Transaction in Own Shares, 26 May 2022 17:24

26 May 2022, 17:24

Source - LSE Regulatory

RNS Number : 9936M

Next PLC

26 May 2022

NEXT plc

For immediate release

26 May 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 103,895 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6426.2548 pence per Share.

The highest price paid per Share was 6600p and the lowest price paid per Share was 6166p.

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

Following the purchase, the Company's registered share capital consists of 130,541,436 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	54,447	6416.12
CHIX	34,000	6429.37
BATE	15,448	6455.13

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
28	6528	LSE	16:28:03
23	6526	BATE	16:27:50
28	6528	LSE	16:27:50
8	6532	BATE	16:27:04
26	6532	BATE	16:27:04
66	6532	BATE	16:27:04
50	6532	LSE	16:27:04
138	6532	LSE	16:27:04
121	6532	LSE	16:27:04
96	6532	LSE	16:27:04
16	6534	BATE	16:26:24
31	6534	BATE	16:26:23
1	6536	BATE	16:26:06
27	6534	LSE	16:26:06
51	6534	LSE	16:26:06
50	6534	LSE	16:26:06
3	6536	BATE	16:25:42
4	6536	BATE	16:25:42
11	6536	BATE	16:25:42
19	6536	BATE	16:25:17
20	6536	BATE	16:25:17
48	6536	LSE	16:25:17
73	6536	LSE	16:25:17
17	6532	BATE	16:24:11
16	6532	BATE	16:24:11
51	6534	LSE	16:24:11
50	6534	LSE	16:24:11
11	6536	BATE	16:24:10
9	6536	BATE	16:24:10
9	6536	BATE	16:24:10
31	6536	BATE	16:24:10
3	6536	BATE	16:24:10
42	6534	BATE	16:24:10
2	6534	BATE	16:24:10
140	6534	LSE	16:24:10
31	6532	BATE	16:23:11
16	6532	BATE	16:23:10
31	6532	BATE	16:23:10
40	6532	LSE	16:23:04
38	6532	LSE	16:23:04
50	6532	LSE	16:23:04
16	6532	BATE	16:23:01
45	6532	LSE	16:23:01
50	6532	LSE	16:23:01
11	6532	LSE	16:23:01
130	6532	LSE	16:23:01
14	6524	LSE	16:22:20
50	6524	LSE	16:22:20
32	6524	BATE	16:22:14
32	6524	BATE	16:22:14
1	6520	BATE	16:21:41
31	6522	BATE	16:21:10
34	6522	BATE	16:21:10
71	6522	BATE	16:21:10
38	6522	BATE	16:21:10
24	6522	LSE	16:21:10
51	6522	LSE	16:21:10
50	6522	LSE	16:21:10
3	6520	BATE	16:20:18
17	6518	BATE	16:20:01
21	6518	BATE	16:20:01
17	6520	BATE	16:20:00
25	6520	LSE	16:20:00
40	6520	LSE	16:20:00
50	6520	LSE	16:20:00
88	6522	LSE	16:19:29
1	6522	LSE	16:19:29
28	6524	BATE	16:17:57
37	6524	BATE	16:17:57
50	6522	LSE	16:17:28
14	6522	LSE	16:17:28
4	6522	BATE	16:17:27
11	6522	BATE	16:17:27
5	6522	BATE	16:17:27
17	6522	BATE	16:17:18
2	6524	BATE	16:16:56
21	6524	BATE	16:16:56
2	6524	BATE	16:16:56
4	6524	BATE	16:16:56
3	6524	BATE	16:16:56
4	6524	BATE	16:16:56
10	6524	BATE	16:15:35
50	6524	LSE	16:15:35
50	6524	LSE	16:15:35
51	6524	LSE	16:15:35
48	6524	LSE	16:15:35
115	6524	LSE	16:15:35
129	6524	LSE	16:15:35
131	6524	LSE	16:14:53
21	6514	BATE	16:14:43
2	6514	BATE	16:14:30
22	6514	BATE	16:14:30
17	6512	BATE	16:14:30
5	6512	BATE	16:14:30
3	6512	BATE	16:14:30
52	6512	BATE	16:14:30
50	6508	LSE	16:14:29
14	6508	LSE	16:14:29
14	6508	LSE	16:14:29
38	6508	LSE	16:14:29
2	6508	BATE	16:13:15
2	6508	BATE	16:13:15
2	6508	BATE	16:13:15
27	6508	BATE	16:13:15
42	6506	LSE	16:13:12
60	6506	LSE	16:13:12
50	6506	LSE	16:13:12
17	6506	BATE	16:12:59
52	6506	BATE	16:12:48
17	6506	BATE	16:12:35
44	6506	LSE	16:12:35
50	6506	LSE	16:12:35
19	6508	BATE	16:12:10
19	6508	BATE	16:12:10
117	6512	LSE	16:12:08
16	6518	BATE	16:10:47
18	6518	BATE	16:10:27
24	6518	LSE	16:10:27
50	6518	LSE	16:10:27
50	6518	LSE	16:10:27
13	6518	BATE	16:09:31
6	6518	BATE	16:09:31
99	6518	BATE	16:09:23
103	6516	LSE	16:09:23
16	6516	LSE	16:09:23
50	6518	LSE	16:09:23
88	6518	LSE	16:09:23
45	6518	LSE	16:09:23
41	6514	BATE	16:09:17
12	6512	BATE	16:09:15
21	6518	BATE	16:07:42
115	6522	LSE	16:07:38
27	6524	BATE	16:07:17
16	6526	BATE	16:07:02
11	6526	LSE	16:07:02
104	6526	LSE	16:06:47
18	6532	BATE	16:06:05
5	6532	BATE	16:05:49
14	6532	BATE	16:05:49
16	6534	BATE	16:04:53
51	6532	LSE	16:04:53
50	6532	LSE	16:04:53
50	6532	LSE	16:04:53
133	6532	LSE	16:04:53
17	6530	BATE	16:04:43
19	6530	BATE	16:04:43
112	6534	LSE	16:04:43
129	6530	LSE	16:04:43
30	6528	BATE	16:04:14
16	6528	BATE	16:04:14
36	6524	BATE	16:03:27
128	6522	LSE	16:03:27
130	6524	LSE	16:03:27
14	6522	BATE	16:02:16
16	6522	BATE	16:02:16
30	6522	LSE	16:02:02
19	6516	BATE	16:00:50
136	6516	LSE	16:00:50
19	6518	BATE	16:00:30
31	6520	BATE	16:00:17
117	6522	LSE	15:59:45
23	6522	BATE	15:59:32
18	6516	BATE	15:59:01
131	6524	LSE	15:59:00
10	6530	BATE	15:58:51
31	6530	BATE	15:58:51
113	6530	LSE	15:57:29
31	6534	BATE	15:57:15
12	6532	BATE	15:57:15
5	6532	BATE	15:57:15
50	6534	LSE	15:57:08
18	6536	BATE	15:55:59
17	6536	BATE	15:55:59
2	6536	BATE	15:55:59
20	6542	LSE	15:54:39
51	6542	LSE	15:54:39
50	6542	LSE	15:54:39
53	6542	BATE	15:54:26
31	6542	BATE	15:54:26
133	6542	LSE	15:54:26
31	6536	BATE	15:51:41
22	6536	BATE	15:51:41
18	6536	BATE	15:51:41
16	6528	BATE	15:49:59
6	6528	BATE	15:49:59
139	6528	LSE	15:49:59
12	6528	BATE	15:49:57
18	6532	BATE	15:49:11
25	6532	BATE	15:49:11
24	6530	LSE	15:49:06
65	6530	LSE	15:49:06
54	6530	LSE	15:49:06
48	6530	LSE	15:49:06
129	6530	LSE	15:49:06
18	6526	BATE	15:48:59
51	6526	BATE	15:48:59
64	6522	LSE	15:48:59
122	6522	LSE	15:48:59
18	6534	BATE	15:48:48
18	6534	BATE	15:48:48
13	6542	BATE	15:48:16
4	6542	BATE	15:48:16
27	6542	BATE	15:48:16
26	6542	LSE	15:48:16
51	6542	LSE	15:48:16
50	6542	LSE	15:48:16
10	6542	LSE	15:48:16
40	6542	LSE	15:48:16
50	6542	LSE	15:48:16
46	6542	LSE	15:48:16
5	6542	LSE	15:48:16
28	6542	LSE	15:48:16
50	6542	LSE	15:48:16
50	6542	LSE	15:48:16
27	6548	BATE	15:47:51
117	6552	LSE	15:47:50
29	6556	CHIX	15:47:26
50	6556	LSE	15:47:26
36	6556	BATE	15:46:51
28	6554	CHIX	15:46:51
29	6556	CHIX	15:46:51
46	6556	CHIX	15:46:51
2	6556	BATE	15:46:33
131	6552	LSE	15:45:42
18	6554	BATE	15:45:25
33	6558	BATE	15:44:59
25	6558	CHIX	15:44:59
28	6564	CHIX	15:44:50
126	6564	LSE	15:44:50
50	6566	BATE	15:44:42
34	6566	CHIX	15:44:31
27	6566	CHIX	15:44:29
17	6566	BATE	15:43:42
26	6564	CHIX	15:43:42
118	6566	LSE	15:43:42
122	6570	CHIX	15:43:09
44	6570	CHIX	15:43:09
15	6570	CHIX	15:43:09
97	6570	LSE	15:43:09
10	6570	BATE	15:43:02
9	6570	BATE	15:43:02
31	6570	BATE	15:43:02
7	6570	BATE	15:43:02
18	6570	BATE	15:43:02
10	6568	CHIX	15:43:02
17	6566	BATE	15:42:35
18	6566	BATE	15:42:35
25	6566	CHIX	15:42:35
27	6568	CHIX	15:42:24
76	6568	LSE	15:42:24
21	6568	LSE	15:42:24
21	6568	LSE	15:42:24
19	6568	CHIX	15:42:21
10	6568	CHIX	15:42:21
10	6566	CHIX	15:41:47
50	6566	LSE	15:41:47
5	6564	CHIX	15:41:45
35	6564	CHIX	15:41:45
69	6564	CHIX	15:41:45
19	6556	BATE	15:41:02
