	CHIX	14:38:34
18	5990	BATE	14:37:34
19	5990	BATE	14:37:34
28	5990	CHIX	14:37:34
28	5990	CHIX	14:37:34
42	5990	LSE	14:37:34
72	5990	LSE	14:37:34
28	5994	CHIX	14:37:30
119	5994	LSE	14:37:30
1	5996	BATE	14:37:12
17	5996	BATE	14:37:12
17	5996	BATE	14:37:12
18	5996	BATE	14:37:12
24	5996	CHIX	14:37:12
29	5996	CHIX	14:37:12
47	5996	CHIX	14:37:12
106	5996	LSE	14:37:12
110	5996	LSE	14:37:12
16	5994	LSE	14:37:12
103	5996	LSE	14:37:12
13	5994	BATE	14:36:51
3	5994	BATE	14:36:51
6	5998	CHIX	14:36:48
21	5998	CHIX	14:36:48
41	5998	CHIX	14:36:48
16	5988	BATE	14:35:50
28	5988	CHIX	14:35:50
1	5988	CHIX	14:35:46
29	5980	CHIX	14:35:11
39	5980	CHIX	14:35:11
26	5964	CHIX	14:33:41
120	5964	LSE	14:33:41
22	5964	CHIX	14:33:18
8	5964	CHIX	14:33:07
60	5964	LSE	14:33:07
38	5964	LSE	14:33:07
25	5966	CHIX	14:32:59
41	5970	CHIX	14:32:45
98	5970	LSE	14:32:45
98	5970	LSE	14:32:45
19	5970	BATE	14:32:36
16	5970	BATE	14:32:36
18	5972	BATE	14:32:36
25	5972	CHIX	14:32:36
104	5972	LSE	14:32:36
11	5972	LSE	14:32:36
25	5974	CHIX	14:32:33
27	5972	CHIX	14:32:33
26	5974	CHIX	14:32:29
94	5972	LSE	14:32:29
107	5974	LSE	14:32:29
20	5976	BATE	14:32:23
4	5976	CHIX	14:32:23
9	5978	CHIX	14:32:23
15	5978	CHIX	14:32:23
27	5976	CHIX	14:32:23
139	5976	LSE	14:32:23
19	5974	BATE	14:32:05
52	5972	CHIX	14:31:52
25	5968	CHIX	14:31:04
32	5968	CHIX	14:31:04
22	5962	BATE	14:30:50
32	5962	CHIX	14:30:50
100	5962	LSE	14:30:50
27	5964	CHIX	14:30:10
14	5960	BATE	14:27:10
2	5960	BATE	14:27:10
21	5960	CHIX	14:27:10
6	5960	CHIX	14:27:10
25	5962	CHIX	14:27:00
27	5958	CHIX	14:24:53
14	5960	CHIX	14:24:50
27	5960	CHIX	14:23:45
16	5960	BATE	14:23:40
27	5958	CHIX	14:23:00
4	5958	LSE	14:23:00
97	5958	LSE	14:23:00
20	5960	CHIX	14:21:46
4	5960	CHIX	14:21:46
37	5958	BATE	14:20:14
106	5958	LSE	14:20:14
103	5958	LSE	14:20:14
14	5960	CHIX	14:19:40
24	5960	CHIX	14:19:38
2	5960	BATE	14:19:37
5	5960	BATE	14:19:37
12	5960	BATE	14:19:37
4	5960	BATE	14:19:37
6	5960	BATE	14:19:37
3	5960	CHIX	14:19:37
40	5960	CHIX	14:19:37
26	5960	CHIX	14:19:37
16	5962	BATE	14:19:29
152	5958	LSE	14:18:43
1	5958	CHIX	14:18:16
24	5958	CHIX	14:18:16
32	5958	CHIX	14:18:16
37	5958	LSE	14:18:16
70	5958	LSE	14:18:16
17	5960	BATE	14:18:14
16	5960	BATE	14:18:14
7	5960	CHIX	14:18:14
29	5960	CHIX	14:18:14
109	5960	LSE	14:18:14
26	5962	CHIX	14:18:12
15	5960	BATE	14:18:10
20	5956	BATE	14:18:10
38	5962	CHIX	14:18:10
29	5956	CHIX	14:18:10
