Next PLC

Transaction in Own Shares • Jun 9, 2022

National Storage Mechanism | Additional information RNS Number : 3873O Next PLC 09 June 2022 NEXT plc For immediate release 9 June 2022 Transaction in Own Shares NEXT plc announces that it has today purchased on market 75,451 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6366.3009 pence per Share. The highest price paid per Share was 6466p and the lowest price paid per Share was 6300p. These purchases were made through the Company's broker UBS AG London Branch. Following the purchase, the Company's registered share capital consists of 130,105,924 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 Guidance 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 44,678 6367.16 CHIX 24,000 6365.29 BATE 6,773 6364.20 Number of Shares Price per Share (Pence) Trading venue Time of transaction 21 6366 LSE 16:27:56 104 6366 LSE 16:27:56 111 6370 LSE 16:26:56 24 6370 LSE 16:26:56 23 6372 BATE 16:26:09 134 6372 LSE 16:26:09 17 6374 BATE 16:25:40 30 6374 LSE 16:25:24 27 6374 LSE 16:25:24 101 6372 LSE 16:25:17 19 6374 BATE 16:25:01 92 6370 LSE 16:24:39 24 6372 BATE 16:24:36 27 6366 BATE 16:20:22 3 6366 BATE 16:20:01 18 6366 BATE 16:20:01 128 6366 LSE 16:20:01 33 6364 LSE 16:18:42 76 6364 LSE 16:18:42 17 6362 BATE 16:15:37 29 6360 BATE 16:14:33 16 6360 BATE 16:14:33 18 6360 LSE 16:14:33 94 6360 LSE 16:14:33 13 6362 LSE 16:13:18 115 6362 LSE 16:13:18 17 6368 BATE 16:13:00 18 6368 BATE 16:12:49 134 6366 LSE 16:12:21 17 6368 BATE 16:12:01 19 6370 BATE 16:11:50 33 6368 CHIX 16:11:50 26 6370 CHIX 16:11:50 26 6370 CHIX 16:11:50 3 6370 BATE 16:10:58 24 6370 BATE 16:10:53 41 6370 CHIX 16:10:53 56 6370 CHIX 16:10:53 12 6368 CHIX 16:10:31 14 6368 CHIX 16:10:31 39 6370 CHIX 16:10:31 19 6368 BATE 16:10:28 16 6370 BATE 16:10:28 67 6370 CHIX 16:10:28 87 6372 CHIX 16:10:28 128 6368 LSE 16:10:28 52 6370 LSE 16:10:28 54 6370 LSE 16:10:28 24 6364 CHIX 16:09:17 29 6366 CHIX 16:09:15 27 6366 CHIX 16:09:15 24 6364 CHIX 16:08:57 22 6356 BATE 16:07:43 28 6356 CHIX 16:07:43 28 6360 CHIX 16:07:41 63 6360 LSE 16:07:41 59 6360 LSE 16:07:28 24 6364 CHIX 16:07:16 21 6366 CHIX 16:07:16 146 6364 LSE 16:07:16 4 6366 CHIX 16:07:14 159 6366 LSE 16:07:14 2 6368 BATE 16:07:06 16 6368 BATE 16:07:06 13 6368 BATE 16:07:06 9 6368 BATE 16:07:06 4 6368 CHIX 16:07:06 16 6368 CHIX 16:07:06 4 6368 CHIX 16:07:06 29 6368 CHIX 16:06:15 117 6368 LSE 16:06:15 148 6370 LSE 16:06:15 29 6370 CHIX 16:06:00 43 6370 CHIX 16:06:00 18 6366 BATE 16:05:46 24 6366 CHIX 16:05:30 24 6364 CHIX 16:05:21 20 6366 CHIX 16:05:20 23 6366 CHIX 16:05:20 37 