Source - LSE Regulatory
RNS Number : 6734M
Next PLC
24 May 2022
 

NEXT plc

 

For immediate release

 

24 May 2022

 

Transaction in Own Shares

 

NEXT plc announces that it has today purchased on market 82,027 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6005.4470 pence per Share.

 

The highest price paid per Share was 6104p and the lowest price paid per Share was 5936p.

 

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

 

Following the purchase, the Company's registered share capital consists of 130,739,299 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

35,277

6002.15

CHIX

33,000

6010.96

BATE

13,750

6000.67

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

133

5990

LSE

16:28:52

16

5992

BATE

16:27:59

31

5992

BATE

16:27:59

49

5992

LSE

16:27:56

99

5992

LSE

16:27:56

177

5988

LSE

16:27:44

26

5984

BATE

16:27:26

109

5984

LSE

16:27:26

24

5984

BATE

16:27:25

31

5984

BATE

16:27:25

50

5984

LSE

16:27:25

50

5984

LSE

16:27:25

44

5984

BATE

16:27:05

92

5984

BATE

16:26:58

88

5982

LSE

16:26:46

31

5982

LSE

16:26:37

18

5986

BATE

16:25:53

20

5986

BATE

16:25:53

19

5984

BATE

16:25:37

34

5984

BATE

16:25:37

29

5982

BATE

16:25:31

36

5982

LSE

16:25:31

87

5982

LSE

16:25:31

20

5982

BATE

16:25:09

59

5982

LSE

16:25:04

56

5982

LSE

16:25:04

3

5982

BATE

16:24:39

13

5982

BATE

16:24:37

29

5982

BATE

16:24:36

17

5982

BATE

16:24:25

6

5980

BATE

16:24:10

50

5980

LSE

16:24:10

19

5982

BATE

16:24:08

27

5982

BATE

16:24:08

119

5980

LSE

16:24:07

34

5982

BATE

16:23:44

27

5982

BATE

16:22:23

17

5980

BATE

16:22:06

136

5980

LSE

16:22:06

10

5982

BATE

16:21:50

11

5982

BATE

16:21:41

18

5982

BATE

16:21:04

129

5982

LSE

16:20:35

17

5984

BATE

16:20:19

19

5984

BATE

16:19:56

20

5984

BATE

16:19:55

1

5984

BATE

16:19:55

47

5986

LSE

16:19:55

41

5986

LSE

16:19:27

38

5986

LSE

16:19:07

9

5988

BATE

16:18:19

19

5988

BATE

16:18:19

26

5988

BATE

16:17:53

25

5990

BATE

16:17:47

18

5990

BATE

16:17:47

7

5990

BATE

16:17:47

12

5990

BATE

16:17:30

19

5990

BATE

16:17:30

6

5990

BATE

16:17:30

37

5988

LSE

16:16:59

17

5988

LSE

16:16:59

36

5988

LSE

16:16:59

50

5988

LSE

16:16:59

13

5988

LSE

16:16:53

24

5990

BATE

16:16:44

146

5990

LSE

16:16:44

14

5990

LSE

16:16:44

18

5992

BATE

16:16:42

24

5992

BATE

16:16:42

71

5992

BATE

16:16:42

8

5988

BATE

16:16:02

77

5988

BATE

16:16:02

16

5982

BATE

16:15:34

63

5982

BATE

16:15:34

18

5980

BATE

16:14:43

19

5980

BATE

16:14:43

55

5980

LSE

16:14:43

50

5980

LSE

16:14:43

12

5980

LSE

16:14:43

16

5980

BATE

16:13:57

18

5986

BATE

16:13:25

1

5986

BATE

16:13:25

17

5986

BATE

16:13:25

4

5986

BATE

16:13:24

7

5986

BATE

16:13:19

23

5986

LSE

16:13:19

61

5986

LSE

16:13:09

2

5988

BATE

16:12:51

7

5988

BATE

16:12:51

58

5988

BATE

16:12:51

45

5986

LSE

16:12:28

19

5984

BATE

16:11:33

11

5984

LSE

16:11:33

128

5984

LSE

16:11:33

16

5984

BATE

16:11:02

17

5984

BATE

16:11:02

119

5990

LSE

16:10:33

25

5992

BATE

16:10:26

34

5992

BATE

16:09:52

15

5992

BATE

16:09:30

4

5992

BATE

16:09:30

55

5990

LSE

16:09:30

84

5990

LSE

16:09:30

18

5992

BATE

16:09:15

6

5992

BATE

16:08:40

13

5992

BATE

16:08:40

31

5988

BATE

16:07:10

1

5988

BATE

16:06:58

18

5994

BATE

16:06:39

17

5994

BATE

16:06:38

21

5994

BATE

16:06:38

133

5994

LSE

16:06:38

124

5986

LSE

16:05:19

28

5988

BATE

16:05:18

18

5988

BATE

16:05:12

45

5988

LSE

16:05:12

51

5988

LSE

16:05:12

70

5988

LSE

16:05:12

12

5988

LSE

16:05:12

18

5988

LSE

16:05:12

35

5988

LSE

16:05:12

63

5988

LSE

16:05:12

3

5986

BATE

16:05:00

50

5986

LSE

16:04:57

16

5988

BATE

16:04:55

30

5984

BATE

16:04:53

4

5978

BATE

16:04:20

2

5978

BATE

16:04:20

2

5978

BATE

16:04:20

22

5978

BATE

16:04:05

77

5976

LSE

16:04:01

62

5976

LSE

16:04:01

20

5976

LSE

16:03:56

72

5976

LSE

16:03:51

23

5976

LSE

16:03:46

9

5976

BATE

16:03:45

10

5974

BATE

16:03:39

18

5974

BATE

16:03:37

50

5974

BATE

16:03:37

19

5972

BATE

16:03:23

1

5972

BATE

16:03:23

39

5972

BATE

16:03:23

2

5972

BATE

16:03:23

34

5964

LSE

16:03:16

19

5966

BATE

16:03:01

36

5964

BATE

16:02:53

1

5966

BATE

16:02:43

33

5966

BATE

16:02:43

91

5966

BATE

16:01:50

16

5966

BATE

16:01:50

4

5966

BATE

16:01:50

29

5968

BATE

16:01:50

9

5966

BATE

16:01:50

3

5966

LSE

16:01:50

118

5966

LSE

16:01:50

139

5968

LSE

16:01:50

33

5970

BATE

16:01:41

18

5972

BATE

16:01:34

28

5974

BATE

16:01:34

4

5974

BATE

16:01:17

14

5974

BATE

16:01:17

19

5974

BATE

16:01:17

41

5974

BATE

16:00:23

125

5972

LSE

16:00:09

19

5976

BATE

16:00:01

14

5978

BATE

15:59:50

9

5978

BATE

15:59:34

17

5978

BATE

15:59:34

21

5980

BATE

15:59:32

28

5980

BATE

15:59:31

4

5980

BATE

15:59:31

34

5980

BATE

15:59:31

18

5980

BATE

15:59:31

17

5980

BATE

15:59:31

57

5980

BATE

15:59:31

131

5978

LSE

15:59:31

136

5980

LSE

15:59:31

38

5982

LSE

15:59:06

111

5982

LSE

15:58:54

55

5982

LSE

15:58:54

15

5982

LSE

15:58:54

6

5978

BATE

15:58:32

18

5976

BATE

15:58:06

11

5976

BATE

15:58:06

19

5976

BATE

15:58:06

55

5970

LSE

15:56:13

50

5970

LSE

15:56:13

134

5966

LSE

15:55:48

16

5970

BATE

15:55:29

17

5970

BATE

15:55:11

4

5970

BATE

15:55:05

4

5970

BATE

15:55:05

10

5970

BATE

15:55:05

119

5970

LSE

15:55:05

141

5966

LSE

15:54:21

19

5968

BATE

15:54:12

17

5968

BATE

15:54:11

74

5968

LSE

15:54:11

66

5968

LSE

15:54:11

14

5968

BATE

15:53:08

8

5968

BATE

15:53:08

16

5970

BATE

15:52:12

50

5968

LSE

15:52:12

25

5968

LSE

15:51:51

28

5968

LSE

15:51:51

63

5968

LSE

15:51:51

34

5966

BATE

15:50:57

19

5968

BATE

15:50:41

15

5966

LSE

15:50:41

8

5966

LSE

15:50:41

113

5966

LSE

15:50:41

95

5966

LSE

15:50:14

30

5966

LSE

15:50:09

13

5972

BATE

15:49:28

44

5970

LSE

15:49:28

83

5970

LSE

15:49:28

6

5972

BATE

15:49:26

89

5968

LSE

15:48:49

49

5968

LSE

15:48:41

35

5970

BATE

15:48:31

139

5970

LSE

15:48:21

19

5972

BATE

15:48:17

19

5972

BATE

15:48:17

75

5974

LSE

15:48:15

48

5974

LSE

15:48:15

132

5976

LSE

15:48:13

14

5974

LSE

15:48:10

19

5966

BATE

15:47:10

2

5966

BATE

15:47:10

116

5964

LSE

15:47:10

5

5966

BATE

15:47:08

7

5966

BATE

15:47:08

2

5966

BATE

15:47:08

106

5956

LSE

15:46:17

25

5956

LSE

15:46:17

17

5954

BATE

15:45:33

17

5954

BATE

15:45:27

23

5942

BATE

15:44:57

19

5942

BATE

15:44:57

19

5944

CHIX

15:44:53

4

5940

BATE

15:44:03

6

5940

BATE

15:44:03

7

5940

BATE

15:44:03

1

5940

BATE

15:44:03

23

5940

BATE

15:44:03

19

5940

BATE

15:43:38

16

5940

BATE

15:43:38

24

5942

CHIX

15:43:38

117

5942

LSE

15:43:38

27

5946

CHIX

15:43:28

31

5944

CHIX

15:43:28

61

5946

LSE

15:43:28

63

5946

LSE

15:43:28

17

5948

CHIX

15:43:11

11

5948

CHIX

15:43:11

75

5950

CHIX

15:43:10

17

5948

BATE

15:43:06

23

5948

BATE

15:43:06

17

5948

BATE

15:43:06

15

5946

CHIX

15:43:01

11

5946

CHIX

15:43:00

18

5948

BATE

15:42:53

16

5948

BATE

15:42:53

71

5948

BATE

15:42:53

2

5948

BATE

15:42:53