34	5956	CHIX	14:18:10
113	5956	LSE	14:18:10
104	5952	LSE	14:17:53
108	5954	LSE	14:17:43
18	5954	BATE	14:17:35
1	5954	BATE	14:17:35
33	5954	CHIX	14:17:35
69	5952	CHIX	14:16:47
5	5950	CHIX	14:16:43
6	5940	CHIX	14:15:38
18	5948	BATE	14:15:37
8	5946	CHIX	14:15:37
18	5946	CHIX	14:15:37
104	5948	LSE	14:15:37
3	5948	LSE	14:15:37
18	5950	BATE	14:14:30
28	5950	CHIX	14:14:30
9	5950	CHIX	14:14:30
20	5950	CHIX	14:14:30
21	5946	BATE	14:12:24
17	5948	BATE	14:12:09
64	5946	LSE	14:11:13
51	5946	LSE	14:11:13
85	5946	CHIX	14:10:43
55	5948	CHIX	14:10:43
32	5946	CHIX	14:10:42
26	5946	CHIX	14:10:42
119	5946	LSE	14:10:42
27	5948	CHIX	14:07:14
97	5948	LSE	14:07:14
18	5952	BATE	14:06:01
40	5952	LSE	14:06:01
60	5952	LSE	14:06:01
17	5954	BATE	14:05:18
107	5954	LSE	14:05:18
25	5956	BATE	14:05:17
104	5956	CHIX	14:05:17
31	5958	CHIX	14:05:17
25	5956	CHIX	14:05:17
115	5958	LSE	14:05:17
24	5960	CHIX	14:05:11
19	5954	BATE	14:03:24
25	5954	CHIX	14:03:00
8	5954	CHIX	14:03:00
29	5954	CHIX	14:03:00
4	5956	BATE	14:02:44
2	5956	BATE	14:02:44
10	5956	BATE	14:02:44
22	5956	BATE	14:02:44
6	5952	BATE	14:01:44
13	5952	BATE	14:01:44
24	5954	CHIX	14:01:44
23	5952	LSE	14:01:44
8	5952	LSE	14:01:44
70	5952	LSE	14:01:44
139	5954	LSE	14:01:44
25	5956	CHIX	14:01:04
103	5956	LSE	14:01:04
17	5958	CHIX	14:00:40
13	5958	CHIX	14:00:40
2	5954	CHIX	14:00:22
1	5954	CHIX	14:00:21
7	5954	CHIX	14:00:20
25	5950	CHIX	13:59:28
18	5946	BATE	13:58:28
4	5946	CHIX	13:58:28
7	5946	CHIX	13:58:28
27	5948	CHIX	13:58:01
17	5948	BATE	13:57:52
101	5948	LSE	13:57:52
32	5950	CHIX	13:57:02
99	5950	LSE	13:57:02
84	5952	LSE	13:56:46
15	5952	LSE	13:56:46
32	5954	LSE	13:56:40
26	5954	LSE	13:56:40
31	5954	LSE	13:56:40
28	5948	CHIX	13:56:10
8	5950	LSE	13:56:10
31	5950	LSE	13:56:10
45	5950	LSE	13:56:10
31	5950	LSE	13:56:10
70	5950	LSE	13:56:10
16	5948	BATE	13:56:00
104	5950	LSE	13:56:00
26	5940	CHIX	13:55:47
1	5940	CHIX	13:55:47
1	5940	CHIX	13:55:47
18	5940	LSE	13:55:47
27	5940	CHIX	13:52:47
29	5940	CHIX	13:52:47
28	5940	CHIX	13:52:47
10	5936	BATE	13:52:16
6	5936	BATE	13:52:16
16	5934	CHIX	13:52:00
12	5934	CHIX	13:52:00
26	5928	CHIX	13:50:26
19	5930	BATE	13:50:20
29	5930	CHIX	13:50:17
31	5924	CHIX	13:48:00
17	5924	BATE	13:47:47
26	5922	CHIX	13:47:06
18	5930	BATE	13:45:12
24	5930	CHIX	13:45:12
109	5930	LSE	13:45:12
24	5928	CHIX	13:43:40
27	5928	CHIX	13:43:26
108	5928	LSE	13:43:26