35	6558	LSE	15:41:02
51	6558	LSE	15:41:02
42	6558	LSE	15:41:02
21	6560	BATE	15:41:00
40	6560	BATE	15:41:00
7	6560	LSE	15:41:00
124	6560	LSE	15:41:00
39	6558	CHIX	15:40:57
34	6554	CHIX	15:40:26
19	6562	BATE	15:40:24
19	6560	BATE	15:40:24
29	6558	CHIX	15:40:24
50	6562	CHIX	15:40:24
26	6560	CHIX	15:40:24
16	6560	BATE	15:38:38
26	6560	CHIX	15:38:38
24	6562	CHIX	15:38:36
26	6562	CHIX	15:38:22
24	6558	CHIX	15:37:53
136	6558	LSE	15:37:53
77	6562	LSE	15:37:46
50	6562	LSE	15:37:46
7	6554	LSE	15:37:21
111	6554	LSE	15:37:21
18	6556	BATE	15:36:52
18	6558	BATE	15:36:52
44	6556	CHIX	15:36:52
26	6556	CHIX	15:36:52
24	6558	CHIX	15:36:52
32	6558	CHIX	15:36:38
139	6558	LSE	15:36:38
171	6558	LSE	15:36:37
16	6560	BATE	15:36:36
54	6560	BATE	15:36:36
73	6558	CHIX	15:36:33
122	6558	LSE	15:36:33
28	6556	CHIX	15:36:03
29	6556	CHIX	15:35:53
34	6558	CHIX	15:35:52
1	6560	CHIX	15:35:38
68	6562	CHIX	15:35:37
31	6562	CHIX	15:34:46
31	6564	BATE	15:34:45
28	6564	CHIX	15:34:45
13	6564	LSE	15:34:45
112	6564	LSE	15:34:45
4	6566	CHIX	15:34:34
23	6566	CHIX	15:34:34
104	6566	CHIX	15:34:34
144	6566	BATE	15:34:33
27	6568	CHIX	15:34:33
13	6568	LSE	15:34:33
51	6568	LSE	15:34:33
50	6568	LSE	15:34:33
1	6568	LSE	15:34:33
31	6572	BATE	15:33:49
47	6572	BATE	15:33:49
25	6572	CHIX	15:33:49
40	6572	CHIX	15:33:49
51	6572	LSE	15:33:49
50	6572	LSE	15:33:49
50	6572	LSE	15:33:49
19	6566	BATE	15:33:18
29	6566	CHIX	15:33:18
31	6566	BATE	15:32:47
2	6566	CHIX	15:32:47
25	6566	CHIX	15:32:47
32	6566	CHIX	15:32:47
71	6566	LSE	15:32:47
33	6562	BATE	15:31:29
25	6562	CHIX	15:31:29
122	6564	LSE	15:31:29
11	6566	LSE	15:31:20
50	6566	LSE	15:31:20
51	6566	LSE	15:31:20
22	6566	BATE	15:30:50
29	6566	CHIX	15:30:50
24	6566	CHIX	15:30:50
28	6566	CHIX	15:30:27
24	6566	CHIX	15:30:27
134	6566	LSE	15:30:27
32	6562	CHIX	15:30:07
24	6554	CHIX	15:29:47
29	6558	CHIX	15:29:44
50	6558	LSE	15:29:44
27	6574	CHIX	15:28:43
16	6576	BATE	15:28:42
20	6576	BATE	15:28:42
40	6578	CHIX	15:28:11
29	6578	CHIX	15:28:11
67	6578	CHIX	15:28:11
106	6578	LSE	15:28:02
14	6578	LSE	15:28:02
50	6574	CHIX	15:27:42
16	6574	BATE	15:27:30
12	6574	BATE	15:27:30
28	6566	CHIX	15:26:51
17	6568	BATE	15:26:48
27	6568	CHIX	15:26:48
48	6568	CHIX	15:26:48
82	6570	LSE	15:26:48
54	6570	LSE	15:26:48
28	6572	CHIX	15:26:08
16	6576	CHIX	15:26:03
13	6576	CHIX	15:26:03
10	6576	CHIX	15:26:03
14	6576	CHIX	15:26:03
31	6576	CHIX	15:25:33
28	6580	CHIX	15:25:33
50	6578	LSE	15:25:33
28	6578	LSE	15:25:33
29	6580	CHIX	15:24:28
18	6588	BATE	15:24:24
30	6590	BATE	15:24:24
16	6588	BATE	15:24:24
9	6590	BATE	15:24:24
29	6584	CHIX	15:24:24
24	6588	CHIX	15:24:24
130	6586	LSE	15:24:24
4	6588	CHIX	15:23:22
25	6588	BATE	15:23:21
25	6588	CHIX	15:23:21
27	6588	CHIX	15:23:21
26	6590	CHIX	15:23:12
31	6592	BATE	15:22:51
57	6590	CHIX	15:22:51
56	6590	CHIX	15:22:51
67	6592	CHIX	15:22:51
140	6592	LSE	15:22:51
31	6594	BATE	15:22:50
17	6594	BATE	15:22:50
16	6594	BATE	15:22:50
23	6594	CHIX	15:22:50
81	6594	CHIX	15:22:50
121	6596	LSE	15:22:36
30	6586	BATE	15:22:05
29	6586	CHIX	15:22:05
58	6586	CHIX	15:22:05
119	6588	LSE	15:21:59
29	6582	CHIX	15:21:18
18	6574	BATE	15:21:02
19	6574	BATE	15:21:02
27	6576	CHIX	15:21:02
29	6576	CHIX	15:21:02
32	6580	CHIX	15:21:02
53	6580	CHIX	15:21:02
50	6578	LSE	15:21:02
50	6578	LSE	15:21:02
51	6578	LSE	15:21:02
824	6578	LSE	15:21:02
41	6578	BATE	15:21:01
27	6580	CHIX	15:21:01
26	6578	LSE	15:21:01
132	6582	LSE	15:20:54
1	6582	LSE	15:20:54
123	6582	LSE	15:20:54
27	6580	CHIX	15:20:39
42	6580	CHIX	15:20:39
28	6580	CHIX	15:20:07
24	6580	CHIX	15:20:07
30	6580	CHIX	15:20:07
28	6582	CHIX	15:19:57
27	6586	BATE	15:19:52
25	6584	CHIX	15:19:52
24	6584	CHIX	15:19:52
34	6584	LSE	15:19:52
50	6584	LSE	15:19:52
40	6584	LSE	15:19:52
30	6586	CHIX	15:19:19
135	6586	LSE	15:18:55
138	6588	LSE	15:18:37
19	6586	BATE	15:18:23
20	6586	BATE	15:18:23
27	6586	CHIX	15:18:23
4	6586	CHIX	15:18:23
22	6586	CHIX	15:18:23
35	6588	CHIX	15:18:23
26	6590	CHIX	15:18:23
12	6590	CHIX	15:18:08
29	6598	BATE	15:17:59
28	6596	CHIX	15:17:59
30	6598	CHIX	15:17:59
25	6598	CHIX	15:17:59
11	6598	LSE	15:17:59
127	6598	LSE	15:17:59
42	6600	BATE	15:17:30
122	6600	CHIX	15:17:30
37	6600	LSE	15:17:09
103	6600	LSE	15:17:09
26	6600	LSE	15:17:09
28	6594	CHIX	15:17:05
33	6596	BATE	15:15:58
26	6596	CHIX	15:15:58
50	6598	LSE	15:15:31
51	6598	LSE	15:15:31
17	6598	BATE	15:15:30
26	6598	CHIX	15:15:30
25	6598	CHIX	15:15:30
34	6600	LSE	15:15:24
100	6600	LSE	15:15:24
29	6596	CHIX	15:15:07
62	6596	CHIX	15:15:07
30	6596	CHIX	15:14:30
18	6596	CHIX	15:14:28
26	6592	CHIX	15:14:11
131	6592	LSE	15:14:11
126	6590	LSE	15:13:48
16	6584	BATE	15:13:20
21	6584	BATE	15:13:20
9	6586	BATE	15:13:20
24	6586	BATE	15:13:20
47	6586	CHIX	15:13:20
51	6584	LSE	15:13:20
50	6584	LSE	15:13:20
119	6586	LSE	15:13:20
27	6588	CHIX	15:13:19
51	6588	CHIX	15:13:19
3	6588	BATE	15:12:39
36	6588	BATE	15:12:39
33	6588	CHIX	15:12:39
31	6588	CHIX	15:12:39
39	6588	CHIX	15:12:39
27	6588	CHIX	15:12:39
17	6576	BATE	15:11:25
1	6576	BATE	15:11:25
17	6576	BATE	15:11:25
17	6576	CHIX	15:11:25
10	6576	CHIX	15:11:25
16	6578	BATE	15:10:55
5	6580	CHIX	15:10:55
23	6580	CHIX	15:10:55
43	6580	CHIX	15:10:55
24	6580	CHIX	15:10:55
119	6580	LSE	15:10:55
22	6580	BATE	15:10:50
11	6580	LSE	15:10:50
26	6578	CHIX	15:10:42
25	6578	CHIX	15:10:34
31	6578	CHIX	15:10:33
7	6580	CHIX	15:10:33
50	6578	LSE	15:10:33
28	6578	LSE	15:10:33
17	6576	CHIX	15:10:21
15	6576	CHIX	15:10:21
26	6576	CHIX	15:10:21
28	6578	CHIX	15:10:21
16	6576	BATE	15:10:13
3	6576	BATE	15:10:13
25	6576	BATE	15:10:13
25	6576	BATE	15:10:13
20	6580	BATE	15:10:11
12	6580	BATE	15:10:11
16	6580	BATE	15:10:11
11	6580	BATE	15:10:11
19	6580	BATE	15:10:11
19	6578	BATE	15:10:11
2	6584	BATE	15:10:11
29	6584	BATE	15:10:11
19	6576	CHIX	15:10:11
29	6576	CHIX	15:10:11
65	6576	CHIX	15:10:11
26	6576	CHIX	15:10:11
32	6578	CHIX	15:10:11
41	6578	CHIX	15:10:11
139	6582	LSE	15:10:11
5	6584	CHIX	15:10:09
54	6584	CHIX	15:10:09
29	6584	CHIX	15:10:03
16	6584	BATE	15:10:01
56	6584	BATE	15:10:01
32	6584	CHIX	15:10:01
69	6584	CHIX	15:10:01
32	6584	CHIX	15:10:01
120	6584	LSE	15:10:01
4	6582	LSE	15:10:01
28	6580	CHIX	15:09:46
68	6580	CHIX	15:09:45
209	6580	LSE	15:09:39
48	6580	LSE	15:09:39
38	6580	LSE	15:09:39
22	6580	CHIX	15:09:37
55	6580	CHIX	15:09:37
62	6580	BATE	15:09:36
2	6578	BATE	15:09:35
19	6576	BATE	15:09:33
25	6576	CHIX	15:09:33
68	6576	CHIX	15:09:33
74	6576	CHIX	15:09:33
74	6576	CHIX	15:09:33