20

5948

BATE

15:42:53

14

5948

CHIX

15:42:53

8

5948

CHIX

15:42:53

15

5948

CHIX

15:42:53

73

5948

CHIX

15:42:53

52

5948

CHIX

15:42:53

30

5948

CHIX

15:42:53

29

5936

CHIX

15:42:09

28

5938

CHIX

15:42:05

80

5938

LSE

15:42:05

50

5938

LSE

15:42:05

6

5938

LSE

15:42:05

16

5938

LSE

15:42:05

75

5938

LSE

15:42:05

39

5938

LSE

15:42:05

16

5940

BATE

15:41:55

27

5940

CHIX

15:41:55

34

5942

CHIX

15:41:55

24

5940

CHIX

15:41:55

28

5946

CHIX

15:41:32

126

5946

LSE

15:41:32

29

5946

CHIX

15:40:51

19

5950

BATE

15:40:41

30

5950

CHIX

15:40:41

50

5950

LSE

15:40:41

78

5950

LSE

15:40:41

27

5952

CHIX

15:40:30

24

5954

CHIX

15:40:20

44

5954

CHIX

15:40:20

16

5954

BATE

15:40:05

19

5954

BATE

15:40:05

28

5954

CHIX

15:40:05

132

5954

LSE

15:40:05

27

5956

CHIX

15:40:00

51

5956

CHIX

15:40:00

25

5956

BATE

15:39:40

34

5956

BATE

15:39:40

49

5956

CHIX

15:39:40

19

5956

CHIX

15:39:40

104

5956

CHIX

15:39:40

18

5954

BATE

15:38:56

26

5954

CHIX

15:38:56

59

5954

LSE

15:38:56

16

5956

BATE

15:38:41

64

5956

CHIX

15:38:41

43

5956

CHIX

15:38:41

64

5956

CHIX

15:38:41

77

5954

LSE

15:38:41

38

5954

CHIX

15:38:07

119

5954

LSE

15:38:07

19

5958

BATE

15:37:56

27

5958

BATE

15:37:56

28

5956

CHIX

15:37:56

16

5956

BATE

15:37:55

28

5958

CHIX

15:37:55

151

5960

CHIX

15:37:46

104

5960

CHIX

15:37:46

31

5958

BATE

15:37:25

1

5958

BATE

15:37:25

26

5956

CHIX

15:37:18

24

5958

CHIX

15:37:18

17

5960

BATE

15:37:07

25

5962

BATE

15:37:04

28

5962

CHIX

15:37:04

134

5962

LSE

15:37:04

24

5964

CHIX

15:36:42

16

5966

BATE

15:36:29

19

5964

CHIX

15:36:29

5

5964

CHIX

15:36:29

120

5966

LSE

15:36:29

19

5968

BATE

15:36:24

22

5968

BATE

15:36:24

28

5968

CHIX

15:36:24

42

5968

CHIX

15:36:24

29

5966

CHIX

15:36:09

60

5966

CHIX

15:36:09

50

5966

LSE

15:35:51

25

5964

CHIX

15:35:25

5

5966

BATE

15:35:19

37

5966

BATE

15:35:19

16

5966

BATE

15:35:12

1

5966

BATE

15:35:12

28

5966

CHIX

15:35:12

27

5966

CHIX

15:35:02

30

5970

BATE

15:34:50

68

5970

LSE

15:34:50

6

5970

LSE

15:34:50

61

5970

LSE

15:34:43

1

5972

BATE

15:34:33

85

5972

LSE

15:34:21

39

5972

LSE

15:34:21

18

5974

BATE

15:34:20

29

5974

BATE

15:34:20

67

5974

CHIX

15:34:20

29

5976

BATE

15:34:18

18

5976

CHIX

15:34:18

8

5976

CHIX

15:34:18

40

5976

CHIX

15:34:18

25

5974

CHIX

15:34:01

82

5974

CHIX

15:34:01

17

5972

BATE

15:33:48

8

5970

LSE

15:33:46

121

5970

LSE

15:33:46

19

5972

BATE

15:33:25

17

5972

BATE

15:33:25

24

5972

CHIX

15:33:25

50

5974

CHIX

15:33:14

29

5974

CHIX

15:32:47

8

5974

CHIX

15:32:46

52

5974

CHIX

15:32:46

41

5974

CHIX

15:32:46

37

5974

CHIX

15:32:46

7

5974

CHIX

15:32:40

8

5968

BATE

15:32:07

19

5970

BATE

15:32:07

35

5970

BATE

15:32:07

32

5970

CHIX

15:32:07

40

5970

CHIX

15:32:07

12

5972

CHIX

15:32:07

46

5972

CHIX

15:32:07

104

5972

CHIX

15:32:07

25

5966

BATE

15:31:51

19

5966

BATE

15:31:51

9

5968

CHIX

15:31:32

74

5968

CHIX

15:31:32

25

5966

BATE

15:31:03

18

5968

BATE

15:30:59

39

5968

BATE

15:30:59

11

5968

BATE

15:30:59

43

5968

CHIX

15:30:59

25

5968

CHIX

15:30:59

33

5968

LSE

15:30:59

43

5968

LSE

15:30:59

64

5968

LSE

15:30:59

57

5966

CHIX

15:30:21

1

5962

BATE

15:30:16

21

5962

BATE

15:30:12

32

5966

BATE

15:30:04

141

5964

LSE

15:30:01

28

5966

CHIX

15:30:00

16

5966

BATE

15:29:38

19

5966

BATE

15:29:34

22

5966

BATE

15:29:34

24

5966

CHIX

15:29:34

25

5966

CHIX

15:29:34

26

5964

CHIX

15:29:04

29

5964

BATE

15:29:00

2

5964

BATE

15:29:00

16

5964

BATE

15:29:00

17

5964

BATE

15:29:00

12

5964

BATE

15:29:00

27

5964

CHIX

15:29:00

19

5964

BATE

15:28:57

13

5964

CHIX

15:28:57

15

5964

CHIX

15:28:57

14

5964

CHIX

15:28:40

5

5964

CHIX

15:28:40

7

5964

CHIX

15:28:40

101

5966

LSE

15:28:40

21

5966

LSE

15:28:40

18

5968

BATE

15:28:34

24

5968

BATE

15:28:34

28

5968

CHIX

15:28:34

27

5968

CHIX

15:28:34

45

5970

BATE

15:28:17

86

5970

CHIX

15:28:17

57

5970

LSE

15:28:17

137

5970

LSE

15:28:17

60

5970

LSE

15:28:17

10

5970

LSE

15:28:07

24

5970

CHIX

15:27:37

28

5970

CHIX

15:27:37

4

5970

CHIX

15:27:37

16

5970

CHIX

15:27:37

24

5964

BATE

15:27:14

24

5964

BATE

15:27:14

18

5964

BATE

15:27:14

16

5964

BATE

15:27:14

29

5964

CHIX

15:27:14

56

5964

CHIX

15:27:14

9

5960

BATE

15:26:42

10

5960

BATE

15:26:42

39

5962

CHIX

15:26:40

45

5962

CHIX

15:26:40

74

5962

CHIX

15:26:40

5

5962

CHIX

15:26:40

16

5958

BATE

15:25:50

19

5958

CHIX

15:25:32

10

5958

CHIX

15:25:32

18

5960

BATE

15:25:31

1

5960

BATE

15:25:31

21

5960

BATE

15:25:31

26

5962

CHIX

15:25:27

113

5962

LSE

15:25:27

20

5962

LSE

15:25:27

85

5962

LSE

15:25:27

32

5962

LSE

15:25:27

49

5964

LSE

15:25:22

66

5964

LSE

15:25:22

2

5966

BATE

15:25:20

2

5966

BATE

15:25:20

118

5966

BATE

15:25:20

53

5964

CHIX

15:25:17

17

5964

CHIX

15:25:11

42

5964

CHIX

15:25:10

52

5960

CHIX

15:24:53

3

5956

CHIX

15:24:46

27

5956

CHIX

15:24:46

24

5958

CHIX

15:24:44

50

5958

CHIX

15:24:44

71

5958

LSE

15:24:44

50

5958

LSE

15:24:44

55

5960

CHIX

15:24:40

26

5960

CHIX

15:24:40

25

5960

CHIX

15:24:40

73

5960

LSE

15:24:40

44

5960

LSE

15:24:40

20

5960

CHIX

15:24:16

9

5960

CHIX

15:23:33

17

5962

BATE

15:23:28

28

5962

CHIX

15:23:28

4

5962

LSE

15:23:28

67

5962

LSE

15:23:28

52

5962

LSE

15:23:26

2

5964

BATE

15:23:21

1

5964

CHIX

15:23:21

50

5964

LSE

15:23:21

15

5964

BATE

15:23:16

3

5964

BATE

15:23:16

2

5964

BATE

15:23:16

26

5964

BATE

15:23:16

11

5964

CHIX

15:23:16

6

5964

CHIX

15:23:16

11

5964

CHIX

15:23:16

29

5964

CHIX

15:23:16

24

5964

CHIX

15:23:11

60

5960

LSE

15:23:02

88

5960

LSE

15:23:02

15

5962

CHIX

15:22:58

4

5962

CHIX

15:22:58

5

5962

CHIX

15:22:58

19

5964

BATE

15:22:57

7

5962

CHIX

15:22:57

17

5962

CHIX

15:22:57

1

5962

CHIX

15:22:57

53

5962

LSE

15:22:57

31

5962

LSE

15:22:57

8

5962

LSE

15:22:57

42

5962

LSE

15:22:57

27

5964

CHIX

15:22:54

19

5964

CHIX

15:22:54

24

5964

BATE

15:22:48

16

5964

BATE

15:22:48

49

5964

BATE

15:22:48

38

5964

BATE

15:22:48

29

5964

BATE

15:22:48

34

5964

BATE

15:22:48

32

5966

CHIX

15:22:48

34

5966

CHIX

15:22:48

104

5964

CHIX

15:22:48

2

5964

LSE

15:22:48

28

5964

LSE

15:22:48

50

5964

LSE

15:22:48

233

5962

LSE

15:22:48

55

5964

LSE

15:22:48

54

5964

LSE

15:22:48

50

5964

LSE

15:22:48

50

5964

LSE

15:22:48

12

5958

BATE

15:22:36

11

5958

LSE

15:22:36

41

5958

BATE

15:22:21

3

5952

CHIX

15:21:50

25

5952

CHIX

15:21:50

23

5952

CHIX

15:21:39

1

5952

CHIX

15:21:39

48

5952

CHIX

15:21:39

93

5950

LSE

15:21:39

30

5950

LSE

15:21:39

22

5952

BATE

15:21:37

16

5952

BATE

15:21:36

28

5952

CHIX

15:21:33

60

5952

LSE

15:21:32

63

5952

LSE

15:21:32

35

5952

CHIX

15:21:22

61

5952

CHIX

15:21:16

18

5946

BATE

15:21:04

28

5946

CHIX

15:21:04

39

5944

BATE

15:20:50

26

5944

CHIX

15:20:50

32

5942

LSE

15:20:38

46

5944

CHIX

15:20:32

24

5944

