Next PLC

Transaction in Own Shares • Jul 9, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 0773U Next PLC 09 July 2018 Next plc For immediate release 9 July 2018 Transaction in Own Shares Next plc announces that it has today purchased on market 107,103 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5903.1616 pence per Share. The highest price paid per Share was 5958p and the lowest price paid per Share was 5808p. These purchases were made through the Company's broker UBS Limited. Following the purchase, the Company's registered share capital consists of 140,030,462 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules. All of the Shares have equal voting rights and there are no shares held in Treasury. S L Anderson Company Secretary Next plc Trading venue Number of Shares Volume Weighted Average Price XLON 71,103 5903.91p CHIX 24,000 5899.56p BATE 12,000 5905.94p Number of Shares Price per Share (Pence) Trading venue Time of transaction 17 5926 BATE 16:07:13 50 5926 BATE 16:07:13 33 5926 BATE 16:07:13 40 5926 BATE 16:07:13 40 5926 BATE 16:07:13 54 5926 BATE 16:07:13 9 5924 BATE 16:07:13 54 5924 BATE 16:07:13 46 5924 BATE 16:07:13 180 5924 BATE 16:07:13 54 5924 BATE 16:07:13 17 5924 BATE 16:05:24 35 5924 BATE 16:05:24 10 5924 BATE 16:05:24 20 5924 BATE 16:05:24 4 5924 BATE 16:05:24 63 5922 BATE 16:04:31 20 5924 BATE 16:03:07 40 5924 BATE 16:03:07 18 5924 BATE 16:03:03 9 5924 BATE 16:03:03 5 5924 BATE 16:02:38 7 5924 BATE 16:02:38 123 5926 LSE 16:02:38 82 5926 LSE 16:02:38 58 5926 LSE 16:02:38 261 5924 LSE 16:02:38 112 5924 LSE 16:01:06 13 5926 BATE 16:00:27 36 5926 BATE 16:00:27 59 5928 LSE 16:00:18 114 5928 LSE 16:00:18 131 5926 LSE 16:00:18 31 5920 BATE 15:59:54 9 5920 BATE 15:59:54 292 5920 LSE 15:59:54 130 5920 LSE 15:59:52 120 5920 LSE 15:59:49 23 5920 BATE 15:59:23 70 5920 BATE 15:59:23 126 5920 LSE 15:59:23 109 5920 LSE 15:59:23 4 5920 BATE 15:58:01 122 5920 LSE 15:57:39 31 5920 BATE 15:57:07 15 5920 BATE 15:57:07 4 5920 BATE 15:57:07 133 5920 LSE 15:57:07 153 5920 LSE 15:57:07 128 5920 LSE 15:57:07 49 5920 BATE 15:56:52 113 5920 LSE 15:56:51 118 5920 LSE 15:56:42 90 5920 LSE 15:56:42 90 5920 LSE 15:56:42 41 5920 LSE 15:56:42 7 5920 BATE 15:56:36 35 5920 BATE 15:56:36 14 5920 BATE 15:56:36 4 5920 BATE 15:56:34 11 5920 BATE 15:56:34 31 5920 BATE 15:56:34 13 5920 BATE 15:56:34 13 5920 BATE 15:56:32 132 5920 LSE 15:56:32 14 5922 BATE 15:56:18 96 5924 LSE 15:55:20 33 5924 LSE 15:55:20 134 5926 LSE 15:55:11 9 5926 BATE 15:54:30 85 5926 LSE 15:54:30 26 5926 LSE 15:54:30 19 5926 LSE 15:54:30 194 5926 LSE 15:54:02 4 5924 BATE 15:53:21 6 5924 BATE 15:53:21 133 5924 LSE 15:53:12 93 5924 LSE 15:53:03 170 5924 LSE 15:53:03 33 5922 BATE 15:53:02 6 5922 BATE 15:51:50 119 5920 LSE 15:51:50 21 5924 BATE 15:51:49 15 5924 BATE 15:51:49 35 5924 BATE 15:51:49 154 5924 LSE 15:51:49 7 5926 BATE 15:49:58 5 5926 BATE 15:49:58 26 5926 BATE 15:49:58 176 5926 LSE 15:49:58 22 5926 LSE 15:49:55 157 5926 LSE 15:49:55 8 5928 BATE 15:49:51 30 5928 BATE 15:49:51 13 5928 BATE 15:49:51 39 5928 CHIX 15:49:51 86 5928 CHIX 15:49:51 34 5928 CHIX 15:49:51 26 5928 CHIX 15:49:51 25 5930 CHIX 15:49:51 22 5930 CHIX 15:49:51 108 5928 LSE 15:49:51 214 5930 LSE 15:49:51 18 5928 BATE 15:49:35 19 5928 CHIX 15:49:35 13 5928 CHIX 15:49:35 16 5928 CHIX 15:49:35 136 5928 LSE 15:49:35 129 5928 LSE 15:49:35 11 5930 CHIX 15:48:59 4 5930 BATE 15:48:34 29 5930 LSE 15:48:33 102 5930 LSE 15:48:33 7 5930 LSE 15:48:33 33 5930 LSE 15:48:25 90 5930 LSE 15:48:25 11 5930 CHIX 15:47:49 9 5930 CHIX 15:47:39 1 5930 CHIX 15:47:39 10 5928 CHIX 15:46:25 10 5928 CHIX 15:46:25 154 5928 LSE 15:46:25 14 5930 CHIX 15:45:59 50 5930 CHIX 15:45:59 14 5930 CHIX 15:45:59 12 5930 CHIX 15:45:59 11 5932 CHIX 15:45:59 129 5930 LSE 15:45:59 10 5932 CHIX 15:45:42 47 5932 LSE 15:45:23 176 5932 LSE 15:45:23 94 5932 LSE 15:45:23 4 5930 BATE 15:45:00 12 5930 BATE 15:45:00 16 5930 CHIX 15:45:00 145 5930 LSE 15:45:00 85 5930 LSE 15:45:00 119 5928 LSE 15:44:01 79 5928 LSE 15:44:01 10 5928 LSE 15:44:01 24 5928 LSE 15:43:50 14 5928 LSE 15:43:50 77 5928 LSE 15:43:47 113 5928 LSE 15:43:47 16 5930 CHIX 15:43:45 50 5930 CHIX 15:43:45 21 5930 CHIX 15:43:45 18 5930 CHIX 15:43:45 11 5928 CHIX 15:43:29 10 5928 CHIX 15:43:16 17 5928 LSE 15:43:03 90 5928 LSE 15:43:03 20 5928 CHIX 15:43:01 17 5928 BATE 15:42:58 68 5928 BATE 15:42:58 23 5928 CHIX 15:42:58 34 5928 LSE 15:42:58 90 5928 LSE 15:42:58 12 5928 CHIX 15:42:53 28 5928 CHIX 15:42:42 9 5928 CHIX 15:42:42 129 5928 CHIX 15:42:42 60 5928 CHIX 15:42:42 63 5928 CHIX 15:42:42 306 5928 LSE 15:42:42 184 5928 LSE 15:42:42 90 5928 LSE 15:42:42 12 5928 LSE 15:42:42 98 5928 LSE 15:42:42 197 5926 LSE 15:42:34 63 5926 LSE 15:42:34 4 5922 BATE 15:41:40 4 5922 BATE 15:41:40 65 5922 CHIX 15:41:40 119 5922 LSE 15:41:40 2 5922 LSE 15:41:40 8 5924 CHIX 15:41:39 5 5924 CHIX 15:41:39 45 5924 CHIX 15:41:18 9 5922 CHIX 15:41:13 10 5920 CHIX 15:40:21 29 5920 CHIX 15:40:21 10 5920 CHIX 15:40:21 10 5920 CHIX 15:40:21 69 5920 LSE 15:40:21 61 5920 LSE 15:40:21 17 5920 BATE 15:39:31 14 5920 BATE 15:39:31 21 5920 CHIX 15:39:31 19 5920 CHIX 15:39:31 11 5920 CHIX 15:39:31 128 5920 LSE 15:39:31 18 5920 BATE 15:38:49 25 5920 BATE 15:38:49 9 5920 CHIX 15:38:49 14 5920 CHIX 15:38:37 17 5920 CHIX 15:38:37 100 5920 LSE 15:38:37 76 5920 LSE 15:38:37 11 5922 CHIX 15:38:34 34 5922 CHIX 15:38:30 150 5922 CHIX 15:38:29 90 5922 LSE 15:38:29 41 5922 LSE 15:38:29 140 5922 LSE 15:38:29 2 5922 LSE 15:38:29 90 5922 LSE 15:38:17 69 5920 LSE 15:37:53 45 5918 LSE 15:37:31 123 5918 LSE 15:37:30 31 5918 CHIX 15:37:07 185 5918 LSE 15:37:07 10 5920 CHIX 15:36:15 43 5920 CHIX 15:36:15 31 5920 CHIX 15:36:15 10 5920 CHIX 15:36:15 137 5920 LSE 15:36:15 99 5922 BATE 15:35:51 100 5922 BATE 15:35:51 199 5922 BATE 15:35:51 14 5922 CHIX 15:35:51 147 5922 LSE 15:35:51 90 5922 LSE 15:35:51 90 5922 LSE 15:35:51 21 5920 CHIX 15:34:55 146 5920 CHIX 15:34:49 33 5920 LSE 15:34:35 137 5920 LSE 15:34:35 14 5916 CHIX 15:33:06 129 5916 LSE 15:33:06 8 5918 LSE 15:33:05 207 5918 LSE 15:33:05 11 5918 CHIX 15:31:54 42 5918 CHIX 15:31:54 100 5918 LSE 15:31:54 5 5918 BATE 15:30:42 10 5918 CHIX 15:30:42 11 5918 CHIX 15:30:42 121 5918 LSE 15:30:42 79 5918 LSE 15:30:42 49 5918 LSE 15:30:42 10 5920 CHIX 15:30:29 16 5920 CHIX 