28	6576	CHIX	15:09:33
17	6576	BATE	15:09:06
13	6576	BATE	15:09:04
18	6576	BATE	15:09:04
17	6576	BATE	15:09:04
29	6574	CHIX	15:09:00
37	6574	CHIX	15:09:00
67	6574	CHIX	15:09:00
24	6574	LSE	15:09:00
50	6574	LSE	15:09:00
50	6574	LSE	15:09:00
161	6574	LSE	15:09:00
16	6566	BATE	15:08:40
36	6564	CHIX	15:08:12
48	6564	CHIX	15:07:59
57	6566	CHIX	15:07:48
25	6566	CHIX	15:07:48
125	6566	LSE	15:07:48
45	6568	BATE	15:07:44
2	6568	BATE	15:07:44
65	6568	BATE	15:07:44
23	6568	BATE	15:07:44
54	6568	CHIX	15:07:44
125	6568	CHIX	15:07:44
34	6566	LSE	15:07:38
55	6566	LSE	15:07:38
23	6566	LSE	15:07:38
18	6558	LSE	15:06:57
100	6558	LSE	15:06:57
105	6560	CHIX	15:06:53
46	6560	CHIX	15:06:53
10	6556	CHIX	15:06:18
9	6554	LSE	15:06:14
28	6554	LSE	15:06:14
25	6554	BATE	15:06:12
4	6554	BATE	15:06:12
39	6552	CHIX	15:05:35
77	6552	CHIX	15:05:35
29	6546	CHIX	15:04:52
19	6548	BATE	15:04:27
27	6548	CHIX	15:04:27
30	6548	CHIX	15:04:27
130	6548	LSE	15:04:27
16	6550	BATE	15:04:09
17	6550	BATE	15:04:09
19	6550	BATE	15:04:09
59	6552	CHIX	15:04:09
24	6550	CHIX	15:04:09
129	6550	LSE	15:04:09
106	6550	CHIX	15:03:54
123	6550	LSE	15:03:54
30	6544	CHIX	15:03:43
21	6548	BATE	15:03:37
19	6548	BATE	15:03:37
10	6546	CHIX	15:03:37
17	6546	CHIX	15:03:37
104	6546	CHIX	15:03:37
26	6546	CHIX	15:03:37
50	6546	LSE	15:03:37
50	6546	LSE	15:03:37
56	6552	BATE	15:03:03
33	6552	BATE	15:03:03
22	6552	CHIX	15:03:01
8	6552	CHIX	15:03:01
38	6552	CHIX	15:03:01
60	6552	CHIX	15:03:01
1	6552	CHIX	15:03:01
84	6550	LSE	15:02:58
46	6550	LSE	15:02:58
130	6548	LSE	15:02:52
4	6546	BATE	15:02:50
26	6542	CHIX	15:02:49
27	6540	CHIX	15:00:16
29	6540	CHIX	15:00:16
62	6540	LSE	15:00:16
31	6540	LSE	15:00:16
9	6540	LSE	15:00:16
62	6538	LSE	15:00:16
19	6548	BATE	15:00:08
25	6548	CHIX	15:00:08
113	6542	LSE	15:00:08
17	6556	BATE	15:00:05
22	6556	BATE	15:00:05
37	6554	CHIX	15:00:05
37	6554	CHIX	15:00:05
32	6554	CHIX	15:00:05
10	6554	CHIX	15:00:05
42	6554	CHIX	15:00:05
27	6552	CHIX	15:00:05
134	6556	LSE	15:00:05
15	6560	BATE	15:00:00
10	6560	BATE	15:00:00
43	6558	CHIX	15:00:00
23	6558	BATE	14:59:54
25	6558	CHIX	14:59:53
25	6560	CHIX	14:59:52
45	6560	CHIX	14:59:52
29	6560	CHIX	14:59:52
31	6560	BATE	14:59:25
6	6560	BATE	14:59:25
41	6560	BATE	14:59:25
29	6560	CHIX	14:59:25
40	6560	CHIX	14:59:25
24	6560	CHIX	14:59:25
23	6562	BATE	14:59:22
38	6562	CHIX	14:59:22
41	6562	BATE	14:58:32
14	6562	BATE	14:58:32
68	6562	CHIX	14:58:32
58	6562	CHIX	14:58:32
15	6562	CHIX	14:58:32
9	6562	CHIX	14:58:32
36	6564	LSE	14:58:19
50	6564	LSE	14:58:19
28	6564	LSE	14:58:19
30	6564	BATE	14:57:40
31	6564	BATE	14:57:40
16	6564	BATE	14:57:40
50	6566	CHIX	14:57:09
18	6566	BATE	14:57:02
3	6568	BATE	14:56:51
31	6568	BATE	14:56:51
32	6566	CHIX	14:56:51
48	6566	CHIX	14:56:51
18	6566	CHIX	14:56:51
8	6566	CHIX	14:56:51
26	6566	CHIX	14:56:51
27	6568	BATE	14:56:43
61	6568	BATE	14:56:43
16	6568	BATE	14:56:43
31	6566	CHIX	14:56:05
45	6566	CHIX	14:56:05
38	6566	CHIX	14:56:05
123	6566	LSE	14:56:05
47	6564	CHIX	14:55:45
122	6562	LSE	14:55:45
50	6564	BATE	14:55:26
100	6564	BATE	14:55:26
8	6564	BATE	14:55:26
35	6564	CHIX	14:55:26
18	6564	CHIX	14:55:26
11	6564	CHIX	14:55:26
118	6564	LSE	14:55:26
55	6560	CHIX	14:55:18
16	6558	CHIX	14:55:17
10	6558	CHIX	14:55:17
35	6558	CHIX	14:55:17
31	6558	BATE	14:54:39
4	6558	BATE	14:54:39
9	6558	BATE	14:54:39
7	6558	BATE	14:54:39
77	6558	BATE	14:54:39
26	6558	CHIX	14:54:39
28	6556	BATE	14:54:06
10	6556	BATE	14:54:06
25	6556	CHIX	14:54:06
28	6556	CHIX	14:54:06
27	6556	CHIX	14:54:06
44	6558	CHIX	14:54:05
29	6560	CHIX	14:54:05
25	6560	CHIX	14:54:05
30	6558	LSE	14:54:05
51	6558	LSE	14:54:05
51	6558	LSE	14:54:05
120	6560	LSE	14:54:05
140	6560	LSE	14:54:03
17	6562	BATE	14:54:02
4	6562	BATE	14:54:02
15	6562	CHIX	14:54:02
3	6562	CHIX	14:54:01
14	6550	BATE	14:53:59
26	6554	CHIX	14:53:59
28	6554	CHIX	14:53:59
74	6556	LSE	14:53:59
96	6556	LSE	14:53:59
114	6552	LSE	14:53:59
2	6550	BATE	14:53:57
24	6548	CHIX	14:53:57
10	6548	CHIX	14:53:57
26	6548	CHIX	14:53:57
121	6548	LSE	14:53:57
16	6550	BATE	14:53:56
8	6548	BATE	14:53:56
2	6548	BATE	14:53:56
3	6548	BATE	14:53:56
4	6548	BATE	14:53:56
1	6548	BATE	14:53:56
21	6548	BATE	14:53:56
27	6550	CHIX	14:53:56
9	6550	CHIX	14:53:56
17	6550	CHIX	14:53:56
135	6550	LSE	14:53:56
28	6552	CHIX	14:53:24
29	6554	CHIX	14:52:53
66	6554	CHIX	14:52:53
51	6554	LSE	14:52:53
19	6554	BATE	14:52:28
28	6554	BATE	14:52:28
20	6554	CHIX	14:52:28
13	6554	CHIX	14:52:28
22	6554	CHIX	14:52:28
2	6554	CHIX	14:52:28
13	6554	CHIX	14:52:28
50	6554	CHIX	14:52:28
131	6554	LSE	14:52:28
32	6552	CHIX	14:51:57
5	6552	CHIX	14:51:57
55	6552	LSE	14:51:57
24	6552	LSE	14:51:57
128	6552	LSE	14:51:57
2	6552	LSE	14:51:57
25	6550	BATE	14:51:31
28	6550	CHIX	14:51:31
18	6550	CHIX	14:51:31
56	6550	CHIX	14:51:31
36	6546	CHIX	14:51:06
29	6548	BATE	14:50:43
122	6548	LSE	14:50:43
30	6550	BATE	14:50:40
92	6550	BATE	14:50:40
32	6554	BATE	14:50:40
30	6554	BATE	14:50:40
16	6554	BATE	14:50:40
156	6552	CHIX	14:50:40
51	6552	CHIX	14:50:40
3	6552	CHIX	14:50:40
228	6550	CHIX	14:50:40
53	6552	CHIX	14:50:40
124	6552	LSE	14:50:40
28	6554	CHIX	14:50:34
18	6556	BATE	14:50:32
30	6556	CHIX	14:50:32
121	6556	LSE	14:50:06
24	6556	BATE	14:50:02
45	6556	BATE	14:50:02
19	6556	BATE	14:50:02
19	6558	BATE	14:50:02
24	6558	BATE	14:50:02
115	6556	CHIX	14:50:02
41	6556	CHIX	14:50:02
63	6556	CHIX	14:50:02
26	6558	CHIX	14:50:02
29	6558	CHIX	14:50:02
123	6556	LSE	14:50:02
135	6558	LSE	14:50:02
7	6558	BATE	14:49:33
12	6558	BATE	14:49:33
55	6560	BATE	14:49:33
281	6558	CHIX	14:49:33
117	6558	LSE	14:49:33
29	6554	CHIX	14:49:25
31	6554	CHIX	14:49:25
29	6554	CHIX	14:49:25
14	6554	BATE	14:49:24
45	6554	BATE	14:49:24
26	6554	BATE	14:49:24
1	6556	CHIX	14:49:09
23	6556	CHIX	14:49:09
12	6556	CHIX	14:49:09
17	6556	CHIX	14:49:09
18	6556	LSE	14:49:09
28	6556	LSE	14:49:09
26	6556	CHIX	14:48:58
55	6554	LSE	14:48:39
99	6554	CHIX	14:48:37
27	6554	CHIX	14:48:37
12	6554	LSE	14:48:37
120	6554	LSE	14:48:37
24	6552	BATE	14:47:52
17	6552	BATE	14:47:46
20	6552	BATE	14:47:46
31	6552	BATE	14:47:46
28	6552	CHIX	14:47:46
26	6552	CHIX	14:47:46
50	6552	CHIX	14:47:46
12	6550	BATE	14:47:09
37	6550	BATE	14:47:09
25	6550	BATE	14:47:09
66	6550	BATE	14:47:09
29	6550	CHIX	14:47:09
17	6550	CHIX	14:47:09
81	6550	CHIX	14:47:09
81	6550	CHIX	14:47:09
38	6550	LSE	14:47:09
51	6550	LSE	14:47:09
51	6550	LSE	14:47:09
30	6548	BATE	14:46:57
34	6546	LSE	14:45:45
91	6546	LSE	14:45:45
10	6546	BATE	14:45:39
