Source - RNS
RNS Number : 3378K
Next PLC
09 April 2018
 

 

Next plc

 

For immediate release

 

9 April 2018

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 110,073 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4810.3351 pence per Share.

 

The highest price paid per Share was 4844p and the lowest price paid per Share was 4772p.

 

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

 

Following the purchase, the Company's registered share capital consists of 142,334,474 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

74,886

4810.85p

CHIX

28,000

4809.50p

BATE

7,187

4808.25p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction





11

4836

BATE

16:23:31

3

4836

BATE

16:23:31

85

4836

BATE

16:23:31

59

4837

BATE

16:23:06

52

4831

BATE

16:20:00

85

4831

BATE

16:17:47

91

4830

BATE

16:16:55

16

4828

BATE

16:15:14

57

4829

BATE

16:15:04

4

4827

BATE

16:13:56

45

4827

BATE

16:13:56

2

4827

BATE

16:13:56

39

4827

BATE

16:13:56

3

4825

BATE

16:12:53

10

4825

BATE

16:12:53

4

4825

BATE

16:12:53

10

4825

BATE

16:12:53

8

4815

BATE

16:08:51

10

4815

BATE

16:08:37

30

4815

BATE

16:08:12

5

4815

BATE

16:08:12

2

4815

BATE

16:08:12

8

4815

BATE

16:08:12

58

4822

BATE

16:03:12

64

4822

BATE

16:03:12

62

4821

BATE

15:59:36

6

4820

BATE

15:58:24

1

4820

BATE

15:58:24

63

4821

BATE

15:58:01

2

4822

BATE

15:57:53

56

4822

BATE

15:57:53

59

4819

BATE

15:55:05

96

4818

BATE

15:52:15

11

4818

BATE

15:46:58

49

4818

BATE

15:46:58

60

4819

BATE

15:44:46

61

4816

BATE

15:38:25

24

4814

BATE

15:38:02

5

4814

BATE

15:38:02

67

4816

BATE

15:33:44

51

4818

BATE

15:33:37

11

4819

BATE

15:30:48

51

4819

BATE

15:30:48

54

4818

BATE

15:26:00

37

4822

BATE

15:17:40

18

4822

BATE

15:17:40

4

4822

BATE

15:17:37

2

4822

BATE

15:17:37

62

4822

BATE

15:09:34

67

4821

BATE

15:06:53

1

4821

BATE

15:06:53

57

4816

BATE

15:04:13

57

4817

BATE

15:03:44

6

4815

BATE

14:59:05

18

4815

BATE

14:59:05

11

4815

BATE

14:59:05

5

4815

BATE

14:59:05

1

4815

BATE

14:59:05

11

4815

BATE

14:58:57

38

4816

BATE

14:57:59

25

4816

BATE

14:57:47

16

4818

BATE

14:54:13

16

4818

BATE

14:54:13

25

4818

BATE

14:54:13

63

4818

BATE

14:54:13

18

4818

BATE

14:54:13

8

4818

BATE

14:54:13

54

4820

BATE

14:53:57

45

4820

BATE

14:53:57

58

4819

BATE

14:53:57

100

4819

BATE

14:53:57

55

4821

BATE

14:52:43

61

4821

BATE

14:52:43

95

4821

BATE

14:52:43

15

4821

BATE

14:52:43

44

4821

BATE

14:52:40

24

4818

BATE

14:52:18

38

4799

BATE

14:43:02

52

4799

BATE

14:43:02

25

4799

BATE

14:42:59

51

4796

BATE

14:39:57

3

4796

BATE

14:39:57

7

4796

BATE

14:39:57

74

4796

BATE

14:35:20

34

4795

BATE

14:33:01

7

4795

BATE

14:33:00

6

4795

BATE

14:33:00

12

4795

BATE

14:33:00

56

4795

BATE

14:30:55

61

4794

BATE

14:23:47

42

4795

BATE

14:17:23

10

4795

BATE

14:17:23

25

4794

BATE

14:02:32

29

4794

BATE

14:02:32

91

4797

BATE

13:54:30

57

4797

BATE

13:52:35

35

4797

BATE

13:51:25

53

4797

BATE

13:29:01

55

4795

BATE

13:26:28

32

4795

BATE

13:26:28

53

4804

BATE

13:14:12

54

4806

BATE

13:11:20

58

4813

BATE

13:07:41

41

4814

BATE

13:06:21

20

4814

BATE

13:06:21

2

4823

BATE

13:02:07

1

4823

BATE

13:02:07

56

4823

BATE

13:02:07

33

4823

BATE

12:48:09

28

4823

BATE

12:48:09

34

4823

BATE

12:48:09

1

4823

BATE

12:48:04

16

4823

BATE

12:48:04

15

4823

BATE

12:48:04

55

4823

BATE

12:41:41

58

4824

BATE

12:41:11

28

4825

BATE

12:41:10

31

4825

BATE

12:41:10

54

4823

BATE

12:38:30

58

4819

BATE

12:36:49

21

4825

BATE

12:33:45

42

4825

BATE

12:33:45

63

4826

BATE

12:33:45

51

4815

BATE

12:31:11

78

4815

BATE

12:31:11

60

4810

BATE

12:30:34

1

4809

BATE

12:30:12

12

4809

BATE

12:30:12

10

4809

BATE

12:30:12

31

4809

BATE

12:30:12

25

4809

BATE

12:29:55

32

4809

BATE

12:29:55

79

4808

BATE

12:27:37

55

4808

BATE

12:27:37

21

4808

BATE

12:27:37

51

4803

BATE

12:26:56

22

4802

BATE

12:26:18

4

4802

BATE

12:26:17

27

4802

BATE

12:26:17

93

4802

BATE

12:26:08

188

4802

BATE

12:26:08

20

4802

BATE

12:26:08

77

4802

BATE

12:26:08

110

4800

BATE

12:26:05

57

4795

BATE

12:10:14

3

4795

BATE

12:10:14

6

4795

BATE

12:10:14

20

4795

BATE

12:10:14

5

4795

BATE

12:10:14

13

4795

BATE

12:10:14

13

4795

BATE

12:10:14

2

4795

BATE

12:10:14

44

4782

BATE

11:59:57

5

4782

BATE

11:59:57

9

4782

BATE

11:59:57

128

4781

BATE

11:59:35

42

4775

BATE

11:55:54

3

4775

BATE

11:55:54

1

4775

BATE

11:55:54

22

4775

BATE

11:55:54

3

4775

BATE

11:55:54

5

4775

BATE

11:55:54

1

4775

BATE

11:55:54

3

4775

BATE

11:55:54

1

4775

BATE

11:55:54

1

4775

BATE

11:55:54

4

4775

BATE

11:55:54

4

4775

BATE

11:55:54

10

4775

BATE

11:55:54

3

4775

BATE

11:55:53

3

4775

BATE

11:55:53

2

4775

BATE

11:55:51

32

4775

BATE

11:52:22

49

4775

BATE

11:52:21

67

4776

BATE

11:52:02

44

4775