15:30:29 11 5920 CHIX 15:30:29 11 5920 CHIX 15:30:29 104 5920 LSE 15:30:29 11 5920 LSE 15:30:29 10 5920 CHIX 15:30:23 4 5920 BATE 15:30:19 11 5920 CHIX 15:30:07 29 5920 BATE 15:30:06 90 5920 LSE 15:30:06 90 5920 LSE 15:30:06 31 5920 LSE 15:30:04 90 5920 LSE 15:30:04 12 5916 CHIX 15:29:01 15 5916 CHIX 15:29:01 41 5916 CHIX 15:29:01 12 5916 CHIX 15:29:01 87 5916 LSE 15:29:01 20 5916 LSE 15:29:01 17 5916 BATE 15:28:48 5 5916 CHIX 15:28:48 46 5916 CHIX 15:28:48 1 5914 BATE 15:28:08 41 5914 BATE 15:27:54 126 5914 LSE 15:27:32 5 5914 LSE 15:27:32 158 5914 LSE 15:27:32 162 5910 LSE 15:25:01 128 5910 LSE 15:25:01 4 5910 BATE 15:21:50 8 5910 BATE 15:21:50 4 5910 BATE 15:21:50 88 5910 BATE 15:21:50 108 5910 LSE 15:21:50 81 5910 LSE 15:21:50 78 5910 LSE 15:21:50 26 5910 LSE 15:19:52 82 5910 LSE 15:19:52 28 5910 LSE 15:19:52 90 5910 LSE 15:19:52 90 5910 LSE 15:19:43 100 5910 LSE 15:19:43 19 5904 BATE 15:19:05 40 5904 BATE 15:19:05 56 5904 LSE 15:18:48 6 5904 BATE 15:18:03 115 5906 LSE 15:17:50 132 5906 LSE 15:17:50 34 5910 BATE 15:17:16 40 5910 BATE 15:17:16 9 5910 BATE 15:17:16 5 5908 BATE 15:16:21 4 5908 BATE 15:16:21 19 5908 BATE 15:16:21 7 5908 BATE 15:16:21 128 5908 LSE 15:16:21 115 5908 LSE 15:16:21 5 5908 BATE 15:15:18 1 5910 BATE 15:15:12 4 5910 BATE 15:15:12 3 5910 BATE 15:15:12 40 5910 BATE 15:15:12 4 5910 BATE 15:14:25 113 5910 LSE 15:14:25 124 5912 LSE 15:14:23 23 5914 BATE 15:13:55 193 5914 LSE 15:13:55 108 5914 LSE 15:13:12 227 5914 LSE 15:13:12 70 5916 BATE 15:12:56 8 5916 BATE 15:12:56 7 5916 BATE 15:12:56 83 5920 LSE 15:12:48 50 5920 LSE 15:12:48 90 5920 LSE 15:12:48 50 5920 LSE 15:12:48 110 5920 LSE 15:12:48 120 5920 LSE 15:12:48 20 5922 BATE 15:12:04 60 5922 BATE 15:12:04 14 5922 LSE 15:08:50 118 5922 LSE 15:08:50 40 5924 BATE 15:08:29 4 5924 BATE 15:08:29 5 5924 BATE 15:08:29 89 5924 BATE 15:08:29 125 5924 LSE 15:08:29 76 5924 BATE 15:07:54 5 5920 BATE 15:07:18 6 5920 BATE 15:07:18 6 5922 BATE 15:07:18 1 5922 BATE 15:07:18 4 5924 BATE 15:07:18 4 5924 BATE 15:07:18 5 5926 BATE 15:07:18 39 5926 BATE 15:07:18 8 5924 CHIX 15:07:18 5 5926 CHIX 15:07:18 19 5926 CHIX 15:07:18 10 5926 CHIX 15:07:18 26 5926 CHIX 15:07:18 22 5926 CHIX 15:07:18 11 5926 CHIX 15:07:18 128 5920 LSE 15:07:18 66 5922 LSE 15:07:18 111 5922 LSE 15:07:18 48 5922 LSE 15:07:18 113 5924 LSE 15:07:18 91 5924 LSE 15:07:18 36 5924 LSE 15:07:18 131 5926 LSE 15:07:18 118 5926 LSE 15:07:18 68 5928 LSE 15:06:12 201 5928 LSE 15:06:12 14 5926 CHIX 15:05:31 17 5926 CHIX 15:05:31 12 5926 CHIX 15:05:31 43 5926 CHIX 15:05:31 10 5922 BATE 15:04:52 4 5922 BATE 15:04:35 55 5922 BATE 15:04:35 14 5922 CHIX 15:04:35 21 5922 CHIX 15:04:35 45 5922 CHIX 15:04:35 14 5920 CHIX 15:02:14 129 5920 LSE 15:02:14 10 5922 CHIX 15:01:32 4 5924 BATE 15:01:10 21 5924 LSE 15:01:10 124 5924 LSE 15:01:10 4 5926 BATE 15:00:57 4 5926 BATE 15:00:49 4 5926 BATE 15:00:49 6 5926 BATE 15:00:49 80 5926 CHIX 15:00:49 233 5926 CHIX 15:00:49 15 5926 LSE 15:00:49 104 5926 LSE 15:00:49 142 5926 LSE 15:00:49 5 5924 BATE 15:00:04 248 5924 LSE 15:00:04 6 5916 CHIX 14:57:52 10 5918 BATE 14:57:15 10 5916 CHIX 14:57:15 14 5916 CHIX 14:57:15 12 5918 CHIX 14:57:15 15 5918 CHIX 14:57:15 11 5918 CHIX 14:57:15 56 5916 LSE 14:57:15 60 5916 LSE 14:57:15 118 5918 LSE 14:57:15 114 5918 LSE 14:57:15 22 5918 LSE 14:57:15 4 5920 BATE 14:56:13 4 5920 BATE 14:56:07 4 5920 BATE 14:55:44 4 5920 BATE 14:55:44 39 5920 BATE 14:55:44 12 5920 CHIX 14:55:44 12 5920 CHIX 14:55:44 1 5920 CHIX 14:55:44 13 5920 CHIX 14:55:44 113 5920 LSE 14:55:44 124 5920 LSE 14:55:44 10 5922 CHIX 14:55:03 28 5922 CHIX 14:55:03 7 5918 BATE 14:55:02 19 5918 BATE 14:55:02 153 5922 CHIX 14:55:02 6 5916 CHIX 14:54:49 16 5916 CHIX 14:54:49 9 5916 CHIX 14:54:49 17 5918 BATE 14:54:15 8 5916 BATE 14:54:15 11 5916 CHIX 14:54:15 15 5916 CHIX 14:54:15 131 5916 LSE 14:54:15 19 5918 CHIX 14:53:52 136 5918 LSE 14:53:52 26 5920 CHIX 14:52:41 37 5920 CHIX 14:52:41 121 5920 LSE 14:52:41 10 5922 CHIX 14:52:18 10 5922 CHIX 14:52:11 19 5922 CHIX 14:52:04 14 5922 CHIX 14:52:04 41 5922 CHIX 14:51:57 10 5922 BATE 14:51:50 11 5922 BATE 14:51:50 16 5922 CHIX 14:51:50 10 5922 CHIX 14:51:50 10 5922 CHIX 14:51:50 129 5922 LSE 14:51:50 32 5924 CHIX 14:51:22 84 5924 CHIX 14:51:22 37 5924 BATE 14:50:43 109 5924 BATE 14:50:43 27 5922 BATE 14:50:43 15 5924 CHIX 14:50:43 22 5924 CHIX 14:50:43 11 5924 CHIX 14:50:43 4 5924 BATE 14:50:36 4 5924 BATE 14:50:36 4 5924 BATE 14:50:36 24 5924 CHIX 14:50:36 11 5924 CHIX 14:50:36 50 5924 LSE 14:50:36 76 5924 LSE 14:50:36 82 5926 LSE 14:50:06 30 5926 LSE 14:50:06 27 5928 CHIX 14:48:35 40 5928 CHIX 14:48:35 108 5928 LSE 14:48:35 15 5930 BATE 14:48:05 37 5930 BATE 14:48:05 7 5930 BATE 14:48:05 10 5930 CHIX 14:47:45 10 5930 CHIX 14:47:45 11 5930 CHIX 14:47:45 107 5930 LSE 14:47:45 24 5932 CHIX 14:47:43 11 5932 CHIX 14:47:43 131 5932 LSE 14:47:43 55 5934 CHIX 14:47:01 10 5936 CHIX 14:45:10 23 5936 CHIX 14:45:10 17 5936 CHIX 14:45:10 59 5936 LSE 14:45:10 64 5936 LSE 14:45:09 23 5938 BATE 14:44:32 9 5936 BATE 14:44:32 9 5938 CHIX 14:44:32 24 5938 CHIX 14:44:32 14 5938 CHIX 14:44:32 11 5938 CHIX 14:44:32 100 5936 LSE 14:44:32 281 5938 LSE 14:44:32 3 5932 BATE 14:42:32 1 5932 BATE 14:42:32 10 5932 CHIX 14:42:32 7 5932 CHIX 14:42:32 4 5932 CHIX 14:42:32 19 5932 CHIX 14:42:32 10 5932 CHIX 14:42:32 208 5932 LSE 14:42:32 46 5932 LSE 14:42:32 18 5932 LSE 14:42:32 11 5930 CHIX 14:40:07 31 5930 BATE 14:38:57 15 5930 CHIX 14:38:57 24 5930 CHIX 14:38:57 173 5930 LSE 14:38:57 9 5932 CHIX 14:38:55 25 5932 CHIX 14:38:55 11 5932 CHIX 14:38:55 32 5932 LSE 14:38:55 100 5932 LSE 14:38:55 94 5932 LSE 14:38:55 4 5934 BATE 14:38:12 26 5934 BATE 14:38:12 28 5934 BATE 14:38:12 11 5934 CHIX 14:37:57 40 5934 BATE 14:37:56 9 5934 BATE 14:37:56 9 5934 BATE 14:37:56 24 5934 BATE 14:37:56 4 5934 BATE 14:37:56 19 5934 CHIX 14:37:56 112 5934 CHIX 14:37:56 34 5934 CHIX 14:37:56 11 5934 CHIX 14:37:56 222 5934 LSE 14:37:56 48 5934 CHIX 14:37:02 4 5932 BATE 14:36:02 4 5932 BATE 14:36:02 10 5932 CHIX 14:36:02 9 5932 CHIX 14:36:02 10 5932 CHIX 14:36:02 11 5932 CHIX 14:36:02 29 5932 CHIX 14:36:02 4 5934 BATE 14:35:35 116 5934 LSE 14:35:35 5 5934 LSE 14:35:35 7 5930 LSE 14:33:44 62 5930 LSE 14:33:44 46 5930 LSE 14:33:44 46 5932 CHIX 14:33:42 81 5932 LSE 14:33:42 48 5932 LSE 14:33:42 6 