41	6546	BATE	14:45:39
44	6546	CHIX	14:45:39
89	6546	CHIX	14:45:39
51	6546	CHIX	14:45:39
29	6546	CHIX	14:45:39
125	6546	LSE	14:45:38
295	6546	LSE	14:45:38
16	6542	BATE	14:45:16
26	6542	CHIX	14:45:16
29	6544	BATE	14:45:14
19	6548	BATE	14:45:14
28	6544	CHIX	14:45:14
32	6544	CHIX	14:45:14
26	6546	CHIX	14:45:14
30	6546	CHIX	14:45:14
120	6544	LSE	14:45:14
32	6548	CHIX	14:45:06
69	6548	LSE	14:45:05
56	6548	LSE	14:45:05
1	6548	BATE	14:44:05
19	6548	BATE	14:44:05
39	6548	BATE	14:44:05
25	6548	CHIX	14:44:05
31	6548	CHIX	14:43:41
35	6548	CHIX	14:43:41
41	6548	CHIX	14:43:41
28	6548	CHIX	14:43:41
87	6548	LSE	14:43:41
53	6546	LSE	14:43:19
18	6546	BATE	14:43:12
17	6546	BATE	14:43:12
31	6546	BATE	14:43:12
12	6546	BATE	14:43:12
19	6546	BATE	14:43:12
70	6544	CHIX	14:42:47
32	6544	CHIX	14:42:47
11	6544	CHIX	14:42:47
51	6544	LSE	14:42:47
12	6544	LSE	14:42:47
50	6544	LSE	14:42:47
17	6534	BATE	14:41:20
32	6536	CHIX	14:41:01
27	6536	CHIX	14:41:01
138	6536	LSE	14:41:01
30	6536	CHIX	14:40:15
76	6536	CHIX	14:40:15
19	6534	BATE	14:40:01
21	6534	BATE	14:40:01
24	6536	BATE	14:40:01
29	6534	CHIX	14:40:01
35	6536	CHIX	14:40:01
1	6536	CHIX	14:40:01
106	6536	CHIX	14:40:01
14	6536	CHIX	14:40:01
13	6536	CHIX	14:40:01
130	6536	LSE	14:40:01
59	6538	BATE	14:39:06
87	6538	CHIX	14:39:06
118	6540	LSE	14:38:29
18	6540	BATE	14:38:21
25	6540	BATE	14:38:21
35	6540	BATE	14:38:17
121	6540	CHIX	14:38:17
339	6540	CHIX	14:38:17
50	6540	LSE	14:38:17
198	6540	LSE	14:38:17
84	6528	CHIX	14:37:46
6	6530	BATE	14:37:45
66	6530	BATE	14:37:45
16	6530	BATE	14:37:45
27	6528	CHIX	14:37:45
26	6530	CHIX	14:37:45
123	6530	LSE	14:37:45
121	6530	LSE	14:37:45
55	6530	LSE	14:37:19
26	6530	BATE	14:37:15
6	6530	CHIX	14:37:15
63	6530	CHIX	14:37:15
26	6530	CHIX	14:37:15
117	6530	LSE	14:37:15
28	6528	BATE	14:36:59
40	6528	CHIX	14:36:59
70	6528	CHIX	14:36:59
67	6528	CHIX	14:36:59
18	6528	BATE	14:36:26
26	6526	CHIX	14:35:33
1	6526	BATE	14:35:32
23	6526	BATE	14:35:32
39	6526	CHIX	14:35:32
4	6526	CHIX	14:35:32
69	6526	CHIX	14:35:32
27	6526	CHIX	14:35:32
23	6526	BATE	14:35:17
20	6526	BATE	14:35:17
2	6526	LSE	14:35:17
123	6526	LSE	14:35:17
28	6528	CHIX	14:35:16
162	6528	LSE	14:35:16
34	6528	LSE	14:35:16
37	6526	CHIX	14:35:10
20	6526	CHIX	14:35:10
48	6514	BATE	14:34:24
43	6514	CHIX	14:34:24
69	6514	CHIX	14:34:24
6	6514	CHIX	14:34:24
51	6512	LSE	14:34:06
50	6512	LSE	14:34:06
17	6512	LSE	14:34:06
17	6502	BATE	14:33:31
26	6502	CHIX	14:33:31
100	6502	LSE	14:33:31
12	6502	LSE	14:33:31
100	6502	CHIX	14:33:25
34	6502	CHIX	14:33:25
92	6500	BATE	14:33:09
130	6502	LSE	14:33:07
27	6502	CHIX	14:33:06
31	6502	CHIX	14:33:06
78	6504	CHIX	14:33:06
11	6498	BATE	14:33:02
18	6498	BATE	14:33:02
55	6498	BATE	14:33:02
34	6498	CHIX	14:33:02
53	6498	CHIX	14:33:02
147	6498	CHIX	14:33:02
101	6498	CHIX	14:33:02
137	6498	LSE	14:33:02
212	6498	LSE	14:33:02
11	6486	BATE	14:32:28
8	6486	BATE	14:32:23
31	6486	BATE	14:31:58
32	6486	BATE	14:31:11
35	6486	CHIX	14:31:11
44	6486	CHIX	14:31:11
61	6486	CHIX	14:31:11
11	6486	LSE	14:31:11
100	6486	LSE	14:31:11
25	6486	LSE	14:31:11
27	6482	CHIX	14:30:27
24	6484	CHIX	14:29:26
117	6484	LSE	14:29:26
1	6484	LSE	14:29:26
3	6484	CHIX	14:29:15
18	6486	BATE	14:29:14
35	6486	BATE	14:29:14
19	6486	BATE	14:29:14
80	6486	CHIX	14:29:14
24	6486	CHIX	14:29:14
25	6486	CHIX	14:29:14
118	6486	LSE	14:27:00
27	6484	CHIX	14:25:58
27	6484	CHIX	14:25:58
28	6484	CHIX	14:25:30
27	6484	CHIX	14:25:26
132	6484	LSE	14:25:26
32	6486	BATE	14:25:16
20	6490	BATE	14:24:51
24	6488	CHIX	14:24:51
4	6488	CHIX	14:24:51
133	6488	LSE	14:24:51
17	6492	BATE	14:24:42
15	6492	BATE	14:24:29
37	6492	CHIX	14:24:29
31	6492	CHIX	14:24:29
123	6492	CHIX	14:24:29
10	6492	CHIX	14:24:29
124	6492	LSE	14:24:29
13	6492	BATE	14:24:18
13	6492	BATE	14:24:18
120	6492	LSE	14:24:18
16	6486	BATE	14:21:16
42	6486	BATE	14:21:16
16	6488	BATE	14:21:16
70	6488	CHIX	14:21:16
3	6488	CHIX	14:21:16
33	6488	CHIX	14:21:16
8	6488	CHIX	14:21:16
28	6490	CHIX	14:21:16
21	6488	CHIX	14:21:16
130	6486	LSE	14:21:16
17	6492	BATE	14:20:20
2	6492	CHIX	14:20:19
22	6492	CHIX	14:20:19
49	6492	CHIX	14:20:19
49	6492	LSE	14:20:19
89	6492	LSE	14:20:19
23	6494	BATE	14:20:18
27	6490	CHIX	14:19:14
1	6490	LSE	14:19:05
34	6490	LSE	14:19:05
77	6490	LSE	14:19:05
102	6488	CHIX	14:18:45
120	6488	LSE	14:18:45
139	6488	LSE	14:18:45
2	6482	BATE	14:16:34
13	6482	BATE	14:16:34
18	6482	BATE	14:16:34
35	6484	CHIX	14:16:34
18	6482	CHIX	14:16:34
17	6486	BATE	14:16:24
20	6484	CHIX	14:16:24
13	6484	CHIX	14:16:24
31	6484	CHIX	14:16:24
26	6486	CHIX	14:16:24
137	6484	LSE	14:16:24
140	6484	LSE	14:16:24
25	6486	CHIX	14:16:23
60	6490	BATE	14:16:22
6	6490	BATE	14:16:22
47	6490	BATE	14:16:22
32	6490	BATE	14:16:22
21	6490	BATE	14:16:22
30	6490	BATE	14:16:22
29	6490	CHIX	14:16:22
48	6490	CHIX	14:16:22
32	6490	CHIX	14:16:22
28	6488	CHIX	14:16:22
140	6490	LSE	14:16:22
17	6492	BATE	14:15:54
47	6492	CHIX	14:15:54
29	6492	CHIX	14:15:54
29	6492	BATE	14:15:53
25	6492	CHIX	14:15:50
70	6488	CHIX	14:15:50
133	6492	LSE	14:15:50
27	6488	LSE	14:15:50
3	6486	LSE	14:15:48
18	6482	BATE	14:15:47
21	6478	BATE	14:14:52
16	6478	BATE	14:14:52
24	6476	CHIX	14:14:52
27	6478	CHIX	14:14:52
135	6478	LSE	14:14:52
124	6480	LSE	14:14:33
28	6478	CHIX	14:14:32
87	6478	CHIX	14:14:32
41	6478	CHIX	14:14:31
69	6476	BATE	14:14:30
16	6476	BATE	14:14:30
29	6476	CHIX	14:14:30
28	6476	CHIX	14:14:30
50	6478	LSE	14:14:30
125	6476	LSE	14:14:30
7	6478	BATE	14:13:24
27	6478	BATE	14:13:24
30	6476	CHIX	14:13:24
29	6476	CHIX	14:13:06
25	6476	CHIX	14:13:06
24	6476	CHIX	14:13:06
117	6476	LSE	14:13:05
180	6476	LSE	14:13:05
19	6472	BATE	14:12:08
19	6474	BATE	14:12:08
25	6474	CHIX	14:12:08
51	6474	CHIX	14:12:08
81	6474	CHIX	14:12:08
50	6474	LSE	14:12:08
28	6474	LSE	14:12:08
43	6474	LSE	14:12:08
45	6474	LSE	14:12:08
106	6474	LSE	14:12:08
44	6466	BATE	14:11:32
14	6466	LSE	14:11:32
10	6464	LSE	14:11:32
7	6462	BATE	14:11:09
34	6462	BATE	14:11:09
136	6460	LSE	14:11:09
20	6462	BATE	14:11:07
17	6462	BATE	14:11:07
66	6460	CHIX	14:11:07
9	6460	CHIX	14:11:07
118	6460	CHIX	14:11:07
25	6462	CHIX	14:11:07
13	6466	CHIX	14:10:50
14	6466	CHIX	14:10:50
24	6466	CHIX	14:10:50
46	6466	CHIX	14:10:50
17	6466	CHIX	14:10:50
121	6466	LSE	14:10:50
3	6466	CHIX	14:10:40
2	6466	CHIX	14:10:10
11	6466	CHIX	14:10:02
1	6466	CHIX	14:10:02
16	6466	BATE	14:09:59
6	6466	LSE	14:09:59
133	6466	LSE	14:09:59
39	6462	CHIX	14:09:25
15	6462	CHIX	14:09:25
19	6462	CHIX	14:09:25