BATE

15:20:27

17

5944

CHIX

15:20:27

21

5944

CHIX

15:20:27

16

5940

BATE

15:20:13

80

5940

CHIX

15:20:13

18

5944

BATE

15:20:10

33

5944

BATE

15:20:00

29

5944

CHIX

15:20:00

4

5944

CHIX

15:19:56

116

5944

LSE

15:19:36

46

5948

CHIX

15:19:30

27

5948

CHIX

15:19:30

85

5948

CHIX

15:19:30

6

5946

BATE

15:19:24

30

5946

BATE

15:19:24

17

5948

BATE

15:19:20

25

5946

CHIX

15:18:52

8

5948

BATE

15:18:49

5

5948

BATE

15:18:49

3

5948

BATE

15:18:49

1

5948

BATE

15:18:49

7

5948

BATE

15:18:48

9

5948

BATE

15:18:48

124

5948

CHIX

15:18:48

7

5942

CHIX

15:18:42

4

5942

CHIX

15:18:42

4

5942

CHIX

15:18:42

13

5942

CHIX

15:18:35

8

5950

BATE

15:18:26

34

5950

BATE

15:18:26

28

5950

CHIX

15:18:26

86

5950

LSE

15:18:21

35

5950

LSE

15:18:19

29

5950

CHIX

15:17:44

31

5952

BATE

15:17:37

49

5952

CHIX

15:17:29

23

5952

CHIX

15:17:29

38

5952

CHIX

15:17:29

26

5950

CHIX

15:17:25

10

5952

CHIX

15:17:07

22

5952

CHIX

15:17:03

1

5952

CHIX

15:16:50

28

5952

CHIX

15:16:50

8

5952

BATE

15:16:48

30

5952

CHIX

15:16:48

22

5952

BATE

15:16:46

28

5954

CHIX

15:16:37

132

5954

LSE

15:16:37

26

5956

CHIX

15:16:20

94

5956

LSE

15:16:20

20

5956

LSE

15:16:20

16

5958

CHIX

15:16:17

8

5958

CHIX

15:16:17

17

5958

BATE

15:16:05

42

5956

CHIX

15:15:52

38

5956

BATE

15:15:44

24

5954

CHIX

15:15:27

110

5954

CHIX

15:15:27

4

5954

CHIX

15:15:27

44

5950

LSE

15:14:54

26

5950

CHIX

15:14:53

140

5950

LSE

15:14:53

29

5952

CHIX

15:14:30

34

5946

BATE

15:14:18

26

5958

CHIX

15:14:02

29

5958

CHIX

15:14:02

40

5960

CHIX

15:13:42

26

5960

CHIX

15:13:42

17

5960

BATE

15:13:33

1

5960

CHIX

15:13:33

29

5962

CHIX

15:13:33

19

5956

CHIX

15:12:36

27

5956

CHIX

15:12:34

83

5958

CHIX

15:12:32

19

5954

BATE

15:12:02

17

5954

BATE

15:12:02

29

5954

CHIX

15:12:02

68

5954

LSE

15:12:02

14

5956

CHIX

15:11:57

72

5954

LSE

15:11:57

18

5958

BATE

15:11:38

13

5958

BATE

15:11:21

29

5958

CHIX

15:11:21

99

5958

LSE

15:11:21

38

5958

LSE

15:11:21

17

5960

BATE

15:11:06

9

5960

BATE

15:11:06

29

5960

BATE

15:11:06

1

5960

BATE

15:11:06

68

5960

CHIX

15:11:04

36

5960

CHIX

15:11:04

27

5960

CHIX

15:11:04

3

5958

BATE

15:10:57

2

5958

BATE

15:10:57

25

5960

CHIX

15:10:45

29

5962

CHIX

15:10:25

1

5962

CHIX

15:10:15

27

5962

CHIX

15:10:12

29

5964

BATE

15:10:06

6

5964

BATE

15:10:00

13

5964

BATE

15:10:00

2

5964

CHIX

15:10:00

46

5964

CHIX

15:10:00

24

5962

CHIX

15:09:46

3

5962

LSE

15:09:46

114

5962

LSE

15:09:46

18

5966

CHIX

15:09:22

11

5966

CHIX

15:09:22

15

5970

BATE

15:09:16

3

5970

BATE

15:09:16

28

5972

BATE

15:09:08

44

5972

BATE

15:09:08

33

5972

CHIX

15:09:08

103

5972

CHIX

15:09:08

26

5970

CHIX

15:08:43

30

5976

BATE

15:08:23

21

5978

BATE

15:08:19

5

5978

BATE

15:08:10

25

5980

BATE

15:08:04

27

5980

CHIX

15:08:04

32

5980

CHIX

15:08:04

97

5980

LSE

15:08:04

8

5982

CHIX

15:08:00

23

5982

CHIX

15:08:00

12

5982

CHIX

15:08:00

29

5980

LSE

15:08:00

16

5984

BATE

15:07:36

17

5984

BATE

15:07:36

29

5986

CHIX

15:07:13

26

5986

CHIX

15:07:11

70

5986

LSE

15:07:11

136

5986

LSE

15:07:11

20

5988

BATE

15:07:10

10

5988

BATE

15:07:02

3

5988

BATE

15:07:02

34

5988

BATE

15:07:02

50

5988

CHIX

15:07:02

26

5988

CHIX

15:07:02

20

5988

BATE

15:06:45

121

5988

CHIX

15:06:45

11

5986

CHIX

15:06:08

18

5986

CHIX

15:06:08

32

5986

CHIX

15:06:08

124

5984

LSE

15:06:08

19

5986

CHIX

15:06:05

4

5986

CHIX

15:06:05

23

5986

CHIX

15:06:05

3

5986

CHIX

15:06:05

24

5988

CHIX

15:05:56

18

5988

BATE

15:05:16

28

5988

CHIX

15:05:16

1

5990

CHIX

15:04:56

34

5990

CHIX

15:04:56

19

5990

BATE

15:04:45

11

5988

CHIX

15:04:45

16

5988

CHIX

15:04:45

1

5988

CHIX

15:04:45

9

5990

LSE

15:04:45

70

5990

LSE

15:04:45

50

5990

LSE

15:04:45

18

5988

BATE

15:04:18

28

5990

CHIX

15:04:18

115

5990

LSE

15:04:18

16

5994

BATE

15:04:11

15

5994

BATE

15:04:11

16

5996

BATE

15:04:07

45

5996

CHIX

15:04:03

5

5998

BATE

15:04:02

118

5996

LSE

15:04:02

10

5996

LSE

15:04:02

11

5998

BATE

15:04:01

4

5998

BATE

15:04:01

34

6000

BATE

15:03:56

2

6000

BATE

15:03:56

17

6000

BATE

15:03:50

5

6000

BATE

15:03:50

15

5998

BATE

15:03:46

25

6000

CHIX

15:03:46

26

6000

CHIX

15:03:46

25

6000

CHIX

15:03:46

128

6000

LSE

15:03:46

138

6000

LSE

15:03:46

2

6000

BATE

15:03:12

6

6000

BATE

15:03:12

10

6000

BATE

15:03:12

126

5998

LSE

15:03:12

5

6000

CHIX

15:02:58

4

6000

CHIX

15:02:58

29

6000

CHIX

15:02:58

27

5998

CHIX

15:02:50

49

5998

CHIX

15:02:50

134

5992

LSE

15:02:26

97

5992

LSE

15:02:26

19

5992

LSE

15:02:26

3

5994

BATE

15:02:24

17

5994

BATE

15:02:22

28

5994

CHIX

15:02:22

18

5994

LSE

15:02:22

113

5994

LSE

15:02:19

35

5996

BATE

15:02:14

101

5996

CHIX

15:02:14

5

5996

CHIX

15:02:14

136

5992

LSE

15:02:02

43

5992

LSE

15:01:34

117

5994

LSE

15:01:30

4

5998

BATE

15:01:16

16

5998

BATE

15:01:16

16

5998

BATE

15:01:00

24

6000

CHIX

15:00:40

24

6000

CHIX

15:00:40

14

6004

CHIX

15:00:18

12

6004

CHIX

15:00:18

3

6006

CHIX

15:00:13

29

6006

CHIX

15:00:11

25

6006

CHIX

15:00:11

62

6006

LSE

14:59:55

64

6006

LSE

14:59:54

30

6008

CHIX

14:59:45

11

6006

LSE

14:59:44

27

6008

CHIX

14:59:43

98

6008

LSE

14:59:43

30

6008

LSE

14:59:38

29

6010

CHIX

14:59:36

23

6008

LSE

14:59:32

18

6010

BATE

14:59:13

8

6010

BATE

14:59:13

10

6010

BATE

14:59:13

18

6012

BATE

14:59:09

22

6010

CHIX

14:58:47

24

6010

CHIX

14:58:47

25

6008

BATE

14:57:49

26

6008

CHIX

14:57:49

34

6006

BATE

14:57:19

48

6006

BATE

14:57:18

50

6006

CHIX

14:57:18

104

6006

CHIX

14:57:13

16

6002

BATE

14:56:46

2

6000

CHIX

14:56:32

47

6000

CHIX

14:56:31

6

6000

CHIX

14:56:31

23

6000

CHIX

14:56:30

123

5998

LSE

14:56:29

18

5998

BATE

14:55:25

16

6002

BATE

14:55:24

26

6002

BATE

14:55:24

3

6002

BATE

14:55:24

21

6002

BATE

14:55:24

26

6000

CHIX

14:55:24

26

6000

CHIX

14:55:24

26

6002

CHIX

14:55:24

26

6004

CHIX

14:55:23

3

6002

CHIX

14:55:13

8

6002

CHIX

14:55:11

7

6002

CHIX

14:55:11

4

6002

CHIX

14:55:11

5

6002

CHIX

14:55:11

34

6000

BATE

14:55:08

36

5998

BATE

14:55:08

46

6000

CHIX

14:55:08

24

6000

CHIX

14:54:18

5

6000

CHIX

14:54:18

13

6002

BATE

14:54:16

7

6000

CHIX

14:54:10

17

6000

CHIX

14:54:10

27

6002

CHIX

14:54:09

28

6004

CHIX

14:53:55

29

6008

CHIX

14:53:47

21

6010

CHIX

14:53:02

7

6010

CHIX

14:53:02

135

6010

LSE

14:53:02

23

6012

BATE

14:52:59

2

6012

BATE

14:52:59

93

6012

LSE

14:52:47

30

6012

LSE

14:52:47

29

6010

CHIX

14:52:22

47

6008

LSE

14:52:22

29

6008

CHIX

14:52:00

33

6008

CHIX

14:52:00

26

6002

CHIX

14:51:43

15

6002

BATE

14:51:41

4

6002

BATE

14:51:41

21

6002

BATE

14:51:41

29

6002

CHIX

14:51:41

24

6002

LSE

14:51:31

66

6002

LSE

14:51:31

41

6002

LSE

14:51:26

40

6002

BATE

14:51:09

50

6002

CHIX

14:50:54

17

6002

BATE

14:50:27

54

6002

BATE

14:50:27

26

6002

CHIX

14:50:27

28

6002

CHIX