6354 LSE 16:05:09 29 6356 CHIX 16:04:58 125 6356 LSE 16:04:58 16 6358 LSE 16:04:56 75 6358 LSE 16:04:56 29 6358 LSE 16:04:56 29 6356 CHIX 16:04:41 29 6356 CHIX 16:04:41 97 6356 LSE 16:04:41 29 6356 LSE 16:04:41 19 6356 BATE 16:04:38 40 6358 CHIX 16:04:13 31 6358 CHIX 16:04:13 70 6356 CHIX 16:03:31 19 6348 BATE 16:02:31 18 6348 BATE 16:02:31 116 6348 LSE 16:02:31 35 6350 LSE 16:02:30 74 6350 LSE 16:02:30 34 6352 CHIX 16:02:29 6 6352 BATE 16:01:51 12 6352 BATE 16:01:51 29 6352 CHIX 16:01:51 24 6352 CHIX 16:01:10 29 6352 CHIX 16:01:10 33 6352 CHIX 16:01:03 15 6348 BATE 16:00:02 3 6348 BATE 16:00:02 2 6348 BATE 16:00:02 47 6348 CHIX 16:00:02 52 6346 CHIX 15:59:45 32 6348 BATE 15:59:30 25 6346 CHIX 15:59:30 25 6348 CHIX 15:59:30 113 6348 LSE 15:59:30 44 6350 CHIX 15:58:42 18 6340 CHIX 15:56:36 7 6340 CHIX 15:56:36 20 6340 CHIX 15:56:36 24 6340 CHIX 15:56:36 4 6336 LSE 15:56:16 127 6336 LSE 15:56:16 16 6334 BATE 15:54:45 1 6334 BATE 15:54:45 17 6334 BATE 15:54:45 35 6336 CHIX 15:54:40 127 6336 LSE 15:54:40 17 6336 LSE 15:54:40 32 6336 LSE 15:54:40 70 6336 LSE 15:54:40 52 6336 LSE 15:54:40 48 6334 CHIX 15:53:34 13 6334 CHIX 15:53:34 30 6334 CHIX 15:53:34 18 6330 BATE 15:53:07 19 6330 BATE 15:53:07 43 6330 CHIX 15:53:07 28 6330 CHIX 15:53:07 133 6330 LSE 15:53:07 26 6332 CHIX 15:51:51 17 6330 BATE 15:51:28 15 6328 CHIX 15:51:23 10 6328 CHIX 15:51:23 36 6328 LSE 15:51:23 44 6328 LSE 15:51:23 54 6328 LSE 15:51:23 34 6328 LSE 15:51:23 52 6328 LSE 15:51:23 54 6328 LSE 15:51:23 144 6328 LSE 15:51:23 27 6328 CHIX 15:50:32 129 6328 LSE 15:50:32 135 6328 LSE 15:50:32 26 6330 CHIX 15:50:28 111 6330 LSE 15:50:24 3 6330 BATE 15:50:22 13 6330 BATE 15:50:22 17 6330 BATE 15:50:22 27 6332 CHIX 15:50:08 9 6332 LSE 15:50:08 123 6332 LSE 15:50:08 38 6334 CHIX 15:50:06 156 6334 LSE 15:50:06 28 6336 CHIX 15:50:00 37 6336 CHIX 15:49:53 120 6338 LSE 15:49:53 23 6338 LSE 15:49:53 111 6338 LSE 15:49:53 17 6330 BATE 15:48:26 18 6330 BATE 15:48:26 28 6324 CHIX 15:48:26 28 6328 CHIX 15:48:26 120 6324 LSE 15:48:26 130 6330 LSE 15:48:26 50 6332 CHIX 15:48:08 28 6332 CHIX 15:48:08 18 6330 BATE 15:47:50 10 6332 BATE 15:46:47 7 6332 BATE 15:46:47 63 6332 BATE 15:46:47 18 6328 BATE 15:46:47 47 6332 CHIX 15:46:47 23 6332 CHIX 15:46:47 25 6332 CHIX 15:46:47 9 6332 CHIX 15:46:47 26 6328 CHIX 15:46:33 126 6326 LSE 15:46:33 18 6328 BATE 15:46:15 8 6328 CHIX 15:46:15 27 6328 CHIX 15:46:15 7 6328 CHIX 15:46:15 25 6328 CHIX 15:46:05 25 6332 CHIX 15:46:05 16 6336 BATE 15:44:54 16 6336 BATE 15:44:54 102 6336 LSE 15:44:54 32 6336 LSE 15:44:54 3 6338 CHIX 15:44:40 8 6338 CHIX 15:44:40 