MoneyAM MoneyAM
 Home   Log In   Register   Our Services   My Account   Contact   Help 
 Stockwatch   Level 2   Portfolio   Charts   Research   Share Price   Awards   Indices   Market Scan   Company Zone   Traders' Room 
 Funds   Trades   Terminal   Alerts   Heatmaps   News   Stock Screener   Forward Diary   Forex Prices   Director Deals   Investors' Room 
 CFDs   Shares   SIPPs   ISAs   Forex   ETFs   Videos   Comparison Tables   Spread Betting   Broker Notes   Shares Magazine 
You are NOT currently logged in

 
Filter Criteria  
Epic: Keywords: 
From: Time:  (hh:mm) RNS:  MonAM: 
To: Time:  (hh:mm)
Please Note - Streaming News is only available to subscribers to the Active Level and above
 


Transaction in Own Shares

RNS

RNS Number : 0659N
Next PLC
14 January 2019
 

 

Next plc

 

For immediate release

 

14 January 2019

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 215,475 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4635.4279 pence per Share.

 

The highest price paid per Share was 4678p and the lowest price paid per Share was 4592p.

 

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

 

Following the purchase, the Company's registered share capital consists of 139,030,749 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

154,975

4637.15p

CHIX

46,700

4631.76p

BATE

13,800

4628.47p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

 