17	5930	CHIX	13:42:20
12	5930	CHIX	13:42:20
25	5926	CHIX	13:40:59
6	5924	CHIX	13:40:29
14	5924	CHIX	13:40:27
27	5920	CHIX	13:40:04
19	5920	BATE	13:40:03
19	5924	BATE	13:40:02
15	5924	BATE	13:40:02
3	5924	BATE	13:40:02
21	5924	CHIX	13:40:02
6	5924	CHIX	13:40:02
10	5924	CHIX	13:40:02
39	5912	CHIX	13:38:01
49	5912	LSE	13:38:01
34	5912	LSE	13:38:01
86	5912	LSE	13:38:01
25	5908	CHIX	13:37:09
43	5904	CHIX	13:36:13
19	5900	BATE	13:35:33
116	5900	LSE	13:35:33
27	5900	CHIX	13:30:50
25	5902	CHIX	13:30:49
1	5900	BATE	13:30:48
15	5900	BATE	13:30:48
21	5902	BATE	13:30:48
105	5902	LSE	13:30:47
17	5904	LSE	13:30:47
5	5904	LSE	13:30:47
90	5904	LSE	13:30:47
13	5902	CHIX	13:30:10
11	5904	CHIX	13:30:05
22	5900	CHIX	13:29:54
36	5900	CHIX	13:29:37
28	5900	CHIX	13:29:37
26	5894	LSE	13:28:09
76	5894	LSE	13:28:09
107	5894	LSE	13:28:09
21	5896	CHIX	13:27:10
27	5896	CHIX	13:27:10
7	5896	CHIX	13:27:10
27	5894	CHIX	13:27:01
4	5890	BATE	13:25:16
28	5890	CHIX	13:24:48
16	5890	BATE	13:24:15
28	5890	CHIX	13:24:15
28	5890	CHIX	13:24:15
104	5890	LSE	13:24:15
5	5890	LSE	13:24:15
45	5894	CHIX	13:19:51
17	5892	BATE	13:19:19
24	5896	CHIX	13:16:19
25	5900	CHIX	13:15:00
28	5908	BATE	13:11:16
27	5908	CHIX	13:11:16
18	5910	BATE	13:10:56
28	5912	CHIX	13:10:28
29	5912	CHIX	13:10:28
18	5916	BATE	13:10:04
25	5920	CHIX	13:10:04
1	5920	CHIX	13:10:04
31	5918	LSE	13:10:04
70	5918	LSE	13:10:04
20	5918	LSE	13:10:04
138	5918	LSE	13:10:04
24	5918	CHIX	13:09:40
29	5914	CHIX	13:08:44
11	5902	BATE	13:06:26
1	5892	CHIX	13:05:11
26	5892	CHIX	13:05:05
19	5892	BATE	13:03:40
16	5892	BATE	13:03:40
25	5892	CHIX	13:03:40
27	5892	LSE	13:03:40
50	5892	LSE	13:03:40
40	5892	LSE	13:03:40
108	5892	LSE	13:03:40
28	5890	CHIX	13:00:47
29	5892	CHIX	13:00:30
17	5880	BATE	12:55:01
28	5876	CHIX	12:55:01
12	5878	CHIX	12:55:01
16	5878	CHIX	12:55:01
109	5880	LSE	12:55:01
7	5882	BATE	12:54:12
5	5882	LSE	12:54:12
106	5882	LSE	12:54:12
10	5882	BATE	12:53:46
17	5878	BATE	12:51:09
17	5870	BATE	12:49:20
26	5866	CHIX	12:47:07
27	5864	CHIX	12:47:07
26	5866	CHIX	12:47:07
18	5868	BATE	12:46:35
84	5868	LSE	12:46:35
22	5868	LSE	12:46:35
24	5866	CHIX	12:44:04
28	5872	CHIX	12:38:20
118	5872	LSE	12:38:20
19	5874	BATE	12:37:18
37	5874	CHIX	12:36:34
17	5870	BATE	12:34:11
18	5872	BATE	12:34:11
26	5870	CHIX	12:34:11
29	5868	CHIX	12:32:53
26	5872	CHIX	12:31:23
120	5872	LSE	12:31:23
3	5870	BATE	12:29:13
13	5870	BATE	12:29:13
