Source - RNS
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 Charts

Next (NXT)

-6.00p (-0.11%)
delayed 18:45PM