20

4678

LSE

16:28:50

300

4678

LSE

16:28:50

200

4678

LSE

16:28:50

300

4676

LSE

16:28:25

23

4677

LSE

16:28:20

22

4677

LSE

16:28:20

46

4677

LSE

16:28:20

45

4677

LSE

16:28:20

57

4676

LSE

16:28:20

107

4676

LSE

16:28:20

17

4676

LSE

16:28:20

397

4676

LSE

16:28:20

74

4676

LSE

16:28:20

90

4676

LSE

16:28:20

20

4677

LSE

16:28:20

58

4677

LSE

16:28:20

44

4677

LSE

16:28:20

20

4678

LSE

16:28:10

29

4678

LSE

16:28:10

37

4676

LSE

16:28:05

200

4676

LSE

16:28:05

90

4676

LSE

16:28:03

214

4676

LSE

16:28:03

74

4676

LSE

16:28:03

148

4676

LSE

16:28:03

48

4676

LSE

16:27:59

94

4676

LSE

16:27:59

47

4673

LSE

16:27:44

52

4673

LSE

16:27:44

209

4673

LSE

16:27:44

200

4673

LSE

16:27:44

263

4674

LSE

16:27:34

216

4675

LSE

16:27:34

74

4675

LSE

16:27:34

573

4675

LSE

16:27:34

550

4671

LSE

16:26:34

74

4671

LSE

16:26:34

58

4671

LSE

16:26:34

56

4671

LSE

16:26:34

348

4667

LSE

16:25:39

200

4667

LSE

16:25:39

21

4667

LSE

16:25:27

16

4667

LSE

16:25:19

76

4668

LSE

16:25:17

241

4670

LSE

16:25:14

110

4670

LSE

16:25:14

188

4670

LSE

16:25:14

121

4670

LSE

16:25:14

19

4670

LSE

16:25:13

15

4670

LSE

16:25:05

49

4670

LSE

16:25:05

81

4670

LSE

16:25:05

105

4670

LSE

16:24:59

422

4670

LSE

16:24:59

169

4671

LSE

16:24:32

163

4671

LSE

16:24:32

53

4671

LSE

16:24:32

206

4671

LSE

16:24:32

74

4671

LSE

16:24:25

236

4671

LSE

16:24:25

57

4671

LSE

16:24:25

58

4671

LSE

16:24:25

17

4671

LSE

16:24:25

116

4671

LSE

16:24:25

74

4671

LSE

16:24:25

95

4671

LSE

16:24:25

17

4671

LSE

16:24:25

107

4671

LSE

16:24:03

60

4671

BATE

16:24:01

100

4673

LSE

16:24:01

158

4673

LSE

16:24:01

107

4673

LSE

16:24:01

8

4673

LSE

16:24:01

248

4673

LSE

16:24:01

5

4673

LSE

16:24:01

67

4671

LSE

16:24:01

22

4671

LSE

16:23:59

23

4671

LSE

16:23:53

121

4671

LSE

16:23:48

20

4671

BATE

16:23:43

64

4671

BATE

16:23:43

39

4673

BATE

16:22:54

82

4673

BATE

16:22:50

118

4673

BATE

16:22:50

117

4672

CHIX

16:22:49

227

4670

LSE

16:22:49

374

4670

LSE

16:22:49

263

4672

LSE

16:22:49

21

4672

CHIX

16:22:42

32

4672

CHIX

16:22:37

49

4670

LSE

16:22:13

116

4670

LSE

16:22:13

89

4670

LSE

16:22:13

148

4672

LSE

16:22:02

119

4672

LSE

16:22:02

339

4674

LSE

16:21:52

67

4674

LSE

16:21:52

32

4674

LSE

16:21:52

90

4674

LSE

16:21:52

234

4674

LSE

16:21:52

274

4674

LSE

16:21:52

60

4674

LSE

16:21:34

143

4675

CHIX

16:21:31

23

4674

LSE

16:21:31

540

4670

LSE

16:21:16

267

4674

LSE

16:20:58

30

4674

LSE

16:20:58

233

4674

LSE

16:20:58

167

4675

LSE

16:20:37

152

4675

LSE

16:20:37

84

4675

LSE

16:20:37

951

4677

LSE

16:20:36

15

4675

LSE

16:20:26

90

4664

LSE

16:19:47

269

4665

CHIX

16:19:34

52

4664

LSE

16:19:34

185

4664

LSE

16:19:34

40

4664

LSE

16:19:34

245

4664

LSE

16:19:34

321

4664

LSE

16:19:34

90

4661

LSE

16:19:11

28

4661

LSE

16:19:11

17

4661

LSE

16:19:11

248

4660

LSE

16:19:11

90

4660

LSE

16:19:11

90

4662

LSE

16:18:57

264

4662

LSE

16:18:57

5

4662

LSE

16:18:57

36

4663

LSE

16:18:55

60

4663

LSE

16:18:55

27

4662

LSE

16:18:46

15

4662

LSE

16:18:46

100

4662

LSE

16:18:46

75

4662

LSE

16:18:45

207

4660

LSE

16:18:30

285

4660

LSE

16:18:30

461

4661

LSE

16:18:30

55

4661

LSE

16:17:59

37

4658

LSE

16:17:27

216

4658

LSE

16:17:27

203

4660

LSE

16:17:07

74

4660

LSE

16:17:07

83

4660

LSE

16:17:07

19

4661

CHIX

16:16:56

116

4661

CHIX

16:16:56

123

4661

CHIX

16:16:56

259

4660

LSE

16:16:56

46

4661

LSE

16:16:56

74

4661

LSE

16:16:56

262

4661

LSE

16:16:56

65

4660

LSE

16:16:56

118

4662

LSE

16:16:50

166

4662

LSE

16:16:50

262

4663

LSE

16:16:50

263

4661

LSE

16:16:49

242

4654

LSE

16:16:02

124

4654

LSE

16:16:02

266

4654

LSE

16:16:02

81

4655

LSE

16:15:51

156

4655

LSE

16:15:51

104

4656

LSE

16:15:50

52

4656

LSE

16:15:50

81

4656

LSE

16:15:50

247

4654

LSE

16:15:29

273

4654

LSE

16:15:29

100

4653

LSE

16:15:29

32

4653

LSE

16:15:29

26

4653

LSE

16:15:29

242

4652

CHIX

16:15:16

34

4652

LSE

16:15:16

56

4652

LSE

16:15:16

100

4652

LSE

16:15:16

281

4652

LSE

16:15:16

51

4652

LSE

16:15:16

51

4652

LSE

16:15:16

171

4651

LSE

16:14:14

37

4650

LSE

16:14:14

90

4650

LSE

16:14:14

267

4650

LSE

16:14:14

138

4650

LSE

16:14:14

384

4650

LSE

16:14:14

307

4650

LSE

16:14:14

283

4650

LSE

16:13:42

100

4650

LSE

16:13:42

1

4650

LSE

16:13:42

274

4649

CHIX

16:13:05

461

4647

LSE

16:12:52

336

4647

LSE

16:12:52

424

4647

LSE

16:12:52

202

4647

LSE

16:12:52

106

4643

LSE

16:12:09

233

4643

LSE

16:12:09

232

4644

CHIX

16:11:06

274

4641

LSE

16:09:55

34

4642

LSE

16:08:52

174

4642

LSE

16:08:52

40

4642

LSE

16:08:52

260

4637

CHIX

16:07:53

154

4642

LSE

16:06:45

119

4642

LSE

16:06:45

55

4644

LSE

16:06:06

230

4644

LSE

16:06:06

216

4646

LSE

16:06:03

52

4646

LSE

16:06:03

398

4648

LSE

16:05:19

23

4648

LSE

16:05:19

18

4648

LSE

16:05:19

245

4645

LSE

16:05:19

273

4650

CHIX

16:05:10

19

4649

LSE

16:05:10

212

4650

LSE

16:05:10

39

4649

LSE

16:05:10

107

4649

LSE

16:05:10

65

4649

LSE

16:05:10

58

4650

LSE

16:05:10

19

4652

CHIX

16:05:08

35

4653

LSE

16:05:06

93

4653

LSE

16:05:06

38

4652

LSE

16:05:06

74

4652

LSE

16:05:06

74

4652

LSE

16:05:06

296

4652

LSE

16:05:06

269

4644

LSE

16:03:26

225

4646

CHIX

16:03:06

250

4646

LSE

16:03:06

129

4649

LSE

16:01:27

99

4649

LSE

16:01:27

8

4649

LSE

16:01:27

255

4649

LSE

16:01:07

24

4653

LSE

16:01:06

67

4653

LSE

16:01:06

302

4652

LSE

16:00:35

440

4656

LSE

16:00:35

13

4656

LSE

16:00:35

482

4656

LSE

16:00:35

45

4656

LSE

16:00:21

1

4654

CHIX

16:00:09

247

4654

CHIX

16:00:09

200

4650

LSE

16:00:09

90

4650

LSE

16:00:09

257

4656

LSE

16:00:09

165

4657

LSE

16:00:09

116

4657

LSE

16:00:09

374

4657

LSE

16:00:04