BATE

11:50:08

6

4775

BATE

11:50:08

5

4775

BATE

11:50:08

2

4775

BATE

11:49:58

50

4777

BATE

11:49:32

11

4777

BATE

11:49:32

32

4778

BATE

11:48:55

50

4785

BATE

11:45:23

2

4785

BATE

11:45:23

4

4787

BATE

11:44:42

12

4787

BATE

11:44:42

43

4787

BATE

11:44:42

56

4788

BATE

11:44:42

3

4788

BATE

11:44:42

1

4790

BATE

11:38:08

9

4790

BATE

11:38:08

8

4790

BATE

11:38:08

2

4790

BATE

11:38:00

12

4790

BATE

11:37:55

21

4790

BATE

11:37:55

5

4790

BATE

11:37:55

10

4790

BATE

11:37:22

38

4790

BATE

11:37:22

3

4790

BATE

11:37:22

59

4799

BATE

11:28:26

61

4799

BATE

11:28:26

229

4799

BATE

11:28:26

25

4799

BATE

11:28:26

58

4799

BATE

11:20:47

2

4802

BATE

11:18:00

25

4802

BATE

11:18:00

5

4802

BATE

11:18:00

6

4802

BATE

11:18:00

1

4802

BATE

11:17:58

6

4802

BATE

11:17:58

1

4802

BATE

11:17:58

7

4802

BATE

11:17:58

4

4802

BATE

11:17:58

3

4802

BATE

11:17:54

62

4802

BATE

11:16:56

106

4802

BATE

11:16:56

57

4802

BATE

11:16:56

89

4802

BATE

11:16:49

28

4837

CHIX

16:23:06

70

4837

CHIX

16:23:06

53

4837

CHIX

16:22:58

6

4834

CHIX

16:22:38

238

4834

CHIX

16:22:38

11

4834

CHIX

16:21:40

26

4834

CHIX

16:21:40

4

4834

CHIX

16:21:40

62

4833

CHIX

16:21:10

16

4831

CHIX

16:20:00

65

4831

CHIX

16:20:00

28

4831

CHIX

16:20:00

172

4832

CHIX

16:19:49

9

4830

CHIX

16:17:47

63

4830

CHIX

16:17:47

43

4830

CHIX

16:17:47

37

4830

CHIX

16:17:47

54

4830

CHIX

16:17:26

34

4830

CHIX

16:17:26

88

4830

CHIX

16:17:22

59

4830

CHIX

16:16:55

61

4830

CHIX

16:16:55

30

4828

CHIX

16:15:14

21

4828

CHIX

16:15:14

57

4828

CHIX

16:15:14

82

4829

CHIX

16:15:04

44

4829

CHIX

16:15:04

57

4827

CHIX

16:13:56

19

4827

CHIX

16:13:56

30

4827

CHIX

16:13:56

41

4827

CHIX

16:13:56

61

4828

CHIX

16:13:30

14

4828

CHIX

16:13:30

110

4825

CHIX

16:12:56

51

4826

CHIX

16:12:53

63

4825

CHIX

16:12:37

71

4824

CHIX

16:12:20

102

4824

CHIX

16:12:20

59

4815

CHIX

16:08:51

20

4815

CHIX

16:08:51

63

4815

CHIX

16:08:37

53

4816

CHIX

16:07:15

51

4818

CHIX

16:07:14

54

4820

CHIX

16:06:13

40

4821

CHIX

16:05:57

9

4820

CHIX

16:05:35

88

4820

CHIX

16:05:35

16

4820

CHIX

16:05:35

93

4821

CHIX

16:04:53

89

4822

CHIX

16:03:12

61

4822

CHIX

16:03:12

69

4822

CHIX

16:03:12

55

4823

CHIX

16:03:11

75

4823

CHIX

16:03:11

50

4822

CHIX

16:00:29

53

4822

CHIX

16:00:23

56

4822

CHIX

16:00:23

51

4821

CHIX

15:59:36

63

4822

CHIX

15:59:36

60

4821

CHIX

15:58:15

60

4821

CHIX

15:58:15

39

4822

CHIX

15:58:00

21

4822

CHIX

15:58:00

119

4822

CHIX

15:57:53

59

4819

CHIX

15:55:05

63

4820

CHIX

15:54:40

37

4821

CHIX

15:53:51

19

4821

CHIX

15:53:51

51

4821

CHIX

15:53:51

90

4821

CHIX

15:53:50

61

4821

CHIX

15:53:50

98

4819

CHIX

15:52:15

54

4818

CHIX

15:51:27

60

4818

CHIX

15:50:30

87

4816

CHIX

15:48:45

6

4815

CHIX

15:48:04

9

4816

CHIX

15:48:01

45

4816

CHIX

15:48:01

232

4817

CHIX

15:47:20

9

4817

CHIX

15:47:17

51

4817

CHIX

15:47:17

34

4818

CHIX

15:46:58

22

4818

CHIX

15:46:58

94

4819

CHIX

15:46:41

70

4819

CHIX

15:46:41

70

4819

CHIX

15:46:41

46

4819

CHIX

15:46:23

56

4819

CHIX

15:46:00

72

4819

CHIX

15:44:54

93

4819

CHIX

15:44:54

51

4819

CHIX

15:44:54

53

4820

CHIX

15:44:45

85

4816

CHIX

15:42:51

25

4816

CHIX

15:42:51

112

4816

CHIX

15:42:51

58

4815

CHIX

15:41:39

57

4815

CHIX

15:41:39

59

4814

CHIX

15:41:15

46

4815

CHIX

15:40:40

16

4815

CHIX

15:40:40

59

4815

CHIX

15:40:40

85

4815

CHIX

15:39:43

66

4815

CHIX

15:39:43

70

4815

CHIX

15:39:43

50

4816

CHIX

15:38:57

92

4816

CHIX

15:38:57

60

4818

CHIX

15:38:21

62

4818

CHIX

15:38:21

200

4818

CHIX

15:38:21

51

4811

CHIX

15:36:31

55

4814

CHIX

15:35:19

70

4815

CHIX

15:35:08

8

4815

CHIX

15:35:08

136

4815

CHIX

15:35:08

52

4814

CHIX

15:34:02

52

4815

CHIX

15:33:50

54

4815

CHIX

15:33:44

102

4816

CHIX

15:33:44

55

4817

CHIX

15:33:37

96

4818

CHIX

15:33:37

20

4819

CHIX

15:33:36

17

4819

CHIX

15:33:36

44

4819

CHIX

15:33:36

25

4819

CHIX

15:33:36

88

4820

CHIX

15:32:10

71

4819

CHIX

15:31:49

55

4819

CHIX

15:30:48

61

4819

CHIX

15:30:48

54

4820

CHIX

15:30:44

11

4819

CHIX

15:27:07

46

4819

CHIX

15:27:07

58

4818

CHIX

15:26:00

109

4818

CHIX

15:26:00

40

4819

CHIX

15:25:59

56

4819

CHIX

15:25:19

90

4819

CHIX

15:25:17

38

4819

CHIX

15:25:17

25

4819

CHIX

15:24:35

53

4818

CHIX

15:22:54

69

4818

CHIX

15:22:54

17

4818

CHIX

15:22:54

57

4819

CHIX

15:22:52

31

4819

CHIX

15:22:52

63

4816

CHIX

15:20:01

62

4817

CHIX

15:19:52

60

4817

CHIX

15:18:45

56

4820

CHIX

15:18:36

52

4821

CHIX

15:17:54

62

4822

CHIX

15:17:40

59

4823

CHIX

15:16:59

97

4823

CHIX

15:16:17

56

4823

CHIX

15:16:17

18

4821

CHIX

15:15:38

49

4821

CHIX

15:15:37

60

4822

CHIX

15:15:32

51

4822

CHIX

15:15:32

52

4821

CHIX

15:14:08

25

4821

CHIX

15:14:08