5936 BATE 14:33:41 11 5936 BATE 14:33:41 22 5936 BATE 14:33:41 11 5936 CHIX 14:33:41 9 5936 CHIX 14:33:41 123 5936 LSE 14:33:41 170 5936 LSE 14:33:41 11 5938 CHIX 14:33:15 11 5938 CHIX 14:33:15 35 5938 CHIX 14:33:15 10 5938 CHIX 14:33:15 4 5934 BATE 14:30:42 24 5936 CHIX 14:30:42 14 5936 CHIX 14:30:42 118 5936 LSE 14:30:42 3 5936 LSE 14:30:42 41 5938 LSE 14:30:30 97 5938 LSE 14:30:30 25 5940 CHIX 14:30:13 12 5940 CHIX 14:30:13 176 5940 LSE 14:30:13 17 5940 CHIX 14:27:14 50 5942 CHIX 14:27:13 12 5942 CHIX 14:27:13 7 5938 CHIX 14:25:43 32 5938 CHIX 14:25:43 20 5938 LSE 14:25:43 169 5938 LSE 14:25:43 25 5940 BATE 14:25:09 55 5940 BATE 14:25:09 199 5940 BATE 14:25:09 21 5940 CHIX 14:25:09 11 5940 CHIX 14:25:09 106 5940 LSE 14:25:09 225 5940 LSE 14:25:09 21 5940 LSE 14:25:09 120 5940 CHIX 14:24:55 27 5940 CHIX 14:24:55 11 5934 BATE 14:24:37 49 5934 BATE 14:24:37 46 5934 CHIX 14:24:37 41 5930 CHIX 14:23:35 27 5930 CHIX 14:23:35 131 5928 LSE 14:21:57 14 5930 CHIX 14:21:56 106 5930 LSE 14:21:56 7 5930 LSE 14:21:56 11 5932 CHIX 14:20:46 32 5932 CHIX 14:20:46 12 5932 CHIX 14:17:12 12 5932 LSE 14:17:12 39 5932 LSE 14:17:12 69 5932 LSE 14:17:12 31 5934 CHIX 14:16:53 11 5934 CHIX 14:16:53 11 5934 CHIX 14:16:53 112 5934 LSE 14:16:53 2 5936 BATE 14:16:38 5 5936 BATE 14:16:38 4 5936 BATE 14:16:38 18 5936 BATE 14:16:38 10 5936 CHIX 14:16:38 24 5936 CHIX 14:16:38 5 5936 CHIX 14:16:38 129 5936 LSE 14:16:38 184 5936 LSE 14:16:38 25 5936 CHIX 14:16:18 4 5934 BATE 14:13:52 11 5934 BATE 14:13:52 6 5934 BATE 14:13:52 4 5934 BATE 14:13:52 14 5934 CHIX 14:13:52 9 5934 CHIX 14:13:52 10 5934 CHIX 14:13:52 9 5934 CHIX 14:13:52 9 5934 CHIX 14:13:52 85 5934 LSE 14:13:52 35 5934 LSE 14:13:52 149 5934 LSE 14:13:52 13 5936 CHIX 14:10:08 3 5934 BATE 14:07:21 2 5934 BATE 14:07:21 12 5934 CHIX 14:07:21 11 5934 CHIX 14:07:21 11 5934 CHIX 14:07:21 59 5934 CHIX 14:07:21 139 5934 LSE 14:07:21 149 5934 LSE 14:07:21 6 5934 BATE 14:05:53 48 5932 BATE 14:02:43 5 5932 BATE 14:02:43 9 5932 CHIX 14:02:43 11 5932 CHIX 14:02:43 137 5932 LSE 14:02:43 34 5930 LSE 13:58:49 81 5930 LSE 13:58:49 11 5934 CHIX 13:58:43 2 5934 LSE 13:58:43 139 5934 LSE 13:58:43 4 5936 BATE 13:58:17 4 5936 BATE 13:58:17 10 5936 CHIX 13:58:17 18 5936 CHIX 13:58:17 120 5936 LSE 13:58:17 31 5938 CHIX 13:58:01 10 5936 CHIX 13:56:04 179 5936 LSE 13:56:04 67 5936 LSE 13:56:04 5 5936 BATE 13:56:02 16 5936 CHIX 13:56:02 65 5936 BATE 13:55:53 10 5936 CHIX 13:55:53 12 5936 CHIX 13:55:53 124 5936 LSE 13:55:53 37 5936 CHIX 13:55:32 4 5934 BATE 13:54:27 4 5934 BATE 13:54:17 64 5934 BATE 13:53:14 117 5926 LSE 13:50:46 4 5928 BATE 13:50:45 39 5928 CHIX 13:50:45 120 5928 LSE 13:50:45 15 5930 BATE 13:49:58 10 5930 CHIX 13:49:58 144 5930 LSE 13:49:58 10 5930 CHIX 13:48:40 11 5932 CHIX 13:48:40 194 5932 LSE 13:48:40 109 5932 LSE 13:48:40 4 5934 BATE 13:48:32 6 5934 CHIX 13:48:13 50 5934 CHIX 13:48:13 8 5928 BATE 13:47:32 26 5928 BATE 13:47:32 8 5928 BATE 13:47:26 23 5928 BATE 13:47:26 4 5928 BATE 13:47:26 32 5928 BATE 13:47:26 28 5928 BATE 13:47:26 36 5928 CHIX 13:47:26 24 5928 CHIX 13:47:26 10 5930 CHIX 13:47:26 37 5930 CHIX 13:47:26 141 5930 LSE 13:47:26 183 5930 LSE 13:47:26 12 5924 LSE 13:45:32 101 5924 LSE 13:45:32 2 5924 LSE 13:45:32 4 5916 BATE 13:44:47 12 5916 CHIX 13:44:47 4 5916 BATE 13:44:17 4 5916 BATE 13:44:10 11 5916 CHIX 13:44:08 4 5916 BATE 13:44:07 90 5916 LSE 13:43:22 12 5916 BATE 13:43:15 126 5916 BATE 13:43:15 16 5916 CHIX 13:43:15 31 5916 CHIX 13:43:15 143 5916 LSE 13:43:15 24 5912 CHIX 13:43:00 127 5906 LSE 13:40:43 10 5906 BATE 13:39:25 19 5906 CHIX 13:39:25 34 5906 CHIX 13:39:25 108 5906 LSE 13:39:25 13 5908 BATE 13:39:15 4 5908 BATE 13:39:15 10 5908 BATE 13:39:15 4 5908 BATE 13:39:15 4 5908 BATE 13:39:15 13 5908 CHIX 13:39:15 11 5908 CHIX 13:39:15 11 5908 CHIX 13:39:15 134 5908 LSE 13:39:15 117 5908 LSE 13:39:15 42 5910 CHIX 13:38:30 218 5910 LSE 13:37:02 11 5906 BATE 13:33:48 15 5906 BATE 13:33:48 117 5906 CHIX 13:33:48 10 5904 BATE 13:32:41 9 5904 CHIX 13:32:41 36 5906 CHIX 13:32:32 10 5904 CHIX 13:31:35 54 5904 LSE 13:31:35 76 5904 LSE 13:31:35 178 5906 LSE 13:31:18 4 5908 BATE 13:30:55 7 5908 BATE 13:30:55 4 5908 BATE 13:30:55 11 5908 CHIX 13:30:55 35 5908 CHIX 13:30:55 16 5908 CHIX 13:30:55 11 5908 CHIX 13:30:55 123 5908 LSE 13:30:55 174 5908 LSE 13:30:55 154 5908 LSE 13:30:55 4 5908 BATE 13:28:57 6 5908 BATE 13:28:57 13 5908 BATE 13:28:28 28 5908 CHIX 13:28:28 38 5908 CHIX 13:28:28 58 5908 CHIX 13:28:28 58 5908 CHIX 13:28:28 11 5906 CHIX 13:26:44 11 5906 CHIX 13:26:44 114 5906 LSE 13:26:44 10 5908 CHIX 13:25:04 26 5908 CHIX 13:25:04 113 5908 LSE 13:25:04 11 5910 CHIX 13:25:00 14 5910 CHIX 13:25:00 15 5910 CHIX 13:25:00 92 5910 LSE 13:25:00 50 5910 LSE 13:25:00 14 5912 BATE 13:24:39 12 5912 CHIX 13:24:39 63 5912 CHIX 13:24:39 97 5912 LSE 13:24:39 18 5912 LSE 13:24:39 4 5912 BATE 13:23:01 4 5912 BATE 13:23:01 11 5912 CHIX 13:23:01 119 5912 LSE 13:23:01 110 5914 LSE 13:21:10 21 5914 LSE 13:21:10 2 5916 BATE 13:20:45 19 5916 LSE 13:20:45 42 5916 LSE 13:20:45 56 5916 LSE 13:20:45 27 5916 CHIX 13:19:45 33 5916 CHIX 13:19:45 123 5916 LSE 13:19:45 38 5918 BATE 13:17:58 117 5918 BATE 13:17:58 11 5918 BATE 13:17:58 2 5918 CHIX 13:17:58 60 5918 CHIX 13:17:58 57 5918 CHIX 13:17:58 125 5916 CHIX 13:17:10 15 5912 LSE 13:17:05 111 5912 LSE 13:16:47 11 5914 CHIX 13:15:39 47 5914 LSE 13:15:39 12 5914 LSE 13:15:39 120 5914 LSE 13:15:39 15 5916 BATE 13:15:34 11 5916 BATE 13:15:34 12 5916 CHIX 13:15:34 11 5916 CHIX 13:15:34 13 5916 CHIX 13:15:34 4 5916 CHIX 13:15:34 75 5916 LSE 13:15:34 33 5916 LSE 13:15:34 10 5916 CHIX 13:11:34 13 5916 CHIX 13:11:26 38 5916 CHIX 13:11:04 9 5918 BATE 13:10:58 4 5918 BATE 13:10:58 107 5918 LSE 13:10:58 4 5920 BATE 13:09:58 11 5920 BATE 13:09:58 9 5920 CHIX 13:09:58 33 5920 CHIX 13:09:58 50 5920 CHIX 13:09:58 113 5920 LSE 13:09:58 26 5920 CHIX 13:09:14 193 5918 LSE 13:07:48 2 5918 LSE 13:07:48 17 5922 CHIX 13:07:40 115 5922 LSE 13:07:40 17 5924 BATE 13:07:13 133 5924 BATE 13:07:13 49 5924 BATE 13:07:13 17 5924 BATE 13:07:13 9 5924 CHIX 13:07:13 30 5924 CHIX 13:07:13 10 5924 CHIX 13:07:13 73 5924 CHIX 13:07:13 30 5924 LSE 13:07:13 99 5924 LSE 13:07:13 149 5924 LSE 13:07:13 51 5924 LSE 13:07:13 77 5924 LSE 13:07:13 121 5924 LSE 13:07:13 10 5920 CHIX 13:03:38 4 5922 BATE 