48

4655

LSE

16:00:04

193

4655

LSE

16:00:04

110

4658

LSE

16:00:04

236

4650

LSE

16:00:00

188

4636

LSE

15:59:39

107

4635

LSE

15:59:07

173

4635

LSE

15:59:07

11

4636

CHIX

15:59:03

243

4636

CHIX

15:59:03

230

4632

LSE

15:58:18

251

4630

LSE

15:56:57

24

4624

CHIX

15:55:28

116

4624

CHIX

15:55:28

76

4624

CHIX

15:55:28

21

4624

CHIX

15:55:28

57

4623

CHIX

15:54:31

206

4628

CHIX

15:52:38

13

4628

CHIX

15:52:38

97

4627

CHIX

15:52:38

243

4629

CHIX

15:50:01

1

4634

CHIX

15:46:33

246

4634

CHIX

15:46:33

19

4632

LSE

15:45:10

120

4632

LSE

15:45:10

262

4633

CHIX

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

93

4633

LSE

15:44:00

39

4633

LSE

15:44:00

42

4633

LSE

15:44:00

21

4633

LSE

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

21

4633

LSE

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

21

4633

LSE

15:44:00

39

4633

LSE

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

21

4633

LSE

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

21

4633

LSE

15:44:00

42

4633

LSE

15:44:00

42

4633

LSE

15:44:00

21

4633

LSE

15:44:00

39

4633

LSE

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

21

4633

LSE

15:44:00

21

4633

LSE

15:44:00

39

4633

LSE

15:44:00

42

4633

LSE

15:44:00

39

4633

LSE

15:44:00

24

4633

LSE

15:44:00

354

4630

LSE

15:43:20

20

4630

LSE

15:43:20

234

4632

LSE

15:43:01

301

4632

LSE

15:43:01

60

4633

CHIX

15:42:57

24

4633

CHIX

15:42:39

263

4632

LSE

15:42:39

263

4629

LSE

15:42:15

43

4630

LSE

15:41:30

110

4630

LSE

15:41:30

104

4630

LSE

15:41:30

43

4630

LSE

15:41:30

104

4630

LSE

15:41:30

120

4630

LSE

15:41:30

111

4630

LSE

15:41:30

102

4629

LSE

15:41:19

240

4629

LSE

15:41:19

134

4626

LSE

15:41:18

112

4626

LSE

15:41:18

90

4626

LSE

15:40:52

242

4625

CHIX

15:39:36

61

4626

LSE

15:39:34

165

4626

LSE

15:39:34

60

4627

CHIX

15:39:25

149

4627

LSE

15:39:01

122

4627

LSE

15:39:01

90

4628

LSE

15:37:58

90

4628

LSE

15:37:50

254

4628

LSE

15:37:49

134

4629

CHIX

15:37:40

35

4629

CHIX

15:37:40

34

4629

CHIX

15:37:40

261

4630

LSE

15:35:39

99

4632

CHIX

15:35:15

169

4632

LSE

15:35:15

100

4632

LSE

15:35:15

157

4632

CHIX

15:35:09

114

4633

LSE

15:34:40

250

4633

LSE

15:34:40

90

4634

LSE

15:34:00

39

4634

LSE

15:34:00

250

4635

LSE

15:33:40

378

4630

LSE

15:32:55

268

4631

CHIX

15:32:43

367

4630

LSE

15:31:58

43

4631

LSE

15:31:23

145

4631

CHIX

15:31:07

84

4631

CHIX

15:31:07

44

4627

LSE

15:29:53

186

4627

LSE

15:29:53

131

4628

LSE

15:29:51

231

4628

LSE

15:29:51

301

4630

LSE

15:29:38

245

4631

LSE

15:29:01

26

4630

LSE

15:29:01

255

4630

LSE

15:29:01

12

4632

BATE

15:28:52

23

4632

BATE

15:28:52

55

4632

BATE

15:28:52

44

4632

BATE

15:28:52

20

4631

BATE

15:28:52

233

4631

BATE

15:28:52

67

4632

CHIX

15:28:45

59

4632

CHIX

15:28:45

68

4630

CHIX

15:28:25

80

4627

LSE

15:27:44

24

4627

LSE

15:27:44

289

4627

LSE

15:27:44

78

4628

BATE

15:26:58

154

4628

BATE

15:26:58

59

4629

BATE

15:26:47

48

4629

BATE

15:26:47

111

4628

LSE

15:26:47

36

4629

BATE

15:25:53

20

4628

CHIX

15:25:51

243

4628

CHIX

15:25:51

15

4628

CHIX

15:25:49

121

4628

LSE

15:24:49

178

4628

LSE

15:24:49

72

4630

CHIX

15:24:32

23

4629

BATE

15:24:31

162

4628

LSE

15:23:49

100

4628

LSE

15:23:49

46

4631

BATE

15:23:23

19

4631

BATE

15:23:23

220

4630

LSE

15:23:23

75

4630

LSE

15:23:23

65

4633

LSE

15:22:35

149

4633

LSE

15:22:35

69

4633

LSE

15:22:35

69

4633

LSE

15:22:12

173

4633

LSE

15:22:12

81

4633

LSE

15:22:12

27

4633

LSE

15:22:12

201

4634

LSE

15:21:54

66

4634

LSE

15:21:54

254

4636

BATE

15:21:50

60

4637

CHIX

15:21:50

200

4637

CHIX

15:21:50

240

4636

LSE

15:21:50

1

4634

LSE

15:20:59

21

4634

LSE

15:20:59

200

4634

LSE

15:20:59

20

4635

BATE

15:20:27

55

4635

BATE

15:20:27

241

4634

LSE

15:20:07

50

4634

LSE

15:20:07

200

4636

LSE

15:19:59

91

4636

LSE

15:19:59

271

4637

LSE

15:19:18

129

4637

LSE

15:19:18

100

4637

LSE

15:19:18

96

4639

LSE

15:19:05

128

4639

LSE

15:19:05

100

4639

LSE

15:19:04

87

4639

LSE

15:19:04

98

4639

LSE

15:19:04

2

4639

LSE

15:19:04

90

4640

LSE

15:19:03

21

4639

LSE

15:19:03

109

4640

LSE

15:19:03

16

4640

LSE

15:19:03

86

4639

BATE

15:19:02

189

4641

CHIX

15:19:01

15

4640

CHIX

15:19:01

10

4635

BATE

15:18:26

85

4635

BATE

15:18:26

62

4635

BATE

15:18:26

242

4634

LSE

15:18:26

141

4633

CHIX

15:17:26

77

4633

CHIX

15:17:06

47

4634

LSE

15:16:08

90

4634

LSE

15:16:08

90

4634

LSE

15:16:08

94

4634

LSE

15:16:08

178

4634

LSE

15:16:08

104

4636

BATE

15:15:37

177

4636

BATE

15:15:37

107

4636

BATE

15:14:26

132

4636

BATE

15:14:26

139

4634

LSE

15:14:02

131

4634

LSE

15:14:02

282

4634

LSE

15:14:02

7

4632

CHIX

15:13:36

245

4632

CHIX

15:13:36

172

4630

LSE

15:12:45

100

4630

LSE

15:12:45

165

4632

LSE

15:12:19

48

4632

LSE

15:12:19

32

4632

LSE

15:12:19

33

4626

LSE

15:11:23

196

4626

LSE

15:11:23

20

4626

LSE

15:11:23

127

4627

CHIX

15:11:13

100

4627

CHIX

15:10:59

266

4627

LSE

15:10:20

61

4630

LSE

15:09:50

201

4630

LSE

15:09:50

57

4632

LSE

15:09:42

45

4632

LSE

15:09:42

16

4632

LSE

15:09:42

95

4632

LSE

15:09:42

19

4632

LSE

15:09:42

86

4632

LSE

15:09:42

18

4630

BATE

15:09:22

75

4630

BATE

15:09:22

23

4630

BATE

15:09:22

87

4630

BATE

15:09:22

93

4630

CHIX

15:09:22

38

4630

CHIX

15:09:22

26

4630

CHIX

15:09:22

24

4630

CHIX

15:09:22

114

4630

LSE

15:09:22

257

4630

LSE

15:09:22

59

4630

LSE

15:09:22

107

4630

LSE

15:09:22

37

4629

BATE

15:08:07

26

4626

BATE

15:07:25

50

4626

BATE

15:07:25

21

4626

BATE

15:07:25

233

4626

CHIX

15:06:29

76

4628

LSE

15:05:45

38

4627

LSE

15:05:45

118

4627

LSE

15:05:45

258

4627

LSE

15:05:45

231

4628

BATE

15:05:12

1

4630

LSE

15:05:12

196

4630

LSE