133	6462	LSE	14:09:25
25	6462	CHIX	14:09:24
3	6462	CHIX	14:09:20
20	6458	BATE	14:08:39
29	6458	CHIX	14:08:39
115	6458	LSE	14:08:39
28	6458	BATE	14:07:19
1	6458	BATE	14:07:19
29	6458	BATE	14:07:19
18	6462	BATE	14:07:19
19	6462	BATE	14:07:19
31	6460	BATE	14:07:19
70	6458	CHIX	14:07:19
32	6458	CHIX	14:07:19
55	6458	CHIX	14:07:19
25	6458	CHIX	14:07:19
25	6462	CHIX	14:07:19
78	6458	LSE	14:07:19
34	6458	LSE	14:07:19
118	6458	LSE	14:07:19
123	6462	LSE	14:07:19
29	6464	CHIX	14:06:29
52	6464	CHIX	14:06:29
50	6464	LSE	14:06:29
36	6464	BATE	14:06:24
28	6464	BATE	14:06:24
96	6464	LSE	14:06:24
58	6458	CHIX	14:05:55
49	6458	CHIX	14:05:55
17	6460	BATE	14:05:54
26	6464	BATE	14:05:54
23	6464	BATE	14:05:54
32	6464	BATE	14:05:54
6	6464	BATE	14:05:54
31	6462	CHIX	14:05:54
27	6462	CHIX	14:05:54
16	6462	CHIX	14:05:54
32	6462	CHIX	14:05:54
27	6462	CHIX	14:05:54
59	6462	LSE	14:05:54
57	6462	LSE	14:05:54
18	6462	LSE	14:05:54
128	6464	LSE	14:05:54
4	6464	LSE	14:05:54
23	6466	BATE	14:05:14
45	6466	BATE	14:05:14
7	6466	BATE	14:05:14
18	6466	BATE	14:05:14
17	6466	BATE	14:05:14
43	6466	CHIX	14:05:14
104	6466	CHIX	14:05:14
27	6466	CHIX	14:05:14
25	6466	CHIX	14:05:14
67	6466	LSE	14:05:14
34	6468	BATE	14:05:12
26	6468	CHIX	14:05:12
35	6468	CHIX	14:05:12
129	6466	LSE	14:05:12
30	6468	BATE	14:04:20
151	6468	CHIX	14:04:20
201	6468	LSE	14:04:16
20	6468	LSE	14:04:16
28	6464	BATE	14:04:13
41	6464	BATE	14:04:13
56	6464	BATE	14:04:13
23	6464	BATE	14:04:13
40	6464	CHIX	14:04:13
9	6464	LSE	14:04:13
111	6464	LSE	14:04:13
3	6462	CHIX	14:04:12
21	6462	CHIX	14:04:12
123	6462	LSE	14:04:11
40	6462	CHIX	14:03:29
18	6462	CHIX	14:03:17
5	6462	BATE	14:03:16
22	6462	BATE	14:03:16
16	6462	BATE	14:03:16
27	6462	CHIX	14:02:53
34	6462	BATE	14:02:38
1	6462	BATE	14:02:38
123	6460	LSE	14:02:38
27	6460	CHIX	14:02:37
14	6460	CHIX	14:02:37
10	6460	CHIX	14:02:37
97	6460	LSE	14:02:37
16	6460	LSE	14:02:37
117	6458	LSE	14:02:34
8	6458	LSE	14:02:34
21	6456	BATE	14:02:33
18	6456	BATE	14:02:33
79	6456	BATE	14:02:33
71	6456	CHIX	14:02:33
22	6456	CHIX	14:02:33
6	6456	CHIX	14:02:33
75	6456	LSE	14:02:33
53	6456	LSE	14:02:33
17	6454	CHIX	14:02:01
77	6454	CHIX	14:02:01
28	6452	LSE	14:01:11
50	6452	LSE	14:01:11
42	6452	LSE	14:01:11
4	6450	LSE	14:01:11
134	6450	LSE	14:01:11
30	6450	BATE	14:01:04
34	6450	CHIX	14:01:04
72	6450	BATE	13:59:56
28	6450	CHIX	13:59:56
137	6450	LSE	13:59:56
1	6450	BATE	13:59:53
17	6450	BATE	13:59:53
2	6450	BATE	13:59:53
32	6450	BATE	13:59:53
6	6450	BATE	13:59:52
29	6450	CHIX	13:59:51
29	6450	CHIX	13:59:51
26	6450	BATE	13:59:41
16	6450	BATE	13:59:41
140	6450	LSE	13:59:41
11	6448	BATE	13:59:38
2	6448	BATE	13:59:38
24	6448	BATE	13:59:38
77	6446	LSE	13:58:59
46	6446	LSE	13:58:59
16	6446	BATE	13:58:57
26	6446	CHIX	13:58:57
8	6446	BATE	13:58:52
16	6446	BATE	13:58:52
56	6446	CHIX	13:58:52
25	6446	CHIX	13:58:52
27	6446	CHIX	13:58:52
72	6442	BATE	13:58:20
30	6444	BATE	13:58:20
59	6444	BATE	13:58:20
20	6444	BATE	13:58:20
52	6444	CHIX	13:58:20
4	6444	CHIX	13:58:20
32	6444	CHIX	13:58:20
27	6444	CHIX	13:58:20
32	6444	CHIX	13:58:20
130	6444	LSE	13:57:19
19	6444	BATE	13:57:12
19	6444	BATE	13:57:12
60	6444	CHIX	13:57:12
22	6444	BATE	13:57:09
116	6444	LSE	13:57:09
18	6442	BATE	13:56:28
9	6442	BATE	13:56:27
2	6442	BATE	13:56:27
7	6442	BATE	13:56:27
19	6442	BATE	13:56:27
20	6442	BATE	13:56:27
54	6442	CHIX	13:56:27
40	6442	CHIX	13:56:27
109	6442	CHIX	13:56:27
26	6440	CHIX	13:56:27
1	6442	LSE	13:56:27
15	6442	LSE	13:56:27
119	6442	LSE	13:56:27
19	6440	BATE	13:56:24
25	6440	CHIX	13:55:56
28	6440	CHIX	13:55:56
3	6440	CHIX	13:55:54
115	6438	LSE	13:54:55
11	6438	CHIX	13:54:23
13	6438	CHIX	13:54:23
19	6440	BATE	13:53:46
25	6440	CHIX	13:53:46
16	6440	CHIX	13:53:46
9	6440	CHIX	13:53:10
4	6440	CHIX	13:53:10
20	6438	BATE	13:53:03
21	6438	BATE	13:53:03
127	6438	LSE	13:53:03
4	6438	BATE	13:52:38
133	6438	LSE	13:52:38
10	6438	BATE	13:52:19
2	6438	BATE	13:52:19
7	6438	BATE	13:52:19
49	6438	CHIX	13:52:19
27	6438	CHIX	13:52:19
11	6438	CHIX	13:52:19
136	6438	CHIX	13:52:19
10	6438	CHIX	13:52:19
32	6434	CHIX	13:51:22
4	6434	BATE	13:51:17
50	6434	BATE	13:51:17
24	6434	BATE	13:51:17
19	6430	BATE	13:51:12
4	6430	CHIX	13:51:12
28	6430	CHIX	13:51:12
28	6430	CHIX	13:51:12
119	6430	LSE	13:51:12
15	6432	CHIX	13:50:49
16	6432	CHIX	13:50:49
18	6432	BATE	13:50:36
32	6432	CHIX	13:50:36
18	6432	CHIX	13:50:36
43	6432	LSE	13:50:36
70	6432	LSE	13:50:36
17	6432	BATE	13:50:35
1	6430	BATE	13:50:35
10	6430	BATE	13:50:35
19	6428	BATE	13:48:11
41	6428	CHIX	13:48:11
91	6428	CHIX	13:48:11
97	6428	LSE	13:48:11
41	6428	LSE	13:48:11
18	6424	BATE	13:46:14
25	6422	CHIX	13:46:14
27	6424	CHIX	13:46:14
1	6426	CHIX	13:45:18
8	6426	CHIX	13:45:18
17	6426	BATE	13:45:17
12	6426	CHIX	13:45:12
123	6426	LSE	13:45:11
29	6426	BATE	13:45:02
6	6426	BATE	13:45:02
7	6426	CHIX	13:45:02
4	6426	BATE	13:44:54
1	6426	CHIX	13:44:54
10	6426	CHIX	13:44:53
17	6426	CHIX	13:44:53
25	6426	CHIX	13:44:53
128	6426	LSE	13:44:53
17	6426	BATE	13:44:40
25	6426	CHIX	13:44:35
24	6424	CHIX	13:44:35
11	6426	CHIX	13:44:35
24	6426	LSE	13:44:35
68	6426	LSE	13:44:35
18	6418	BATE	13:41:31
22	6418	BATE	13:41:31
29	6420	CHIX	13:41:31
57	6420	CHIX	13:41:31
81	6418	CHIX	13:41:31
50	6420	LSE	13:41:31
28	6412	CHIX	13:38:30
135	6412	LSE	13:38:29
25	6412	CHIX	13:38:06
21	6412	CHIX	13:38:04
4	6412	BATE	13:38:00
26	6412	BATE	13:38:00
25	6412	BATE	13:38:00
29	6412	CHIX	13:38:00
10	6412	CHIX	13:38:00
28	6412	CHIX	13:38:00
26	6412	CHIX	13:38:00
126	6412	CHIX	13:36:35
79	6412	LSE	13:36:35
35	6412	LSE	13:36:35
17	6412	BATE	13:36:24
64	6412	BATE	13:36:24
20	6412	BATE	13:36:24
30	6412	BATE	13:36:24
3	6412	BATE	13:36:24
24	6412	CHIX	13:36:24
138	6412	LSE	13:36:24
56	6410	BATE	13:36:20
82	6410	CHIX	13:36:20
16	6404	BATE	13:35:03
15	6404	CHIX	13:34:11
10	6404	CHIX	13:34:11
1	6404	CHIX	13:34:11
27	6400	CHIX	13:34:03
29	6402	CHIX	13:33:41
118	6398	LSE	13:33:11
18	6400	BATE	13:33:03
18	6400	BATE	13:33:03
5	6402	BATE	13:33:01
9	6402	BATE	13:33:01
5	6402	BATE	13:33:01
33	6402	BATE	13:33:01
57	6404	CHIX	13:33:01
68	6404	CHIX	13:33:01
60	6402	CHIX	13:33:01
33	6402	LSE	13:33:01
20	6400	CHIX	13:32:41
53	6400	CHIX	13:32:41
117	6400	LSE	13:32:41
6	6400	CHIX	13:32:37
119	6390	LSE	13:30:28
25	6384	BATE	13:30:12
28	6386	CHIX	13:30:12
28	6384	CHIX	13:30:12
134	6384	LSE	13:30:12
34	6390	BATE	13:30:08
24	6392	CHIX	13:30:08
17	6392	CHIX	13:30:08
8	6392	CHIX	13:30:08
3	6392	CHIX	13:30:08