66

4821

CHIX

15:14:08

34

4823

CHIX

15:13:38

55

4823

CHIX

15:13:38

41

4823

CHIX

15:13:38

28

4822

CHIX

15:12:07

27

4822

CHIX

15:12:02

9

4823

CHIX

15:11:45

52

4823

CHIX

15:10:54

43

4823

CHIX

15:10:54

45

4823

CHIX

15:10:54

59

4824

CHIX

15:10:51

4

4824

CHIX

15:09:34

18

4823

CHIX

15:09:34

38

4823

CHIX

15:09:34

23

4823

CHIX

15:09:34

97

4823

CHIX

15:09:34

35

4823

CHIX

15:09:34

18

4824

CHIX

15:08:48

23

4824

CHIX

15:08:48

40

4824

CHIX

15:08:48

91

4819

CHIX

15:07:02

47

4821

CHIX

15:06:53

13

4821

CHIX

15:06:53

25

4821

CHIX

15:06:53

13

4819

CHIX

15:05:40

47

4819

CHIX

15:05:40

61

4819

CHIX

15:05:40

61

4820

CHIX

15:05:40

51

4816

CHIX

15:04:13

60

4817

CHIX

15:03:48

10

4817

CHIX

15:03:48

113

4818

CHIX

15:03:43

9

4818

CHIX

15:02:44

60

4818

CHIX

15:02:44

65

4816

CHIX

15:01:49

1

4814

CHIX

15:00:06

56

4814

CHIX

15:00:05

52

4815

CHIX

14:59:47

51

4815

CHIX

14:59:47

63

4815

CHIX

14:59:47

51

4816

CHIX

14:59:43

82

4814

CHIX

14:59:06

61

4815

CHIX

14:59:05

60

4815

CHIX

14:59:05

56

4816

CHIX

14:58:56

58

4816

CHIX

14:58:43

64

4816

CHIX

14:57:59

58

4817

CHIX

14:57:46

69

4817

CHIX

14:57:46

54

4818

CHIX

14:57:44

62

4818

CHIX

14:57:24

51

4818

CHIX

14:57:04

56

4818

CHIX

14:54:49

25

4818

CHIX

14:54:49

25

4818

CHIX

14:54:32

46

4818

CHIX

14:54:32

59

4818

CHIX

14:54:13

12

4818

CHIX

14:54:13

66

4818

CHIX

14:54:13

63

4819

CHIX

14:53:58

66

4821

CHIX

14:52:43

102

4821

CHIX

14:52:43

70

4821

CHIX

14:52:43

222

4821

CHIX

14:52:43

59

4814

CHIX

14:51:39

61

4814

CHIX

14:51:25

99

4814

CHIX

14:51:25

230

4814

CHIX

14:51:25

21

4803

CHIX

14:47:13

133

4802

CHIX

14:46:34

45

4803

CHIX

14:45:33

72

4803

CHIX

14:45:33

60

4803

CHIX

14:45:04

61

4799

CHIX

14:43:02

98

4800

CHIX

14:41:52

58

4800

CHIX

14:41:23

57

4801

CHIX

14:41:23

102

4796

CHIX

14:39:57

52

4797

CHIX

14:39:23

18

4797

CHIX

14:39:12

81

4797

CHIX

14:39:10

28

4797

CHIX

14:39:00

62

4796

CHIX

14:38:57

88

4796

CHIX

14:38:00

115

4796

CHIX

14:37:03

46

4796

CHIX

14:35:59

20

4796

CHIX

14:35:59

59

4796

CHIX

14:35:59

26

4796

CHIX

14:35:20

47

4796

CHIX

14:35:20

56

4795

CHIX

14:34:04

68

4795

CHIX

14:33:28

59

4796

CHIX

14:32:56

2

4796

CHIX

14:32:20

70

4796

CHIX

14:32:12

55

4795

CHIX

14:30:55

107

4796

CHIX

14:30:52

70

4796

CHIX

14:29:23

82

4796

CHIX

14:29:23

56

4796

CHIX

14:29:23

61

4794

CHIX

14:23:47

89

4795

CHIX

14:23:47

90

4794

CHIX

14:21:27

13

4794

CHIX

14:19:48

23

4794

CHIX

14:19:48

22

4794

CHIX

14:19:48

11

4794

CHIX

14:17:54

58

4794

CHIX

14:17:54

51

4794

CHIX

14:17:54

81

4795

CHIX

14:17:23

53

4797

CHIX

14:16:11

58

4797

CHIX

14:16:10

73

4796

CHIX

14:15:58

105

4794

CHIX

14:14:12

1

4793

CHIX

14:11:28

22

4793

CHIX

14:11:18

81

4792

CHIX

14:10:13

59

4793

CHIX

14:08:53

79

4793

CHIX

14:03:42

54

4794

CHIX

14:02:32

70

4795

CHIX

14:02:32

39

4795

CHIX

13:57:16

17

4795

CHIX

13:57:16

61

4796

CHIX

13:57:15

70

4797

CHIX

13:54:30

81

4797

CHIX

13:51:15

51

4797

CHIX

13:51:15

52

4797

CHIX

13:44:15

43

4797

CHIX

13:44:15

49

4797

CHIX

13:43:38

34

4798

CHIX

13:42:50

25

4797

CHIX

13:42:39

11

4795

CHIX

13:38:09

43

4795

CHIX

13:38:09

55

4794

CHIX

13:36:43

1

4795

CHIX

13:34:45

76

4795

CHIX

13:34:45

12

4797

CHIX

13:30:13

50

4797

CHIX

13:30:13

60

4797

CHIX

13:30:13

58

4798

CHIX

13:28:35

74

4799

CHIX

13:27:29

59

4796

CHIX

13:26:28

53

4796

CHIX

13:24:22

51

4797

CHIX

13:23:24

52

4801

CHIX

13:20:38

88

4803

CHIX

13:20:14

57

4804

CHIX

13:19:30

53

4805

CHIX

13:18:43

58

4804

CHIX

13:14:12

13

4806

CHIX

13:11:20

45

4806

CHIX

13:11:20

59

4808

CHIX

13:10:36

71

4808

CHIX

13:10:00

1

4814

CHIX

13:06:59

51

4814

CHIX

13:06:55

60

4816

CHIX

13:06:15

44

4817

CHIX

13:05:45

12

4817

CHIX

13:05:45

5

4817

CHIX

13:05:45

57

4821

CHIX

13:04:09

55

4822

CHIX

13:03:48

4

4822

CHIX

13:03:48

57

4824

CHIX

13:01:29

56

4822

CHIX

12:57:21

62

4822

CHIX

12:49:53

96

4824

CHIX

12:48:04

76

4822

CHIX

12:45:12

62

4822

CHIX

12:41:42

43

4824

CHIX

12:41:39

57

4824

CHIX

12:41:39

20

4824

CHIX

12:41:39

53

4825

CHIX

12:41:10

60

4825

CHIX

12:41:01

68

4825

CHIX

12:41:01

16

4823

CHIX

12:39:33

51

4823

CHIX

12:38:30

75

4825

CHIX

12:38:04

53

4826

CHIX

12:38:04

33

4824

CHIX

12:38:02

23

4824

CHIX

12:38:02

75

4820

CHIX

12:36:49

58

4822

CHIX

12:35:54

53

4820

CHIX

12:34:41

62

4826

CHIX

12:33:45

89

4827

CHIX

12:33:45

43

4826

CHIX

12:32:28

70

4825

CHIX

12:32:28

69

4825

CHIX

12:32:28

108

4826

CHIX

12:32:19

25

4825

CHIX

12:32:18

138

4824

CHIX

12:32:10

96

4824

CHIX

12:32:09

137

4824

CHIX

12:32:09

103

4823

CHIX

12:32:03

78

4823

CHIX

12:32:03

55

4816

CHIX

12:31:18

30

4815

CHIX

12:31:14

22

4815

CHIX

12:31:14

17

4815

CHIX

12:31:11