15:05:12

201

4630

LSE

15:05:12

56

4630

LSE

15:05:12

251

4630

LSE

15:05:12

117

4630

LSE

15:05:12

48

4629

LSE

15:04:30

271

4629

LSE

15:04:30

151

4629

CHIX

15:03:35

83

4629

CHIX

15:03:35

126

4623

LSE

15:02:23

60

4624

CHIX

15:02:09

67

4625

LSE

15:02:09

200

4625

LSE

15:02:09

10

4628

LSE

15:01:12

47

4628

LSE

15:01:12

54

4628

LSE

15:01:05

90

4628

LSE

15:01:05

63

4629

LSE

15:01:04

134

4629

LSE

15:01:04

100

4629

LSE

15:01:04

250

4629

LSE

15:01:04

56

4629

LSE

15:01:04

69

4629

LSE

15:01:04

54

4628

LSE

15:01:04

90

4628

LSE

15:01:04

250

4629

BATE

15:00:35

52

4629

BATE

15:00:35

78

4629

BATE

15:00:35

157

4629

BATE

15:00:35

54

4629

CHIX

15:00:35

51

4629

CHIX

15:00:35

155

4629

CHIX

15:00:35

85

4629

LSE

15:00:35

170

4629

LSE

15:00:35

56

4629

LSE

15:00:35

62

4627

BATE

15:00:21

170

4625

LSE

14:59:23

27

4628

BATE

14:58:20

155

4627

LSE

14:58:09

100

4627

LSE

14:58:09

274

4629

LSE

14:57:25

316

4630

LSE

14:57:15

251

4632

CHIX

14:56:49

77

4632

LSE

14:56:49

248

4632

LSE

14:56:49

100

4632

LSE

14:56:24

145

4632

LSE

14:56:23

18

4633

LSE

14:56:10

33

4633

LSE

14:56:10

90

4633

LSE

14:56:10

100

4632

LSE

14:54:47

253

4632

LSE

14:54:47

174

4634

LSE

14:54:23

146

4634

LSE

14:54:23

52

4634

BATE

14:53:55

220

4634

BATE

14:53:55

188

4635

CHIX

14:53:55

84

4635

CHIX

14:53:55

68

4634

LSE

14:53:55

173

4634

LSE

14:53:55

128

4635

LSE

14:53:55

122

4635

LSE

14:53:55

40

4632

LSE

14:53:34

200

4632

LSE

14:53:34

1

4632

BATE

14:53:20

18

4632

BATE

14:52:18

37

4632

BATE

14:51:45

65

4631

LSE

14:51:45

210

4631

LSE

14:51:45

80

4632

BATE

14:51:35

17

4632

BATE

14:51:35

19

4632

CHIX

14:51:21

122

4632

CHIX

14:51:21

34

4632

CHIX

14:51:21

226

4631

LSE

14:50:53

138

4631

LSE

14:50:53

239

4632

BATE

14:50:21

288

4633

LSE

14:50:21

18

4633

LSE

14:50:21

35

4633

LSE

14:50:21

53

4633

LSE

14:50:20

36

4633

LSE

14:50:20

24

4633

LSE

14:50:20

71

4633

LSE

14:50:20

251

4632

LSE

14:49:12

178

4634

BATE

14:48:53

40

4634

BATE

14:48:53

60

4632

CHIX

14:48:53

167

4632

CHIX

14:48:53

358

4630

LSE

14:48:38

255

4632

LSE

14:48:30

250

4632

LSE

14:48:30

82

4632

LSE

14:46:52

152

4632

LSE

14:46:52

185

4632

CHIX

14:46:38

45

4632

CHIX

14:46:38

235

4632

LSE

14:46:38

149

4632

LSE

14:46:38

98

4632

LSE

14:46:38

16

4627

BATE

14:44:18

254

4627

BATE

14:44:18

161

4626

LSE

14:44:18

100

4626

LSE

14:44:18

251

4629

LSE

14:43:13

47

4630

CHIX

14:43:11

184

4630

CHIX

14:43:11

202

4630

LSE

14:43:11

60

4630

LSE

14:43:11

60

4629

CHIX

14:42:01

37

4629

LSE

14:42:01

110

4629

LSE

14:42:01

82

4629

LSE

14:42:01

134

4630

LSE

14:41:15

90

4630

LSE

14:41:15

120

4631

LSE

14:41:02

29

4630

LSE

14:41:02

240

4631

BATE

14:40:55

29

4630

LSE

14:40:45

171

4630

LSE

14:40:45

215

4630

LSE

14:40:45

123

4630

LSE

14:40:44

90

4630

LSE

14:40:43

134

4632

CHIX

14:40:42

176

4626

LSE

14:39:21

90

4626

LSE

14:39:21

106

4626

LSE

14:39:21

157

4626

LSE

14:39:21

69

4627

BATE

14:38:10

200

4627

BATE

14:38:10

35

4626

CHIX

14:38:10

42

4626

CHIX

14:38:10

323

4626

LSE

14:38:10

266

4628

LSE

14:37:54

1

4626

CHIX

14:36:58

233

4626

CHIX

14:36:58

105

4625

LSE

14:36:58

90

4625

LSE

14:36:58

232

4626

LSE

14:36:58

74

4626

LSE

14:36:36

301

4626

LSE

14:36:36

200

4626

LSE

14:36:29

27

4622

CHIX

14:35:23

29

4622

CHIX

14:35:23

16

4622

CHIX

14:35:23

9

4623

CHIX

14:35:17

80

4622

LSE

14:35:17

18

4622

LSE

14:35:17

90

4620

LSE

14:35:03

38

4620

LSE

14:35:03

99

4620

LSE

14:35:03

90

4619

LSE

14:34:35

252

4620

LSE

14:34:33

233

4621

BATE

14:33:35

32

4620

BATE

14:33:22

58

4620

BATE

14:33:22

1

4620

BATE

14:33:22

180

4620

BATE

14:33:22

226

4620

CHIX

14:33:22

281

4620

LSE

14:33:22

21

4616

CHIX

14:32:11

24

4616

CHIX

14:32:11

145

4616

LSE

14:32:11

131

4616

LSE

14:32:11

37

4618

BATE

14:32:10

40

4618

BATE

14:31:25

200

4616

CHIX

14:31:05

23

4616

LSE

14:31:02

253

4616

LSE

14:31:02

257

4617

LSE

14:30:40

105

4617

CHIX

14:30:08

60

4617

CHIX

14:30:08

31

4615

LSE

14:30:05

90

4615

LSE

14:30:05

165

4615

LSE

14:30:05

268

4615

LSE

14:30:05

108

4617

CHIX

14:29:15

76

4616

LSE

14:29:15

183

4616

LSE

14:29:15

43

4617

CHIX

14:29:00

14

4617

CHIX

14:29:00

281

4613

BATE

14:28:53

110

4614

LSE

14:28:53

17

4614

LSE

14:28:53

241

4614

LSE

14:28:53

44

4615

BATE

14:28:19

188

4615

BATE

14:28:19

1

4613

LSE

14:26:06

113

4613

LSE

14:25:45

61

4613

LSE

14:25:44

106

4613

LSE

14:25:44

278

4614

CHIX

14:25:42

16

4616

CHIX

14:24:30

16

4616

CHIX

14:24:30

16

4616

CHIX

14:24:30

16

4616

CHIX

14:24:30

95

4616

LSE

14:23:56

168

4616

LSE

14:23:56

268

4617

LSE

14:22:38

90

4619

LSE

14:22:26

162

4618

LSE

14:21:00

96

4618

LSE

14:21:00

272

4621

CHIX

14:20:56

65

4619

LSE

14:20:56

233

4619

LSE

14:20:56

57

4621

LSE

14:20:56

240

4621

LSE

14:20:56

66

4622

BATE

14:18:04

213

4622

BATE

14:18:04

177

4622

LSE

14:18:04

97

4622

LSE

14:18:04

110

4619

LSE

14:16:34

214

4619

LSE

14:16:34

62

4619

LSE

14:16:34

227

4619

CHIX

14:16:21

130

4612

BATE

14:14:38

129

4612

BATE

14:14:38

55

4614

LSE

14:14:35

206

4614

LSE

14:14:35

61

4615

LSE

14:13:47

214

4615

LSE

14:13:47

166

4615

LSE

14:12:23

101

4615

LSE

14:12:23

114

4611

LSE

14:09:23

137

4611

LSE

14:09:23

274

4610

CHIX

14:08:10

250

4609

LSE

14:08:10

234

4610

LSE

14:08:10

25

4610

LSE

14:08:10

12

4611

LSE

14:07:04

266

4611

LSE

14:07:04

26

4609

BATE

14:05:07

241

4609

BATE

14:05:07

202

4611

LSE

14:04:47

70

4611

LSE

14:04:47

27

4613

LSE

14:03:03

64

4613

LSE

14:03:03

58

4613

LSE

14:03:03

137

4613

LSE

14:03:03

69

4613

LSE

14:03:03

96

4614

CHIX

14:01:54

166

4614

CHIX

14:01:54

116

4615

LSE

14:01:54

156