11	6392	CHIX	13:30:03
12	6392	CHIX	13:30:03
130	6394	LSE	13:30:03
19	6396	BATE	13:29:01
16	6396	BATE	13:28:53
31	6396	CHIX	13:28:53
29	6396	CHIX	13:28:53
4	6398	CHIX	13:28:51
12	6398	CHIX	13:28:51
25	6398	BATE	13:28:50
19	6398	BATE	13:28:50
11	6398	CHIX	13:28:50
78	6398	CHIX	13:28:50
27	6398	CHIX	13:28:50
24	6398	LSE	13:26:12
51	6398	LSE	13:26:12
50	6398	LSE	13:26:12
5	6396	BATE	13:26:03
68	6396	BATE	13:26:03
212	6396	CHIX	13:26:03
31	6396	LSE	13:26:03
134	6396	LSE	13:26:01
20	6396	LSE	13:26:01
4	6396	LSE	13:26:01
3	6386	BATE	13:24:10
61	6386	LSE	13:24:10
58	6386	LSE	13:24:10
90	6384	CHIX	13:24:07
27	6386	CHIX	13:24:07
26	6384	CHIX	13:24:07
92	6384	LSE	13:24:07
16	6388	BATE	13:24:01
24	6388	CHIX	13:24:01
2	6386	LSE	13:24:01
28	6390	BATE	13:23:18
16	6390	BATE	13:23:18
154	6390	CHIX	13:23:18
35	6390	BATE	13:23:16
18	6390	CHIX	13:23:16
125	6386	LSE	13:20:49
18	6386	BATE	13:20:46
59	6386	LSE	13:20:46
145	6386	LSE	13:20:46
51	6380	CHIX	13:19:49
27	6378	CHIX	13:19:11
3	6378	CHIX	13:19:11
1	6378	BATE	13:17:53
1	6378	BATE	13:16:22
20	6384	BATE	13:14:51
28	6384	CHIX	13:14:51
24	6384	CHIX	13:14:51
26	6386	BATE	13:14:40
44	6388	CHIX	13:14:40
29	6386	CHIX	13:14:40
31	6390	BATE	13:14:02
29	6390	CHIX	13:14:02
26	6390	CHIX	13:14:02
128	6390	LSE	13:14:02
45	6392	LSE	13:13:48
51	6392	LSE	13:13:48
77	6390	CHIX	13:13:38
128	6390	LSE	13:13:38
12	6382	CHIX	13:10:55
38	6382	CHIX	13:10:55
43	6382	BATE	13:10:04
21	6382	BATE	13:10:04
72	6382	CHIX	13:10:04
124	6382	CHIX	13:10:04
1	6382	CHIX	13:10:04
11	6378	LSE	13:09:09
118	6378	LSE	13:09:09
41	6370	CHIX	13:07:33
7	6372	BATE	13:06:16
14	6372	BATE	13:06:16
34	6372	BATE	13:06:16
45	6372	LSE	13:06:16
11	6372	BATE	13:06:11
1	6374	BATE	13:05:46
46	6374	CHIX	13:05:37
27	6374	LSE	13:05:37
28	6374	CHIX	13:03:13
14	6376	CHIX	13:02:58
112	6374	CHIX	13:02:56
99	6374	LSE	13:02:56
37	6374	LSE	13:02:56
13	6374	LSE	13:02:56
16	6370	BATE	13:01:49
3	6370	BATE	13:01:49
38	6370	BATE	13:01:49
34	6370	CHIX	13:01:49
99	6370	CHIX	13:01:49
24	6360	CHIX	13:00:09
133	6362	LSE	12:58:10
24	6364	CHIX	12:57:35
2	6364	BATE	12:56:10
13	6364	BATE	12:56:10
28	6364	CHIX	12:56:10
2	6364	BATE	12:55:50
23	6366	BATE	12:54:40
58	6362	CHIX	12:54:40
24	6362	CHIX	12:54:40
3	6362	CHIX	12:54:40
1	6362	CHIX	12:54:40
24	6362	CHIX	12:54:40
84	6364	LSE	12:54:40
36	6364	LSE	12:54:40
42	6368	CHIX	12:54:07
29	6368	CHIX	12:54:07
14	6370	CHIX	12:52:01
10	6370	CHIX	12:52:01
32	6370	BATE	12:51:47
4	6370	BATE	12:51:47
14	6370	BATE	12:51:47
70	6370	BATE	12:51:47
69	6368	BATE	12:51:47
94	6370	CHIX	12:51:47
29	6368	CHIX	12:51:47
50	6368	LSE	12:51:47
127	6368	LSE	12:51:47
385	6370	LSE	12:51:47
77	6368	CHIX	12:51:46
63	6360	CHIX	12:51:41
7	6360	CHIX	12:51:41
211	6360	LSE	12:51:41
21	6348	CHIX	12:49:23
3	6348	CHIX	12:49:23
136	6348	LSE	12:49:11
21	6352	BATE	12:47:37
25	6348	CHIX	12:47:37
25	6352	CHIX	12:47:37
47	6352	LSE	12:47:37
21	6352	LSE	12:47:37
52	6352	LSE	12:47:37
3	6354	BATE	12:46:19
16	6354	BATE	12:46:19
17	6354	BATE	12:46:19
18	6354	BATE	12:46:19
6	6360	BATE	12:46:19
7	6360	BATE	12:46:19
1	6358	BATE	12:46:19
24	6354	CHIX	12:46:19
24	6354	CHIX	12:46:19
29	6354	CHIX	12:46:19
10	6354	LSE	12:46:19
50	6354	LSE	12:46:19
28	6358	CHIX	12:45:09
11	6360	BATE	12:45:08
10	6360	BATE	12:45:08
4	6360	BATE	12:45:08
17	6362	CHIX	12:45:08
10	6362	CHIX	12:45:08
25	6368	CHIX	12:45:08
133	6368	LSE	12:45:08
19	6374	BATE	12:42:56
19	6374	BATE	12:42:56
28	6370	CHIX	12:42:56
28	6374	CHIX	12:42:56
26	6376	CHIX	12:41:01
117	6376	LSE	12:40:59
20	6376	LSE	12:40:59
29	6372	CHIX	12:39:51
56	6372	CHIX	12:39:37
23	6372	CHIX	12:39:37
140	6372	LSE	12:39:37
28	6372	LSE	12:39:37
52	6372	LSE	12:39:37
56	6372	LSE	12:39:37
19	6360	CHIX	12:38:24
121	6360	LSE	12:38:24
26	6360	CHIX	12:35:29
29	6366	CHIX	12:35:26
134	6366	LSE	12:35:26
24	6374	CHIX	12:32:58
27	6374	CHIX	12:32:58
117	6374	LSE	12:32:58
18	6376	BATE	12:32:02
15	6376	BATE	12:32:02
3	6376	BATE	12:32:02
2	6376	BATE	12:32:02
5	6376	BATE	12:32:02
17	6376	BATE	12:32:02
28	6376	CHIX	12:32:02
27	6376	CHIX	12:32:02
16	6376	CHIX	12:32:02
14	6376	CHIX	12:32:02
19	6376	BATE	12:31:33
25	6376	CHIX	12:31:33
14	6376	CHIX	12:31:33
11	6376	CHIX	12:31:33
10	6378	BATE	12:31:19
11	6378	BATE	12:31:19
54	6378	BATE	12:31:19
24	6378	CHIX	12:31:19
29	6378	CHIX	12:31:19
42	6378	CHIX	12:31:19
83	6378	LSE	12:31:19
50	6378	LSE	12:31:19
12	6378	BATE	12:31:04
3	6378	BATE	12:30:57
16	6378	BATE	12:30:57
26	6380	BATE	12:30:46
53	6380	BATE	12:30:46
103	6380	CHIX	12:30:46
28	6380	CHIX	12:30:46
43	6382	CHIX	12:29:16
5	6382	CHIX	12:29:16
128	6380	LSE	12:29:06
28	6380	CHIX	12:28:52
18	6380	BATE	12:28:41
33	6380	CHIX	12:28:41
5	6378	CHIX	12:28:32
10	6378	CHIX	12:28:32
89	6378	CHIX	12:28:32
50	6378	LSE	12:28:32
26	6378	LSE	12:28:32
201	6378	LSE	12:28:32
51	6378	LSE	12:28:32
16	6372	BATE	12:27:56
48	6372	CHIX	12:27:56
23	6366	BATE	12:27:13
19	6366	BATE	12:27:13
42	6366	CHIX	12:27:13
22	6366	CHIX	12:27:13
123	6366	CHIX	12:27:13
24	6366	LSE	12:27:13
54	6366	LSE	12:27:13
50	6366	LSE	12:27:13
114	6366	LSE	12:27:13
3	6364	BATE	12:25:13
5	6364	BATE	12:25:13
26	6364	CHIX	12:25:13
16	6366	BATE	12:23:09
18	6368	BATE	12:23:08
29	6368	CHIX	12:23:08
38	6368	CHIX	12:23:08
129	6368	LSE	12:23:08
34	6368	CHIX	12:23:03
25	6364	CHIX	12:22:28
65	6364	CHIX	12:22:26
63	6362	BATE	12:22:15
80	6362	BATE	12:22:15
2	6362	CHIX	12:22:15
27	6362	CHIX	12:22:15
24	6362	CHIX	12:22:15
25	6362	CHIX	12:22:15
89	6362	CHIX	12:22:15
37	6364	LSE	12:22:15
401	6364	LSE	12:22:15
82	6354	CHIX	12:18:29
4	6348	BATE	12:17:39
24	6348	BATE	12:17:39
19	6348	BATE	12:17:39
8	6348	CHIX	12:17:39
48	6348	BATE	12:17:25
25	6348	CHIX	12:15:14
131	6348	LSE	12:15:14
122	6350	LSE	12:14:42
52	6352	BATE	12:14:41
29	6352	BATE	12:14:41
74	6352	BATE	12:14:41
211	6352	CHIX	12:14:41
50	6352	CHIX	12:14:41
50	6352	LSE	12:14:41
52	6352	LSE	12:14:41
50	6352	LSE	12:14:41
46	6350	BATE	12:13:47
63	6350	CHIX	12:13:04
1	6350	CHIX	12:12:39
28	6350	CHIX	12:12:39
52	6350	LSE	12:12:39
50	6350	LSE	12:12:39
6	6350	LSE	12:12:39
205	6350	LSE	12:12:39
109	6350	LSE	12:12:37
5	6344	CHIX	12:11:41
29	6344	CHIX	12:11:41
33	6344	CHIX	12:11:31
28	6344	CHIX	12:11:31
41	6342	CHIX	12:11:09
35	6342	CHIX	12:11:09
1	6342	LSE	12:11:09
113	6342	LSE	12:11:09
7	6340	BATE	12:11:03
40	6340	CHIX	12:11:03
8	6340	BATE	12:11:01
18	6342	BATE	12:11:01
43	6342	CHIX	12:10:54
21	6342	CHIX	12:10:50
8	6342	CHIX	12:10:50
7	6342	CHIX	12:10:45
14	6342	CHIX	12:10:45