25	5870	CHIX	12:29:13
117	5872	LSE	12:29:12
29	5874	CHIX	12:29:00
4	5874	BATE	12:27:38
9	5874	BATE	12:27:38
5	5874	BATE	12:27:38
16	5874	BATE	12:27:24
47	5876	CHIX	12:27:24
5	5876	CHIX	12:27:24
6	5876	BATE	12:27:16
24	5876	BATE	12:27:16
7	5860	CHIX	12:20:12
1	5860	CHIX	12:20:12
102	5862	LSE	12:18:07
19	5868	BATE	12:16:29
111	5868	LSE	12:16:29
17	5868	BATE	12:14:35
4	5868	CHIX	12:14:35
20	5868	CHIX	12:14:35
17	5870	BATE	12:14:06
2	5870	BATE	12:14:06
19	5868	BATE	12:13:41
24	5868	CHIX	12:13:41
24	5868	CHIX	12:12:04
7	5866	BATE	12:10:56
113	5866	LSE	12:09:54
1	5868	CHIX	12:04:16
28	5868	CHIX	12:04:16
29	5868	CHIX	12:04:16
29	5868	CHIX	12:04:16
28	5866	CHIX	12:02:23
115	5866	LSE	12:02:23
19	5868	BATE	12:00:01
24	5868	CHIX	11:57:03
103	5868	LSE	11:57:03
28	5870	CHIX	11:55:15
16	5874	BATE	11:55:03
1	5872	BATE	11:55:03
19	5872	BATE	11:52:02
12	5872	BATE	11:52:02
2	5872	BATE	11:52:02
3	5872	BATE	11:52:02
27	5872	CHIX	11:52:02
120	5872	LSE	11:52:02
28	5872	CHIX	11:51:01
96	5872	LSE	11:51:01
21	5872	LSE	11:51:01
27	5866	CHIX	11:49:15
17	5868	BATE	11:49:04
25	5862	CHIX	11:42:56
18	5862	BATE	11:40:30
29	5862	CHIX	11:40:30
29	5862	CHIX	11:40:30
114	5862	LSE	11:40:30
7	5864	LSE	11:37:21
70	5864	LSE	11:37:21
27	5864	LSE	11:37:21
26	5866	BATE	11:33:31
11	5866	CHIX	11:33:31
17	5866	CHIX	11:33:31
29	5866	CHIX	11:33:31
3	5868	BATE	11:32:56
18	5868	BATE	11:32:56
17	5868	BATE	11:32:56
15	5868	CHIX	11:32:56
13	5868	CHIX	11:32:56
119	5868	LSE	11:32:56
28	5858	CHIX	11:31:25
26	5862	CHIX	11:30:41
114	5862	LSE	11:30:41
28	5874	CHIX	11:27:33
28	5874	CHIX	11:27:33
100	5874	LSE	11:27:33
8	5874	BATE	11:26:35
8	5874	BATE	11:26:35
26	5874	CHIX	11:26:35
111	5874	LSE	11:26:35
18	5876	CHIX	11:25:15
8	5876	CHIX	11:25:15
25	5876	CHIX	11:25:15
28	5874	CHIX	11:23:37
26	5874	CHIX	11:22:46
2	5880	CHIX	11:20:24
12	5878	CHIX	11:19:20
27	5880	CHIX	11:15:45
18	5882	BATE	11:15:19
33	5882	CHIX	11:15:19
78	5880	LSE	11:13:56
40	5880	LSE	11:13:56
107	5880	LSE	11:13:56
26	5880	CHIX	11:12:30
118	5880	LSE	11:12:30
1	5880	LSE	11:12:30
28	5884	CHIX	11:11:59
100	5884	LSE	11:11:59
5	5884	LSE	11:11:59
1	5886	CHIX	11:10:40
18	5880	BATE	11:08:55
17	5880	BATE	11:08:55
25	5880	CHIX	11:08:55
8	5880	LSE	11:08:55
45	5880	LSE	11:08:55
41	5880	LSE	11:08:55
21	5880	LSE	11:08:55
27	5880	CHIX	11:07:02
118	5880	LSE	11:07:02
16	5882	BATE	11:07:00
1	5882	BATE	11:05:43