13:03:32 19 5922 CHIX 13:03:32 41 5922 CHIX 13:03:32 41 5920 LSE 13:03:32 120 5920 LSE 13:03:32 180 5922 LSE 13:03:32 28 5924 CHIX 13:03:15 45 5924 CHIX 13:01:51 34 5924 CHIX 13:01:51 27 5924 CHIX 13:01:51 24 5924 CHIX 13:01:38 4 5924 BATE 13:01:17 11 5924 CHIX 12:59:10 162 5924 LSE 12:59:10 48 5926 BATE 12:58:36 7 5928 BATE 12:58:36 4 5928 BATE 12:58:36 18 5926 CHIX 12:58:36 14 5926 CHIX 12:58:36 24 5926 CHIX 12:58:36 14 5928 CHIX 12:58:36 9 5926 CHIX 12:58:36 9 5926 CHIX 12:58:36 10 5926 CHIX 12:58:36 171 5928 LSE 12:58:36 4 5928 BATE 12:57:57 5 5928 BATE 12:57:57 11 5928 CHIX 12:57:57 90 5926 LSE 12:57:20 173 5926 LSE 12:57:20 11 5926 CHIX 12:57:08 10 5922 BATE 12:56:31 26 5924 LSE 12:56:31 90 5922 LSE 12:56:31 40 5924 LSE 12:56:31 50 5924 LSE 12:56:31 90 5922 LSE 12:56:31 43 5924 LSE 12:56:31 91 5924 LSE 12:56:31 111 5924 LSE 12:56:31 79 5924 LSE 12:56:31 46 5920 CHIX 12:56:01 15 5920 CHIX 12:56:01 29 5920 CHIX 12:56:01 52 5914 CHIX 12:54:45 17 5914 CHIX 12:54:45 10 5910 CHIX 12:53:28 9 5910 CHIX 12:53:28 10 5910 CHIX 12:51:41 60 5910 CHIX 12:51:41 11 5910 CHIX 12:51:41 9 5910 CHIX 12:51:41 9 5910 CHIX 12:51:41 17 5910 CHIX 12:51:41 153 5910 LSE 12:51:41 56 5910 LSE 12:51:41 80 5910 LSE 12:51:41 17 5908 CHIX 12:47:19 10 5908 CHIX 12:47:19 11 5908 CHIX 12:47:19 38 5908 CHIX 12:47:19 10 5908 CHIX 12:47:19 8 5908 CHIX 12:46:33 16 5906 LSE 12:45:39 111 5908 LSE 12:45:35 14 5910 CHIX 12:42:20 132 5910 LSE 12:42:20 113 5910 LSE 12:42:20 19 5910 LSE 12:42:20 40 5914 BATE 12:42:02 16 5914 BATE 12:42:02 50 5914 BATE 12:42:02 199 5914 BATE 12:42:02 12 5912 CHIX 12:42:02 10 5912 CHIX 12:42:02 86 5914 CHIX 12:42:02 41 5914 LSE 12:42:02 85 5914 LSE 12:42:02 33 5914 CHIX 12:36:47 111 5916 LSE 12:36:42 11 5918 CHIX 12:36:40 22 5918 CHIX 12:36:28 2 5920 LSE 12:36:28 119 5920 LSE 12:36:28 125 5922 LSE 12:33:38 16 5924 BATE 12:33:07 6 5924 BATE 12:33:07 16 5924 BATE 12:33:07 6 5924 BATE 12:33:07 10 5924 CHIX 12:33:07 13 5924 CHIX 12:33:07 15 5924 CHIX 12:33:07 79 5924 LSE 12:33:07 144 5924 LSE 12:33:07 10 5926 CHIX 12:32:15 18 5926 CHIX 12:32:15 35 5926 CHIX 12:32:10 153 5926 LSE 12:32:10 90 5926 LSE 12:32:10 140 5926 LSE 12:32:10 23 5924 LSE 12:31:02 95 5924 LSE 12:31:02 4 5924 BATE 12:30:56 3 5924 BATE 12:30:09 1 5924 BATE 12:30:09 33 5924 BATE 12:30:01 46 5924 CHIX 12:30:01 14 5922 CHIX 12:28:50 14 5922 CHIX 12:28:50 83 5922 LSE 12:28:50 43 5922 LSE 12:28:50 11 5924 CHIX 12:28:32 7 5924 BATE 12:28:21 28 5924 BATE 12:28:21 7 5924 BATE 12:28:21 9 5924 CHIX 12:28:21 121 5924 LSE 12:28:21 10 5926 CHIX 12:28:19 20 5928 LSE 12:27:37 107 5928 LSE 12:27:37 26 5930 BATE 12:27:30 40 5930 BATE 12:27:30 4 5930 BATE 12:27:30 25 5930 CHIX 12:27:30 113 5930 LSE 12:27:30 124 5930 LSE 12:27:30 8 5932 BATE 12:25:24 34 5932 BATE 12:25:24 11 5932 CHIX 12:25:03 6 5930 BATE 12:24:51 12 5934 BATE 12:24:29 4 5934 BATE 12:24:29 20 5932 CHIX 12:24:29 35 5934 CHIX 12:24:29 119 5934 LSE 12:24:29 127 5934 LSE 12:24:29 16 5936 CHIX 12:23:38 7 5936 CHIX 12:23:38 4 5936 CHIX 12:23:38 10 5936 CHIX 12:23:38 4 5934 BATE 12:22:27 4 5934 BATE 12:22:27 22 5936 BATE 12:22:27 3 5936 BATE 12:22:27 26 5936 CHIX 12:22:27 10 5936 CHIX 12:21:19 139 5936 LSE 12:21:19 194 5938 LSE 12:20:48 154 5938 LSE 12:20:48 66 5934 BATE 12:20:04 4 5934 BATE 12:20:04 4 5934 BATE 12:20:04 8 5934 BATE 12:20:04 16 5936 CHIX 12:20:04 85 5936 CHIX 12:20:04 13 5936 CHIX 12:20:04 131 5936 LSE 12:20:04 124 5936 LSE 12:20:04 26 5930 LSE 12:17:38 7 5930 BATE 12:16:52 6 5930 BATE 12:16:52 88 5930 LSE 12:16:52 44 5930 LSE 12:16:52 15 5932 BATE 12:15:36 11 5932 CHIX 12:15:22 24 5932 CHIX 12:15:22 9 5932 CHIX 12:15:22 125 5934 LSE 12:15:06 143 5936 LSE 12:14:15 7 5938 BATE 12:14:11 4 5938 BATE 12:14:11 10 5938 CHIX 12:14:11 157 5938 LSE 12:14:11 20 5940 BATE 12:14:05 13 5940 CHIX 12:14:05 51 5940 LSE 12:14:05 125 5940 LSE 12:14:05 5 5940 CHIX 12:13:54 33 5940 CHIX 12:13:54 27 5938 CHIX 12:12:47 7 5940 BATE 12:12:44 45 5942 LSE 12:12:34 58 5942 LSE 12:12:34 28 5942 LSE 12:12:34 20 5944 CHIX 12:11:46 161 5946 LSE 12:10:46 9 5948 BATE 12:10:27 42 5948 BATE 12:10:27 19 5948 CHIX 12:10:27 33 5948 CHIX 12:10:27 40 5948 CHIX 12:10:27 78 5948 LSE 12:10:27 102 5948 LSE 12:10:27 51 5946 BATE 12:09:29 7 5948 BATE 12:09:29 27 5948 CHIX 12:09:29 15 5948 CHIX 12:09:29 45 5948 CHIX 12:09:29 2 5948 CHIX 12:09:29 11 5948 CHIX 12:09:29 29 5948 CHIX 12:09:29 119 5948 LSE 12:09:29 106 5948 LSE 12:09:29 15 5948 LSE 12:09:29 4 5950 BATE 12:08:56 4 5950 BATE 12:08:36 22 5950 CHIX 12:08:36 23 5950 CHIX 12:08:36 13 5950 BATE 12:08:23 22 5950 CHIX 12:08:23 112 5950 LSE 12:08:23 51 5952 BATE 12:05:00 40 5952 BATE 12:05:00 6 5950 BATE 12:05:00 4 5950 BATE 12:05:00 7 5950 BATE 12:05:00 46 5952 CHIX 12:05:00 130 5952 LSE 12:05:00 125 5952 LSE 12:05:00 133 5954 LSE 12:04:10 132 5954 LSE 12:04:10 15 5956 BATE 12:03:54 8 5956 BATE 12:03:54 37 5952 LSE 12:03:41 89 5954 LSE 12:02:31 28 5954 LSE 12:02:31 128 5954 LSE 12:02:31 96 5954 LSE 12:02:31 17 5954 CHIX 11:59:57 43 5954 CHIX 11:59:57 50 5954 CHIX 11:59:57 9 5954 BATE 11:59:36 8 5954 BATE 11:59:36 6 5954 BATE 11:59:36 97 5954 BATE 11:59:01 27 5954 BATE 11:59:01 5 5950 BATE 11:57:33 4 5950 BATE 11:57:33 8 5950 BATE 11:57:33 11 5950 CHIX 11:57:33 10 5950 CHIX 11:57:33 10 5950 CHIX 11:57:33 122 5950 LSE 11:57:33 4 5950 BATE 11:54:16 11 5950 CHIX 11:53:44 6 5950 BATE 11:53:43 26 5950 CHIX 11:53:43 155 5950 LSE 11:53:43 10 5952 CHIX 11:53:34 9 5952 CHIX 11:53:34 64 5952 LSE 11:53:34 49 5952 LSE 11:53:34 11 5954 BATE 11:53:12 8 5954 BATE 11:53:12 4 5954 BATE 11:53:12 15 5954 CHIX 11:53:12 159 5954 LSE 11:53:12 47 5954 LSE 11:53:12 80 5954 LSE 11:53:12 11 5956 CHIX 11:53:04 11 5956 CHIX 11:53:04 6 5958 BATE 11:52:48 9 5958 BATE 11:52:48 11 5958 CHIX 11:52:48 11 5958 CHIX 11:52:48 58 5956 CHIX 11:52:48 14 5956 CHIX 11:52:48 150 5956 LSE 11:52:48 29 5956 LSE 11:52:48 111 5958 LSE 11:52:48 90 5958 LSE 11:52:48 153 5956 LSE 11:52:48 18 5956 LSE 11:52:48 129 5958 LSE 11:52:48 9 5956 BATE 11:52:38 40 5956 LSE 11:52:38 23 5958 CHIX 11:52:37 50 5958 CHIX 11:52:37 117 5958 LSE 11:52:37 115 5958 LSE 11:52:37 139 5958 LSE 11:52:37 13 5954 BATE 11:52:35 45 5954 BATE 11:52:35 25 5954 BATE 11:52:35 24 5954 CHIX 11:52:35 10 5954 CHIX 11:52:35 20 5948 CHIX 11:52:34 116 5948 CHIX 11:52:34 90 5948 LSE 