14:50:27

70

6002

CHIX

14:50:27

22

5998

LSE

14:49:44

108

5998

LSE

14:49:44

33

6000

BATE

14:49:41

29

6002

CHIX

14:49:36

45

6002

CHIX

14:49:36

10

6002

CHIX

14:49:36

70

6002

LSE

14:49:36

17

6000

CHIX

14:49:00

9

6000

CHIX

14:49:00

18

6000

BATE

14:48:51

18

6002

BATE

14:48:50

26

6000

BATE

14:48:50

34

6000

BATE

14:48:50

51

6000

CHIX

14:48:38

32

6000

CHIX

14:48:38

17

5998

BATE

14:48:00

18

6000

BATE

14:47:04

17

6000

BATE

14:47:04

21

6004

CHIX

14:47:00

22

6004

CHIX

14:47:00

6

6004

CHIX

14:47:00

60

6006

LSE

14:47:00

64

6006

LSE

14:47:00

55

6008

CHIX

14:46:50

12

6006

LSE

14:46:50

10

6006

LSE

14:46:50

27

6008

CHIX

14:46:46

114

6006

LSE

14:46:41

25

6008

CHIX

14:46:36

27

6008

BATE

14:46:26

8

6008

BATE

14:46:16

27

6008

CHIX

14:46:16

67

6008

CHIX

14:46:09

29

6004

CHIX

14:45:29

79

6004

LSE

14:45:29

38

6004

LSE

14:45:29

37

6006

CHIX

14:45:23

61

6004

CHIX

14:45:08

44

6002

LSE

14:45:03

28

6004

BATE

14:44:37

51

6004

BATE

14:44:37

59

6004

CHIX

14:44:30

47

6004

CHIX

14:44:30

9

6004

CHIX

14:44:30

19

6000

BATE

14:43:21

28

6000

BATE

14:43:21

31

6000

BATE

14:43:21

6

5998

CHIX

14:43:21

22

5998

CHIX

14:43:21

29

6000

CHIX

14:43:21

70

5998

LSE

14:43:21

125

6000

LSE

14:43:21

20

6004

BATE

14:43:16

68

6004

CHIX

14:43:16

62

5998

BATE

14:42:53

27

5998

BATE

14:42:53

17

5998

BATE

14:42:53

26

6000

CHIX

14:42:52

15

6000

BATE

14:42:42

4

6000

BATE

14:42:42

25

6000

CHIX

14:42:42

7

6000

CHIX

14:42:42

4

6000

CHIX

14:42:24

7

6000

CHIX

14:42:24

6

6000

CHIX

14:42:24

18

6000

BATE

14:42:07

28

6002

CHIX

14:42:07

25

6000

CHIX

14:42:07

25

6002

CHIX

14:42:07

96

6002

LSE

14:41:14

36

6002

LSE

14:41:14

22

6004

CHIX

14:40:42

10

6002

CHIX

14:40:30

15

6002

CHIX

14:40:30

133

6002

LSE

14:40:30

24

6006

CHIX

14:40:21

4

6006

CHIX

14:40:21

16

5998

BATE

14:40:03

16

5998

BATE

14:40:03

112

5998

LSE

14:40:03

20

6000

BATE

14:39:41

30

6000

BATE

14:39:41

59

6000

BATE

14:39:41

22

5998

LSE

14:39:41

6

6002

CHIX

14:39:39

13

6002

CHIX

14:39:39

10

6002

CHIX

14:39:39

26

6002

CHIX

14:39:39

20

6002

CHIX

14:39:39

4

6002

CHIX

14:39:39

6

6002

CHIX

14:39:39

5

6002

CHIX

14:39:39

21

6002

CHIX

14:39:39

24

6000

CHIX

14:39:19

37

6000

LSE

14:39:19

87

6000

LSE

14:39:19

32

6002

CHIX

14:38:57

18

6002

CHIX

14:38:57

34

6002

CHIX

14:38:57

18

5998

BATE

14:37:57

4

5998

BATE

14:37:57

25

6000

CHIX

14:37:56

115

6000

LSE

14:37:56

25

6002

CHIX

14:37:27

30

6002

CHIX

14:37:17

3

6002

CHIX

14:37:17

29

6002

CHIX

14:37:17

11

5998

BATE

14:37:04

3

5998

BATE

14:37:04

28

5998

CHIX

14:37:04

26

6000

CHIX

14:37:04

27

6002

CHIX

14:37:01

19

6002

BATE

14:36:12

18

6002

BATE

14:36:12

55

6004

CHIX

14:36:12

25

6004

CHIX

14:36:12

115

6004

LSE

14:36:12

1

6006

BATE

14:36:02

5

6006

BATE

14:36:02

31

6006

CHIX

14:36:02

26

6006

CHIX

14:36:02

6

6006

BATE

14:35:55

2

6006

BATE

14:35:55

5

6006

BATE

14:35:55

2

6006

BATE

14:35:50

18

6006

BATE

14:35:50

15

6006

CHIX

14:35:50

13

6006

CHIX

14:35:50

63

6004

CHIX

14:35:12

24

6004

CHIX

14:35:05

37

6004

CHIX

14:35:05

25

6004

CHIX

14:35:05

66

6006

LSE

14:34:26

62

6006

LSE

14:34:26

6

6006

BATE

14:34:25

36

6006

BATE

14:34:25

12

6006

BATE

14:34:25

37

6008

CHIX

14:34:12

15

6004

CHIX

14:33:58

12

6004

CHIX

14:33:58

50

6004

CHIX

14:33:58

25

6000

CHIX

14:33:40

3

6000

CHIX

14:33:39

22

6000

CHIX

14:33:17

1

6006

BATE

14:33:02

89

6004

LSE

14:33:02

52

6004

LSE

14:33:02

27

6006

CHIX

14:32:59

17

6006

BATE

14:32:34

76

6008

CHIX

14:32:29

24

6006

LSE

14:32:29

93

6006

LSE

14:32:29

34

6010

BATE

14:32:15

17

6012

BATE

14:32:05

32

6010

CHIX

14:32:05

11

6010

CHIX

14:32:05

6

6006

CHIX

14:31:57

32

6006

CHIX

14:31:57

4

6000

BATE

14:30:57

16

6000

BATE

14:30:57

28

6004

CHIX

14:30:50

13

6006

CHIX

14:30:50

25

6006

CHIX

14:30:50

115

6004

LSE

14:30:50

15

6006

CHIX

14:30:33

3

6006

CHIX

14:30:27

25

6006

CHIX

14:30:27

50

6008

BATE

14:30:26

41

6008

BATE

14:30:26

10

6008

BATE

14:30:26

4

6008

BATE

14:30:20

18

6008

BATE

14:30:20

53

6008

CHIX

14:30:20

28

6000

CHIX

14:30:05

26

6004

CHIX

14:30:05

27

6004

CHIX

14:29:46

26

6006

BATE

14:29:43

69

6004

LSE

14:29:43

57

6004

LSE

14:29:40

6

6006

BATE

14:29:14

9

6006

BATE

14:29:14

76

6006

BATE

14:29:14

25

6006

CHIX

14:29:14

14

6006

CHIX

14:29:14

10

6006

BATE

14:29:04

4

6006

BATE

14:29:04

15

6006

BATE

14:29:04

101

6006

CHIX

14:29:04

30

6000

CHIX

14:27:49

24

6000

CHIX

14:26:55

26

6004

CHIX

14:26:50

80

6004

LSE

14:26:50

48

6004

LSE

14:26:50

2

6008

BATE

14:25:38

33

6008

BATE

14:25:38

38

6008

BATE

14:25:38

28

6008

BATE

14:25:38

26

6008

CHIX

14:25:38

100

6008

CHIX

14:25:38

33

6008

CHIX

14:25:38

33

6006

CHIX

14:25:38

128

6000

LSE

14:25:23

27

6004

CHIX

14:22:36

16

6008

BATE

14:22:02

11

6008

BATE

14:22:02

11

6008

BATE

14:21:57

44

6008

LSE

14:21:57

71

6008

LSE

14:21:52

25

6010

CHIX

14:21:49

19

6010

BATE

14:21:44

24

6010

CHIX

14:21:44

44

6010

CHIX

14:21:44

19

6010

CHIX

14:20:29

6

6010

CHIX

14:20:27

56

6010

CHIX

14:20:13

8

6006

BATE

14:19:38

7

6006

BATE

14:19:38

42

6006

BATE

14:19:38

64

6006

CHIX

14:19:38

12

6006

BATE

14:19:36

21

6004

CHIX

14:19:20

6

6004

CHIX

14:19:03

14

6006

BATE

14:19:00

19

6006

BATE

14:19:00

5

6006

BATE

14:19:00

9

6006

LSE

14:19:00

60

6006

LSE

14:18:45

60

6006

LSE

14:18:35

8

6008

CHIX

14:18:30

16

6008

CHIX

14:18:30

5

6008

CHIX

14:18:30

32

6010

CHIX

14:17:18

26

6012

BATE

14:17:03

6

6012

BATE

14:17:03

28

6012

CHIX

14:17:03

17

6014

BATE

14:15:11

28

6014

CHIX

14:15:06

41

6016

CHIX

14:15:01

19

6012

BATE

14:14:29

21

6012

BATE

14:14:29

47

6012

LSE

14:14:19

77

6012

LSE

14:14:19

133

6014

CHIX

14:13:45

27

6012

CHIX

14:11:43

26

6014

CHIX

14:11:38

4

6016

BATE

14:11:28

10

6016

BATE

14:11:18

11

6016

BATE

14:11:18

6

6016

BATE

14:11:18

12

6016

BATE

14:11:18

29

6016

CHIX

14:11:18

29

6016

CHIX

14:10:33

70

6016

LSE

14:10:05

24

6016

LSE

14:10:05

40

6016

LSE

14:10:05

11

6014

BATE

14:08:59

106

6016

CHIX

14:08:59

18

6010

BATE

14:04:57

26

6012

CHIX

14:04:57

140

6012

LSE

14:04:41

19

6014

BATE

14:03:42

24

6014

CHIX

14:03:42

5

6018

BATE

14:03:00

25

6018

BATE

14:03:00

27

6016

CHIX

14:03:00

25

6018

CHIX

14:03:00

127

6018

LSE

14:02:34

10

6020

CHIX

14:02:28

19

6020

CHIX

14:02:28

26

6022

CHIX

14:02:26

83

6020

LSE

14:02:26

56

6020

LSE

14:02:26

151

6020

LSE

14:02:16

33

6022

CHIX

14:02:03

211

6022

LSE

14:02:03

7

6022

LSE

14:02:03

73

6022

CHIX

14:01:35

26

6010

CHIX

14:01:09

2

6010

CHIX

14:01:09

28

6010

CHIX

14:01:09

29

6006

CHIX

14:00:22

63

6004

CHIX

13:59:11

50

6002

LSE

13:58:22

66

6002

LSE

13:58:20

18

6010

BATE

13:57:42

32

6010

LSE

13:57:42

90

6010

LSE

13:57:38

19

6014

BATE

13:56:26

30

6020

BATE

13:56:02

34

6020

BATE

13:56:02