4615

LSE

14:01:54

25

4608

LSE

14:00:58

246

4611

LSE

14:00:42

238

4604

LSE

13:59:32

74

4604

LSE

13:59:32

230

4605

BATE

13:59:26

150

4607

LSE

13:59:16

117

4607

LSE

13:59:16

175

4607

LSE

13:55:26

75

4607

LSE

13:55:26

1

4608

LSE

13:55:18

251

4610

CHIX

13:54:56

257

4612

LSE

13:54:11

80

4616

LSE

13:52:44

187

4616

LSE

13:52:44

11

4616

LSE

13:52:40

253

4617

BATE

13:52:38

27

4620

LSE

13:52:21

90

4620

LSE

13:52:21

96

4621

LSE

13:50:41

56

4621

LSE

13:50:41

68

4621

LSE

13:50:41

120

4621

LSE

13:50:41

9

4619

CHIX

13:50:00

130

4619

LSE

13:50:00

166

4620

BATE

13:49:50

86

4620

BATE

13:49:50

143

4619

LSE

13:49:38

14

4619

LSE

13:49:16

16

4619

LSE

13:49:05

177

4619

CHIX

13:48:55

95

4619

CHIX

13:48:55

120

4619

LSE

13:48:01

114

4619

LSE

13:47:51

15

4619

LSE

13:47:50

119

4619

LSE

13:47:35

111

4619

LSE

13:47:35

80

4619

LSE

13:46:34

154

4616

BATE

13:45:44

251

4615

LSE

13:45:44

21

4616

LSE

13:43:36

213

4616

LSE

13:43:36

165

4617

CHIX

13:43:19

72

4617

BATE

13:41:23

166

4617

BATE

13:41:23

115

4618

LSE

13:41:23

129

4618

LSE

13:41:23

247

4613

LSE

13:40:16

239

4610

LSE

13:38:37

210

4611

CHIX

13:37:41

28

4611

CHIX

13:37:41

90

4610

LSE

13:37:41

152

4610

LSE

13:37:41

23

4612

CHIX

13:37:31

54

4610

CHIX

13:37:26

26

4604

LSE

13:33:25

240

4604

LSE

13:33:25

50

4605

LSE

13:32:18

14

4605

LSE

13:32:13

13

4605

LSE

13:32:12

11

4605

LSE

13:32:01

93

4605

LSE

13:31:50

86

4605

LSE

13:31:50

145

4613

LSE

13:29:19

135

4613

LSE

13:29:19

119

4615

BATE

13:29:17

99

4615

BATE

13:29:17

85

4615

CHIX

13:29:17

166

4615

CHIX

13:29:17

35

4615

LSE

13:29:17

39

4615

BATE

13:29:07

22

4615

CHIX

13:28:23

136

4615

LSE

13:27:43

62

4615

LSE

13:27:43

247

4617

LSE

13:26:27

79

4614

LSE

13:24:13

140

4614

LSE

13:24:13

42

4614

LSE

13:23:50

84

4618

BATE

13:22:02

143

4618

BATE

13:22:02

4

4618

BATE

13:22:02

43

4619

BATE

13:21:07

20

4621

CHIX

13:21:06

100

4621

CHIX

13:20:30

41

4621

CHIX

13:20:27

117

4621

CHIX

13:20:13

59

4624

LSE

13:19:16

33

4623

LSE

13:19:16

48

4623

LSE

13:19:16

100

4623

LSE

13:19:16

87

4623

LSE

13:19:16

181

4623

LSE

13:19:16

64

4625

LSE

13:18:39

107

4625

LSE

13:18:39

80

4625

LSE

13:18:39

22

4626

LSE

13:18:32

112

4626

LSE

13:18:32

42

4626

LSE

13:18:32

22

4626

LSE

13:18:32

105

4626

LSE

13:18:32

42

4626

LSE

13:18:32

51

4626

LSE

13:18:32

118

4626

LSE

13:18:32

11

4626

LSE

13:18:32

26

4626

LSE

13:18:32

60

4622

CHIX

13:16:37

254

4622

LSE

13:16:37

24

4622

LSE

13:16:37

26

4624

BATE

13:16:35

94

4624

BATE

13:16:35

29

4624

BATE

13:16:35

109

4624

BATE

13:16:35

20

4624

BATE

13:16:35

23

4624

BATE

13:16:35

215

4622

LSE

13:16:02

44

4622

LSE

13:16:02

250

4621

LSE

13:15:49

57

4623

LSE

13:15:43

18

4623

LSE

13:15:43

42

4623

LSE

13:15:43

5

4623

LSE

13:15:43

226

4625

LSE

13:11:55

27

4625

LSE

13:11:55

69

4627

LSE

13:11:41

99

4627

LSE

13:11:41

85

4627

LSE

13:11:41

14

4627

LSE

13:11:41

34

4627

LSE

13:11:34

103

4627

LSE

13:11:01

2

4627

LSE

13:10:29

53

4627

LSE

13:10:27

34

4627

LSE

13:10:27

46

4627

LSE

13:10:27

68

4627

CHIX

13:10:26

204

4627

CHIX

13:10:26

18

4627

LSE

13:10:26

60

4626

CHIX

13:09:25

110

4627

LSE

13:06:25

99

4627

LSE

13:06:25

70

4627

LSE

13:06:25

70

4630

CHIX

13:03:46

60

4630

CHIX

13:03:46

42

4630

CHIX

13:03:46

80

4630

CHIX

13:03:46

101

4633

LSE

13:03:15

146

4633

LSE

13:03:15

90

4635

LSE

12:59:42

228

4636

CHIX

12:59:41

212

4636

LSE

12:59:07

269

4636

LSE

12:58:38

90

4637

LSE

12:58:19

98

4636

CHIX

12:57:35

73

4632

CHIX

12:56:20

110

4632

CHIX

12:56:10

13

4632

LSE

12:56:10

100

4632

LSE

12:56:10

150

4632

LSE

12:56:10

139

4631

CHIX

12:52:24

132

4631

CHIX

12:52:24

90

4631

LSE

12:52:24

256

4634

LSE

12:48:27

16

4635

LSE

12:47:14

99

4635

LSE

12:47:14

157

4635

LSE

12:47:14

235

4637

CHIX

12:42:53

100

4637

LSE

12:42:53

44

4637

CHIX

12:42:46

134

4636

BATE

12:39:35

76

4636

BATE

12:39:35

40

4636

BATE

12:39:35

121

4637

LSE

12:39:35

100

4637

LSE

12:39:35

6

4637

LSE

12:39:28

18

4637

LSE

12:39:19

112

4640

CHIX

12:37:10

100

4640

CHIX

12:37:10

60

4640

CHIX

12:37:10

82

4638

LSE

12:37:10

99

4638

LSE

12:37:10

99

4638

LSE

12:37:10

42

4640

CHIX

12:35:54

234

4639

CHIX

12:34:33

255

4636

LSE

12:33:42

10

4638

LSE

12:33:31

42

4638

LSE

12:33:31

197

4638

LSE

12:33:31

200

4640

CHIX

12:25:56

74

4640

CHIX

12:25:56

119

4645

LSE

12:25:04

99

4645

LSE

12:25:04

40

4645

LSE

12:25:04

234

4647

CHIX

12:25:01

75

4648

LSE

12:22:27

99

4648

LSE

12:22:27

27

4648

LSE

12:22:27

38

4648

LSE

12:22:27

119

4648

CHIX

12:20:55

61

4648

CHIX

12:20:55

71

4648

CHIX

12:20:55

231

4649

LSE

12:20:55

156

4646

LSE

12:16:09

71

4646

LSE

12:16:09

70

4649

LSE

12:15:05

99

4649

LSE

12:15:05

16

4649

LSE

12:15:05

82

4649

LSE

12:15:05

181

4650

LSE

12:14:29

85

4650

LSE

12:14:29

257

4651

CHIX

12:14:02

245

4651

LSE

12:14:02

123

4644

LSE

12:12:53

88

4644

LSE

12:12:53

16

4644

LSE

12:12:40

253

4647

CHIX

12:12:36

27

4645

LSE

12:12:19

238

4645

LSE

12:12:19

139

4644

LSE

12:10:40

104

4644

LSE

12:10:40

234

4644

LSE

12:10:40

35

4646

LSE

12:08:43

48

4644

LSE

12:08:43

250

4642

CHIX

12:08:21

225

4638

CHIX

12:08:06

256

4638

LSE

12:08:06

25

4640

LSE

12:05:00

7

4640

LSE

12:05:00

205

4640

LSE

12:05:00

158

4638

LSE

12:03:55

264

4638

LSE

12:03:30

263

4640

CHIX

12:03:09

305

4640

LSE

12:03:09

344

4636

LSE

12:02:06

55

4638

CHIX

11:59:54

184

4638

CHIX

11:59:54

100

4634

CHIX

11:59:50

36

4631

LSE

11:55:08

216

4631

LSE

11:55:08

90

4631

LSE

11:54:55

290

4631

LSE

11:54:55

17

4631

LSE

11:54:55

263

4632

BATE

11:54:54

3

4634

CHIX

11:54:51

128

4634

CHIX