22	5882	CHIX	11:05:36
29	5882	CHIX	11:05:36
7	5882	LSE	11:05:16
118	5882	LSE	11:05:16
13	5882	LSE	11:05:16
45	5880	CHIX	11:04:51
57	5880	CHIX	11:04:51
22	5878	CHIX	11:04:51
2	5878	CHIX	11:04:51
40	5876	LSE	11:04:43
97	5876	LSE	11:04:43
18	5876	BATE	11:03:48
3	5866	CHIX	11:00:58
16	5866	BATE	11:00:43
23	5866	CHIX	11:00:43
2	5866	BATE	11:00:35
34	5868	LSE	11:00:35
25	5868	CHIX	11:00:33
29	5866	CHIX	10:59:40
33	5866	LSE	10:59:40
77	5866	LSE	10:59:40
74	5868	LSE	10:59:40
5	5866	CHIX	10:59:13
7	5866	CHIX	10:59:13
14	5866	CHIX	10:59:00
40	5866	LSE	10:58:40
40	5866	CHIX	10:58:20
19	5858	BATE	10:57:14
27	5856	CHIX	10:57:14
113	5858	LSE	10:57:14
19	5858	BATE	10:56:06
29	5860	CHIX	10:55:52
27	5860	CHIX	10:55:52
17	5860	LSE	10:55:52
79	5860	LSE	10:55:52
2	5856	BATE	10:54:25
16	5856	BATE	10:54:25
21	5856	CHIX	10:54:25
13	5856	CHIX	10:54:25
112	5856	LSE	10:54:25
17	5858	BATE	10:54:03
30	5858	CHIX	10:54:03
28	5854	CHIX	10:53:38
26	5854	BATE	10:53:21
37	5854	LSE	10:53:21
61	5854	LSE	10:53:21
125	5854	LSE	10:53:21
12	5854	LSE	10:53:21
110	5854	LSE	10:53:21
34	5856	CHIX	10:52:20
18	5848	BATE	10:49:58
28	5848	CHIX	10:49:58
102	5848	LSE	10:49:58
18	5844	BATE	10:48:32
16	5844	BATE	10:48:32
25	5846	CHIX	10:48:32
2	5846	CHIX	10:48:32
6	5846	CHIX	10:48:32
21	5846	CHIX	10:48:32
24	5846	CHIX	10:48:32
24	5846	CHIX	10:48:32
113	5846	LSE	10:48:32
3	5846	CHIX	10:48:03
1	5846	CHIX	10:48:03
18	5844	BATE	10:47:22
27	5844	CHIX	10:47:22
51	5844	LSE	10:47:22
51	5844	LSE	10:47:22
16	5846	BATE	10:47:05
3	5846	BATE	10:47:05
24	5846	CHIX	10:47:05
105	5846	LSE	10:47:05
7	5848	CHIX	10:46:44
2	5848	CHIX	10:46:42
31	5848	CHIX	10:46:42
24	5846	CHIX	10:46:39
2	5848	CHIX	10:46:37
25	5848	CHIX	10:46:37
4	5850	BATE	10:46:23
19	5848	BATE	10:45:59
82	5846	LSE	10:45:59
23	5846	LSE	10:45:59
1	5848	CHIX	10:45:38
18	5848	BATE	10:45:13
17	5848	BATE	10:45:13
25	5848	CHIX	10:45:13
119	5848	LSE	10:45:13
59	5848	LSE	10:45:13
49	5848	LSE	10:45:13
25	5850	CHIX	10:45:11
16	5850	CHIX	10:45:11
21	5846	CHIX	10:44:41
9	5846	BATE	10:44:37
9	5846	BATE	10:44:37
13	5846	CHIX	10:44:37
9	5844	BATE	10:43:53
29	5844	CHIX	10:43:53
17	5844	CHIX	10:43:53
32	5844	LSE	10:43:53
42	5844	LSE	10:43:53
101	5844	LSE	10:43:53
28	5844	CHIX	10:43:14
17	5840	BATE	10:43:07
25	5840	CHIX	10:43:07
4	5840	CHIX	10:43:07
24	5840	CHIX	10:43:07
25	5840	CHIX	10:43:07
25	5836	CHIX	10:42:30
102	5836	LSE	10:42:30