16

6018

BATE

13:56:02

8

6020

CHIX

13:54:54

21

6020

CHIX

13:54:48

67

6024

LSE

13:54:34

71

6024

LSE

13:54:34

22

6026

BATE

13:53:49

23

6026

BATE

13:53:49

26

6026

CHIX

13:53:49

135

6026

LSE

13:53:48

28

6028

CHIX

13:53:39

28

6028

CHIX

13:53:39

5

6028

CHIX

13:53:16

23

6028

CHIX

13:53:16

15

6028

CHIX

13:53:16

1

6020

CHIX

13:52:43

23

6020

CHIX

13:52:27

4

6018

BATE

13:52:24

14

6018

BATE

13:52:24

3

6018

BATE

13:52:24

28

6014

CHIX

13:50:10

34

6018

BATE

13:50:00

51

6018

BATE

13:50:00

26

6018

CHIX

13:49:55

24

6020

CHIX

13:49:37

3

6020

CHIX

13:49:21

83

6020

CHIX

13:49:21

10

6020

CHIX

13:49:21

58

6012

LSE

13:47:26

62

6012

LSE

13:47:25

24

6022

CHIX

13:45:10

8

6026

CHIX

13:43:08

9

6026

CHIX

13:43:08

10

6026

CHIX

13:43:00

33

6032

BATE

13:42:57

62

6032

BATE

13:42:57

5

6032

BATE

13:42:57

29

6030

CHIX

13:42:57

29

6028

CHIX

13:41:10

25

6028

CHIX

13:41:10

124

6028

LSE

13:41:10

11

6028

LSE

13:41:10

1

6028

CHIX

13:40:05

26

6026

CHIX

13:38:26

19

6028

BATE

13:38:19

2

6028

BATE

13:38:19

16

6028

BATE

13:38:19

30

6030

CHIX

13:38:09

24

6030

CHIX

13:38:09

19

6032

BATE

13:38:03

21

6032

BATE

13:38:03

26

6032

BATE

13:37:53

25

6032

BATE

13:37:53

10

6032

BATE

13:37:53

20

6032

BATE

13:37:53

66

6032

CHIX

13:37:53

8

6026

CHIX

13:37:39

14

6034

BATE

13:33:37

12

6034

BATE

13:32:52

29

6034

LSE

13:32:52

48

6034

LSE

13:32:38

47

6034

LSE

13:32:28

40

6036

CHIX

13:32:07

5

6036

BATE

13:31:56

20

6036

BATE

13:31:56

18

6036

BATE

13:31:56

28

6036

BATE

13:31:41

12

6036

CHIX

13:31:41

9

6036

CHIX

13:31:41

6

6036

CHIX

13:31:39

19

6036

BATE

13:31:33

6

6036

BATE

13:31:33

20

6036

BATE

13:31:30

10

6036

BATE

13:31:14

9

6036

BATE

13:31:01

9

6034

BATE

13:30:40

11

6034

BATE

13:30:38

7

6034

BATE

13:30:16

43

6034

BATE

13:30:16

27

6034

CHIX

13:30:16

34

6034

LSE

13:30:16

92

6034

LSE

13:30:16

20

6034

LSE

13:30:06

66

6034

LSE

13:29:41

44

6034

LSE

13:29:36

8

6036

CHIX

13:29:27

19

6036

CHIX

13:29:27

60

6034

CHIX

13:29:08

24

6034

CHIX

13:29:08

6

6034

CHIX

13:29:08

31

6034

CHIX

13:29:08

25

6026

CHIX

13:28:07

21

6028

BATE

13:27:22

29

6028

CHIX

13:27:22

130

6028

LSE

13:27:22

27

6030

CHIX

13:27:15

106

6030

CHIX

13:27:05

17

6022

LSE

13:26:40

91

6022

LSE

13:26:32

14

6022

LSE

13:26:23

9

6024

BATE

13:26:09

5

6024

BATE

13:25:57

13

6024

BATE

13:25:57

29

6024

CHIX

13:25:57

29

6024

CHIX

13:24:45

14

6024

CHIX

13:24:16

69

6024

CHIX

13:24:16

24

6020

CHIX

13:22:28

23

6022

CHIX

13:22:23

2

6022

CHIX

13:22:23

76

6024

LSE

13:22:23

58

6024

LSE

13:22:23

50

6026

CHIX

13:21:19

41

6026

CHIX

13:21:19

16

6020

BATE

13:20:33

11

6020

BATE

13:20:32

12

6022

CHIX

13:20:08

13

6022

CHIX

13:20:08

2

6022

LSE

13:20:08

62

6022

LSE

13:20:08

74

6022

LSE

13:20:08

15

6024

BATE

13:19:49

9

6024

BATE

13:19:49

26

6024

CHIX

13:19:49

32

6024

CHIX

13:19:49

10

6020

BATE

13:18:06

29

6020

CHIX

13:18:06

60

6018

LSE

13:15:18

26

6020

CHIX

13:15:13

7

6020

CHIX

13:15:13

60

6020

CHIX

13:15:13

13

6020

CHIX

13:14:12

23

6020

CHIX

13:14:12

9

6014

CHIX

13:13:55

15

6014

CHIX

13:13:55

27

6014

CHIX

13:13:32

16

6014

CHIX

13:13:32

13

6014

CHIX

13:13:27

28

6014

CHIX

13:12:07

29

6014

BATE

13:10:45

70

6014

LSE

13:10:40

66

6014

LSE

13:10:35

18

6016

CHIX

13:10:01

9

6016

CHIX

13:10:01

16

6020

BATE

13:09:48

4

6020

BATE

13:09:48

4

6020

BATE

13:09:48

8

6020

BATE

13:09:48

29

6020

BATE

13:09:48

29

6022

CHIX

13:09:48

100

6022

CHIX

13:09:48

100

6022

CHIX

13:09:48

40

6022

CHIX

13:09:48

24

6016

CHIX

13:09:12

16

6018

BATE

13:08:09

31

6018

CHIX

13:08:09

1

6022

CHIX

13:07:27

127

6022

LSE

13:07:16

26

6022

CHIX

13:07:02

26

6026

BATE

13:06:24

9

6026

CHIX

13:06:24

19

6026

CHIX

13:06:24

135

6026

LSE

13:06:24

10

6026

LSE

13:06:24

62

6026

LSE

13:05:40

55

6026

LSE

13:04:25

16

6028

CHIX

13:02:55

105

6028

CHIX

13:02:55

55

6028

CHIX

13:02:55

16

6026

BATE

13:02:46

6

6026

CHIX

13:02:46

26

6022

CHIX

13:02:24

29

6024

CHIX

12:59:49

29

6026

CHIX

12:59:44

44

6026

LSE

12:59:14

26

6026

LSE

12:59:14

60

6026

LSE

12:59:14

17

6028

BATE

12:59:03

93

6028

CHIX

12:58:45

26

6030

BATE

12:58:44

59

6028

CHIX

12:58:44

26

6032

CHIX

12:58:44

140

6032

LSE

12:58:44

9

6034

BATE

12:57:54

13

6034

BATE

12:57:54

28

6034

CHIX

12:57:30

16

6034

BATE

12:56:44

25

6036

CHIX

12:56:20

29

6038

CHIX

12:56:15

17

6042

BATE

12:54:21

26

6042

CHIX

12:54:21

17

6044

CHIX

12:54:20

9

6044

CHIX

12:54:11

81

6044

BATE

12:54:08

7

6044

CHIX

12:54:08

19

6044

CHIX

12:54:08

36

6044

LSE

12:54:08

82

6044

LSE

12:54:08

29

6042

CHIX

12:52:22

25

6044

CHIX

12:51:58

28

6046

CHIX

12:51:35

135

6046

CHIX

12:51:35

100

6046

CHIX

12:51:35

42

6046

CHIX

12:51:35

34

6038

LSE

12:51:09

42

6038

LSE

12:50:35

64

6038

LSE

12:48:10

26

6040

CHIX

12:47:45

17

6042

BATE

12:47:25

11

6042

BATE

12:47:25

3

6042

BATE

12:47:25

15

6042

BATE

12:47:25

18

6042

CHIX

12:46:51

132

6042

CHIX

12:46:51

29

6042

CHIX

12:46:51

27

6040

CHIX

12:46:17

26

6038

CHIX

12:45:48

31

6038

CHIX

12:45:48

19

6042

BATE

12:45:28

27

6044

CHIX

12:45:28

29

6044

CHIX

12:44:23

27

6044

BATE

12:42:42

29

6044

CHIX

12:42:42

29

6044

CHIX

12:42:42

103

6046

CHIX

12:42:42

27

6042

CHIX

12:42:42

140

6042

LSE

12:42:42

11

6042

CHIX

12:40:24

14

6042

CHIX

12:40:24

2

6044

BATE

12:40:11

13

6044

BATE

12:40:11

14

6044

BATE

12:40:11

25

6046

CHIX

12:40:11

83

6046

LSE

12:40:11

50

6046

LSE

12:40:11

1

6046

LSE

12:40:11

124

6046

LSE

12:40:11

14

6046

CHIX

12:38:28

14

6046

CHIX

12:38:28

19

6050

BATE

12:38:23

18

6050

BATE

12:38:22

106

6052

CHIX

12:38:22

19

6052

BATE

12:38:21

130

6050

CHIX

12:38:21

20

6050

CHIX

12:38:10

9

6050

CHIX

12:38:10

59

6052

CHIX

12:38:06

38

6052

CHIX

12:38:03

24

6050

CHIX

12:38:01

7

6050

CHIX

12:38:01

34

6050

CHIX

12:38:01

11

6050

CHIX

12:38:01

36

6050

CHIX

12:38:01

23

6050

LSE

12:38:01

29

6050

LSE

12:38:01

29

6048

LSE

12:38:01

50

6048

LSE

12:38:01

18

6062

BATE

12:37:56

24

6062

CHIX

12:37:56

118

6062

LSE

12:37:56

17

6070

BATE

12:36:14

31

6070

CHIX

12:36:14

26

6070

CHIX

12:36:14

16

6074

CHIX

12:35:27

10

6074

CHIX

12:35:10

28

6074

CHIX

12:33:36

16

6076

CHIX

12:33:31

9

6076

CHIX

12:33:10

25

6074

CHIX

12:32:41

24

6076

CHIX

12:32:36

28

6076

CHIX

12:32:36

34

6078

BATE

12:32:07

28

6080

CHIX

12:32:07

26

6080

CHIX

12:32:07

4

6078

LSE

12:32:07

116

6078

LSE

12:32:07

17

6074

CHIX

12:27:33

11

6074

CHIX

12:27:33

27

6074

CHIX

12:27:33

52

6076

CHIX

12:27:21

28

6076

CHIX

12:27:21

29

6074

BATE

12:26:50

54

6074

BATE

12:26:50

20

6074

BATE

12:26:50

86

6074

CHIX

12:26:50

44

6074

CHIX

12:26:50

28

6070

CHIX

12:26:28

10

6074

CHIX

12:24:07

4

6074

CHIX

12:23:14

10

6074

CHIX

12:23:14

19

6076

BATE

12:22:26

1

6076

BATE

12:22:26

16