11:54:51

124

4634

CHIX

11:54:51

27

4634

LSE

11:54:51

198

4634

LSE

11:54:51

140

4636

LSE

11:52:10

89

4636

LSE

11:52:10

89

4636

LSE

11:52:10

51

4636

LSE

11:52:10

90

4636

LSE

11:52:10

32

4636

LSE

11:52:10

164

4629

CHIX

11:51:30

60

4629

CHIX

11:51:30

120

4629

CHIX

11:51:30

128

4626

LSE

11:50:53

144

4626

LSE

11:50:53

71

4629

LSE

11:47:14

231

4629

LSE

11:47:14

34

4629

LSE

11:47:14

234

4629

LSE

11:45:34

225

4630

CHIX

11:44:12

40

4630

CHIX

11:44:12

100

4630

LSE

11:44:12

198

4629

LSE

11:44:12

45

4629

LSE

11:44:12

242

4631

LSE

11:44:12

42

4631

LSE

11:44:09

35

4631

LSE

11:44:09

17

4631

LSE

11:44:09

21

4628

CHIX

11:43:36

69

4628

CHIX

11:43:36

3

4627

CHIX

11:43:33

134

4621

LSE

11:41:55

139

4621

LSE

11:41:55

234

4622

CHIX

11:35:08

29

4622

CHIX

11:35:08

17

4622

CHIX

11:35:01

248

4627

LSE

11:32:25

270

4626

LSE

11:32:25

242

4625

CHIX

11:31:07

27

4625

LSE

11:31:05

49

4625

LSE

11:31:05

252

4624

LSE

11:31:05

245

4625

LSE

11:31:05

11

4624

LSE

11:30:39

42

4621

LSE

11:30:14

274

4621

CHIX

11:30:03

97

4619

CHIX

11:26:57

216

4619

LSE

11:26:57

59

4619

LSE

11:26:57

114

4622

CHIX

11:26:39

55

4622

CHIX

11:26:39

88

4622

CHIX

11:26:39

133

4619

CHIX

11:26:10

2

4619

CHIX

11:26:07

4

4619

CHIX

11:26:07

74

4618

LSE

11:24:38

180

4618

LSE

11:24:38

175

4618

LSE

11:23:00

67

4618

LSE

11:23:00

231

4620

CHIX

11:21:59

40

4613

LSE

11:20:25

237

4613

LSE

11:20:25

1

4613

LSE

11:18:39

194

4613

LSE

11:18:05

68

4613

LSE

11:17:55

245

4615

CHIX

11:17:53

252

4615

LSE

11:17:53

80

4613

LSE

11:17:00

255

4614

LSE

11:17:00

277

4614

CHIX

11:15:24

63

4614

LSE

11:15:24

217

4614

LSE

11:15:24

16

4611

CHIX

11:12:24

92

4612

LSE

11:12:20

368

4612

LSE

11:12:20

268

4611

LSE

11:12:20

83

4602

CHIX

11:10:23

18

4602

CHIX

11:10:23

32

4601

CHIX

11:10:23

10

4601

CHIX

11:10:22

56

4601

CHIX

11:09:38

225

4601

CHIX

11:09:38

237

4600

LSE

11:07:23

159

4601

CHIX

11:05:44

74

4601

CHIX

11:05:44

170

4606

BATE

11:05:00

67

4606

BATE

11:04:57

223

4607

LSE

11:04:54

10

4607

LSE

11:04:54

19

4610

CHIX

11:04:14

13

4610

CHIX

11:04:14

60

4610

CHIX

11:04:14

19

4609

CHIX

11:04:14

60

4608

CHIX

11:04:14

239

4608

LSE

11:04:14

183

4613

LSE

11:03:56

106

4613

LSE

11:03:56

231

4614

LSE

11:03:42

267

4616

LSE

11:01:00

278

4616

CHIX

11:00:37

90

4616

LSE

11:00:37

25

4617

LSE

11:00:37

109

4617

LSE

11:00:37

201

4614

BATE

11:00:09

67

4614

BATE

11:00:09

42

4614

BATE

11:00:09

243

4613

CHIX

11:00:00

252

4612

LSE

11:00:00

2

4613

LSE

10:58:21

128

4615

LSE

10:55:42

143

4615

LSE

10:55:42

26

4617

LSE

10:54:56

86

4617

LSE

10:54:56

86

4617

LSE

10:54:56

75

4617

LSE

10:54:56

101

4619

CHIX

10:54:49

133

4619

CHIX

10:54:49

27

4619

CHIX

10:54:42

66

4616

CHIX

10:53:43

198

4616

CHIX

10:53:43

273

4615

LSE

10:53:43

257

4609

CHIX

10:51:19

91

4609

LSE

10:51:19

133

4609

LSE

10:51:19

57

4609

LSE

10:51:19

143

4607

BATE

10:50:14

103

4607

BATE

10:50:14

40

4609

BATE

10:50:08

232

4608

LSE

10:48:21

152

4609

LSE

10:47:37

145

4609

LSE

10:47:37

249

4601

LSE

10:42:57

112

4601

LSE

10:42:57

120

4601

LSE

10:42:57

271

4602

LSE

10:42:43

145

4595

LSE

10:39:38

48

4595

LSE

10:39:38

56

4595

LSE

10:39:38

76

4598

LSE

10:37:17

190

4598

LSE

10:37:17

24

4600

LSE

10:37:15

71

4600

LSE

10:37:15

241

4597

LSE

10:32:46

94

4601

LSE

10:31:11

150

4601

LSE

10:31:11

278

4600

LSE

10:28:21

121

4592

LSE

10:27:18

255

4596

BATE

10:27:17

239

4595

LSE

10:27:17

305

4599

LSE

10:24:38

261

4601

LSE

10:20:09

175

4605

LSE

10:18:36

42

4605

LSE

10:18:36

59

4605

LSE

10:18:36

253

4605

LSE

10:17:53

93

4605

LSE

10:17:53

301

4605

LSE

10:17:42

293

4608

LSE

10:17:31

91

4608

LSE

10:17:31

149

4608

LSE

10:17:31

144

4608

LSE

10:17:21

249

4609

LSE

10:16:58

8

4609

LSE

10:16:58

271

4610

LSE

10:16:58

6

4614

LSE

10:16:56

266

4614

LSE

10:16:56

231

4618

LSE

10:16:56

272

4618

LSE

10:16:56

20

4619

LSE

10:16:56

29

4619

LSE

10:16:56

97

4619

LSE

10:16:56

30

4612

LSE

10:16:56

30

4612

LSE

10:16:56

261

4612

LSE

10:16:56

260

4617

LSE

10:16:29

248

4617

LSE

10:16:29

32

4617

LSE

10:15:55

282

4619

LSE

10:15:41

5

4619

LSE

10:15:41

233

4621

BATE

10:15:29

141

4621

LSE

10:15:17

276

4620

LSE

10:14:57

11

4621

BATE

10:14:48

15

4621

BATE

10:14:48

90

4620

LSE

10:13:26

234

4619

LSE

10:12:24

9

4620

LSE

10:11:38

240

4620

LSE

10:11:38

192

4619

LSE

10:11:14

46

4619

LSE

10:11:14

237

4621

LSE

10:09:40

165

4622

LSE

10:08:47

62

4622

LSE

10:08:47

225

4619

LSE

10:08:04

64

4619

LSE

10:08:04

11

4619

LSE

10:07:07

92

4623

CHIX

10:06:20

44

4623

CHIX

10:06:20

21

4623

LSE

10:06:20

41

4623

LSE

10:06:20

214

4623

LSE

10:06:20

274

4621

CHIX

10:04:11

78

4627

CHIX

10:00:27

112

4627

CHIX

10:00:27

250

4626

LSE

10:00:26

5

4626

LSE

10:00:26

126

4629

CHIX

09:59:24

43

4629

CHIX

09:59:24

235

4625

LSE

09:59:18

163

4624

CHIX

09:57:45

78

4624

CHIX

09:57:45

124

4626

CHIX

09:57:31

119

4626

CHIX

09:57:31

269

4625

LSE

09:57:31

4

4626

CHIX

09:57:00

109

4620

LSE

09:56:46

123

4620

LSE

09:56:46

189

4623

CHIX

09:55:34

52

4623

CHIX

09:55:34

90

4627

LSE

09:53:58

227

4628

BATE

09:53:56

224

4629

LSE

09:53:03

8

4629

LSE

09:53:03

180

4629

CHIX

09:52:35

68

4629

CHIX

09:52:35

273

4630

CHIX

09:51:05

2

4625

CHIX

09:50:59

90

4630

LSE

09:48:17

55

4632

CHIX

09:47:50

199

4632

CHIX

09:47:50

75

4629

CHIX

09:47:23

229

4628

LSE

09:47:15

32

4628

LSE

09:47:15

54

4632

CHIX

09:46:09

199

4632

CHIX

09:46:09

90

4632

LSE

09:46:09

161

4632

LSE

09:46:09

237

4632

LSE

09:46:09

54

4631

CHIX

09:45:48

10

4631

CHIX

09:45:48

241

4626

CHIX

09:45:25

239

4625

LSE

09:45:25

150

4622