14	6342	CHIX	12:10:45
29	6344	BATE	12:10:42
87	6344	BATE	12:10:42
28	6344	CHIX	12:10:42
26	6344	CHIX	12:10:42
121	6344	LSE	12:10:41
105	6340	BATE	12:08:44
13	6340	CHIX	12:08:44
37	6340	CHIX	12:08:44
117	6340	CHIX	12:08:44
29	6340	CHIX	12:08:44
19	6338	BATE	12:08:40
20	6338	BATE	12:08:40
27	6338	CHIX	12:08:40
29	6338	CHIX	12:08:40
131	6338	LSE	12:08:40
28	6342	CHIX	12:06:29
133	6342	LSE	12:06:29
79	6340	LSE	12:05:34
61	6340	LSE	12:05:34
32	6342	BATE	12:05:25
78	6342	CHIX	12:05:25
94	6342	CHIX	12:05:25
101	6342	CHIX	12:05:25
16	6338	BATE	12:05:06
19	6336	BATE	12:02:24
18	6336	BATE	12:02:24
33	6336	CHIX	12:02:23
138	6336	LSE	12:02:23
26	6338	CHIX	12:02:21
129	6338	LSE	12:02:05
19	6336	BATE	12:02:04
288	6336	LSE	12:02:04
18	6334	BATE	12:02:00
28	6334	CHIX	12:02:00
18	6334	CHIX	12:02:00
48	6334	CHIX	12:02:00
140	6334	LSE	12:01:58
18	6334	BATE	12:01:46
27	6334	BATE	12:01:46
119	6334	CHIX	12:01:36
2	6334	CHIX	12:01:34
35	6334	CHIX	12:01:34
19	6330	BATE	12:01:29
41	6332	BATE	12:01:27
28	6330	BATE	12:01:23
16	6330	BATE	12:01:23
28	6330	BATE	12:01:23
19	6332	BATE	12:01:21
33	6332	CHIX	12:01:21
116	6334	LSE	12:01:18
12	6334	LSE	12:01:18
6	6334	CHIX	12:01:06
35	6328	BATE	12:00:05
36	6326	LSE	11:59:30
90	6326	LSE	11:59:30
41	6326	CHIX	11:59:15
119	6326	LSE	11:59:15
171	6326	BATE	11:59:14
1	6326	BATE	11:59:14
103	6326	CHIX	11:59:14
119	6326	LSE	11:59:14
41	6322	CHIX	11:57:17
8	6322	CHIX	11:57:17
33	6322	CHIX	11:57:17
125	6322	CHIX	11:57:17
194	6320	LSE	11:57:17
355	6320	LSE	11:57:17
139	6314	LSE	11:57:01
17	6312	BATE	11:56:59
19	6312	BATE	11:56:59
17	6314	BATE	11:56:59
21	6316	CHIX	11:56:59
64	6316	CHIX	11:56:59
12	6316	LSE	11:56:48
128	6316	LSE	11:56:48
56	6316	LSE	11:56:48
24	6316	LSE	11:56:48
20	6316	LSE	11:56:48
19	6308	BATE	11:56:38
264	6308	LSE	11:56:38
152	6306	LSE	11:56:38
120	6304	LSE	11:56:38
33	6304	CHIX	11:56:06
24	6304	CHIX	11:56:02
47	6304	LSE	11:56:02
81	6304	LSE	11:56:02
116	6304	LSE	11:56:02
31	6304	CHIX	11:55:37
69	6302	CHIX	11:55:16
135	6302	LSE	11:55:15
137	6302	LSE	11:55:15
26	6300	BATE	11:54:54
28	6298	CHIX	11:54:54
9	6298	BATE	11:54:52
119	6298	LSE	11:54:52
68	6300	CHIX	11:52:21
124	6300	LSE	11:52:21
96	6296	LSE	11:50:52
22	6296	LSE	11:50:52
29	6294	CHIX	11:50:46
31	6294	CHIX	11:50:46
8	6294	CHIX	11:50:46
26	6294	CHIX	11:50:46
1	6294	CHIX	11:50:46
14	6294	CHIX	11:50:46
12	6292	CHIX	11:48:20
3	6290	CHIX	11:47:20
52	6290	CHIX	11:47:10
12	6290	CHIX	11:47:10
14	6290	CHIX	11:47:10
6	6292	BATE	11:47:00
11	6292	BATE	11:47:00
18	6292	BATE	11:47:00
68	6292	BATE	11:47:00
131	6292	CHIX	11:47:00
136	6292	LSE	11:47:00
120	6292	LSE	11:47:00
136	6292	LSE	11:47:00
24	6290	CHIX	11:45:21
85	6290	CHIX	11:45:21
54	6290	LSE	11:45:21
22	6288	BATE	11:45:01
1	6288	CHIX	11:45:01
19	6284	BATE	11:43:57
28	6286	CHIX	11:43:18
159	6284	LSE	11:43:18
31	6282	LSE	11:42:40
26	6280	CHIX	11:41:25
25	6280	CHIX	11:41:25
22	6280	LSE	11:41:25
98	6280	LSE	11:41:25
17	6280	BATE	11:40:25
188	6280	LSE	11:40:16
166	6280	LSE	11:40:06
8	6278	CHIX	11:39:38
36	6278	CHIX	11:39:38
201	6278	CHIX	11:39:38
19	6278	BATE	11:38:58
24	6280	CHIX	11:38:33
7	6280	CHIX	11:38:33
49	6280	CHIX	11:38:33
50	6280	LSE	11:38:33
31	6280	LSE	11:38:33
38	6280	LSE	11:38:33
19	6280	BATE	11:36:40
51	6280	CHIX	11:36:40
185	6280	LSE	11:36:32
201	6280	LSE	11:36:32
24	6272	CHIX	11:34:21
27	6270	CHIX	11:33:56
25	6270	CHIX	11:33:55
16	6272	BATE	11:33:45
12	6272	BATE	11:33:45
32	6272	BATE	11:33:45
23	6272	BATE	11:33:45
51	6272	BATE	11:33:45
31	6272	CHIX	11:33:45
25	6272	CHIX	11:33:45
115	6274	LSE	11:33:10
133	6274	LSE	11:33:10
29	6274	CHIX	11:32:55
2	6274	CHIX	11:32:55
164	6274	LSE	11:32:45
6	6274	LSE	11:32:45
55	6274	LSE	11:32:45
29	6274	CHIX	11:32:35
22	6274	CHIX	11:32:35
37	6274	CHIX	11:32:35
18	6272	BATE	11:32:31
28	6272	CHIX	11:31:23
17	6270	BATE	11:31:12
19	6272	BATE	11:31:12
47	6272	BATE	11:31:12
41	6272	BATE	11:31:12
71	6272	CHIX	11:31:12
139	6272	LSE	11:31:12
126	6272	LSE	11:30:10
18	6270	BATE	11:30:02
40	6274	BATE	11:30:00
43	6274	CHIX	11:30:00
39	6274	CHIX	11:30:00
37	6274	CHIX	11:29:56
16	6272	CHIX	11:29:51
16	6272	CHIX	11:29:51
47	6270	CHIX	11:29:47
25	6270	CHIX	11:29:46
39	6270	CHIX	11:29:46
30	6268	BATE	11:29:45
38	6268	BATE	11:29:45
44	6268	BATE	11:29:45
100	6264	CHIX	11:29:45
108	6268	LSE	11:29:45
261	6268	LSE	11:29:45
730	6268	LSE	11:29:45
281	6268	LSE	11:29:45
24	6250	CHIX	11:28:42
47	6252	CHIX	11:28:42
20	6254	BATE	11:28:36
16	6256	CHIX	11:28:36
35	6256	CHIX	11:28:36
35	6254	CHIX	11:28:36
5	6260	CHIX	11:28:34
27	6260	CHIX	11:28:34
26	6258	CHIX	11:28:34
27	6260	CHIX	11:28:34
16	6262	CHIX	11:28:34
22	6264	BATE	11:28:32
33	6264	BATE	11:28:32
19	6264	BATE	11:28:32
48	6264	BATE	11:28:32
10	6262	CHIX	11:28:32
10	6264	CHIX	11:28:32
104	6264	CHIX	11:28:32
27	6262	CHIX	11:28:32
123	6264	LSE	11:28:32
120	6264	LSE	11:28:32
46	6268	LSE	11:27:56
40	6268	LSE	11:27:56
5	6268	LSE	11:27:56
12	6268	CHIX	11:27:50
93	6266	CHIX	11:27:45
44	6266	CHIX	11:27:45
128	6266	LSE	11:27:45
137	6266	LSE	11:27:45
27	6266	LSE	11:27:33
52	6266	LSE	11:27:33
46	6266	LSE	11:27:33
17	6262	BATE	11:27:31
47	6264	CHIX	11:27:31
46	6264	CHIX	11:27:31
41	6264	CHIX	11:27:31
137	6264	LSE	11:27:30
174	6264	LSE	11:27:30
135	6264	LSE	11:27:29
86	6262	BATE	11:27:27
43	6258	BATE	11:27:27
314	6258	CHIX	11:27:27
26	6262	CHIX	11:27:27
28	6264	CHIX	11:27:27
50	6262	LSE	11:27:27
49	6262	LSE	11:27:27
52	6262	LSE	11:27:27
119	6262	LSE	11:27:27
52	6264	LSE	11:27:27
109	6264	LSE	11:27:27
55	6260	LSE	11:27:27
28	6260	LSE	11:27:27
50	6260	LSE	11:27:27
5	6264	BATE	11:25:19
30	6266	BATE	11:25:19
77	6266	BATE	11:24:57
4	6266	BATE	11:24:57
29	6264	CHIX	11:24:57
28	6266	CHIX	11:24:56
136	6266	LSE	11:24:56
57	6270	BATE	11:24:48
68	6270	CHIX	11:24:48
170	6270	CHIX	11:24:48
158	6270	LSE	11:24:48
128	6270	LSE	11:24:48
140	6274	LSE	11:24:45
118	6268	LSE	11:24:44
5	6262	BATE	11:24:42
9	6262	BATE	11:24:42
3	6262	BATE	11:24:42
12	6262	BATE	11:24:42
2	6262	BATE	11:24:42
33	6260	BATE	11:24:42
27	6262	CHIX	11:24:42
302	6262	CHIX	11:24:42
44	6262	LSE	11:24:42
17	6262	LSE	11:24:42
2	6262	LSE	11:24:42
7	6262	LSE	11:24:42
338	6262	LSE	11:24:42
24	6262	LSE	11:24:42
3	6260	LSE	11:24:42
84	6252	LSE	11:23:56
52	6252	LSE	11:23:56
26	6254	CHIX	11:22:24
28	6254	CHIX	11:22:24
19	6254	CHIX	11:21:22
5	6254	CHIX	11:21:22
31	6250	CHIX	11:20:38
25	6252	CHIX	11:20:37
1	6254	BATE	11:19:42
53	6254	CHIX	11:18:46
27	6254	CHIX	11:18:46