11 6338 CHIX 15:44:40 11 6338 CHIX 15:44:35 11 6338 CHIX 15:44:35 11 6338 CHIX 15:44:35 11 6338 CHIX 15:44:35 2 6338 CHIX 15:44:35 28 6334 CHIX 15:43:46 29 6336 CHIX 15:43:29 41 6340 CHIX 15:43:26 29 6334 CHIX 15:42:48 19 6336 BATE 15:42:40 22 6338 CHIX 15:42:29 111 6338 LSE 15:42:11 19 6340 BATE 15:42:07 26 6342 CHIX 15:42:07 112 6342 LSE 15:42:07 62 6344 CHIX 15:41:03 29 6344 CHIX 15:40:56 33 6346 CHIX 15:40:13 34 6348 LSE 15:40:00 17 6348 LSE 15:40:00 70 6348 LSE 15:40:00 122 6348 LSE 15:40:00 29 6348 CHIX 15:39:35 6 6348 CHIX 15:39:32 10 6348 CHIX 15:39:31 19 6348 BATE 15:39:22 29 6348 CHIX 15:39:22 32 6348 CHIX 15:39:22 28 6348 CHIX 15:39:22 14 6348 LSE 15:39:22 115 6348 LSE 15:39:22 90 6350 CHIX 15:38:48 16 6350 CHIX 15:38:48 28 6338 CHIX 15:38:10 18 6336 BATE 15:37:51 25 6336 CHIX 15:37:51 27 6338 CHIX 15:37:48 120 6338 LSE 15:37:48 25 6340 CHIX 15:37:42 111 6340 LSE 15:37:42 19 6342 BATE 15:37:37 23 6342 CHIX 15:37:37 10 6342 LSE 15:37:37 99 6342 LSE 15:37:37 24 6344 CHIX 15:37:24 18 6346 BATE 15:37:22 29 6344 CHIX 15:37:01 29 6346 CHIX 15:36:53 11 6346 CHIX 15:36:53 55 6346 CHIX 15:36:53 118 6338 LSE 15:36:44 17 6340 BATE 15:36:36 25 6340 CHIX 15:36:36 16 6346 BATE 15:36:35 26 6344 CHIX 15:36:35 89 6344 CHIX 15:36:35 359 6344 LSE 15:36:35 28 6344 LSE 15:36:35 30 6344 LSE 15:36:35 70 6344 LSE 15:36:35 126 6346 LSE 15:36:35 74 6346 CHIX 15:36:20 23 6340 CHIX 15:35:38 1 6340 CHIX 15:35:38 2 6342 BATE 15:35:33 20 6342 BATE 15:35:33 2 6342 BATE 15:35:32 28 6342 CHIX 15:35:32 13 6342 BATE 15:35:31 86 6344 LSE 15:35:31 44 6344 LSE 15:35:31 12 6346 CHIX 15:35:16 17 6346 CHIX 15:35:15 133 6346 LSE 15:35:15 8 6350 BATE 15:35:07 2 6350 BATE 15:35:07 4 6350 BATE 15:35:07 16 6348 CHIX 15:35:07 55 6348 CHIX 15:35:07 31 6350 BATE 15:34:37 24 6350 CHIX 15:34:37 37 6350 LSE 15:34:37 95 6350 LSE 15:34:37 26 6348 CHIX 15:33:07 146 6348 LSE 15:33:07 17 6352 BATE 15:33:03 25 6352 CHIX 15:33:03 124 6352 CHIX 15:33:03 130 6346 LSE 15:32:48 18 6346 BATE 15:32:31 19 6348 BATE 15:32:00 24 6348 CHIX 15:32:00 24 6348 CHIX 15:31:58 18 6350 BATE 15:31:51 29 6348 CHIX 15:31:40 123 6348 LSE 15:31:40 19 6350 BATE 15:31:36 114 6348 LSE 15:31:22 24 6350 CHIX 15:31:20 109 6350 LSE 15:31:20 119 6350 LSE 15:31:20 122 6350 LSE 15:31:06 27 6352 CHIX 15:31:02 12 6352 CHIX 15:31:01 136 6352 LSE 15:31:01 25 6354 CHIX 15:30:59 14 6354 LSE 15:30:59 14 6354 LSE 15:30:59 70 6354 LSE 15:30:59 111 6354 LSE 15:30:47 100 6354 LSE 15:30:41 26 6354 LSE 15:30:41 6 6356 LSE 15:30:41 40 6356 LSE 15:30:41 52 6356 LSE 15:30:41 54 6356 LSE 15:30:41 16 6354 BATE 15:30:39 2 6354 