11:52:34 43 5940 CHIX 11:51:50 76 5940 LSE 11:51:50 179 5940 LSE 11:51:50 4 5942 BATE 11:50:22 8 5942 BATE 11:50:22 5 5942 BATE 11:50:22 11 5942 BATE 11:50:22 7 5942 BATE 11:50:22 13 5942 BATE 11:50:22 4 5942 BATE 11:50:22 12 5942 CHIX 11:50:22 41 5942 CHIX 11:50:22 21 5942 CHIX 11:50:22 39 5942 CHIX 11:50:22 10 5942 CHIX 11:50:22 12 5944 CHIX 11:50:22 9 5942 CHIX 11:50:22 11 5942 CHIX 11:50:22 17 5944 CHIX 11:50:22 170 5942 LSE 11:50:22 140 5942 LSE 11:50:22 181 5942 LSE 11:48:31 24 5944 BATE 11:48:23 12 5944 BATE 11:48:23 28 5944 BATE 11:48:23 11 5942 CHIX 11:48:23 14 5942 CHIX 11:48:23 56 5942 CHIX 11:48:23 90 5942 LSE 11:48:23 90 5942 LSE 11:48:23 9 5924 BATE 11:45:03 4 5924 BATE 11:45:03 6 5924 BATE 11:45:03 7 5924 BATE 11:45:03 9 5924 CHIX 11:45:03 37 5924 CHIX 11:45:03 25 5924 CHIX 11:45:03 9 5924 CHIX 11:45:03 12 5924 CHIX 11:45:03 11 5924 CHIX 11:45:03 11 5924 CHIX 11:45:03 9 5924 LSE 11:45:03 33 5924 LSE 11:45:03 90 5924 LSE 11:45:03 123 5924 LSE 11:45:03 112 5924 LSE 11:45:03 254 5924 LSE 11:45:03 8 5926 CHIX 11:44:21 6 5926 CHIX 11:44:21 15 5926 CHIX 11:44:21 33 5924 LSE 11:43:04 10 5924 CHIX 11:43:02 7 5924 CHIX 11:43:02 3 5924 CHIX 11:43:02 8 5924 CHIX 11:43:02 27 5924 CHIX 11:43:02 45 5922 BATE 11:43:01 52 5922 CHIX 11:43:01 12 5922 CHIX 11:43:01 14 5920 BATE 11:40:41 110 5920 LSE 11:40:41 18 5920 BATE 11:40:33 25 5920 CHIX 11:40:33 12 5920 CHIX 11:40:33 84 5920 CHIX 11:40:33 31 5920 CHIX 11:40:33 8 5920 BATE 11:40:29 25 5920 BATE 11:40:29 48 5918 CHIX 11:39:59 4 5916 BATE 11:39:40 9 5916 BATE 11:39:40 85 5916 LSE 11:39:40 9 5916 BATE 11:38:47 21 5916 CHIX 11:38:47 17 5916 CHIX 11:38:47 12 5916 CHIX 11:38:47 6 5916 BATE 11:38:44 11 5916 CHIX 11:38:44 12 5916 CHIX 11:38:44 11 5916 CHIX 11:38:44 1 5916 CHIX 11:38:29 11 5916 CHIX 11:38:05 33 5916 CHIX 11:38:05 39 5916 LSE 11:38:05 90 5916 LSE 11:38:05 152 5916 LSE 11:38:05 4 5918 BATE 11:37:35 31 5918 BATE 11:37:35 11 5918 CHIX 11:37:35 33 5918 CHIX 11:37:35 11 5918 CHIX 11:37:35 11 5918 CHIX 11:37:35 10 5918 CHIX 11:37:35 7 5918 CHIX 11:37:35 4 5918 CHIX 11:37:35 10 5918 CHIX 11:37:35 94 5918 LSE 11:37:35 59 5918 LSE 11:37:35 135 5918 LSE 11:37:35 4 5920 BATE 11:37:08 16 5920 BATE 11:37:08 11 5920 BATE 11:37:08 9 5920 BATE 11:37:08 24 5920 CHIX 11:37:08 14 5920 CHIX 11:37:08 14 5920 CHIX 11:37:08 7 5920 BATE 11:37:06 4 5920 BATE 11:37:06 9 5920 BATE 11:37:06 2 5920 BATE 11:37:06 22 5920 BATE 11:37:06 11 5920 CHIX 11:37:06 43 5920 CHIX 11:37:06 11 5920 CHIX 11:37:06 33 5920 CHIX 11:37:06 180 5920 LSE 11:37:06 3 5920 CHIX 11:36:50 6 5920 BATE 11:36:25 33 5920 BATE 11:36:25 59 5920 CHIX 11:36:25 12 5920 CHIX 11:36:25 17 5920 CHIX 11:35:39 10 5920 CHIX 11:35:39 10 5920 CHIX 11:35:39 10 5920 CHIX 11:35:39 10 5920 CHIX 11:35:39 29 5920 LSE 11:35:39 131 5920 LSE 11:35:39 113 5920 LSE 11:35:39 4 5920 BATE 11:34:23 11 5920 BATE 11:34:23 14 5920 BATE 11:34:23 9 5920 CHIX 11:34:23 12 5920 CHIX 11:34:23 20 5920 CHIX 11:34:23 12 5920 CHIX 11:34:23 82 5920 CHIX 11:34:23 124 5920 LSE 11:34:23 40 5918 LSE 11:33:35 133 5918 LSE 11:33:35 67 5918 LSE 11:33:35 7 5920 BATE 11:33:05 11 5920 CHIX 11:33:05 11 5920 CHIX 11:32:50 4 5920 BATE 11:32:49 12 5920 BATE 11:32:49 13 5920 BATE 11:32:49 4 5922 BATE 11:32:49 4 5922 BATE 11:32:49 4 5922 BATE 11:32:49 4 5922 BATE 11:32:49 10 5920 CHIX 11:32:49 51 5920 CHIX 11:32:49 63 5922 CHIX 11:32:49 10 5922 CHIX 11:32:49 12 5922 CHIX 11:32:49 10 5922 CHIX 11:32:49 131 5922 LSE 11:32:49 58 5922 LSE 11:32:49 73 5922 LSE 11:32:49 6 5924 BATE 11:31:33 29 5924 CHIX 11:31:33 15 5924 CHIX 11:31:27 76 5924 CHIX 11:31:27 3 5922 BATE 11:31:21 3 5922 BATE 11:31:21 42 5922 CHIX 11:31:21 7 5922 BATE 11:31:12 7 5922 BATE 11:31:12 7 5922 BATE 11:31:12 4 5922 BATE 11:31:12 4 5922 BATE 11:31:12 36 5922 BATE 11:31:12 7 5922 BATE 11:31:12 14 5922 CHIX 11:31:12 10 5922 CHIX 11:31:12 11 5922 CHIX 11:31:12 57 5922 CHIX 11:31:12 10 5922 CHIX 11:31:12 23 5922 CHIX 11:31:12 67 5922 LSE 11:31:12 108 5922 LSE 11:31:12 50 5922 LSE 11:31:12 56 5922 CHIX 11:30:34 35 5920 LSE 11:29:53 64 5920 LSE 11:29:53 99 5920 LSE 11:29:21 49 5920 LSE 11:29:14 41 5920 CHIX 11:27:26 37 5920 CHIX 11:27:26 13 5920 CHIX 11:27:26 41 5920 CHIX 11:27:26 110 5920 LSE 11:27:26 97 5920 LSE 11:27:26 194 5920 LSE 11:27:26 11 5914 CHIX 11:26:50 13 5914 CHIX 11:26:50 119 5912 LSE 11:26:50 7 5914 BATE 11:26:43 10 5914 BATE 11:26:43 4 5914 BATE 11:26:43 22 5914 CHIX 11:26:43 43 5914 CHIX 11:26:43 15 5914 CHIX 11:26:43 11 5914 CHIX 11:26:43 14 5914 CHIX 11:26:43 114 5914 LSE 11:26:43 121 5914 LSE 11:26:43 24 5916 CHIX 11:26:04 4 5916 BATE 11:25:15 7 5916 BATE 11:25:15 4 5916 BATE 11:25:15 9 5916 CHIX 11:25:15 10 5916 CHIX 11:25:15 11 5916 CHIX 11:25:15 132 5916 LSE 11:25:15 53 5916 LSE 11:25:15 11 5918 CHIX 11:25:13 29 5916 BATE 11:25:04 16 5916 CHIX 11:25:04 19 5916 CHIX 11:25:04 22 5916 CHIX 11:23:53 8 5916 BATE 11:23:51 6 5916 BATE 11:23:51 40 5916 CHIX 11:23:51 259 5916 LSE 11:23:51 128 5918 LSE 11:23:51 6 5916 BATE 11:23:29 4 5916 BATE 11:23:29 19 5916 CHIX 11:23:29 4 5916 BATE 11:23:12 5 5916 BATE 11:23:12 11 5916 CHIX 11:23:12 9 5916 BATE 11:22:55 2 5916 BATE 11:22:55 11 5916 BATE 11:22:55 32 5916 CHIX 11:22:55 11 5916 CHIX 11:22:55 16 5916 CHIX 11:22:55 9 5916 CHIX 11:22:55 10 5916 CHIX 11:22:55 12 5918 CHIX 11:22:55 30 5918 CHIX 11:22:55 25 5916 CHIX 11:22:55 115 5916 LSE 11:22:55 74 5916 LSE 11:22:55 90 5916 LSE 11:22:55 38 5914 CHIX 11:22:29 7 5912 BATE 11:21:59 90 5912 LSE 11:21:59 119 5912 LSE 11:21:59 11 5910 CHIX 11:20:46 10 5910 CHIX 11:20:46 63 5910 LSE 11:20:46 11 5908 CHIX 11:20:18 11 5908 CHIX 11:20:11 8 5908 BATE 11:20:08 3 5908 BATE 11:20:08 11 5908 CHIX 11:20:08 67 5906 CHIX 11:20:04 11 5898 CHIX 11:18:25 18 5898 CHIX 11:17:35 11 5898 CHIX 11:17:25 42 5896 CHIX 11:17:24 10 5896 CHIX 11:17:24 10 5896 CHIX 11:17:24 20 5896 CHIX 11:17:24 132 5896 LSE 11:17:24 24 5892 CHIX 11:15:06 18 5892 CHIX 11:15:06 50 5892 BATE 11:15:05 26 5892 CHIX 11:15:05 89 5892 LSE 11:15:05 33 5892 LSE 11:15:05 11 5894 CHIX 11:14:24 39 5894 CHIX 11:14:24 2 5894 CHIX 11:14:24 9 5894 CHIX 11:14:24 32 5892 CHIX 11:14:02 122 5892 CHIX 11:14:02 8 5890 BATE 11:11:15 10 5890 CHIX 11:11:15 111 5890 LSE 11:11:15 10 5892 BATE 11:10:41 7 5892 BATE 11:10:41 40 5892 BATE 11:10:41 4 5892 BATE 11:10:41 10 5892 CHIX 11:10:41 