6076

BATE

12:22:16

19

6076

BATE

12:22:13

24

6076

CHIX

12:22:13

17

6078

BATE

12:22:01

18

6078

BATE

12:22:01

26

6082

BATE

12:17:58

4

6082

CHIX

12:17:49

20

6082

CHIX

12:17:49

55

6084

LSE

12:17:41

72

6084

LSE

12:17:41

19

6086

BATE

12:16:57

25

6086

CHIX

12:16:57

11

6088

BATE

12:16:16

6

6088

BATE

12:16:16

25

6088

BATE

12:16:16

32

6088

CHIX

12:16:16

29

6086

BATE

12:15:06

27

6086

CHIX

12:15:06

29

6086

CHIX

12:15:06

23

6086

LSE

12:15:06

42

6086

LSE

12:15:06

61

6086

LSE

12:14:39

29

6090

CHIX

12:14:26

5

6086

CHIX

12:12:21

35

6086

CHIX

12:12:21

53

6086

CHIX

12:12:21

63

6086

CHIX

12:12:21

17

6084

BATE

12:10:25

29

6084

CHIX

12:10:25

4

6084

CHIX

12:10:25

24

6084

CHIX

12:10:25

20

6084

BATE

12:08:16

30

6084

BATE

12:08:16

33

6084

CHIX

12:08:16

79

6084

CHIX

12:08:16

42

6080

CHIX

12:08:05

5

6078

LSE

12:07:50

64

6078

LSE

12:07:47

46

6078

LSE

12:07:42

25

6080

CHIX

12:04:41

29

6080

CHIX

12:04:41

30

6080

CHIX

12:04:41

29

6074

CHIX

12:02:22

33

6078

BATE

12:02:04

25

6078

CHIX

12:02:04

100

6080

CHIX

12:02:00

26

6074

CHIX

12:00:20

53

6074

CHIX

12:00:20

43

6072

BATE

11:59:59

85

6072

BATE

11:59:59

129

6070

LSE

11:59:59

29

6072

CHIX

11:59:49

38

6072

CHIX

11:59:49

26

6072

CHIX

11:59:49

70

6072

CHIX

11:59:49

77

6072

CHIX

11:59:49

1

6070

BATE

11:58:29

7

6068

CHIX

11:58:10

9

6068

CHIX

11:58:00

9

6068

CHIX

11:57:50

3

6070

BATE

11:56:29

4

6070

BATE

11:56:29

9

6070

BATE

11:56:29

16

6070

BATE

11:56:29

10

6070

BATE

11:56:29

2

6070

BATE

11:56:29

76

6070

CHIX

11:56:29

119

6070

LSE

11:56:29

27

6072

CHIX

11:55:29

39

6072

CHIX

11:55:29

27

6074

CHIX

11:55:29

33

6074

CHIX

11:55:29

7

6080

BATE

11:55:27

51

6080

BATE

11:55:27

297

6078

CHIX

11:55:27

79

6078

CHIX

11:55:27

60

6060

CHIX

11:53:06

5

6058

CHIX

11:53:01

21

6056

LSE

11:51:57

33

6056

BATE

11:50:48

88

6056

LSE

11:50:48

26

6056

LSE

11:50:48

16

6056

BATE

11:48:43

20

6056

BATE

11:48:43

1

6058

CHIX

11:48:43

34

6058

CHIX

11:48:43

45

6056

CHIX

11:48:43

37

6058

CHIX

11:48:43

49

6058

CHIX

11:48:43

55

6058

CHIX

11:48:43

7

6056

CHIX

11:48:43

18

6056

CHIX

11:48:43

17

6056

CHIX

11:48:43

29

6056

CHIX

11:48:23

3

6056

CHIX

11:48:18

4

6052

BATE

11:46:03

3

6052

BATE

11:46:03

12

6052

BATE

11:46:03

26

6052

CHIX

11:46:03

26

6056

CHIX

11:45:18

11

6056

CHIX

11:45:18

55

6056

CHIX

11:45:18

94

6056

CHIX

11:45:18

172

6052

CHIX

11:44:31

7

6054

BATE

11:41:54

8

6054

BATE

11:41:38

2

6054

BATE

11:41:38

28

6058

CHIX

11:40:52

50

6062

CHIX

11:40:49

26

6062

CHIX

11:40:49

27

6064

CHIX

11:40:02

123

6064

LSE

11:40:01

124

6064

LSE

11:40:01

23

6064

BATE

11:39:40

19

6064

BATE

11:39:40

20

6064

BATE

11:39:40

24

6066

CHIX

11:39:31

14

6064

CHIX

11:39:10

26

6066

CHIX

11:39:04

5

6068

BATE

11:39:03

12

6068

BATE

11:39:03

21

6068

BATE

11:38:58

21

6068

CHIX

11:38:58

200

6068

CHIX

11:38:58

35

6054

BATE

11:37:35

27

6054

BATE

11:37:35

140

6054

LSE

11:37:35

4

6058

CHIX

11:37:29

18

6058

CHIX

11:37:29

26

6058

CHIX

11:37:29

23

6058

CHIX

11:37:29

17

6058

CHIX

11:37:29

42

6058

CHIX

11:37:29

47

6058

CHIX

11:37:29

34

6058

CHIX

11:37:27

71

6058

CHIX

11:37:27

19

6048

CHIX

11:36:29

11

6052

BATE

11:34:08

15

6052

BATE

11:34:08

27

6054

BATE

11:33:17

28

6054

CHIX

11:33:17

50

6056

CHIX

11:32:05

40

6056

CHIX

11:32:05

33

6056

CHIX

11:32:05

50

6056

CHIX

11:32:05

81

6056

CHIX

11:32:05

132

6050

LSE

11:31:18

13

6052

BATE

11:31:11

5

6052

BATE

11:31:11

23

6052

BATE

11:31:11

67

6052

BATE

11:31:11

48

6052

BATE

11:31:11

26

6052

CHIX

11:31:11

24

6052

CHIX

11:31:11

26

6052

CHIX

11:30:41

27

6044

CHIX

11:28:59

46

6046

CHIX

11:28:59

100

6046

CHIX

11:28:59

22

6044

CHIX

11:28:59

21

6044

CHIX

11:28:59

14

6044

CHIX

11:28:59

25

6042

CHIX

11:27:25

18

6052

BATE

11:27:01

26

6052

CHIX

11:27:01

117

6052

LSE

11:27:01

14

6052

LSE

11:27:01

49

6058

BATE

11:26:17

5

6058

BATE

11:26:17

18

6058

BATE

11:26:17

50

6060

CHIX

11:25:56

7

6060

CHIX

11:25:56

15

6060

CHIX

11:25:56

23

6060

CHIX

11:25:56

5

6060

CHIX

11:25:56

5

6060

CHIX

11:25:56

53

6060

CHIX

11:25:56

26

6054

BATE

11:25:25

7

6052

CHIX

11:25:25

44

6052

CHIX

11:25:25

11

6060

CHIX

11:24:37

16

6060

CHIX

11:24:37

28

6064

CHIX

11:24:37

132

6064

LSE

11:24:37

28

6066

CHIX

11:24:27

117

6066

LSE

11:24:26

20

6068

BATE

11:24:19

28

6068

CHIX

11:24:19

44

6068

CHIX

11:24:18

12

6068

CHIX

11:24:18

31

6068

BATE

11:24:04

90

6068

CHIX

11:24:04

430

6070

LSE

11:24:04

135

6068

LSE

11:24:04

227

6056

CHIX

11:22:57

17

6042

BATE

11:20:04

140

6042

BATE

11:20:04

15

6044

CHIX

11:20:00

100

6044

CHIX

11:20:00

225

6044

CHIX

11:20:00

15

6044

CHIX

11:20:00

114

6034

CHIX

11:19:46

11

6034

CHIX

11:19:46

86

6034

LSE

11:19:46

37

6034

LSE

11:19:46

11

6028

CHIX

11:19:16

186

6020

LSE

11:18:48

13

6020

LSE

11:18:48

17

6020

LSE

11:18:48

24

6004

CHIX

11:18:05

119

6004

LSE

11:18:05

42

6008

CHIX

11:17:39

30

6008

CHIX

11:17:39

95

6008

CHIX

11:17:39

25

6010

CHIX

11:17:25

15

6008

CHIX

11:17:25

17

6008

CHIX

11:17:25

160

6010

LSE

11:17:24

17

6014

BATE

11:17:18

16

6014

BATE

11:17:18

17

6014

BATE

11:17:18

29

6014

CHIX

11:17:18

50

6014

CHIX

11:17:18

134

6014

LSE

11:17:18

139

6014

LSE

11:17:18

30

6012

BATE

11:15:59

17

6012

BATE

11:15:59

24

6012

CHIX

11:15:59

68

6012

CHIX

11:15:59

34

6012

CHIX

11:15:59

25

6016

CHIX

11:15:59

129

6012

LSE

11:15:59

85

6012

LSE

11:15:59

29

6014

CHIX

11:15:43

133

6014

CHIX

11:15:43

24

6012

LSE

11:15:43

16

6012

LSE

11:15:43

56

6014

CHIX

11:15:31

37

6006

CHIX

11:12:45

100

6006

CHIX

11:12:45

60

6006

CHIX

11:12:45

29

5998

CHIX

11:12:14

25

6004

CHIX

11:11:39

27

6004

CHIX

11:11:39

17

6004

LSE

11:11:39

50

6004

LSE

11:11:39

70

6004

LSE

11:11:39

127

6004

LSE

11:11:39

160

6006

CHIX

11:11:30

33

6006

CHIX

11:11:21

5

6006

BATE

11:11:00

124

6006

LSE

11:11:00

4

6006

BATE

11:10:13

18

6006

BATE

11:08:45

52

6006

BATE

11:08:45

50

6006

CHIX

11:08:45

152

6006

CHIX

11:08:45

7

6006

CHIX

11:08:45

50

6006

CHIX

11:08:45

48

6006

CHIX

11:08:45

4

6002

CHIX

11:08:20

17

6002

BATE

11:08:00

19

6002

BATE

11:08:00

26

6002

CHIX

11:08:00

26

6000

CHIX

11:07:54

26

6002

CHIX

11:07:46

27

6002

CHIX

11:07:46

87

6002

CHIX

11:07:46

16

6006

BATE

11:06:58

1

6004

BATE

11:06:58

16

6006

BATE

11:05:31

2

6006

BATE

11:05:31

17

6006

BATE

11:05:30

48

6004

LSE

11:05:30

88

6004

LSE

11:05:30

25

6006

CHIX

11:05:08

39

6006

LSE

11:05:08

81

6006

LSE

11:05:08

29

6008

CHIX

11:05:07

33

6010

CHIX

11:05:00

11

6010

CHIX

11:05:00

13

6010

CHIX

11:04:50

33

6004

CHIX

11:03:50

34

6006

CHIX

11:03:50

25

6000

CHIX

11:02:53

8

6000

CHIX

11:02:53

9

6000

CHIX

11:02:53

17

6000

CHIX

11:02:53

1

6000

CHIX

11:02:53

39

6000

CHIX

11:02:53

28

6000

BATE

11:01:41

24