88

4815

CHIX

12:31:11

67

4817

CHIX

12:31:03

100

4817

CHIX

12:31:03

52

4817

CHIX

12:30:48

23

4811

CHIX

12:30:34

16

4811

CHIX

12:30:34

70

4811

CHIX

12:30:34

201

4810

CHIX

12:30:34

87

4810

CHIX

12:30:34

71

4810

CHIX

12:30:22

59

4809

CHIX

12:30:12

54

4809

CHIX

12:30:12

52

4810

CHIX

12:30:09

63

4808

CHIX

12:29:55

67

4809

CHIX

12:29:55

61

4809

CHIX

12:29:15

102

4809

CHIX

12:29:02

54

4810

CHIX

12:29:00

56

4808

CHIX

12:27:37

60

4808

CHIX

12:27:37

2

4805

CHIX

12:26:44

50

4805

CHIX

12:26:44

70

4805

CHIX

12:26:44

156

4804

CHIX

12:26:44

61

4803

CHIX

12:26:15

53

4803

CHIX

12:26:14

52

4801

CHIX

12:26:03

61

4802

CHIX

12:25:57

51

4802

CHIX

12:25:57

100

4798

CHIX

12:21:59

53

4796

CHIX

12:19:32

9

4796

CHIX

12:19:32

51

4795

CHIX

12:15:43

2

4795

CHIX

12:15:32

51

4796

CHIX

12:14:36

25

4796

CHIX

12:14:20

57

4795

CHIX

12:11:58

61

4796

CHIX

12:11:47

101

4797

CHIX

12:11:11

103

4796

CHIX

12:10:14

57

4786

CHIX

12:04:20

55

4780

CHIX

12:01:31

61

4781

CHIX

12:00:00

93

4781

CHIX

11:59:35

113

4782

CHIX

11:59:30

62

4779

CHIX

11:58:38

62

4778

CHIX

11:56:50

137

4778

CHIX

11:56:46

15

4778

CHIX

11:56:40

3

4778

CHIX

11:56:40

56

4775

CHIX

11:55:54

59

4776

CHIX

11:55:48

77

4776

CHIX

11:55:48

67

4775

CHIX

11:52:22

55

4777

CHIX

11:52:02

62

4777

CHIX

11:52:02

76

4778

CHIX

11:51:47

60

4778

CHIX

11:50:53

5

4778

CHIX

11:50:53

111

4778

CHIX

11:50:53

70

4778

CHIX

11:50:51

90

4776

CHIX

11:50:47

62

4776

CHIX

11:49:33

68

4778

CHIX

11:48:55

55

4780

CHIX

11:47:20

62

4780

CHIX

11:47:20

53

4782

CHIX

11:47:10

35

4785

CHIX

11:46:17

18

4785

CHIX

11:46:17

11

4785

CHIX

11:46:17

51

4786

CHIX

11:46:16

211

4786

CHIX

11:46:11

53

4784

CHIX

11:45:23

53

4786

CHIX

11:45:06

52

4786

CHIX

11:45:06

54

4788

CHIX

11:44:42

70

4789

CHIX

11:43:10

196

4789

CHIX

11:43:10

59

4787

CHIX

11:40:35

36

4787

CHIX

11:40:35

25

4787

CHIX

11:40:34

75

4790

CHIX

11:40:08

63

4790

CHIX

11:40:08

19

4790

CHIX

11:38:08

16

4790

CHIX

11:37:55

26

4790

CHIX

11:37:22

52

4792

CHIX

11:37:13

55

4792

CHIX

11:37:13

53

4793

CHIX

11:37:11

109

4794

CHIX

11:37:03

73

4794

CHIX

11:37:03

12

4791

CHIX

11:35:58

37

4791

CHIX

11:35:58

23

4791

CHIX

11:35:58

101

4792

CHIX

11:35:22

47

4791

CHIX

11:35:03

13

4791

CHIX

11:35:03

63

4792

CHIX

11:34:56

57

4795

CHIX

11:30:08

94

4797

CHIX

11:29:19

93

4799

CHIX

11:28:26

71

4798

CHIX

11:27:32

126

4799

CHIX

11:27:25

37

4797

CHIX

11:23:14

14

4797

CHIX

11:23:14

61

4797

CHIX

11:23:14

56

4797

CHIX

11:21:00

63

4800

CHIX

11:20:41

61

4799

CHIX

11:20:02

55

4799

CHIX

11:20:02

58

4799

CHIX

11:20:02

16

4801

CHIX

11:19:37

70

4801

CHIX

11:19:37

88

4802

CHIX

11:19:19

51

4804

CHIX

11:19:02

67

4803

CHIX

11:17:54

59

4804

CHIX

11:17:52

51

4803

CHIX

11:17:17

73

4803

CHIX

11:17:06

69

4802

CHIX

11:16:56

80

4802

CHIX

11:16:56

57

4800

CHIX

11:15:48

239

4800

CHIX

11:15:33

8

4800

CHIX

11:15:33

2

4835

LSE

16:29:32

129

4837

LSE

16:29:31

88

4832

LSE

16:29:02

2

4832

LSE

16:29:02

36

4832

LSE

16:29:02

2

4832

LSE

16:28:56

1

4832

LSE

16:28:56

50

4832

LSE

16:28:47

72

4832

LSE

16:28:46

23

4836

LSE

16:28:43

89

4836

LSE

16:28:38

121

4838

LSE

16:28:27

21

4841

LSE

16:27:50

30

4841

LSE

16:27:50

38

4841

LSE

16:27:50

28

4841

LSE

16:27:44

59

4842

LSE

16:27:33

25

4842

LSE

16:27:20

49

4842

LSE

16:27:20

96

4842

LSE

16:27:20

4

4842

LSE

16:27:20

80

4842

LSE

16:27:14

28

4842

LSE

16:27:14

44

4842

LSE

16:27:14

110

4841

LSE

16:26:58

133

4842

LSE

16:26:58

4

4842

LSE

16:26:58

150

4843

LSE

16:25:48

170

4843

LSE

16:25:29

1

4843

LSE

16:25:29

80

4844

LSE

16:25:26

145

4840

LSE

16:25:04

138

4841

LSE

16:24:50

75

4842

LSE

16:24:49

70

4842

LSE

16:24:49

117

4842

LSE

16:24:49

18

4842

LSE

16:24:42

100

4842

LSE

16:24:42

125

4838

LSE

16:24:34

129

4838

LSE

16:24:34

114

4839

LSE

16:24:32

127

4840

LSE

16:24:28

127

4840

LSE

16:24:28

190

4838

LSE

16:23:44

70

4838

LSE

16:23:44

71

4838

LSE

16:23:44

25

4838

LSE

16:23:39

27

4838

LSE

16:23:39

25

4836

LSE

16:23:31

133

4836

LSE

16:23:31

115

4837

LSE

16:23:06

39

4834

LSE

16:21:53

166

4834

LSE

16:21:53

14

4834

LSE

16:21:43

50

4834

LSE

16:21:29

61

4834

LSE

16:21:29

23

4833

LSE

16:21:10

115

4833

LSE

16:21:10

6

4833

LSE

16:21:10

240

4833

LSE

16:21:10

4

4833

LSE

16:20:59

76

4833

LSE

16:20:59

43

4833

LSE

16:20:59

6

4833

LSE

16:20:59

75

4832

LSE

16:20:57

113

4831

LSE

16:20:00

123

4831

LSE

16:20:00

119

4831

LSE

16:20:00

3

4831

LSE

16:20:00

20

4831

LSE

16:20:00

75

4831

LSE

16:20:00

30

4831

LSE

16:19:56

64

4832

LSE

16:19:13

23

4832

LSE

16:19:13

68

4832

LSE

16:19:13

199

4832

LSE

16:19:13

116

4831

LSE

16:17:47

78

4830

LSE

16:17:47