24	6256	CHIX	11:17:10
26	6258	CHIX	11:17:09
26	6258	CHIX	11:17:09
19	6260	BATE	11:17:08
19	6260	BATE	11:17:08
136	6260	LSE	11:17:08
120	6260	LSE	11:17:08
29	6262	CHIX	11:13:43
65	6262	CHIX	11:13:43
4	6262	CHIX	11:13:43
12	6258	CHIX	11:12:12
25	6258	CHIX	11:12:12
136	6252	LSE	11:10:51
29	6250	CHIX	11:10:21
29	6250	CHIX	11:10:21
4	6244	BATE	11:09:59
28	6244	CHIX	11:09:51
71	6244	LSE	11:09:51
26	6244	BATE	11:09:41
3	6244	BATE	11:09:41
29	6242	CHIX	11:08:20
48	6242	CHIX	11:08:20
129	6230	LSE	11:06:38
24	6234	CHIX	11:05:15
24	6238	CHIX	11:05:15
128	6232	LSE	11:05:15
121	6238	LSE	11:05:15
4	6242	CHIX	11:04:19
11	6242	CHIX	11:04:19
11	6242	CHIX	11:04:19
24	6246	CHIX	11:03:52
100	6246	LSE	11:03:52
13	6246	LSE	11:03:52
27	6248	CHIX	11:03:49
10	6246	LSE	11:03:49
19	6250	BATE	11:02:45
17	6250	BATE	11:02:45
29	6252	CHIX	11:02:45
36	6252	CHIX	11:02:45
46	6252	CHIX	11:02:45
86	6250	LSE	11:02:45
133	6250	LSE	11:02:45
17	6242	CHIX	11:01:06
6	6242	LSE	11:01:06
122	6242	LSE	11:01:06
29	6234	CHIX	10:58:21
55	6234	CHIX	10:58:00
29	6232	CHIX	10:58:00
4	6232	CHIX	10:58:00
22	6234	LSE	10:58:00
50	6234	LSE	10:58:00
53	6234	LSE	10:58:00
20	6232	CHIX	10:57:26
5	6234	BATE	10:56:16
5	6234	BATE	10:56:15
17	6234	BATE	10:54:56
27	6234	CHIX	10:54:56
1	6234	CHIX	10:54:56
22	6236	LSE	10:54:56
54	6236	LSE	10:54:56
50	6236	LSE	10:54:56
4	6236	LSE	10:53:56
30	6236	CHIX	10:53:43
29	6236	CHIX	10:53:43
24	6236	CHIX	10:53:30
32	6236	CHIX	10:53:30
25	6230	CHIX	10:53:12
28	6232	BATE	10:52:42
5	6234	BATE	10:49:35
21	6234	BATE	10:49:35
128	6234	LSE	10:49:25
22	6236	BATE	10:48:15
4	6236	CHIX	10:48:15
44	6236	CHIX	10:48:15
27	6236	CHIX	10:48:15
53	6236	CHIX	10:48:15
6	6238	BATE	10:48:14
10	6238	BATE	10:48:14
35	6240	BATE	10:48:14
143	6238	LSE	10:48:14
115	6238	LSE	10:48:14
35	6238	LSE	10:48:14
190	6238	LSE	10:48:14
23	6212	CHIX	10:42:49
35	6212	CHIX	10:42:49
8	6202	CHIX	10:37:17
7	6202	CHIX	10:37:17
6	6202	CHIX	10:37:17
4	6202	CHIX	10:37:17
24	6206	CHIX	10:37:06
10	6206	CHIX	10:34:06
18	6206	CHIX	10:34:06
79	6208	CHIX	10:34:06
26	6208	CHIX	10:34:06
127	6208	LSE	10:34:06
30	6206	CHIX	10:33:05
8	6208	LSE	10:33:05
53	6208	LSE	10:33:05
54	6208	LSE	10:33:05
29	6206	CHIX	10:32:51
25	6214	CHIX	10:30:12
89	6214	LSE	10:30:12
50	6214	LSE	10:30:12
19	6216	BATE	10:24:51
36	6218	CHIX	10:24:51
25	6218	BATE	10:24:31
18	6220	BATE	10:24:31
16	6218	BATE	10:24:31
24	6218	CHIX	10:24:31
26	6218	CHIX	10:24:31
29	6218	CHIX	10:24:31
15	6218	CHIX	10:24:31
13	6218	CHIX	10:24:31
50	6218	LSE	10:24:31
10	6218	LSE	10:24:31
60	6218	LSE	10:24:31
118	6218	LSE	10:24:31
34	6220	CHIX	10:22:01
18	6220	BATE	10:21:48
17	6224	CHIX	10:21:05
98	6224	CHIX	10:21:05
28	6218	CHIX	10:20:32
27	6220	CHIX	10:20:27
26	6218	CHIX	10:20:11
24	6222	CHIX	10:17:42
115	6228	LSE	10:17:05
28	6230	BATE	10:14:20
27	6230	CHIX	10:14:20
29	6230	CHIX	10:14:20
26	6230	CHIX	10:14:20
18	6232	BATE	10:13:09
5	6230	CHIX	10:10:26
17	6230	CHIX	10:10:26
6	6230	CHIX	10:10:26
25	6232	CHIX	10:10:08
137	6232	LSE	10:10:08
33	6234	CHIX	10:09:13
29	6234	CHIX	10:09:13
121	6232	LSE	10:08:45
21	6234	CHIX	10:08:42
12	6234	CHIX	10:08:42
26	6230	CHIX	10:08:12
85	6232	CHIX	10:07:37
130	6232	LSE	10:07:37
27	6224	CHIX	10:04:02
4	6224	CHIX	10:04:02
23	6224	CHIX	10:04:02
30	6224	CHIX	10:04:02
120	6220	LSE	10:03:10
36	6222	CHIX	10:01:09
95	6218	CHIX	10:00:53
207	6218	LSE	10:00:21
17	6198	BATE	09:58:41
29	6198	CHIX	09:58:41
19	6204	BATE	09:58:07
24	6202	CHIX	09:58:07
25	6204	CHIX	09:58:07
28	6206	CHIX	09:58:06
127	6206	LSE	09:58:06
89	6210	LSE	09:56:47
30	6210	LSE	09:56:44
27	6214	CHIX	09:56:43
27	6214	BATE	09:56:24
26	6214	CHIX	09:55:29
4	6216	LSE	09:55:29
53	6216	LSE	09:55:29
32	6216	LSE	09:55:29
35	6216	LSE	09:55:29
29	6216	CHIX	09:54:38
29	6216	CHIX	09:54:38
26	6214	CHIX	09:53:18
29	6214	CHIX	09:53:18
15	6212	BATE	09:52:29
25	6212	BATE	09:52:29
45	6214	CHIX	09:51:41
35	6214	CHIX	09:51:41
119	6216	LSE	09:51:40
72	6206	CHIX	09:50:24
92	6204	LSE	09:50:24
27	6198	CHIX	09:47:16
116	6198	LSE	09:47:16
27	6202	CHIX	09:46:50
28	6206	CHIX	09:46:21
16	6204	BATE	09:46:07
25	6206	CHIX	09:46:07
24	6206	CHIX	09:46:07
137	6206	LSE	09:46:07
1	6210	BATE	09:45:44
65	6208	CHIX	09:45:13
26	6210	CHIX	09:45:13
50	6208	LSE	09:45:13
28	6214	CHIX	09:45:11
27	6214	BATE	09:44:46
32	6218	CHIX	09:43:40
18	6224	BATE	09:43:10
19	6224	BATE	09:43:10
127	6222	LSE	09:43:10
7	6222	LSE	09:43:10
28	6224	CHIX	09:43:09
24	6224	CHIX	09:43:09
32	6224	CHIX	09:43:03
26	6222	CHIX	09:41:52
28	6216	CHIX	09:41:22
119	6214	LSE	09:41:22
15	6214	LSE	09:41:22
44	6218	LSE	09:41:11
70	6218	LSE	09:41:11
23	6206	LSE	09:39:40
100	6206	LSE	09:39:40
46	6208	CHIX	09:39:05
10	6208	CHIX	09:39:05
33	6208	CHIX	09:39:05
57	6208	CHIX	09:39:05
20	6204	BATE	09:38:55
43	6204	BATE	09:38:55
9	6186	CHIX	09:34:47
17	6188	BATE	09:33:09
28	6188	CHIX	09:33:09
32	6188	CHIX	09:33:09
129	6188	LSE	09:33:09
124	6190	LSE	09:33:09
25	6192	BATE	09:32:44
50	6190	LSE	09:31:25
18	6184	BATE	09:30:39
18	6184	BATE	09:30:39
15	6184	CHIX	09:30:39
10	6184	CHIX	09:30:39
25	6188	CHIX	09:30:03
29	6190	CHIX	09:29:57
119	6192	LSE	09:29:53
29	6178	CHIX	09:29:07
116	6178	LSE	09:29:07
27	6184	CHIX	09:27:25
18	6184	BATE	09:27:02
19	6184	CHIX	09:27:02
5	6184	CHIX	09:27:02
39	6182	CHIX	09:25:26
19	6180	BATE	09:24:18
19	6184	BATE	09:24:12
24	6182	CHIX	09:24:12
3	6184	CHIX	09:24:12
8	6184	CHIX	09:24:12
21	6184	CHIX	09:24:12
37	6184	CHIX	09:24:12
19	6184	BATE	09:23:44
25	6184	CHIX	09:23:43
52	6190	CHIX	09:23:26
29	6188	CHIX	09:23:26
25	6190	CHIX	09:23:26
284	6190	LSE	09:23:26
693	6190	LSE	09:23:26
155	6190	LSE	09:23:26
400	6188	LSE	09:23:26
25	6170	CHIX	09:21:51
29	6170	CHIX	09:21:51
28	6166	CHIX	09:21:16
8	6174	BATE	09:19:21
9	6174	BATE	09:19:21
18	6174	BATE	09:19:21
28	6174	CHIX	09:19:21
23	6178	LSE	09:17:38
103	6178	LSE	09:17:38
24	6178	CHIX	09:16:34
24	6180	CHIX	09:16:29
4	6182	CHIX	09:15:55
24	6182	CHIX	09:15:55
17	6184	BATE	09:15:54
25	6184	CHIX	09:15:54
29	6184	CHIX	09:15:54
8	6180	BATE	09:13:44
9	6180	BATE	09:13:44
24	6182	CHIX	09:13:44
113	6180	LSE	09:13:44
25	6180	CHIX	09:13:36
20	6178	CHIX	09:12:44
8	6178	CHIX	09:12:44
124	6178	LSE	09:12:44
32	6180	CHIX	09:12:40
38	6182	BATE	09:12:38
118	6182	LSE	09:12:38

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

POSSEDFMMEESEEI

Related Charts

Next PLC (NXT)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Next PLC (NXT)

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email