6002

CHIX

11:01:10

7

6004

CHIX

11:01:10

28

6004

CHIX

11:01:10

27

6004

CHIX

11:01:10

26

6004

CHIX

11:00:50

51

5998

CHIX

11:00:30

26

5998

CHIX

11:00:30

14

5992

CHIX

11:00:08

19

5994

BATE

10:59:19

26

5996

CHIX

10:59:14

141

5998

LSE

10:59:14

72

6000

CHIX

10:57:31

20

6002

BATE

10:57:30

72

6002

BATE

10:57:30

58

6000

CHIX

10:57:30

3

6000

CHIX

10:57:30

25

6000

CHIX

10:56:17

25

6002

CHIX

10:56:17

29

6004

CHIX

10:56:13

77

6004

LSE

10:56:13

42

6004

LSE

10:56:13

16

6006

BATE

10:54:42

49

6006

BATE

10:54:42

9

6006

BATE

10:54:42

42

6006

LSE

10:54:42

72

6006

LSE

10:54:42

14

6008

CHIX

10:54:27

45

6008

CHIX

10:54:27

98

6008

CHIX

10:54:27

50

5996

LSE

10:52:31

18

5998

CHIX

10:52:01

10

5998

CHIX

10:52:01

268

6000

CHIX

10:51:15

65

5990

LSE

10:50:52

13

5992

BATE

10:49:50

3

5992

BATE

10:49:50

6

5992

BATE

10:49:50

4

5992

BATE

10:49:50

52

5990

LSE

10:49:15

32

5992

CHIX

10:48:40

97

5992

CHIX

10:48:40

17

5990

BATE

10:48:30

18

5990

BATE

10:48:30

32

5990

CHIX

10:48:01

93

5990

CHIX

10:48:01

51

5988

CHIX

10:47:48

29

5988

CHIX

10:47:48

19

5988

BATE

10:47:36

24

5988

CHIX

10:47:36

27

5986

CHIX

10:47:36

114

5986

LSE

10:47:36

44

5988

LSE

10:47:28

83

5988

LSE

10:47:28

41

5990

LSE

10:47:28

18

5990

BATE

10:47:25

63

5990

LSE

10:47:25

15

5990

LSE

10:47:25

137

5992

LSE

10:47:22

138

5992

CHIX

10:47:21

36

5994

LSE

10:47:21

55

5992

LSE

10:47:21

126

5992

LSE

10:47:21

115

5992

LSE

10:47:19

18

5970

BATE

10:44:40

20

5966

BATE

10:44:25

12

5966

BATE

10:44:25

24

5966

CHIX

10:44:25

10

5964

CHIX

10:44:24

57

5964

CHIX

10:44:24

33

5964

CHIX

10:44:24

17

5962

BATE

10:44:10

21

5962

CHIX

10:44:10

2

5962

CHIX

10:44:10

26

5960

CHIX

10:43:05

25

5960

CHIX

10:43:00

28

5962

CHIX

10:42:00

29

5960

LSE

10:42:00

111

5960

LSE

10:42:00

14

5962

BATE

10:41:41

3

5962

BATE

10:41:41

24

5964

CHIX

10:39:03

37

5966

CHIX

10:39:00

25

5966

CHIX

10:39:00

24

5966

CHIX

10:38:57

65

5966

LSE

10:38:57

61

5966

LSE

10:38:57

5

5966

BATE

10:37:58

11

5966

BATE

10:37:58

35

5968

CHIX

10:37:58

27

5968

CHIX

10:37:58

88

5966

LSE

10:37:58

48

5966

LSE

10:37:58

26

5968

CHIX

10:37:27

18

5968

BATE

10:37:10

7

5966

BATE

10:36:54

10

5966

BATE

10:36:54

26

5966

BATE

10:36:43

43

5958

CHIX

10:35:40

24

5958

CHIX

10:35:40

27

5958

CHIX

10:35:40

19

5956

BATE

10:35:14

28

5956

CHIX

10:34:41

9

5956

CHIX

10:34:40

29

5958

CHIX

10:34:40

42

5956

CHIX

10:34:40

60

5954

LSE

10:34:12

41

5954

LSE

10:34:07

25

5954

CHIX

10:33:18

17

5954

BATE

10:33:17

17

5954

BATE

10:33:17

31

5952

BATE

10:33:12

12

5952

BATE

10:33:12

98

5952

CHIX

10:33:12

37

5950

CHIX

10:33:12

47

5950

CHIX

10:33:12

112

5944

LSE

10:30:38

17

5944

LSE

10:30:38

3

5948

CHIX

10:30:07

10

5948

BATE

10:29:47

8

5948

BATE

10:29:17

13

5948

BATE

10:29:17

5

5948

BATE

10:29:17

17

5948

BATE

10:29:17

25

5948

CHIX

10:29:17

17

5948

CHIX

10:29:17

26

5948

CHIX

10:29:14

25

5948

CHIX

10:29:14

25

5940

CHIX

10:28:15

122

5940

LSE

10:28:15

13

5944

BATE

10:27:55

6

5944

BATE

10:27:55

29

5946

CHIX

10:26:40

104

5950

LSE

10:26:40

11

5950

LSE

10:26:40

135

5950

LSE

10:26:40

5

5952

CHIX

10:26:03

24

5952

CHIX

10:26:03

38

5952

CHIX

10:26:03

25

5952

CHIX

10:26:03

127

5956

LSE

10:25:07

16

5962

BATE

10:24:22

28

5964

CHIX

10:24:22

11

5966

CHIX

10:24:00

26

5966

CHIX

10:24:00

16

5966

CHIX

10:24:00

22

5968

BATE

10:22:41

100

5968

LSE

10:22:16

19

5968

LSE

10:22:16

18

5968

BATE

10:21:42

41

5970

CHIX

10:21:42

91

5970

CHIX

10:21:42

27

5970

CHIX

10:21:42

96

5968

LSE

10:21:42

11

5962

CHIX

10:21:22

14

5962

BATE

10:21:12

16

5962

BATE

10:21:12

18

5964

BATE

10:21:12

60

5962

CHIX

10:21:12

8

5966

LSE

10:20:41

27

5966

CHIX

10:20:16

3

5966

LSE

10:20:16

60

5966

LSE

10:19:53

30

5966

LSE

10:19:30

13

5966

LSE

10:19:25

27

5968

CHIX

10:19:23

16

5970

BATE

10:18:38

5

5970

BATE

10:18:38

25

5970

CHIX

10:18:38

13

5970

BATE

10:18:15

18

5970

BATE

10:18:15

27

5972

CHIX

10:17:12

28

5974

CHIX

10:17:09

83

5974

LSE

10:17:09

56

5974

LSE

10:17:09

12

5976

BATE

10:14:54

7

5976

BATE

10:14:54

4

5976

BATE

10:14:54

2

5976

BATE

10:14:54

79

5976

LSE

10:14:54

56

5976

LSE

10:14:54

20

5978

CHIX

10:14:47

5

5978

CHIX

10:14:47

16

5978

BATE

10:14:24

60

5972

LSE

10:13:54

24

5974

CHIX

10:13:49

119

5974

LSE

10:13:49

26

5974

LSE

10:13:49

27

5976

CHIX

10:13:44

26

5976

BATE

10:13:42

16

5972

BATE

10:13:12

32

5970

CHIX

10:13:12

71

5970

CHIX

10:13:12

10

5964

LSE

10:12:51

17

5968

BATE

10:12:40

43

5968

CHIX

10:12:40

37

5968

CHIX

10:12:30

17

5962

BATE

10:12:23

26

5966

CHIX

10:12:23

31

5966

CHIX

10:12:23

44

5964

CHIX

10:12:22

69

5964

LSE

10:12:22

54

5964

LSE

10:12:22

17

5964

BATE

10:10:26

26

5964

CHIX

10:09:25

28

5964

CHIX

10:09:25

3

5964

CHIX

10:09:25

4

5964

CHIX

10:09:10

20

5964

CHIX

10:09:06

16

5966

BATE

10:09:05

26

5962

CHIX

10:08:01

1

5964

CHIX

10:07:33

28

5966

CHIX

10:07:08

26

5964

CHIX

10:07:08

28

5966

CHIX

10:07:08

117

5964

LSE

10:07:08

19

5968

BATE

10:06:34

4

5968

BATE

10:06:34

30

5968

CHIX

10:06:34

24

5968

CHIX

10:06:34

28

5966

LSE

10:06:34

16

5968

BATE

10:06:13

27

5968

CHIX

10:05:53

19

5970

BATE

10:05:48

18

5972

CHIX

10:05:44

6

5972

CHIX

10:05:44

28

5976

CHIX

10:05:09

84

5976

LSE

10:05:09

40

5976

LSE

10:05:09

23

5978

BATE

10:04:57

27

5978

BATE

10:04:57

18

5978

BATE

10:04:57

7

5978

CHIX

10:04:57

30

5978

CHIX

10:04:57

36

5978

CHIX

10:04:57

17

5974

BATE

10:03:17

21

5970

LSE

10:03:17

34

5970

LSE

10:03:17

38

5970

LSE

10:03:06

22

5970

LSE

10:02:27

31

5970

CHIX

10:00:50

5

5970

CHIX

10:00:50

11

5970

CHIX

10:00:50

118

5970

CHIX

10:00:50

27

5970

CHIX

10:00:50

41

5966

LSE

10:00:34

24

5966

CHIX

10:00:33

66

5966

LSE

10:00:33

29

5972

CHIX

09:59:53

25

5970

CHIX

09:59:53

30

5974

LSE

09:58:32

35

5974

LSE

09:58:32

49

5974

LSE

09:58:07

27

5978

CHIX

09:57:12

26

5982

CHIX

09:57:03

70

5982

LSE

09:57:03

47

5982

LSE

09:57:03

26

5984

CHIX

09:57:01

18

5984

BATE

09:56:15

17

5986

BATE

09:55:44

24

5988

CHIX

09:55:38

8

5988

CHIX

09:54:01

21

5988

CHIX

09:54:01

110

5988

LSE

09:54:01

12

5988

LSE

09:54:01

17

5990

CHIX

09:53:07

12

5990

CHIX

09:53:07

5

5994

BATE

09:53:04

14

5994

BATE

09:53:04

24

5996

CHIX

09:53:04

52

5996

LSE

09:53:04

28

5998

CHIX

09:52:52

62

5998

CHIX

09:52:52

30

5998

CHIX

09:52:52

17

5998

BATE

09:52:41

35

5996

LSE

09:51:22

46

5996

LSE

09:50:49

54

5998

LSE

09:50:39

10

6000

CHIX

09:50:35

14

6000

CHIX

09:50:35

29

6000

CHIX

09:50:19

28

6000

CHIX

09:50:19

60

5998

LSE

09:50:10

10

6002

CHIX

09:50:05

21

6002

CHIX

09:50:05

8

6002

BATE

09:49:22

8

6002

BATE

09:49:22

18

6002

BATE

09:49:22

3

6002

BATE

09:49:22

29

6002

CHIX

09:49:22

27

6008

CHIX

09:48:55

139

6010

LSE

09:48:54

26

6010

CHIX