23 5892 CHIX 11:10:41 136 5892 LSE 11:10:41 60 5894 CHIX 11:10:29 1 5894 CHIX 11:10:29 60 5894 CHIX 11:10:29 11 5894 CHIX 11:10:29 205 5894 LSE 11:10:29 135 5896 LSE 11:10:28 110 5896 LSE 11:10:28 90 5896 LSE 11:10:28 11 5894 CHIX 11:10:02 27 5894 CHIX 11:10:01 167 5894 CHIX 11:10:01 4 5888 BATE 11:06:19 7 5888 BATE 11:06:19 4 5888 BATE 11:06:19 66 5888 BATE 11:06:19 29 5888 CHIX 11:06:19 25 5888 CHIX 11:06:19 124 5888 LSE 11:06:19 37 5888 LSE 11:06:19 48 5888 LSE 11:06:19 18 5890 CHIX 11:05:00 68 5890 CHIX 11:05:00 4 5888 BATE 11:04:53 9 5888 BATE 11:00:33 40 5888 BATE 11:00:33 38 5888 CHIX 11:00:33 53 5888 CHIX 11:00:33 70 5888 LSE 11:00:33 130 5888 LSE 11:00:33 147 5888 LSE 11:00:33 25 5888 BATE 10:57:43 7 5888 BATE 10:57:43 17 5888 BATE 10:57:43 23 5888 CHIX 10:57:43 14 5888 CHIX 10:57:43 39 5888 CHIX 10:57:43 4 5884 BATE 10:54:53 5 5884 BATE 10:54:53 15 5884 CHIX 10:54:53 19 5884 CHIX 10:54:53 109 5884 LSE 10:54:53 129 5884 LSE 10:54:53 8 5886 BATE 10:53:40 33 5886 BATE 10:53:40 4 5886 BATE 10:53:40 18 5886 CHIX 10:53:40 5 5886 BATE 10:51:30 12 5886 BATE 10:51:15 47 5886 BATE 10:51:15 18 5886 BATE 10:50:57 23 5886 CHIX 10:50:57 10 5888 BATE 10:50:42 13 5888 BATE 10:50:42 7 5888 BATE 10:50:42 5 5888 BATE 10:50:42 5 5888 BATE 10:50:34 4 5888 BATE 10:50:34 7 5888 BATE 10:50:34 11 5888 CHIX 10:50:34 9 5888 CHIX 10:50:34 13 5888 CHIX 10:50:34 44 5888 LSE 10:50:34 64 5888 LSE 10:50:34 3 5888 BATE 10:47:01 13 5888 BATE 10:47:01 48 5888 BATE 10:47:01 66 5888 CHIX 10:47:01 18 5888 CHIX 10:47:01 55 5888 CHIX 10:47:01 22 5888 CHIX 10:47:01 311 5890 LSE 10:47:01 90 5888 LSE 10:47:01 128 5888 LSE 10:47:01 154 5888 LSE 10:47:01 191 5888 LSE 10:47:01 73 5884 BATE 10:40:53 49 5884 BATE 10:40:53 24 5884 CHIX 10:40:53 9 5884 CHIX 10:40:53 26 5876 BATE 10:35:55 9 5876 CHIX 10:34:29 10 5876 CHIX 10:34:29 10 5876 CHIX 10:34:29 10 5876 CHIX 10:34:29 11 5876 CHIX 10:34:29 31 5876 CHIX 10:34:29 18 5876 LSE 10:34:29 98 5876 LSE 10:34:29 4 5878 BATE 10:31:03 7 5878 BATE 10:31:03 6 5878 BATE 10:31:03 30 5876 CHIX 10:31:03 132 5878 LSE 10:31:03 11 5880 CHIX 10:30:55 9 5880 CHIX 10:30:55 11 5880 CHIX 10:30:55 11 5880 CHIX 10:30:55 78 5880 LSE 10:30:55 53 5880 LSE 10:30:55 49 5880 CHIX 10:29:10 32 5880 CHIX 10:29:10 40 5880 LSE 10:29:10 134 5880 LSE 10:29:10 31 5882 BATE 10:29:07 5 5882 BATE 10:29:07 10 5882 CHIX 10:29:07 9 5882 CHIX 10:29:07 109 5882 LSE 10:29:07 271 5882 LSE 10:29:07 16 5882 BATE 10:28:35 38 5882 CHIX 10:28:35 24 5882 CHIX 10:28:35 148 5882 CHIX 10:28:35 51 5882 LSE 10:28:35 121 5882 LSE 10:28:35 13 5878 BATE 10:24:24 14 5878 CHIX 10:24:24 5 5878 BATE 10:22:33 16 5878 BATE 10:22:33 4 5878 BATE 10:22:33 4 5878 BATE 10:22:33 9 5878 BATE 10:22:33 63 5878 BATE 10:22:33 40 5878 BATE 10:22:33 10 5878 CHIX 10:22:33 45 5878 CHIX 10:22:33 36 5878 CHIX 10:22:33 14 5878 LSE 10:22:33 129 5878 LSE 10:22:33 111 5878 LSE 10:22:33 10 5880 CHIX 10:21:35 136 5880 CHIX 10:20:16 60 5880 CHIX 10:20:16 85 5880 CHIX 10:20:16 67 5876 LSE 10:15:02 51 5876 LSE 10:14:18 40 5878 CHIX 10:13:46 4 5884 BATE 10:10:24 2 5884 BATE 10:10:24 24 5884 BATE 10:10:24 4 5884 BATE 10:10:24 6 5884 BATE 10:10:24 5 5884 BATE 10:10:24 36 5884 CHIX 10:10:24 104 5884 CHIX 10:10:24 20 5884 CHIX 10:10:24 16 5884 CHIX 10:10:24 16 5880 LSE 10:10:24 36 5880 LSE 10:10:24 67 5880 LSE 10:10:24 147 5884 LSE 10:10:24 1 5884 LSE 10:10:24 114 5884 LSE 10:10:24 137 5884 LSE 10:10:24 25 5886 CHIX 10:07:43 142 5886 CHIX 10:07:43 2 5886 CHIX 10:07:43 13 5882 BATE 10:03:05 11 5882 BATE 10:03:05 44 5882 BATE 10:03:05 10 5882 CHIX 10:03:05 20 5884 CHIX 10:03:05 77 5884 CHIX 10:03:05 133 5882 LSE 10:03:05 24 5882 CHIX 10:01:09 60 5882 CHIX 10:01:09 4 5880 BATE 10:00:04 13 5880 BATE 10:00:04 10 5880 CHIX 10:00:04 19 5880 CHIX 10:00:04 108 5880 LSE 10:00:04 15 5882 BATE 10:00:01 17 5882 BATE 10:00:01 11 5882 CHIX 09:58:47 46 5882 CHIX 09:58:47 67 5882 CHIX 09:58:47 21 5880 BATE 09:56:05 15 5880 CHIX 09:56:05 56 5880 CHIX 09:56:05 95 5878 LSE 09:55:34 31 5878 LSE 09:55:34 11 5880 CHIX 09:55:28 53 5880 LSE 09:55:28 64 5880 LSE 09:55:28 17 5882 BATE 09:53:48 63 5882 BATE 09:53:48 8 5882 BATE 09:53:48 4 5882 BATE 09:53:48 4 5882 BATE 09:53:48 49 5884 CHIX 09:53:48 118 5884 CHIX 09:53:48 65 5884 CHIX 09:53:48 4 5884 CHIX 09:53:48 118 5882 LSE 09:53:48 132 5882 LSE 09:53:48 9 5880 CHIX 09:49:33 10 5882 CHIX 09:49:32 125 5882 LSE 09:49:32 116 5882 LSE 09:49:32 15 5884 BATE 09:49:31 41 5884 CHIX 09:49:31 19 5884 CHIX 09:49:31 9 5882 BATE 09:49:17 32 5882 BATE 09:49:17 1 5882 BATE 09:49:17 8 5882 CHIX 09:49:17 16 5882 CHIX 09:49:17 30 5882 CHIX 09:49:17 27 5880 BATE 09:48:36 11 5880 CHIX 09:48:36 60 5880 CHIX 09:48:36 14 5880 CHIX 09:48:36 46 5880 CHIX 09:48:36 12 5880 CHIX 09:48:24 127 5880 LSE 09:48:24 25 5884 BATE 09:48:14 13 5884 CHIX 09:48:14 14 5884 CHIX 09:48:14 13 5884 CHIX 09:48:14 11 5884 CHIX 09:48:14 12 5884 CHIX 09:48:14 117 5884 LSE 09:48:14 126 5886 LSE 09:44:24 21 5888 BATE 09:44:22 10 5886 BATE 09:44:22 11 5888 CHIX 09:44:22 132 5888 LSE 09:44:22 19 5890 CHIX 09:44:12 25 5890 CHIX 09:44:12 29 5890 CHIX 09:44:12 35 5890 CHIX 09:44:12 11 5886 CHIX 09:42:28 18 5886 CHIX 09:42:28 132 5886 LSE 09:42:28 13 5886 BATE 09:41:41 3 5886 BATE 09:41:41 50 5886 BATE 09:41:41 27 5886 CHIX 09:41:41 144 5886 LSE 09:41:41 23 5886 LSE 09:41:41 106 5886 LSE 09:41:41 9 5888 CHIX 09:41:25 15 5888 CHIX 09:41:05 62 5884 CHIX 09:39:29 13 5884 CHIX 09:39:28 10 5884 CHIX 09:39:28 7 5884 CHIX 09:39:28 3 5884 CHIX 09:39:28 150 5884 LSE 09:39:28 149 5884 LSE 09:39:28 38 5886 CHIX 09:37:59 28 5886 CHIX 09:37:48 12 5886 CHIX 09:37:48 10 5886 CHIX 09:37:48 24 5886 BATE 09:37:39 40 5886 BATE 09:37:39 25 5886 CHIX 09:37:39 14 5886 CHIX 09:37:39 9 5886 BATE 09:37:07 7 5886 BATE 09:37:07 68 5886 LSE 09:37:07 55 5886 LSE 09:37:07 5 5886 LSE 09:37:07 154 5886 LSE 09:37:07 21 5888 BATE 09:37:02 130 5888 CHIX 09:37:02 33 5888 CHIX 09:37:02 32 5886 BATE 09:36:55 19 5886 CHIX 09:36:55 16 5884 BATE 09:34:52 4 5884 BATE 09:34:52 10 5884 CHIX 09:34:52 31 5884 CHIX 09:34:52 9 5886 CHIX 09:34:52 11 5886 CHIX 09:34:52 7 5884 CHIX 09:34:52 7 5884 CHIX 09:34:52 10 5886 CHIX 09:34:52 130 5886 LSE 09:34:52 19 5882 BATE 09:32:10 35 5882 CHIX 09:32:10 132 5882 LSE 09:32:10 9 5884 CHIX 09:31:55 45 5884 CHIX 09:31:55 20 5886 CHIX 