LSE

09:44:08

107

4622

LSE

09:44:08

243

4621

CHIX

09:43:48

14

4616

LSE

09:43:47

223

4616

LSE

09:43:47

228

4620

CHIX

09:42:01

102

4620

LSE

09:42:01

157

4620

LSE

09:42:01

12

4622

LSE

09:40:34

49

4622

LSE

09:40:34

169

4622

LSE

09:40:34

112

4625

BATE

09:39:51

75

4625

BATE

09:39:51

55

4625

BATE

09:39:51

39

4625

BATE

09:39:51

315

4625

LSE

09:39:51

2

4625

LSE

09:39:51

253

4625

CHIX

09:38:37

100

4626

CHIX

09:38:34

10

4626

CHIX

09:38:34

40

4625

LSE

09:38:34

198

4625

LSE

09:38:34

118

4625

LSE

09:38:34

254

4627

CHIX

09:37:53

279

4627

LSE

09:36:38

245

4627

CHIX

09:36:37

86

4625

CHIX

09:35:42

4

4625

CHIX

09:35:42

190

4623

CHIX

09:35:39

227

4621

CHIX

09:35:15

251

4621

CHIX

09:35:15

230

4619

CHIX

09:35:13

16

4620

LSE

09:35:13

90

4619

LSE

09:35:13

227

4619

LSE

09:35:13

64

4622

CHIX

09:33:29

35

4622

CHIX

09:33:29

110

4622

CHIX

09:33:29

133

4622

CHIX

09:33:29

273

4617

LSE

09:32:36

267

4619

CHIX

09:32:26

92

4618

CHIX

09:32:00

63

4618

CHIX

09:32:00

133

4617

CHIX

09:31:54

129

4617

CHIX

09:31:54

6

4615

CHIX

09:31:51

63

4615

CHIX

09:31:51

264

4615

CHIX

09:31:51

201

4615

LSE

09:31:51

35

4615

LSE

09:31:51

27

4614

CHIX

09:30:24

248

4612

LSE

09:30:20

216

4614

LSE

09:29:13

90

4614

LSE

09:29:13

162

4616

LSE

09:29:11

93

4616

LSE

09:29:11

249

4618

CHIX

09:28:44

7

4617

CHIX

09:28:36

36

4618

CHIX

09:28:14

231

4618

CHIX

09:28:14

280

4616

LSE

09:28:14

120

4617

CHIX

09:28:00

153

4617

CHIX

09:28:00

30

4616

CHIX

09:28:00

154

4615

CHIX

09:27:59

185

4615

CHIX

09:27:27

239

4617

LSE

09:26:37

80

4619

CHIX

09:26:25

135

4622

CHIX

09:24:55

249

4622

LSE

09:24:55

49

4624

CHIX

09:24:14

14

4623

CHIX

09:23:59

24

4624

CHIX

09:23:59

30

4624

CHIX

09:23:59

136

4623

CHIX

09:23:46

119

4623

CHIX

09:23:46

26

4621

LSE

09:23:46

255

4621

LSE

09:23:46

156

4625

CHIX

09:21:34

12

4624

LSE

09:21:34

84

4624

LSE

09:21:34

169

4625

LSE

09:21:34

104

4625

LSE

09:21:34

100

4625

CHIX

09:20:15

246

4628

LSE

09:19:48

100

4627

LSE

09:19:48

127

4627

LSE

09:19:48

30

4627

LSE

09:19:30

131

4625

LSE

09:19:11

108

4625

LSE

09:19:11

133

4630

BATE

09:19:06

44

4630

BATE

09:19:06

78

4630

BATE

09:19:06

239

4631

CHIX

09:19:06

206

4629

LSE

09:19:06

43

4629

LSE

09:19:06

99

4630

LSE

09:19:06

139

4630

LSE

09:19:06

238

4634

CHIX

09:18:57

94

4630

LSE

09:18:53

172

4630

LSE

09:18:53

27

4622

CHIX

09:18:03

42

4622

CHIX

09:18:03

11

4622

CHIX

09:18:03

7

4622

CHIX

09:18:03

42

4621

CHIX

09:18:03

40

4621

CHIX

09:18:03

30

4622

CHIX

09:17:54

109

4616

CHIX

09:17:36

125

4616

CHIX

09:17:36

196

4616

LSE

09:17:36

85

4616

LSE

09:17:36

228

4618

CHIX

09:17:29

27

4614

CHIX

09:17:29

242

4613

CHIX

09:17:29

16

4613

LSE

09:17:29

241

4613

LSE

09:17:29

20

4613

CHIX

09:15:06

63

4610

LSE

09:15:01

279

4613

LSE

09:15:01

250

4616

CHIX

09:14:42

118

4616

CHIX

09:14:42

62

4615

CHIX

09:14:42

272

4616

CHIX

09:11:58

222

4617

LSE

09:11:37

36

4617

LSE

09:11:37

108

4619

CHIX

09:10:10

149

4619

CHIX

09:10:10

32

4621

CHIX

09:10:04

256

4619

LSE

09:10:04

252

4623

CHIX

09:09:59

263

4625

LSE

09:09:49

243

4628

LSE

09:09:31

206

4630

CHIX

09:09:19

43

4630

CHIX

09:09:19

2

4632

LSE

09:09:13

37

4632

LSE

09:09:13

225

4632

LSE

09:09:13

277

4634

CHIX

09:09:12

60

4635

CHIX

09:09:11

18

4636

CHIX

09:09:11

229

4634

LSE

09:09:01

242

4640

CHIX

09:08:38

233

4638

LSE

09:08:37

261

4642

CHIX

09:08:34

60

4644

CHIX

09:08:34

275

4643

LSE

09:08:34

7

4648

BATE

09:08:29

243

4648

BATE

09:08:29

259

4648

CHIX

09:08:29

242

4648

LSE

09:08:29

228

4651

CHIX

09:06:36

7

4643

LSE

09:06:05

241

4643

LSE

09:06:03

9

4645

LSE

09:06:02

277

4649

LSE

09:06:01

310

4648

LSE

09:06:01

257

4652

LSE

09:05:30

32

4655

CHIX

09:05:25

200

4655

CHIX

09:05:25

141

4654

LSE

09:05:25

125

4654

LSE

09:05:25

200

4650

CHIX

09:05:03

43

4650

CHIX

09:05:03

90

4648

LSE

09:05:01

90

4649

LSE

09:05:01

37

4649

LSE

09:05:01

130

4648

LSE

09:05:01

237

4650

LSE

09:04:22

6

4652

LSE

09:04:22

263

4653

LSE

09:04:22

234

4652

LSE

09:04:22

310

4655

LSE

09:04:15

26

4655

LSE

09:04:15

66

4652

LSE

09:04:15

72

4648

LSE

09:04:15

89

4648

LSE

09:04:12

21

4649

CHIX

09:04:09

60

4648

CHIX

09:04:09

157

4649

CHIX

09:04:09

22

4649

CHIX

09:04:09

240

4648

CHIX

09:04:09

25

4650

LSE

09:03:57

109

4650

LSE

09:03:57

90

4650

LSE

09:03:57

60

4651

CHIX

09:03:52

111

4650

LSE

09:03:52

117

4650

LSE

09:03:52

5

4651

LSE

09:03:52

769

4651

LSE

09:03:52

196

4652

CHIX

09:03:49

31

4652

CHIX

09:03:49

10

4652

LSE

09:03:49

137

4650

CHIX

09:03:32

238

4649

LSE

09:03:32

252

4650

LSE

09:03:32

263

4651

LSE

09:02:56

191

4651

CHIX

09:01:50

82

4651

CHIX

09:01:50

250

4652

LSE

09:01:49

211

4653

LSE

09:01:43

28

4653

LSE

09:01:43

109

4653

LSE

09:01:43

182

4653

LSE

09:01:43

84

4650

CHIX

09:01:24

23

4650

CHIX

09:01:14

240

4647

LSE

09:01:00

234

4651

CHIX

09:00:48

37

4651

CHIX

09:00:48

268

4647

BATE

09:00:19

16

4647

CHIX

08:59:44

60

4647

CHIX

08:59:44

108

4646

CHIX

08:59:44

120

4646

CHIX

08:59:44

82

4647

LSE

08:59:44

191

4647

LSE

08:59:44

184

4651

CHIX

08:59:06

258

4651

LSE

08:59:06

92

4651

CHIX

08:58:58

28

4652

LSE

08:58:57

155

4652

LSE

08:58:57

126

4652

LSE

08:58:57

223

4651

LSE

08:58:25

69

4651

LSE

08:58:25

264

4650

LSE

08:58:25

280

4651

CHIX

08:58:24

414

4652

LSE

08:58:24

28

4651

LSE

08:58:24

204

4651

LSE

08:58:24

225

4651

CHIX

08:58:00

266

4650

LSE

08:58:00

11

4650

LSE

08:58:00

244

4649

LSE

08:57:32

234

4652

LSE

08:57:27

22

4653

LSE

08:57:27

16

4653

LSE

08:57:27

235

4646

LSE

08:56:56

239

4648

LSE

08:56:49

228

4649

LSE

08:56:42

260

4652

LSE

08:56:39

239

4654