114

4830

LSE

16:17:47

125

4831

LSE

16:17:47

3

4831

LSE

16:17:47

127

4830

LSE

16:16:55

35

4830

LSE

16:16:42

46

4830

LSE

16:16:42

68

4830

LSE

16:16:42

78

4829

LSE

16:15:14

50

4829

LSE

16:15:14

43

4829

LSE

16:15:14

121

4829

LSE

16:15:10

80

4829

LSE

16:15:10

98

4827

LSE

16:14:52

80

4827

LSE

16:14:52

120

4827

LSE

16:14:52

126

4827

LSE

16:13:56

5

4828

LSE

16:13:43

128

4828

LSE

16:13:43

165

4825

LSE

16:12:53

70

4825

LSE

16:12:37

113

4825

LSE

16:12:37

80

4824

LSE

16:12:24

75

4824

LSE

16:12:24

90

4824

LSE

16:12:24

107

4824

LSE

16:12:24

124

4824

LSE

16:12:20

27

4820

LSE

16:11:14

94

4820

LSE

16:11:14

82

4818

LSE

16:10:31

114

4818

LSE

16:10:31

131

4817

LSE

16:10:06

2

4817

LSE

16:10:06

13

4814

LSE

16:09:05

125

4815

LSE

16:08:37

54

4815

LSE

16:08:12

42

4815

LSE

16:08:12

55

4815

LSE

16:08:12

111

4815

LSE

16:07:23

108

4817

LSE

16:07:15

128

4819

LSE

16:07:14

118

4820

LSE

16:06:13

124

4820

LSE

16:05:35

25

4822

LSE

16:04:23

231

4822

LSE

16:04:23

100

4822

LSE

16:04:23

91

4822

LSE

16:04:23

108

4820

LSE

16:03:51

118

4821

LSE

16:03:21

30

4822

LSE

16:03:12

75

4822

LSE

16:03:12

130

4822

LSE

16:03:12

51

4823

LSE

16:03:11

70

4823

LSE

16:03:11

167

4823

LSE

16:03:11

56

4824

LSE

16:03:07

42

4824

LSE

16:03:07

100

4824

LSE

16:03:07

132

4824

LSE

16:03:07

7

4821

LSE

16:00:53

112

4821

LSE

16:00:53

248

4823

LSE

16:00:23

100

4823

LSE

16:00:23

4

4823

LSE

16:00:23

12

4823

LSE

16:00:23

176

4823

LSE

16:00:23

114

4822

LSE

16:00:05

17

4821

LSE

15:59:36

111

4821

LSE

15:59:36

153

4822

LSE

15:59:36

123

4822

LSE

15:59:36

25

4821

LSE

15:58:01

115

4821

LSE

15:58:01

89

4822

LSE

15:57:53

130

4822

LSE

15:57:53

88

4822

LSE

15:57:53

75

4822

LSE

15:57:53

5

4822

LSE

15:57:53

1

4821

LSE

15:56:49

128

4818

LSE

15:55:07

77

4819

LSE

15:55:05

44

4819

LSE

15:55:05

103

4820

LSE

15:54:40

101

4820

LSE

15:54:40

26

4820

LSE

15:54:15

141

4820

LSE

15:54:15

75

4821

LSE

15:53:51

65

4821

LSE

15:53:51

171

4821

LSE

15:53:50

157

4821

LSE

15:53:50

106

4818

LSE

15:52:15

61

4819

LSE

15:52:15

60

4819

LSE

15:52:15

72

4818

LSE

15:51:27

100

4818

LSE

15:51:27

75

4818

LSE

15:50:43

9

4815

LSE

15:48:47

57

4815

LSE

15:48:47

62

4815

LSE

15:48:46

12

4817

LSE

15:47:20

62

4817

LSE

15:47:17

48

4817

LSE

15:47:17

14

4817

LSE

15:47:17

96

4817

LSE

15:47:17

20

4817

LSE

15:47:17

18

4817

LSE

15:47:17

75

4817

LSE

15:47:17

82

4818

LSE

15:47:09

28

4817

LSE

15:47:00

119

4819

LSE

15:46:41

7

4819

LSE

15:46:41

125

4819

LSE

15:46:41

157

4819

LSE

15:46:20

63

4819

LSE

15:44:54

120

4819

LSE

15:44:54

61

4819

LSE

15:44:46

70

4820

LSE

15:44:45

191

4820

LSE

15:44:45

118

4820

LSE

15:44:45

75

4819

LSE

15:44:21

91

4819

LSE

15:44:11

37

4819

LSE

15:44:11

62

4816

LSE

15:42:56

70

4817

LSE

15:42:54

68

4817

LSE

15:42:54

62

4817

LSE

15:42:54

129

4816

LSE

15:42:51

80

4815

LSE

15:41:49

110

4815

LSE

15:41:39

119

4814

LSE

15:41:15

123

4815

LSE

15:41:03

32

4815

LSE

15:40:40

80

4815

LSE

15:40:40

23

4815

LSE

15:40:40

91

4815

LSE

15:40:40

90

4815

LSE

15:39:43

39

4815

LSE

15:39:43

109

4815

LSE

15:39:43

17

4815

LSE

15:39:43

96

4815

LSE

15:39:01

75

4816

LSE

15:38:57

106

4816

LSE

15:38:57

120

4816

LSE

15:38:57

127

4816

LSE

15:38:57

129

4815

LSE

15:37:02

212

4815

LSE

15:37:02

76

4815

LSE

15:37:02

65

4815

LSE

15:37:02

109

4812

LSE

15:35:46

128

4813

LSE

15:35:24

128

4815

LSE

15:35:08

22

4815

LSE

15:35:08

90

4815

LSE

15:35:08

147

4815

LSE

15:35:08

118

4814

LSE

15:34:02

103

4816

LSE

15:33:44

31

4816

LSE

15:33:41

155

4817

LSE

15:33:37

124

4818

LSE

15:33:37

80

4819

LSE

15:33:36

42

4819

LSE

15:33:36

49

4819

LSE

15:32:25

69

4819

LSE

15:32:21

124

4819

LSE

15:32:21

80

4819

LSE

15:31:49

112

4819

LSE

15:31:49

142

4819

LSE

15:31:49

49

4819

LSE

15:31:49

108

4820

LSE

15:31:16

34

4820

LSE

15:30:48

75

4820

LSE

15:30:48

160

4819

LSE

15:30:48

3

4820

LSE

15:30:44

176

4820

LSE

15:30:44

181

4820

LSE

15:30:06

107

4820

LSE

15:30:06

125

4819

LSE

15:28:17

145

4819

LSE

15:27:07

22

4818

LSE

15:26:00

90

4818

LSE

15:26:00

109

4818

LSE

15:26:00

78

4819

LSE

15:25:17

15

4819

LSE

15:25:17

28

4819

LSE

15:25:17

10

4820

LSE

15:25:05

143

4820

LSE

15:25:05

16

4820

LSE

15:25:05

82

4819

LSE

15:24:37

127

4817

LSE

15:23:20

122

4818

LSE

15:22:54

2

4818

LSE

15:22:54

161

4819

LSE

15:22:52

62

4819

LSE

15:22:52

64

4819

LSE

15:21:37

42

4819

LSE

15:21:32

114

4818

LSE

15:21:29

28

4815

LSE

15:20:18

130

4816

LSE

15:20:01

124

4817

LSE

15:19:52

27

4818

LSE

15:18:43

98

4818

LSE

15:18:38

8

4822

LSE

15:17:40

122

4822

LSE

15:17:40

20

4823

LSE

15:17:00

98

4823

LSE

15:16:59

117

4823

LSE