09:31:55 21 5884 LSE 09:31:55 111 5884 LSE 09:31:55 136 5886 LSE 09:31:50 9 5888 BATE 09:31:45 38 5888 BATE 09:31:31 24 5888 BATE 09:31:31 10 5888 CHIX 09:31:31 21 5888 CHIX 09:31:31 18 5888 LSE 09:31:31 175 5888 LSE 09:31:31 113 5888 CHIX 09:30:59 28 5884 BATE 09:29:46 5 5884 BATE 09:29:46 69 5884 BATE 09:29:46 11 5884 BATE 09:29:46 10 5884 CHIX 09:29:46 17 5884 CHIX 09:29:46 121 5884 LSE 09:29:46 164 5884 LSE 09:29:46 10 5884 LSE 09:29:46 9 5884 CHIX 09:29:00 16 5882 CHIX 09:28:34 20 5884 BATE 09:28:33 11 5884 CHIX 09:28:33 10 5884 CHIX 09:28:33 11 5884 CHIX 09:28:33 274 5882 LSE 09:28:33 11 5884 CHIX 09:28:24 47 5884 BATE 09:27:52 111 5884 BATE 09:27:52 20 5884 CHIX 09:27:52 10 5884 CHIX 09:27:52 163 5884 LSE 09:27:52 169 5884 LSE 09:27:52 13 5874 CHIX 09:26:47 48 5874 CHIX 09:26:47 135 5874 CHIX 09:26:47 29 5874 LSE 09:26:20 86 5874 LSE 09:26:20 6 5872 BATE 09:25:21 37 5872 BATE 09:25:21 13 5870 BATE 09:25:04 159 5870 BATE 09:25:00 125 5864 LSE 09:24:20 4 5866 BATE 09:24:10 32 5866 CHIX 09:24:10 10 5866 BATE 09:24:09 124 5866 LSE 09:24:09 11 5868 CHIX 09:23:57 17 5870 CHIX 09:23:25 43 5870 CHIX 09:23:25 50 5870 CHIX 09:23:25 18 5872 CHIX 09:22:20 132 5872 LSE 09:22:20 10 5874 CHIX 09:22:08 19 5874 CHIX 09:22:08 17 5876 CHIX 09:22:08 15 5876 CHIX 09:22:08 35 5876 CHIX 09:22:08 15 5876 CHIX 09:22:08 36 5876 LSE 09:21:36 77 5876 LSE 09:21:36 48 5878 BATE 09:20:52 65 5878 BATE 09:20:52 44 5878 CHIX 09:20:52 18 5878 BATE 09:20:38 12 5878 CHIX 09:20:30 13 5878 CHIX 09:20:30 23 5878 CHIX 09:20:30 125 5878 LSE 09:20:30 10 5880 CHIX 09:20:24 11 5880 CHIX 09:20:24 19 5880 CHIX 09:20:24 4 5880 CHIX 09:20:24 56 5880 CHIX 09:19:59 12 5880 BATE 09:19:53 20 5880 CHIX 09:19:53 26 5880 CHIX 09:19:53 58 5880 LSE 09:19:53 65 5880 LSE 09:19:53 90 5880 LSE 09:19:53 18 5880 LSE 09:19:53 65 5880 LSE 09:19:53 16 5880 LSE 09:19:53 115 5880 LSE 09:19:53 93 5880 LSE 09:19:53 27 5882 CHIX 09:19:39 72 5882 CHIX 09:19:39 22 5882 BATE 09:19:33 8 5880 BATE 09:19:33 18 5882 BATE 09:19:33 13 5880 BATE 09:19:33 40 5880 CHIX 09:19:33 17 5880 CHIX 09:19:33 33 5880 CHIX 09:19:33 40 5882 CHIX 09:19:33 10 5882 CHIX 09:19:33 11 5880 CHIX 09:19:33 117 5882 LSE 09:19:33 11 5882 BATE 09:18:51 4 5884 BATE 09:18:23 7 5884 BATE 09:18:23 10 5884 CHIX 09:18:23 35 5880 LSE 09:18:23 119 5882 LSE 09:18:23 33 5884 LSE 09:18:23 139 5884 LSE 09:18:23 9 5886 BATE 09:18:20 28 5886 BATE 09:18:20 107 5886 LSE 09:18:20 50 5886 LSE 09:18:20 126 5886 LSE 09:18:20 108 5888 LSE 09:18:00 90 5888 LSE 09:18:00 55 5888 LSE 09:18:00 9 5888 BATE 09:17:58 19 5888 BATE 09:17:58 47 5888 CHIX 09:17:58 138 5888 CHIX 09:17:58 90 5888 LSE 09:17:58 34 5886 BATE 09:17:37 99 5886 LSE 09:17:11 32 5886 LSE 09:17:11 5 5886 BATE 09:17:05 9 5884 BATE 09:16:48 24 5884 BATE 09:16:48 62 5884 CHIX 09:16:48 19 5884 CHIX 09:16:48 43 5884 CHIX 09:16:45 71 5882 BATE 09:16:39 5 5882 BATE 09:16:39 42 5886 CHIX 09:16:39 49 5886 CHIX 09:16:39 50 5886 CHIX 09:16:39 24 5886 CHIX 09:16:39 108 5882 LSE 09:16:39 44 5884 LSE 09:16:39 80 5884 LSE 09:16:39 30 5884 LSE 09:16:39 90 5884 LSE 09:16:39 430 5884 LSE 09:16:39 14 5880 BATE 09:16:22 14 5878 CHIX 09:16:12 29 5878 CHIX 09:16:12 18 5878 CHIX 09:16:12 23 5878 CHIX 09:16:12 8 5874 CHIX 09:15:44 2 5874 CHIX 09:15:44 83 5874 LSE 09:15:31 28 5874 LSE 09:15:31 27 5874 CHIX 09:15:14 55 5872 BATE 09:15:09 17 5872 CHIX 09:15:09 11 5872 CHIX 09:15:04 136 5872 CHIX 09:15:04 49 5870 BATE 09:15:02 98 5868 BATE 09:14:40 40 5864 CHIX 09:13:30 31 5866 CHIX 09:13:23 49 5866 CHIX 09:13:23 30 5866 LSE 09:13:23 52 5866 LSE 09:13:23 41 5866 LSE 09:13:23 8 5866 LSE 09:13:23 130 5866 LSE 09:13:23 130 5866 LSE 09:13:23 115 5868 LSE 09:11:51 90 5868 LSE 09:11:51 131 5868 LSE 09:11:51 136 5868 LSE 09:11:51 7 5868 LSE 09:11:51 16 5868 CHIX 09:11:44 17 5868 BATE 09:11:39 27 5868 BATE 09:11:39 39 5868 BATE 09:11:38 122 5868 CHIX 09:11:38 20 5868 CHIX 09:11:38 4 5868 CHIX 09:11:38 37 5866 BATE 09:11:28 4 5866 BATE 09:11:28 16 5866 BATE 09:11:28 89 5866 BATE 09:11:28 44 5866 CHIX 09:11:28 56 5866 LSE 09:11:28 13 5866 LSE 09:11:28 63 5866 LSE 09:11:28 168 5866 LSE 09:11:28 60 5866 LSE 09:11:28 13 5868 CHIX 09:10:44 18 5868 CHIX 09:10:44 41 5868 CHIX 09:10:44 9 5868 CHIX 09:10:44 22 5868 CHIX 09:10:44 15 5868 CHIX 09:10:44 23 5866 CHIX 09:09:57 38 5866 CHIX 09:09:57 10 5866 CHIX 09:09:41 49 5866 LSE 09:09:41 25 5866 LSE 09:09:41 138 5866 LSE 09:09:41 25 5866 CHIX 09:09:33 18 5866 CHIX 09:09:28 62 5866 CHIX 09:09:28 10 5864 CHIX 09:09:28 12 5864 CHIX 09:09:28 101 5864 CHIX 09:09:28 20 5862 CHIX 09:09:28 15 5860 BATE 09:05:56 12 5860 CHIX 09:05:56 13 5860 LSE 09:05:56 118 5860 LSE 09:05:56 130 5860 LSE 09:05:56 51 5862 BATE 09:05:44 4 5862 BATE 09:05:44 69 5862 CHIX 09:05:44 71 5862 CHIX 09:05:44 13 5860 CHIX 09:03:52 11 5860 CHIX 09:03:52 25 5860 CHIX 09:03:52 11 5860 CHIX 09:03:52 125 5860 LSE 09:03:52 6 5860 LSE 09:03:49 122 5860 LSE 09:01:45 13 5862 CHIX 09:01:20 37 5862 CHIX 09:01:20 4 5862 BATE 09:01:05 4 5862 BATE 09:01:05 11 5862 BATE 09:01:05 4 5862 BATE 09:01:05 176 5862 LSE 09:01:05 15 5864 CHIX 09:00:51 15 5864 BATE 09:00:49 24 5864 CHIX 09:00:49 10 5864 CHIX 09:00:49 10 5864 CHIX 09:00:49 14 5864 CHIX 09:00:49 124 5864 LSE 09:00:49 110 5864 LSE 09:00:49 120 5866 LSE 08:58:41 7 5866 LSE 08:58:41 4 5866 BATE 08:57:59 20 5866 CHIX 08:57:59 63 5866 CHIX 08:57:59 12 5866 BATE 08:57:53 55 5866 CHIX 08:57:53 2 5866 CHIX 08:57:53 58 5864 LSE 08:55:45 74 5864 LSE 08:55:45 111 5864 LSE 08:55:45 12 5866 CHIX 08:55:43 40 5866 CHIX 08:55:43 10 5866 CHIX 08:55:43 9 5866 CHIX 08:55:43 123 5866 LSE 08:55:43 80 5868 LSE 08:55:43 105 5868 LSE 08:55:43 132 5868 LSE 08:55:43 22 5866 CHIX 08:55:14 11 5864 CHIX 08:54:14 124 5864 CHIX 08:54:13 15 5862 BATE 08:53:16 24 5862 BATE 08:53:16 35 5862 BATE 08:53:16 35 5860 CHIX 08:52:49 111 5860 LSE 08:52:49 11 5862 CHIX 08:52:24 144 5862 LSE 08:52:24 45 5862 LSE 08:52:24 15 5864 CHIX 08:52:12 14 5864 BATE 08:52:05 10 5864 CHIX 08:52:05 10 5864 CHIX 08:52:05 94 5864 LSE 08:52:05 34 5864 LSE 08:52:05 137 5864 LSE 08:52:05 57 5864 CHIX 08:49:45 166 5864 CHIX 08:49:45 145 5864 LSE 08:49:45 177 5864 LSE 08:49:45 18 5864 LSE 08:49:45 51 5858 CHIX 08:48:22 110 5858 LSE 08:48:22 17 5858 LSE 08:48:22 14 5860 CHIX 08:48:13 34 5858 CHIX 08:47:04 55 5858 CHIX 08:47:04 41 5858 