98	5836	LSE	10:42:30
2	5840	CHIX	10:42:26
29	5836	CHIX	10:42:05
16	5834	BATE	10:41:59
26	5832	BATE	10:41:52
24	5832	CHIX	10:41:52
8	5832	CHIX	10:41:52
36	5832	CHIX	10:41:52
29	5832	CHIX	10:41:08
12	5832	CHIX	10:41:08
16	5828	BATE	10:40:48
33	5828	CHIX	10:40:48
109	5828	LSE	10:40:48
12	5830	BATE	10:40:46
6	5830	BATE	10:40:46
27	5830	CHIX	10:40:46
14	5834	BATE	10:40:11
17	5832	BATE	10:39:41
28	5832	CHIX	10:39:41
100	5832	LSE	10:39:41
26	5834	CHIX	10:39:14
70	5836	CHIX	10:39:08
4	5836	BATE	10:37:02
14	5836	BATE	10:37:02
29	5836	CHIX	10:37:02
112	5836	LSE	10:37:02
18	5842	BATE	10:36:28
17	5842	BATE	10:36:28
31	5842	CHIX	10:36:28
95	5842	LSE	10:36:28
24	5842	LSE	10:36:28
96	5844	LSE	10:31:36
28	5846	CHIX	10:31:35
28	5846	CHIX	10:30:34
29	5846	CHIX	10:30:34
18	5844	BATE	10:29:46
18	5846	BATE	10:29:33
4	5850	BATE	10:29:22
23	5848	CHIX	10:28:05
5	5848	CHIX	10:28:05
26	5848	CHIX	10:27:09
108	5848	LSE	10:27:09
24	5850	CHIX	10:26:35
114	5850	LSE	10:26:35
53	5850	BATE	10:25:11
36	5850	BATE	10:25:11
27	5848	CHIX	10:24:45
18	5852	BATE	10:24:23
28	5852	CHIX	10:24:23
118	5852	LSE	10:24:23
33	5856	BATE	10:23:09
21	5854	BATE	10:22:45
25	5858	CHIX	10:22:45
25	5856	CHIX	10:22:45
27	5858	LSE	10:22:45
77	5858	LSE	10:22:45
100	5858	LSE	10:22:45
23	5860	BATE	10:22:02
29	5860	CHIX	10:22:02
19	5860	BATE	10:20:28
1	5864	BATE	10:20:23
22	5862	BATE	10:20:23
25	5860	CHIX	10:20:23
9	5862	LSE	10:20:23
164	5862	LSE	10:20:23
18	5858	BATE	10:19:43
24	5860	CHIX	10:19:36
4	5862	BATE	10:19:33
28	5862	CHIX	10:19:27
26	5862	CHIX	10:19:26
117	5862	LSE	10:19:26
28	5864	CHIX	10:19:08
18	5864	BATE	10:18:04
15	5864	CHIX	10:18:04
26	5864	CHIX	10:18:04
109	5864	LSE	10:18:04
1	5868	BATE	10:17:43
1	5868	BATE	10:17:42
27	5866	CHIX	10:17:41
1	5866	CHIX	10:17:41
19	5874	BATE	10:16:36
8	5874	CHIX	10:16:36
19	5874	CHIX	10:16:36
26	5874	CHIX	10:16:36
19	5874	CHIX	10:16:36
15	5874	CHIX	10:16:36
70	5874	LSE	10:16:36
34	5874	LSE	10:16:36
19	5874	BATE	10:15:10
40	5874	CHIX	10:15:10
28	5872	CHIX	10:12:30
60	5872	LSE	10:12:30
40	5872	LSE	10:12:30
120	5872	LSE	10:12:30
19	5866	BATE	10:10:46
27	5864	CHIX	10:10:30
4	5864	CHIX	10:10:30
41	5864	CHIX	10:10:30
24	5864	CHIX	10:10:30
26	5864	CHIX	10:10:15
25	5864	CHIX	10:10:15
24	5864	CHIX	10:10:15
68	5864	LSE	10:10:15
35	5864	LSE	10:09:54
27	5860	CHIX	10:08:05
106	5860	LSE	10:08:05
17	5858	BATE	10:03:14
24	5858	CHIX	10:03:14