LSE

08:56:39

278

4652

LSE

08:56:31

98

4652

LSE

08:56:31

158

4652

LSE

08:56:31

269

4650

CHIX

08:56:21

271

4649

CHIX

08:56:21

117

4649

LSE

08:56:21

154

4649

LSE

08:56:21

91

4650

LSE

08:56:21

192

4650

LSE

08:56:21

65

4647

CHIX

08:56:12

180

4636

LSE

08:55:54

102

4636

LSE

08:55:47

244

4639

CHIX

08:55:44

234

4639

LSE

08:55:44

134

4640

LSE

08:55:44

98

4640

LSE

08:55:43

14

4640

LSE

08:55:42

284

4640

LSE

08:55:38

202

4639

LSE

08:55:34

34

4641

CHIX

08:55:32

30

4641

CHIX

08:55:32

364

4642

CHIX

08:55:32

109

4638

LSE

08:55:22

83

4638

LSE

08:55:22

40

4638

LSE

08:55:22

240

4635

LSE

08:55:22

232

4639

BATE

08:55:21

278

4641

CHIX

08:55:21

179

4642

CHIX

08:54:42

272

4642

LSE

08:54:42

81

4642

CHIX

08:54:32

249

4641

LSE

08:53:20

188

4644

CHIX

08:52:58

68

4644

CHIX

08:52:58

264

4643

LSE

08:52:58

75

4642

LSE

08:52:08

202

4642

LSE

08:52:08

60

4643

CHIX

08:51:57

234

4632

CHIX

08:51:05

34

4632

CHIX

08:51:05

90

4632

LSE

08:50:15

90

4642

LSE

08:47:43

13

4642

LSE

08:47:43

29

4642

LSE

08:47:43

243

4641

LSE

08:47:43

58

4642

CHIX

08:47:28

173

4642

CHIX

08:47:28

140

4641

LSE

08:47:01

71

4641

LSE

08:47:01

34

4641

LSE

08:46:28

34

4645

LSE

08:46:27

168

4645

LSE

08:46:27

43

4645

LSE

08:46:14

145

4648

BATE

08:45:51

17

4648

BATE

08:45:51

76

4648

BATE

08:45:51

231

4650

CHIX

08:45:51

264

4650

LSE

08:45:51

197

4644

LSE

08:44:22

69

4644

LSE

08:44:21

56

4646

LSE

08:44:20

208

4646

LSE

08:44:20

114

4647

LSE

08:44:16

156

4647

LSE

08:44:16

105

4654

CHIX

08:44:07

60

4650

CHIX

08:44:07

16

4652

CHIX

08:44:07

60

4653

CHIX

08:44:07

222

4650

LSE

08:44:07

35

4650

LSE

08:44:07

262

4647

LSE

08:43:23

22

4644

CHIX

08:42:28

151

4644

CHIX

08:42:28

68

4644

CHIX

08:42:28

65

4644

LSE

08:42:28

188

4644

LSE

08:42:28

17

4647

LSE

08:41:54

31

4647

LSE

08:41:54

38

4647

LSE

08:41:54

169

4647

LSE

08:41:54

276

4648

BATE

08:41:50

226

4647

LSE

08:41:50

3

4647

LSE

08:41:50

327

4649

LSE

08:41:29

28

4650

LSE

08:41:28

266

4650

LSE

08:41:28

3

4647

LSE

08:41:02

241

4632

LSE

08:38:30

80

4638

LSE

08:38:25

142

4638

LSE

08:38:25

46

4638

LSE

08:38:25

2

4645

CHIX

08:38:21

18

4645

CHIX

08:38:21

60

4642

CHIX

08:38:21

35

4641

CHIX

08:38:21

30

4641

CHIX

08:38:21

50

4644

CHIX

08:38:21

11

4642

CHIX

08:38:21

13

4643

CHIX

08:38:21

13

4644

CHIX

08:38:21

233

4641

CHIX

08:38:21

335

4641

LSE

08:38:21

229

4639

CHIX

08:36:11

142

4632

LSE

08:35:51

112

4632

LSE

08:35:50

31

4632

LSE

08:35:49

90

4633

LSE

08:35:48

46

4633

LSE

08:35:48

160

4632

LSE

08:35:39

79

4632

LSE

08:35:39

239

4634

LSE

08:35:39

135

4620

LSE

08:34:20

56

4620

LSE

08:34:20

69

4620

LSE

08:34:20

237

4623

CHIX

08:34:19

273

4622

LSE

08:34:19

235

4626

CHIX

08:34:14

236

4626

LSE

08:34:14

351

4625

LSE

08:34:14

252

4626

LSE

08:34:14

5

4627

LSE

08:34:11

111

4627

LSE

08:34:11

145

4627

LSE

08:34:11

10

4626

LSE

08:34:09

163

4626

LSE

08:34:09

72

4626

LSE

08:34:07

1

4627

LSE

08:34:07

36

4646

BATE

08:33:54

40

4644

BATE

08:33:54

200

4644

BATE

08:33:54

262

4645

LSE

08:33:54

50

4645

LSE

08:33:54

206

4647

LSE

08:33:13

113

4647

LSE

08:33:13

114

4649

LSE

08:33:13

152

4649

LSE

08:33:13

240

4645

LSE

08:32:42

16

4649

CHIX

08:32:39

35

4648

CHIX

08:32:39

60

4647

CHIX

08:32:39

279

4647

CHIX

08:32:39

235

4649

LSE

08:32:38

440

4649

LSE

08:32:38

95

4649

LSE

08:32:34

200

4649

LSE

08:32:34

105

4649

LSE

08:32:34

211

4643

LSE

08:32:26

228

4652

LSE

08:32:24

85

4653

LSE

08:32:21

167

4653

LSE

08:32:21

220

4655

LSE

08:32:12

33

4655

LSE

08:32:12

8

4656

LSE

08:31:54

106

4656

LSE

08:31:54

80

4656

LSE

08:31:54

66

4656

LSE

08:31:50

60

4661

CHIX

08:31:48

23

4661

CHIX

08:31:48

30

4661

CHIX

08:31:48

12

4661

CHIX

08:31:48

28

4661

CHIX

08:31:48

30

4660

CHIX

08:31:48

184

4658

LSE

08:31:48

69

4658

LSE

08:31:48

77

4660

LSE

08:31:39

142

4660

LSE

08:31:39

25

4660

LSE

08:31:39

240

4661

CHIX

08:31:35

252

4661

LSE

08:31:35

249

4663

LSE

08:31:28

42

4658

BATE

08:31:17

190

4658

BATE

08:31:17

84

4662

LSE

08:31:17

90

4662

LSE

08:31:17

107

4663

LSE

08:31:17

522

4662

LSE

08:31:17

248

4655

LSE

08:31:06

5

4655

LSE

08:31:06

266

4655

LSE

08:31:06

90

4652

LSE

08:30:54

72

4652

LSE

08:30:54

192

4652

LSE

08:30:54

119

4652

LSE

08:30:54

38

4652

LSE

08:30:53

62

4650

LSE

08:30:47

81

4649

BATE

08:30:45

229

4649

CHIX

08:30:45

27

4649

CHIX

08:30:45

260

4649

LSE

08:30:45

182

4649

LSE

08:30:45

62

4649

LSE

08:30:45

26

4650

LSE

08:30:44

277

4651

LSE

08:30:44

1

4651

LSE

08:30:44

101

4647

LSE

08:30:43

160

4647

LSE

08:30:43

246

4645

BATE

08:30:39

40

4645

BATE

08:30:39

261

4642

LSE

08:30:38

96

4644

LSE

08:30:37

90

4644

LSE

08:30:37

230

4644

LSE

08:30:37

2

4644

LSE

08:30:37

223

4645

LSE

08:30:36

1

4645

LSE

08:30:36

279

4645

LSE

08:30:34

267

4647

CHIX

08:30:33

292

4645

LSE

08:30:33

260

4648

LSE

08:30:31

106

4648

LSE

08:30:31

118

4647

LSE

08:30:31

237

4643

CHIX

08:30:30

90

4642

LSE

08:30:30

100

4642

LSE

08:30:30

378

4642

LSE

08:30:30

259

4645

LSE

08:30:30

278

4644

LSE

08:30:30

250

4650

CHIX

08:30:29

97

4650

LSE

08:30:29

162

4650

LSE

08:30:29

364

4651

LSE

08:30:28

60

4650

CHIX

08:30:27

24

4651

CHIX

08:30:27

273

4652

LSE

08:30:27

200

4652

LSE

08:30:27

200

4652

LSE

08:30:27

400

4652

LSE

08:30:27

133

4652

LSE

08:30:27

118

4651

CHIX

08:30:26

85

4651

CHIX

08:30:26

113

4651

CHIX

08:30:25

107

4651

CHIX

08:30:25

79

4651

CHIX

08:30:25

90

4652

LSE

08:30:25

57

4652

LSE

08:30:25

80

4652

LSE

08:30:06

79

4652

LSE

08:30:06

71

4652

LSE

08:30:03

 


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.
 
END
 
 
POSSFLFWLFUSELF