09:47:59

28

6018

CHIX

09:45:00

24

6020

CHIX

09:43:45

13

6024

BATE

09:43:14

10

6024

BATE

09:43:14

29

6026

BATE

09:43:11

28

6026

CHIX

09:43:11

119

6026

LSE

09:43:11

36

6028

CHIX

09:42:17

101

6028

LSE

09:42:17

26

6028

LSE

09:42:17

11

6028

LSE

09:42:07

34

6028

CHIX

09:41:46

32

6028

CHIX

09:41:40

27

6026

CHIX

09:41:40

128

6026

LSE

09:41:40

44

6028

BATE

09:41:37

16

6028

BATE

09:41:37

30

6032

BATE

09:41:37

29

6030

CHIX

09:41:37

13

6028

CHIX

09:41:37

12

6028

CHIX

09:41:37

28

6030

CHIX

09:41:37

1

6032

CHIX

09:39:08

24

6030

CHIX

09:35:37

17

6030

BATE

09:35:36

29

6030

CHIX

09:35:36

80

6030

LSE

09:35:36

49

6030

LSE

09:35:36

26

6032

CHIX

09:35:31

24

6036

CHIX

09:33:18

26

6036

CHIX

09:33:18

28

6036

CHIX

09:31:49

17

6040

BATE

09:31:48

18

6044

BATE

09:31:06

28

6042

CHIX

09:31:06

31

6042

CHIX

09:31:02

27

6046

CHIX

09:31:02

123

6044

LSE

09:31:02

24

6046

BATE

09:29:23

28

6044

CHIX

09:28:36

20

6046

CHIX

09:28:08

5

6046

CHIX

09:28:08

40

6046

CHIX

09:28:08

40

6044

LSE

09:28:08

86

6044

LSE

09:28:08

7

6044

CHIX

09:27:26

17

6040

BATE

09:27:01

18

6040

BATE

09:27:01

27

6040

CHIX

09:27:01

41

6040

CHIX

09:27:01

82

6038

LSE

09:25:05

49

6038

LSE

09:25:05

27

6030

CHIX

09:23:35

18

6028

CHIX

09:22:20

9

6028

CHIX

09:22:20

27

6028

CHIX

09:22:00

24

6034

CHIX

09:19:53

16

6040

BATE

09:17:06

39

6044

CHIX

09:16:50

19

6046

BATE

09:16:40

19

6046

BATE

09:16:40

18

6046

BATE

09:16:20

27

6046

CHIX

09:16:20

111

6046

LSE

09:16:20

18

6046

LSE

09:16:20

29

6044

CHIX

09:15:23

9

6044

BATE

09:15:12

9

6044

BATE

09:15:10

40

6046

CHIX

09:15:00

26

6046

CHIX

09:15:00

152

6044

CHIX

09:14:56

27

6036

CHIX

09:13:19

53

6036

LSE

09:13:19

17

6040

BATE

09:10:15

22

6040

CHIX

09:10:15

12

6040

CHIX

09:10:15

8

6042

BATE

09:09:40

10

6042

BATE

09:09:30

22

6042

BATE

09:09:28

26

6042

CHIX

09:09:28

21

6044

BATE

09:06:43

28

6048

CHIX

09:06:41

16

6046

BATE

09:05:06

15

6046

BATE

09:05:06

3

6046

BATE

09:05:06

27

6046

CHIX

09:05:06

29

6050

CHIX

09:04:57

27

6052

CHIX

09:04:53

63

6052

CHIX

09:04:44

27

6042

CHIX

09:03:55

33

6042

CHIX

09:03:55

16

6042

BATE

09:03:41

51

6042

BATE

09:03:41

37

6042

CHIX

09:03:41

25

6042

CHIX

09:03:41

58

6042

LSE

09:03:41

61

6042

LSE

09:03:41

18

6036

CHIX

09:02:52

135

6036

LSE

09:02:52

24

6036

CHIX

09:01:19

24

6036

CHIX

09:01:19

27

6036

CHIX

09:00:43

24

6038

CHIX

08:59:59

24

6042

CHIX

08:59:57

18

6042

BATE

08:59:54

3

6042

BATE

08:59:54

116

6042

LSE

08:59:54

13

6042

BATE

08:58:49

54

6042

LSE

08:58:49

83

6042

LSE

08:58:49

64

6044

CHIX

08:58:38

33

6036

CHIX

08:57:08

29

6030

CHIX

08:56:54

122

6020

LSE

08:55:09

3

6020

LSE

08:55:09

26

6022

CHIX

08:54:39

25

6022

CHIX

08:54:39

26

6014

CHIX

08:52:56

28

6014

CHIX

08:52:56

28

6014

BATE

08:52:19

60

6016

CHIX

08:52:04

46

6016

CHIX

08:52:04

26

6016

CHIX

08:52:04

24

6016

CHIX

08:50:00

29

6020

CHIX

08:48:30

34

6020

CHIX

08:48:30

37

6020

LSE

08:48:30

103

6020

LSE

08:48:30

8

6022

BATE

08:47:50

17

6022

BATE

08:47:50

28

6022

CHIX

08:47:50

4

6022

CHIX

08:47:50

9

6022

LSE

08:47:50

52

6022

LSE

08:47:50

20

6024

BATE

08:47:00

53

6022

LSE

08:46:50

17

6022

BATE

08:46:32

85

6022

CHIX

08:46:08

28

6028

BATE

08:45:05

16

6028

CHIX

08:44:21

10

6028

CHIX

08:44:21

26

6036

CHIX

08:43:11

28

6040

CHIX

08:42:44

38

6040

LSE

08:42:44

50

6040

LSE

08:42:44

40

6040

LSE

08:42:44

26

6044

CHIX

08:41:10

15

6046

CHIX

08:40:12

11

6046

CHIX

08:40:12

28

6044

CHIX

08:39:35

24

6040

CHIX

08:38:50

1

6040

CHIX

08:38:03

28

6044

BATE

08:37:37

29

6044

CHIX

08:37:37

53

6044

LSE

08:37:37

63

6044

LSE

08:37:37

26

6048

CHIX

08:37:00

24

6054

CHIX

08:36:03

16

6062

BATE

08:35:24

1

6060

BATE

08:35:24

20

6062

BATE

08:35:01

28

6062

CHIX

08:35:01

26

6064

CHIX

08:35:01

123

6062

LSE

08:35:01

29

6062

CHIX

08:33:19

18

6062

LSE

08:32:44

52

6062

LSE

08:32:20

40

6064

CHIX

08:32:17

32

6064

CHIX

08:32:17

18

6064

BATE

08:31:30

17

6064

CHIX

08:31:30

9

6064

CHIX

08:31:23

60

6062

LSE

08:31:14

10

6062

LSE

08:31:14

18

6066

BATE

08:31:11

58

6066

CHIX

08:31:11

46

6046

CHIX

08:30:00

29

6032

CHIX

08:27:53

28

6034

CHIX

08:27:48

84

6030

LSE

08:27:33

36

6030

LSE

08:27:33

24

6036

CHIX

08:26:22

3

6034

BATE

08:25:36

4

6034

BATE

08:25:36

7

6034

BATE

08:25:36

4

6034

BATE

08:25:36

24

6036

CHIX

08:25:32

5

6040

CHIX

08:24:57

22

6040

CHIX

08:24:57

29

6046

CHIX

08:24:40

27

6046

CHIX

08:23:50

63

6046

LSE

08:23:50

70

6046

LSE

08:23:50

117

6046

LSE

08:23:50

26

6040

CHIX

08:21:57

27

6042

CHIX

08:21:43

126

6042

LSE

08:21:43

6

6054

BATE

08:19:25

12

6054

BATE

08:19:25

26

6056

CHIX

08:19:25

17

6068

BATE

08:19:20

26

6066

CHIX

08:19:20

26

6068

CHIX

08:19:20

50

6064

LSE

08:19:20

66

6066

LSE

08:19:20

25

6066

LSE

08:19:20

115

6068

LSE

08:19:20

29

6064

CHIX

08:17:26

1

6072

BATE

08:17:21

37

6072

BATE

08:17:21

24

6074

CHIX

08:17:21

2

6074

CHIX

08:17:21

24

6074

CHIX

08:17:21

18

6074

LSE

08:17:21

98

6074

LSE

08:17:21

22

6076

CHIX

08:16:58

24

6076

CHIX

08:16:58

53

6076

CHIX

08:16:57

10

6076

CHIX

08:16:57

45

6068

LSE

08:16:26

28

6072

CHIX

08:15:51

34

6070

CHIX

08:15:40

24

6064

CHIX

08:15:09

29

6066

CHIX

08:15:06

27

6068

CHIX

08:15:04

98

6068

LSE

08:15:04

29

6068

LSE

08:15:04

29

6072

CHIX

08:15:03

28

6066

BATE

08:13:48

23

6068

CHIX

08:13:44

2

6068

CHIX

08:13:44

125

6068

LSE

08:13:44

14

6068

LSE

08:13:44

121

6070

LSE

08:13:26

15

6072

CHIX

08:13:15

9

6072

CHIX

08:13:15

137

6072

LSE

08:13:15

34

6072

LSE

08:13:14

22

6076

BATE

08:13:12

25

6074

CHIX

08:13:12

21

6068

LSE

08:13:00

25

6066

CHIX

08:12:16

26

6066

CHIX

08:12:16

25

6066

CHIX

08:11:04

19

6066

BATE

08:09:52

27

6062

CHIX

08:09:52

27

6064

CHIX

08:09:52

28

6068

CHIX

08:09:52

45

6070

CHIX

08:09:48

25

6064

CHIX

08:09:19

29

6064

CHIX

08:08:06

133

6064

LSE

08:08:06

25

6066

CHIX

08:08:04

15

6066

BATE

08:07:37

3

6066

BATE

08:07:37

128

6064

LSE

08:07:37

24

6070

BATE

08:07:12

6

6070

BATE

08:07:11

29

6062

CHIX

08:07:11

27

6064

CHIX

08:06:17

18

6062

LSE

08:06:17

100

6062

LSE

08:06:17

26

6066

CHIX

08:06:16

53

6066

CHIX

08:06:16

17

6066

BATE

08:06:14

28

6092

CHIX

08:03:13

19

6094

BATE

08:02:19

25

6100

CHIX

08:02:13

67

6100

LSE

08:02:13

64

6100

LSE

08:02:07

19

6104

BATE

08:01:50

61

6104

BATE

08:01:50

28

6104

CHIX

08:01:50

68

6104

CHIX

08:01:50

5

6104

CHIX

08:01:50

17

6088

BATE

08:00:38

16

6096

BATE

08:00:36

29

6092

CHIX

08:00:36

135

6090

LSE

08:00:36

129

6096

LSE

08:00:36

120

6100

LSE

08:00:20

 

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 rns@lseg.com 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
 
 
POSSEWFMLEESEII
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Next PLC (NXT)

+44.00p (+0.48%)
delayed 18:45PM