26	5860	CHIX	10:03:14
114	5860	LSE	10:03:14
27	5862	CHIX	10:00:53
33	5862	CHIX	10:00:53
18	5858	BATE	09:59:50
26	5856	CHIX	09:59:50
28	5860	CHIX	09:58:52
119	5860	LSE	09:58:52
16	5860	BATE	09:57:25
2	5860	BATE	09:57:25
39	5862	CHIX	09:56:25
2	5864	CHIX	09:56:16
19	5866	CHIX	09:56:16
102	5864	LSE	09:56:08
4	5864	LSE	09:56:08
32	5868	CHIX	09:55:53
110	5862	LSE	09:52:05
3	5866	CHIX	09:51:56
22	5866	CHIX	09:51:56
76	5866	CHIX	09:51:56
5	5866	CHIX	09:51:56
98	5864	LSE	09:51:56
17	5854	BATE	09:47:14
94	5850	LSE	09:46:12
27	5854	CHIX	09:46:00
17	5856	BATE	09:45:51
17	5856	BATE	09:45:51
114	5850	LSE	09:43:47
27	5854	CHIX	09:43:24
71	5854	CHIX	09:43:24
9	5848	CHIX	09:42:35
19	5848	CHIX	09:42:35
29	5836	CHIX	09:36:57
30	5840	CHIX	09:36:47
18	5844	BATE	09:33:58
4	5844	CHIX	09:33:58
23	5844	CHIX	09:33:58
3	5848	BATE	09:32:36
25	5848	CHIX	09:32:31
120	5848	LSE	09:32:31
114	5850	LSE	09:32:30
29	5850	CHIX	09:31:25
119	5852	LSE	09:30:52
26	5852	CHIX	09:30:27
28	5854	CHIX	09:30:19
2	5848	CHIX	09:29:53
26	5848	CHIX	09:29:40
24	5852	CHIX	09:28:57
28	5854	BATE	09:27:42
101	5856	LSE	09:27:42
28	5858	CHIX	09:26:00
25	5862	CHIX	09:25:57
117	5868	LSE	09:24:38
9	5872	BATE	09:23:07
10	5872	BATE	09:23:07
29	5872	CHIX	09:23:07
3	5872	CHIX	09:23:07
21	5872	CHIX	09:23:07
109	5872	LSE	09:23:07
16	5874	BATE	09:22:04
1	5874	BATE	09:22:04
100	5874	LSE	09:22:04
16	5876	CHIX	09:21:13
11	5876	CHIX	09:21:13
26	5872	CHIX	09:18:42
103	5872	LSE	09:18:42
67	5866	LSE	09:15:41
35	5866	LSE	09:15:41
4	5866	BATE	09:12:14
12	5866	BATE	09:12:14
6	5866	CHIX	09:12:14
21	5866	CHIX	09:12:14
29	5866	CHIX	09:12:14
27	5870	CHIX	09:11:56
109	5872	LSE	09:11:56
5	5874	LSE	09:10:04
111	5874	LSE	09:10:04
26	5874	CHIX	09:10:02
4	5874	CHIX	09:08:52
26	5876	CHIX	09:08:50
24	5872	CHIX	09:04:53
25	5872	CHIX	09:04:53
19	5870	BATE	09:02:55
24	5866	CHIX	09:02:55
24	5870	CHIX	09:02:55
103	5870	LSE	09:02:55
104	5872	LSE	09:02:29
28	5876	CHIX	09:02:04
120	5876	LSE	09:02:04
17	5878	BATE	08:58:54
102	5878	LSE	08:58:54
4	5880	BATE	08:58:31
3	5880	BATE	08:58:31
5	5880	BATE	08:58:31
6	5880	BATE	08:58:31
2	5882	CHIX	08:58:31
24	5884	CHIX	08:56:29
29	5882	CHIX	08:55:32
103	5882	LSE	08:55:32
19	5886	BATE	08:54:05
18	5886	BATE	08:54:05
18	5886	CHIX	08:54:05
20	5886	CHIX	08:54:05
116	5886	LSE	08:54:00
28	5888	CHIX	08:53:07
98	5890	LSE	08:51:07
26	5888	CHIX	08:48:17
13	5892	BATE	08:47:39