15:16:59

108

4823

LSE

15:16:59

137

4823

LSE

15:16:59

73

4821

LSE

15:15:37

5

4822

LSE

15:15:32

112

4822

LSE

15:15:32

123

4821

LSE

15:14:08

32

4823

LSE

15:13:38

52

4823

LSE

15:13:38

69

4823

LSE

15:13:38

13

4823

LSE

15:13:38

73

4825

LSE

15:13:06

85

4825

LSE

15:13:06

92

4825

LSE

15:13:06

176

4825

LSE

15:13:06

109

4825

LSE

15:13:06

68

4823

LSE

15:11:45

58

4823

LSE

15:11:45

117

4823

LSE

15:11:45

60

4822

LSE

15:09:35

63

4822

LSE

15:09:35

29

4822

LSE

15:09:35

94

4822

LSE

15:09:34

6

4822

LSE

15:09:34

112

4822

LSE

15:09:34

29

4823

LSE

15:09:34

92

4823

LSE

15:09:34

119

4824

LSE

15:08:48

156

4824

LSE

15:08:48

54

4821

LSE

15:07:45

59

4821

LSE

15:07:45

25

4820

LSE

15:07:02

146

4820

LSE

15:07:02

62

4818

LSE

15:06:16

59

4819

LSE

15:05:43

47

4819

LSE

15:05:40

52

4821

LSE

15:05:40

75

4821

LSE

15:05:40

246

4820

LSE

15:05:40

76

4817

LSE

15:03:48

37

4817

LSE

15:03:48

41

4817

LSE

15:03:48

69

4817

LSE

15:03:46

48

4817

LSE

15:03:45

12

4817

LSE

15:03:44

113

4817

LSE

15:03:44

121

4818

LSE

15:03:43

75

4818

LSE

15:03:06

124

4818

LSE

15:02:45

58

4818

LSE

15:02:44

62

4818

LSE

15:02:44

111

4811

LSE

15:00:32

144

4812

LSE

15:00:32

126

4814

LSE

15:00:06

108

4814

LSE

14:59:06

8

4814

LSE

14:59:06

62

4815

LSE

14:59:05

28

4815

LSE

14:59:05

26

4815

LSE

14:59:05

14

4815

LSE

14:59:05

29

4815

LSE

14:59:05

32

4815

LSE

14:58:58

94

4815

LSE

14:58:58

84

4815

LSE

14:58:57

133

4816

LSE

14:58:43

54

4816

LSE

14:57:59

17

4816

LSE

14:57:59

44

4816

LSE

14:57:53

118

4817

LSE

14:57:46

117

4817

LSE

14:57:46

75

4818

LSE

14:57:45

75

4818

LSE

14:57:44

108

4818

LSE

14:57:44

6

4816

LSE

14:54:54

95

4816

LSE

14:54:54

14

4816

LSE

14:54:52

114

4817

LSE

14:54:51

10

4817

LSE

14:54:51

124

4817

LSE

14:54:13

15

4818

LSE

14:54:13

109

4818

LSE

14:54:13

114

4818

LSE

14:54:13

2

4818

LSE

14:54:13

131

4818

LSE

14:54:13

75

4819

LSE

14:54:00

19

4819

LSE

14:54:00

122

4819

LSE

14:53:58

75

4819

LSE

14:53:45

31

4819

LSE

14:53:45

117

4819

LSE

14:53:45

39

4819

LSE

14:53:45

80

4819

LSE

14:52:57

159

4820

LSE

14:52:47

24

4820

LSE

14:52:47

131

4820

LSE

14:52:43

125

4821

LSE

14:52:43

319

4822

LSE

14:52:43

36

4822

LSE

14:52:43

49

4822

LSE

14:52:43

60

4817

LSE

14:51:57

136

4817

LSE

14:51:57

129

4817

LSE

14:51:54

80

4817

LSE

14:51:44

128

4814

LSE

14:51:25

27

4815

LSE

14:51:23

102

4815

LSE

14:51:23

456

4815

LSE

14:51:23

106

4815

LSE

14:51:23

91

4815

LSE

14:51:23

100

4815

LSE

14:51:23

103

4815

LSE

14:51:23

1

4815

LSE

14:51:23

23

4815

LSE

14:51:23

12

4814

LSE

14:50:33

17

4814

LSE

14:50:33

7

4814

LSE

14:50:33

44

4809

LSE

14:48:54

550

4809

LSE

14:48:54

83

4809

LSE

14:48:54

116

4809

LSE

14:48:18

99

4809

LSE

14:48:18

123

4807

LSE

14:47:42

82

4803

LSE

14:47:13

24

4803

LSE

14:47:03

118

4801

LSE

14:46:38

89

4802

LSE

14:46:34

93

4802

LSE

14:46:25

37

4802

LSE

14:46:25

134

4802

LSE

14:46:25

76

4803

LSE

14:45:33

148

4803

LSE

14:45:33

130

4803

LSE

14:45:33

14

4803

LSE

14:45:04

89

4803

LSE

14:45:04

40

4803

LSE

14:45:04

97

4803

LSE

14:45:04

64

4803

LSE

14:45:04

110

4801

LSE

14:45:00

20

4799

LSE

14:43:02

106

4799

LSE

14:43:02

51

4800

LSE

14:42:56

75

4800

LSE

14:42:56

190

4800

LSE

14:42:56

58

4800

LSE

14:42:56

98

4800

LSE

14:41:24

75

4801

LSE

14:41:23

7

4799

LSE

14:40:54

96

4799

LSE

14:40:54

10

4799

LSE

14:40:54

136

4799

LSE

14:40:54

12

4796

LSE

14:39:57

130

4796

LSE

14:39:57

75

4797

LSE

14:39:40

75

4797

LSE

14:39:40

166

4797

LSE

14:39:12

33

4797

LSE

14:39:10

7

4797

LSE

14:39:00

30

4797

LSE

14:39:00

91

4797

LSE

14:39:00

75

4796

LSE

14:38:40

75

4796

LSE

14:38:33

150

4796

LSE

14:38:00

129

4796

LSE

14:37:03

75

4797

LSE

14:36:52

27

4797

LSE

14:36:17

75

4797

LSE

14:36:17

32

4796

LSE

14:35:59

131

4796

LSE

14:35:59

42

4796

LSE

14:35:20

10

4796

LSE

14:35:20

73

4796

LSE

14:35:20

35

4797

LSE

14:35:11

98

4797

LSE

14:35:11

43

4797

LSE

14:35:09

75

4797

LSE

14:35:09

145

4797

LSE

14:35:09

39

4796

LSE

14:34:04

70

4795

LSE

14:34:04

108

4795

LSE

14:34:04

168

4795

LSE

14:33:28

114

4795

LSE

14:33:01

27

4795

LSE

14:33:01

126

4796

LSE

14:32:56

53

4796

LSE

14:32:56

27

4797

LSE

14:32:56

75

4797

LSE

14:32:56

75

4796

LSE

14:32:20

75

4796

LSE

14:32:20

178

4796

LSE

14:32:12

67

4796

LSE

14:32:12

161

4796

LSE

14:32:12

185

4795

LSE

14:30:55

79

4796

LSE

14:30:52

97

4796

LSE

14:30:52

41

4796

LSE

14:29:23

75

4796

LSE

14:29:23

103

4796

LSE

14:29:23

88

4796

LSE

14:29:23

82

4796

LSE

14:29:23

142

4795

LSE

14:25:50

122

4795

LSE

14:25:50

107

4796

LSE

14:25:50

80

4795

LSE

14:24:47

37

4795

LSE

14:24:47

30

4795

LSE

14:23:47

10

4795

LSE

14:23:47

75

4795