CHIX 08:47:04 9 5860 CHIX 08:46:46 34 5860 CHIX 08:46:46 21 5860 CHIX 08:46:29 116 5862 LSE 08:46:05 4 5866 BATE 08:45:54 47 5866 CHIX 08:45:54 225 5866 LSE 08:45:54 18 5868 CHIX 08:42:54 14 5868 BATE 08:42:40 25 5868 BATE 08:42:40 4 5868 BATE 08:42:40 37 5868 CHIX 08:42:40 21 5870 CHIX 08:42:40 20 5870 CHIX 08:42:40 37 5870 CHIX 08:42:40 133 5868 LSE 08:42:40 29 5868 LSE 08:42:40 94 5868 LSE 08:42:40 33 5868 BATE 08:42:30 39 5868 BATE 08:42:10 11 5870 CHIX 08:42:00 21 5870 CHIX 08:42:00 66 5870 LSE 08:42:00 107 5870 LSE 08:42:00 46 5870 LSE 08:42:00 11 5872 BATE 08:41:41 8 5872 BATE 08:41:41 9 5872 BATE 08:41:41 17 5872 CHIX 08:41:41 11 5872 CHIX 08:41:41 16 5872 BATE 08:41:29 21 5872 BATE 08:41:29 31 5872 BATE 08:40:51 9 5872 BATE 08:40:35 21 5872 CHIX 08:40:35 35 5872 CHIX 08:40:35 20 5872 BATE 08:40:22 32 5874 CHIX 08:40:22 11 5876 CHIX 08:40:22 9 5876 CHIX 08:40:22 3 5876 CHIX 08:40:22 174 5872 LSE 08:40:22 19 5874 LSE 08:40:22 129 5874 LSE 08:40:22 108 5874 LSE 08:40:22 4 5876 BATE 08:40:21 2 5876 BATE 08:40:21 1 5876 BATE 08:40:21 4 5876 BATE 08:40:21 5 5876 BATE 08:40:21 7 5878 BATE 08:40:21 105 5878 BATE 08:40:21 45 5878 BATE 08:40:21 18 5876 CHIX 08:40:21 9 5876 CHIX 08:40:21 33 5878 CHIX 08:40:21 22 5878 CHIX 08:40:21 13 5878 CHIX 08:40:21 126 5876 LSE 08:40:21 137 5878 LSE 08:40:21 14 5876 CHIX 08:40:10 37 5876 CHIX 08:40:10 50 5874 BATE 08:39:08 1 5874 BATE 08:39:08 84 5874 CHIX 08:39:08 129 5868 CHIX 08:37:57 13 5866 BATE 08:37:30 25 5866 CHIX 08:37:30 11 5864 CHIX 08:37:30 35 5866 LSE 08:37:30 90 5866 LSE 08:37:30 122 5864 LSE 08:37:30 69 5868 BATE 08:37:12 59 5868 CHIX 08:37:12 141 5868 CHIX 08:37:12 35 5862 CHIX 08:36:14 18 5862 CHIX 08:36:14 34 5866 LSE 08:35:44 75 5866 LSE 08:35:44 112 5870 LSE 08:35:30 4 5872 BATE 08:35:19 10 5872 BATE 08:35:19 10 5874 CHIX 08:35:19 18 5874 CHIX 08:35:19 10 5874 CHIX 08:35:19 100 5874 LSE 08:35:19 70 5874 LSE 08:35:19 16 5876 BATE 08:35:09 18 5876 BATE 08:35:09 4 5876 BATE 08:35:09 4 5876 BATE 08:35:09 13 5876 BATE 08:35:09 30 5878 CHIX 08:35:09 10 5878 CHIX 08:35:09 13 5878 CHIX 08:35:09 117 5878 LSE 08:35:09 125 5878 LSE 08:35:09 66 5878 LSE 08:35:09 159 5880 LSE 08:35:08 32 5882 BATE 08:35:03 32 5882 BATE 08:35:03 17 5880 CHIX 08:35:03 30 5882 CHIX 08:35:03 60 5882 CHIX 08:35:03 13 5882 CHIX 08:35:03 26 5874 CHIX 08:33:54 145 5874 CHIX 08:33:53 196 5874 LSE 08:33:52 16 5876 LSE 08:33:52 154 5876 LSE 08:33:52 40 5876 LSE 08:33:51 90 5876 LSE 08:33:51 119 5876 LSE 08:33:46 16 5868 BATE 08:33:39 10 5864 CHIX 08:32:49 46 5866 CHIX 08:31:26 28 5864 CHIX 08:31:08 133 5858 LSE 08:30:25 3 5858 LSE 08:30:25 11 5860 BATE 08:29:01 18 5860 BATE 08:29:01 66 5860 BATE 08:29:01 2 5860 BATE 08:29:01 43 5860 BATE 08:29:01 110 5858 LSE 08:28:34 9 5858 CHIX 08:28:05 10 5858 CHIX 08:28:05 112 5858 LSE 08:28:05 113 5858 LSE 08:28:05 102 5858 LSE 08:28:05 29 5860 CHIX 08:28:04 35 5860 CHIX 08:28:04 7 5860 BATE 08:27:52 25 5860 BATE 08:27:52 18 5860 BATE 08:27:52 56 5860 BATE 08:27:51 123 5860 LSE 08:27:51 112 5860 LSE 08:27:51 30 5862 LSE 08:27:51 90 5862 LSE 08:27:51 164 5858 LSE 08:26:59 31 5850 CHIX 08:24:33 19 5848 CHIX 08:24:33 31 5838 CHIX 08:23:39 83 5838 CHIX 08:23:39 110 5838 LSE 08:23:39 127 5836 LSE 08:21:35 9 5836 CHIX 08:20:30 13 5838 CHIX 08:20:20 111 5836 LSE 08:20:20 17 5844 CHIX 08:19:40 9 5844 CHIX 08:19:40 7 5854 BATE 08:18:53 7 5854 BATE 08:18:53 44 5852 CHIX 08:18:53 11 5854 CHIX 08:18:53 24 5854 CHIX 08:18:53 8 5852 LSE 08:18:53 130 5852 LSE 08:18:53 131 5854 LSE 08:18:53 10 5854 BATE 08:17:40 12 5854 BATE 08:17:40 30 5854 LSE 08:17:40 110 5854 LSE 08:17:40 10 5856 CHIX 08:17:15 117 5856 LSE 08:17:10 170 5856 LSE 08:17:10 16 5860 CHIX 08:17:04 32 5860 CHIX 08:17:04 23 5862 BATE 08:16:55 6 5862 BATE 08:16:55 7 5860 BATE 08:16:55 4 5860 BATE 08:16:55 9 5860 BATE 08:16:55 10 5860 BATE 08:16:55 4 5860 BATE 08:16:55 10 5860 CHIX 08:16:55 10 5860 CHIX 08:16:55 11 5860 CHIX 08:16:55 11 5860 CHIX 08:16:55 120 5860 LSE 08:16:55 206 5860 LSE 08:16:55 24 5860 LSE 08:16:55 94 5860 LSE 08:16:55 11 5862 CHIX 08:15:56 36 5862 CHIX 08:15:33 97 5862 CHIX 08:15:33 90 5862 LSE 08:15:33 109 5862 LSE 08:15:33 207 5862 LSE 08:15:33 25 5856 LSE 08:15:30 185 5856 LSE 08:15:30 15 5856 CHIX 08:15:09 29 5856 CHIX 08:15:09 12 5856 CHIX 08:15:09 69 5856 CHIX 08:15:09 42 5852 BATE 08:14:56 18 5852 BATE 08:14:56 54 5854 CHIX 08:14:56 71 5852 CHIX 08:14:56 30 5852 CHIX 08:14:56 83 5854 LSE 08:14:56 52 5854 LSE 08:14:56 26 5854 LSE 08:14:56 27 5854 LSE 08:14:56 147 5854 LSE 08:14:56 16 5850 CHIX 08:13:04 40 5850 CHIX 08:13:04 9 5850 CHIX 08:12:55 24 5850 CHIX 08:12:55 1 5850 CHIX 08:12:55 32 5850 LSE 08:12:55 151 5850 LSE 08:12:55 80 5850 LSE 08:12:55 5 5850 CHIX 08:12:43 3 5850 CHIX 08:12:43 18 5850 CHIX 08:12:34 125 5850 LSE 08:12:34 189 5850 LSE 08:12:34 21 5848 CHIX 08:12:28 32 5848 CHIX 08:12:28 181 5848 LSE 08:12:28 267 5850 LSE 08:12:28 11 5846 BATE 08:11:55 20 5846 BATE 08:11:55 20 5844 BATE 08:11:55 26 5844 BATE 08:11:55 8 5844 BATE 08:11:55 23 5844 BATE 08:11:55 76 5844 BATE 08:11:55 67 5844 CHIX 08:11:55 35 5844 CHIX 08:11:55 182 5844 CHIX 08:11:55 60 5844 CHIX 08:11:55 549 5844 LSE 08:11:55 342 5844 LSE 08:11:55 234 5844 LSE 08:11:55 269 5844 LSE 08:11:55 42 5842 LSE 08:11:55 74 5842 LSE 08:11:55 4 5832 BATE 08:11:34 11 5832 BATE 08:11:34 6 5832 BATE 08:11:34 22 5834 CHIX 08:11:34 60 5834 CHIX 08:11:34 11 5836 CHIX 08:11:34 11 5836 CHIX 08:11:34 10 5836 CHIX 08:11:34 48 5836 CHIX 08:11:34 40 5836 LSE 08:11:34 12 5836 LSE 08:11:34 99 5836 LSE 08:11:34 89 5836 LSE 08:11:34 133 5836 LSE 08:08:06 113 5836 LSE 08:08:06 35 5832 CHIX 08:07:06 11 5832 CHIX 08:07:06 244 5832 LSE 08:07:06 10 5834 CHIX 08:06:14 4 5836 BATE 08:05:51 4 5836 BATE 08:05:51 50 5836 CHIX 08:05:51 285 5836 LSE 08:05:51 128 5838 LSE 08:05:51 31 5842 CHIX 08:05:43 83 5842 CHIX 08:05:43 139 5840 LSE 08:05:41 162 5840 LSE 08:05:41 66 5842 LSE 08:05:41 18 5838 LSE 08:05:28 112 5838 LSE 08:05:28 169 5832 LSE 08:05:18 13 5834 CHIX 08:05:12 8 5834 BATE 08:05:11 30 5834 BATE 08:05:11 13 5834 BATE 08:05:11 13 5830 CHIX 08:05:11 29 5826 CHIX 08:05:09 10 5826 CHIX 08:05:09 4 5818 BATE 08:03:29 11 5816 CHIX 08:03:29 32 5814 CHIX 08:02:55 20 5808 CHIX 08:02:55 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 POSSSAFMUFASEDW