105	5892	LSE	08:47:30
114	5892	LSE	08:47:30
26	5894	CHIX	08:47:10
73	5894	LSE	08:47:10
27	5894	LSE	08:47:10
29	5896	CHIX	08:47:00
18	5874	BATE	08:45:41
17	5874	BATE	08:45:41
27	5878	CHIX	08:43:02
18	5878	CHIX	08:43:02
8	5878	CHIX	08:43:02
46	5878	LSE	08:43:02
74	5878	LSE	08:43:02
26	5880	CHIX	08:42:30
27	5876	CHIX	08:40:08
37	5876	CHIX	08:40:08
1	5872	CHIX	08:39:51
3	5872	CHIX	08:39:51
45	5872	CHIX	08:39:37
29	5874	CHIX	08:39:01
18	5878	BATE	08:38:56
112	5878	LSE	08:38:48
1	5880	BATE	08:38:35
4	5880	BATE	08:38:34
46	5880	CHIX	08:38:34
29	5880	CHIX	08:38:34
125	5880	LSE	08:38:33
26	5880	LSE	08:38:33
1012	5884	LSE	08:38:23
17	5896	BATE	08:38:01
25	5896	CHIX	08:38:01
2	5896	CHIX	08:38:01
32	5902	CHIX	08:37:00
112	5904	LSE	08:37:00
3	5908	CHIX	08:36:11
24	5908	CHIX	08:36:10
30	5904	CHIX	08:35:19
102	5904	LSE	08:35:19
25	5906	CHIX	08:35:03
27	5908	CHIX	08:35:03
100	5908	LSE	08:35:03
26	5904	CHIX	08:32:59
17	5902	BATE	08:31:13
27	5908	CHIX	08:30:56
26	5908	CHIX	08:30:56
105	5906	LSE	08:30:56
15	5912	BATE	08:30:30
164	5912	LSE	08:30:14
19	5920	BATE	08:30:06
28	5916	CHIX	08:30:06
25	5920	CHIX	08:30:06
16	5918	CHIX	08:30:06
15	5918	CHIX	08:30:06
112	5920	LSE	08:30:06
8	5922	CHIX	08:28:09
21	5922	CHIX	08:28:09
25	5908	CHIX	08:27:00
118	5914	LSE	08:27:00
106	5912	LSE	08:27:00
27	5912	CHIX	08:25:55
16	5922	BATE	08:22:57
20	5934	BATE	08:20:23
29	5934	CHIX	08:20:23
26	5938	CHIX	08:19:49
17	5940	BATE	08:19:40
89	5942	LSE	08:19:34
27	5942	LSE	08:19:30
27	5936	LSE	08:17:50
27	5936	LSE	08:17:20
24	5932	CHIX	08:16:31
29	5936	CHIX	08:16:30
27	5936	CHIX	08:16:30
98	5938	LSE	08:16:30
2	5936	BATE	08:16:17
39	5932	CHIX	08:16:15
17	5936	BATE	08:16:07
23	5936	BATE	08:16:07
24	5936	CHIX	08:16:07
31	5936	CHIX	08:11:50
26	5934	CHIX	08:11:50
103	5908	LSE	08:08:58
24	5912	CHIX	08:08:04
36	5912	CHIX	08:08:04
18	5898	BATE	08:06:29
25	5906	CHIX	08:04:26
29	5904	CHIX	08:04:26
27	5908	CHIX	08:04:26
106	5904	LSE	08:04:26
130	5904	LSE	08:04:26
137	5910	LSE	08:04:26
9	5910	LSE	08:04:25
27	5910	LSE	08:04:01
118	5918	LSE	08:03:24
22	5910	BATE	08:03:00
5	5914	BATE	08:03:00
13	5914	BATE	08:03:00
28	5912	CHIX	08:03:00
28	5916	CHIX	08:03:00
98	5914	LSE	08:03:00
110	5912	LSE	08:02:24
8	5912	LSE	08:02:24
128	5912	LSE	08:02:24

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

POSSSAFMUEESEEI

Related Shares:

FTSE 100 Latest

Value9,707.14

Change-52.92