LSE

14:23:47

113

4795

LSE

14:23:47

40

4795

LSE

14:21:27

75

4795

LSE

14:21:27

124

4794

LSE

14:21:27

111

4794

LSE

14:19:48

16

4794

LSE

14:19:48

91

4795

LSE

14:18:42

3

4795

LSE

14:17:23

75

4795

LSE

14:17:23

43

4795

LSE

14:17:23

142

4796

LSE

14:17:13

119

4796

LSE

14:16:12

110

4797

LSE

14:16:12

119

4797

LSE

14:16:10

109

4796

LSE

14:15:58

90

4796

LSE

14:15:46

154

4796

LSE

14:15:17

105

4796

LSE

14:14:56

52

4794

LSE

14:14:12

69

4794

LSE

14:14:12

121

4795

LSE

14:13:28

3

4795

LSE

14:13:28

7

4795

LSE

14:13:28

19

4795

LSE

14:12:47

97

4795

LSE

14:12:47

71

4793

LSE

14:11:22

40

4793

LSE

14:11:21

39

4793

LSE

14:11:21

21

4793

LSE

14:11:18

59

4793

LSE

14:11:18

136

4792

LSE

14:10:13

1

4792

LSE

14:10:13

34

4793

LSE

14:08:53

75

4793

LSE

14:08:53

130

4793

LSE

14:08:53

13

4793

LSE

14:08:53

49

4793

LSE

14:08:53

63

4793

LSE

14:08:53

75

4792

LSE

14:07:49

124

4791

LSE

14:05:57

122

4792

LSE

14:05:57

143

4794

LSE

14:03:40

30

4795

LSE

14:02:32

90

4795

LSE

14:02:32

122

4795

LSE

14:02:32

107

4795

LSE

14:02:32

19

4795

LSE

14:02:32

56

4796

LSE

14:02:05

70

4796

LSE

14:02:05

11

4795

LSE

14:01:20

113

4795

LSE

14:01:20

114

4794

LSE

13:58:04

4

4795

LSE

13:57:16

75

4795

LSE

13:57:16

27

4795

LSE

13:57:16

110

4796

LSE

13:57:15

47

4797

LSE

13:56:14

60

4797

LSE

13:56:14

169

4797

LSE

13:56:14

171

4797

LSE

13:54:30

56

4798

LSE

13:53:37

75

4798

LSE

13:53:37

182

4797

LSE

13:51:15

124

4797

LSE

13:47:39

121

4797

LSE

13:44:15

126

4797

LSE

13:43:38

55

4797

LSE

13:43:38

56

4797

LSE

13:43:38

131

4797

LSE

13:41:50

120

4795

LSE

13:38:09

124

4795

LSE

13:38:09

82

4795

LSE

13:38:09

3

4796

LSE

13:37:21

34

4796

LSE

13:37:21

13

4796

LSE

13:37:21

66

4796

LSE

13:37:21

6

4796

LSE

13:37:21

141

4794

LSE

13:36:43

129

4796

LSE

13:33:44

50

4798

LSE

13:32:12

61

4798

LSE

13:32:12

18

4798

LSE

13:32:12

111

4797

LSE

13:30:13

129

4797

LSE

13:29:01

159

4799

LSE

13:27:29

181

4796

LSE

13:26:28

131

4795

LSE

13:24:41

3

4797

LSE

13:23:23

42

4797

LSE

13:23:23

69

4797

LSE

13:23:23

37

4800

LSE

13:21:57

71

4800

LSE

13:21:57

95

4801

LSE

13:21:41

25

4801

LSE

13:21:35

119

4802

LSE

13:20:15

31

4803

LSE

13:20:14

50

4803

LSE

13:20:14

46

4803

LSE

13:20:14

108

4804

LSE

13:19:30

143

4804

LSE

13:19:30

80

4804

LSE

13:14:12

32

4804

LSE

13:14:12

8

4805

LSE

13:14:12

75

4805

LSE

13:14:12

53

4805

LSE

13:14:12

106

4803

LSE

13:12:21

82

4804

LSE

13:11:49

29

4804

LSE

13:11:49

121

4806

LSE

13:11:20

98

4807

LSE

13:10:57

10

4807

LSE

13:10:57

123

4810

LSE

13:09:41

100

4811

LSE

13:08:41

10

4811

LSE

13:08:41

115

4813

LSE

13:07:20

20

4814

LSE

13:06:55

8

4814

LSE

13:06:55

96

4814

LSE

13:06:55

118

4817

LSE

13:05:45

103

4819

LSE

13:05:03

25

4819

LSE

13:05:03

107

4820

LSE

13:04:20

111

4821

LSE

13:04:02

98

4823

LSE

13:03:44

21

4823

LSE

13:03:44

100

4822

LSE

13:02:43

8

4822

LSE

13:02:43

1

4822

LSE

13:02:43

106

4823

LSE

13:02:07

92

4824

LSE

13:01:29

32

4824

LSE

13:01:29

18

4824

LSE

13:01:28

11

4824

LSE

13:01:25

87

4824

LSE

13:01:25

75

4824

LSE

13:01:03

21

4824

LSE

13:01:03

14

4824

LSE

13:01:03

75

4825

LSE

13:00:00

90

4825

LSE

13:00:00

117

4822

LSE

12:57:21

108

4822

LSE

12:57:02

23

4823

LSE

12:56:53

25

4823

LSE

12:56:53

75

4823

LSE

12:56:53

133

4823

LSE

12:56:53

45

4823

LSE

12:56:53

102

4822

LSE

12:54:41

16

4822

LSE

12:54:41

100

4821

LSE

12:50:09

21

4823

LSE

12:48:09

100

4823

LSE

12:48:09

12

4823

LSE

12:48:09

120

4824

LSE

12:48:04

133

4824

LSE

12:48:04

138

4824

LSE

12:48:04

106

4824

LSE

12:47:52

69

4824

LSE

12:47:52

116

4822

LSE

12:45:12

150

4822

LSE

12:45:12

57

4823

LSE

12:45:06

62

4823

LSE

12:45:06

106

4823

LSE

12:44:00

95

4817

LSE

12:42:18

25

4817

LSE

12:42:18

123

4824

LSE

12:41:39

65

4824

LSE

12:41:12

30

4824

LSE

12:41:11

4

4824

LSE

12:41:10

58

4824

LSE

12:41:10

125

4825

LSE

12:41:10

29

4825

LSE

12:41:10

142

4825

LSE

12:41:10

58

4824

LSE

12:41:05

54

4823

LSE

12:39:33

67

4823

LSE

12:38:30

137

4824

LSE

12:38:26

86

4824

LSE

12:38:26

274

4824

LSE

12:38:26

24

4824

LSE

12:38:08

107

4819

LSE

12:36:49

6

4820

LSE

12:36:49

106

4820

LSE

12:36:49

128

4821

LSE

12:36:02

112

4822

LSE

12:35:54

17

4823

LSE

12:34:40

75

4823

LSE

12:34:40

26

4823

LSE

12:34:40

123

4824

LSE

12:34:33

66

4827

LSE

12:33:45

62

4827

LSE

12:33:45

107

4828

LSE

12:33:05

128

4828

LSE

12:33:05

14

4829

LSE

12:33:05

110

4829

LSE

12:33:05

94

4829

LSE

12:33:05

23

4829

LSE

12:33:05

125

4825

LSE

12:32:28

148

4824

LSE

12:32:17

75

4824

LSE

12:32:10

209

4824

LSE

12:32:09

13

4824

LSE

12:32:09

41

4824

LSE

12:32:09

200

4824

LSE

12:32:09

119

4816

LSE

12:31:18

167

4815

LSE

12:31:11

114

4816

LSE

12:31:10

125

4816

LSE

12:31:10

147

4816

LSE

12:31:10

124

4817

LSE

12:31:03

173

4817

LSE

12:31:03

75

4817

LSE

12:30:48

112

4817

LSE

12:30:48

215

4817

LSE

12:30:48

70

4810

LSE

12:30:35

119

4810

LSE

12:30:34

109

4810

LSE

12:30:31

106

4810

LSE

12:30:30

139

4810

LSE

12:30:27

36

4810

LSE

12:30:27

101

4810

LSE

12:30:27

208

4810

LSE

12:30:22

121

4810

LSE

12:30:22

117

4809

LSE

12:30:12

47

4809

LSE

12:30:12

72

4809

LSE

12:30:12

130

4810

LSE

12:30:10

95

4810

LSE

12:30:06

107

4810

LSE

12:30:04

108

4809

LSE

12:29:55

67

4810

LSE

12:29:49

107

4810

LSE

12:29:49

79

4810

LSE

12:29:49

115

4810

LSE

12:29:32

16

4808

LSE

12:29:04

50

4808

LSE

12:29:04

77

4809

LSE

12:29:02

114

4809

LSE

12:29:02

101

4810

LSE

12:29:00

130

4809

LSE

12:28:18

94

4809

LSE

12:28:18

17

4809

LSE

12:28:18

86

4810

LSE

12:28:14

90

4810

LSE

12:28:14

111

4810

LSE

12:28:05

86

4810

LSE

12:28:05

1

4810

LSE

12:28:05

125

4810

LSE

12:28:05

48

4805

LSE

12:27:16

19

4805

LSE

12:27:10

13

4805

LSE

12:27:10

93

4805

LSE

12:27:10

130

4805

LSE

12:27:10

70

4804

LSE

12:26:57

106

4804

LSE

12:26:57

112

4803

LSE

12:26:56

84

4804

LSE

12:26:56

22

4804

LSE

12:26:56

37

4804

LSE

12:26:44

100

4804

LSE

12:26:44

78

4805

LSE

12:26:42

24

4805

LSE

12:26:42

109

4802

LSE

12:26:17

131

4802

LSE

12:26:17

111

4803

LSE

12:26:14

75

4802

LSE

12:26:11

80

4801

LSE

12:26:04

143

4801

LSE

12:26:03

116

4801

LSE

12:26:00

9

4801

LSE

12:25:58

175

4802

LSE

12:25:57

183

4802

LSE

12:25:57

106

4799

LSE

12:24:56

75

4799

LSE

12:23:48

75

4799

LSE

12:22:59

103

4799

LSE

12:22:59

11

4799

LSE

12:22:59

75

4798

LSE

12:21:59

515

4798

LSE

12:21:59

86

4797

LSE

12:19:32

75

4797

LSE

12:19:32

8

4797

LSE

12:19:32

123

4797

LSE

12:19:32

116

4795

LSE

12:15:43

96

4796

LSE

12:14:36

16

4796

LSE

12:14:36

130

4796

LSE

12:14:36

135

4797

LSE

12:14:06

30

4796

LSE

12:11:47

75

4796

LSE

12:11:47

35

4796

LSE

12:11:47

48

4796

LSE

12:11:47

31

4796

LSE

12:11:47

80

4797

LSE

12:11:11

164

4797

LSE

12:11:11

104

4797

LSE

12:11:11

22

4797

LSE

12:11:11

199

4796

LSE

12:10:14

108

4796

LSE

12:10:14

106

4794

LSE

12:08:02

156

4792

LSE

12:06:49

59

4788

LSE

12:05:31

75

4788

LSE

12:05:31

66

4788

LSE

12:05:31

75

4786

LSE

12:04:21

136

4786

LSE

12:04:18

19

4784

LSE

12:04:09

24

4782

LSE

11:59:57

100

4782

LSE

11:59:57

50

4781

LSE

11:59:35

92

4781

LSE

11:59:35

75

4781

LSE

11:59:35

118

4782

LSE

11:59:30

131

4782

LSE

11:59:30

131

4783

LSE

11:59:23

75

4783

LSE

11:59:21

117

4779

LSE

11:58:38

131

4779

LSE

11:58:38

80

4778

LSE

11:57:01

195

4778

LSE

11:57:01

3

4778

LSE

11:57:01

75

4775

LSE

11:55:54

106

4772

LSE

11:54:35

8

4775

LSE

11:52:22

60

4775

LSE

11:52:22

60

4775

LSE

11:52:22

118

4775

LSE

11:52:22

171

4777

LSE

11:52:02

115

4778

LSE

11:51:47

104

4778

LSE

11:51:39

128

4775

LSE

11:50:08

154

4777

LSE

11:49:32

57

4778

LSE

11:48:55

100

4778

LSE

11:48:55

9

4778

LSE

11:48:55

75

4779

LSE

11:48:51

125

4780

LSE

11:47:20

107

4781

LSE

11:47:12

44

4782

LSE

11:47:10

75

4782

LSE

11:47:10

75

4782

LSE

11:47:10

97

4782

LSE

11:47:10

28

4785

LSE

11:46:17

84

4785

LSE

11:46:17

113

4781

LSE

11:46:01

7

4781

LSE

11:46:01

28

4783

LSE

11:45:26

85

4783

LSE

11:45:26

114

4784

LSE

11:45:23

228

4786

LSE

11:45:06

111

4787

LSE

11:44:42

120

4788

LSE

11:44:42

115

4790

LSE

11:40:08

5

4790

LSE

11:38:08

100

4790

LSE

11:37:55

22

4790

LSE

11:37:22

125

4792

LSE

11:37:13

127

4792

LSE

11:37:13

80

4793

LSE

11:37:11

122

4793

LSE

11:37:11

127

4791

LSE

11:35:58

105

4791

LSE

11:35:58

115

4792

LSE

11:35:27

121

4791

LSE

11:35:03

66

4792

LSE

11:34:56

65

4792

LSE

11:34:56

130

4795

LSE

11:30:08

117

4797

LSE

11:29:19

131

4798

LSE

11:28:53

36

4798

LSE

11:28:34

86

4798

LSE

11:28:34

119

4799

LSE

11:28:26

115

4799

LSE

11:28:26

65

4800

LSE

11:28:10

64

4800

LSE

11:28:10

25

4795

LSE

11:23:44

75

4795

LSE

11:23:44

22

4795

LSE

11:23:44

126

4797

LSE

11:23:14

48

4797

LSE

11:23:14

81

4797

LSE

11:23:14

75

4798

LSE

11:22:59

76

4798

LSE

11:21:00

71

4798

LSE

11:21:00

145

4800

LSE

11:20:41

145

4799

LSE

11:20:02

118

4800

LSE

11:19:37

129

4801

LSE

11:19:21

128

4803

LSE

11:19:19

17

4803

LSE

11:19:19

25

4803

LSE

11:19:19

62

4804

LSE

11:19:06

70

4803

LSE

11:19:04

116

4801

LSE

11:18:00

11

4803

LSE

11:17:54

241

4803

LSE

11:17:54

93

4803

LSE

11:17:54

26

4803

LSE

11:17:52

83

4800

LSE

11:17:02

110

4802

LSE

11:16:56

118

4802

LSE

11:16:56

60

4803

LSE

11:16:49

58

4803

LSE

11:16:49

105

4803

LSE

11:16:43

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSSLFMUFASEIL

Related Charts

Next (NXT)

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