BATE 15:30:39 28 6356 CHIX 15:30:39 20 6358 BATE 15:30:21 19 6358 BATE 15:30:21 46 6360 CHIX 15:30:21 31 6360 CHIX 15:30:21 29 6360 CHIX 15:30:21 26 6360 CHIX 15:30:21 41 6360 LSE 15:30:21 70 6358 LSE 15:30:21 116 6360 LSE 15:30:21 2 6342 BATE 15:27:23 17 6342 CHIX 15:27:23 13 6342 CHIX 15:27:23 33 6342 CHIX 15:27:23 120 6342 LSE 15:27:23 3 6342 BATE 15:27:18 14 6342 BATE 15:27:18 18 6336 BATE 15:26:42 27 6336 CHIX 15:26:42 128 6340 LSE 15:26:11 24 6340 CHIX 15:26:10 29 6344 CHIX 15:26:01 25 6344 CHIX 15:26:01 1 6346 BATE 15:25:55 6 6346 BATE 15:25:55 4 6346 BATE 15:25:54 7 6346 BATE 15:25:54 8 6348 LSE 15:25:53 191 6348 LSE 15:25:53 147 6348 LSE 15:25:53 11 6348 CHIX 15:25:37 10 6348 CHIX 15:25:37 28 6348 CHIX 15:25:37 18 6346 BATE 15:24:53 17 6348 BATE 15:24:53 24 6348 CHIX 15:24:53 27 6346 CHIX 15:24:31 24 6344 CHIX 15:24:00 30 6342 CHIX 15:23:58 42 6344 LSE 15:23:53 16 6344 LSE 15:23:53 135 6344 LSE 15:23:53 44 6344 LSE 15:23:53 20 6344 BATE 15:23:39 126 6344 LSE 15:23:39 19 6344 BATE 15:23:38 25 6344 CHIX 15:23:38 128 6344 LSE 15:23:38 17 6344 BATE 15:22:58 16 6344 BATE 15:22:36 27 6344 CHIX 15:22:36 27 6344 CHIX 15:22:36 3 6344 CHIX 15:22:36 5 6344 CHIX 15:22:36 29 6342 CHIX 15:22:14 17 6342 BATE 15:21:51 3 6342 BATE 15:21:50 2 6342 BATE 15:21:50 29 6344 CHIX 15:21:50 111 6344 LSE 15:21:50 20 6344 LSE 15:21:50 13 6346 BATE 15:21:40 3 6346 BATE 15:21:40 25 6344 CHIX 15:20:43 2 6344 CHIX 15:20:43 27 6344 CHIX 15:20:40 27 6342 CHIX 15:20:17 28 6342 CHIX 15:20:17 16 6348 BATE 15:19:30 27 6348 CHIX 15:19:19 26 6350 CHIX 15:19:19 25 6350 CHIX 15:19:19 61 6352 LSE 15:19:19 59 6352 LSE 15:19:16 18 6354 BATE 15:19:03 40 6354 CHIX 15:19:03 100 6354 LSE 15:19:03 45 6356 CHIX 15:19:02 24 6356 CHIX 15:19:02 28 6356 CHIX 15:19:02 22 6354 LSE 15:19:02 16 6356 CHIX 15:18:34 12 6356 CHIX 15:18:34 5 6350 CHIX 15:18:30 28 6346 CHIX 15:17:23 4 6346 LSE 15:17:23 110 6346 LSE 15:17:23 11 6350 BATE 15:16:58 16 6350 BATE 15:16:58 18 6350 BATE 15:16:58 31 6348 CHIX 15:16:58 24 6348 CHIX 15:16:31 8 6346 BATE 15:16:09 2 6346 BATE 15:16:09 7 6346 BATE 15:16:09 24 6346 CHIX 15:16:09 9 6340 BATE 15:15:58 9 6340 BATE 15:15:58 5 6340 BATE 15:15:58 2 6340 BATE 15:15:58 35 6342 CHIX 15:15:58 26 6340 CHIX 15:15:58 23 6342 LSE 15:15:58 54 6342 LSE 15:15:58 40 6342 LSE 15:15:58 31 6342 LSE 15:15:58 42 6342 LSE 15:15:58 40 6342 LSE 15:15:58 61 6342 LSE 15:15:58 60 6342 LSE 15:15:58 19 6344 BATE 15:15:13 67 6344 BATE 15:15:13 27 6344 CHIX 15:15:13 28 6344 CHIX 15:15:13 74 6344 CHIX 15:15:13 30 6344 CHIX 15:15:13 25 6338 CHIX 15:14:27 24 6338 CHIX 15:14:27 24 6336 CHIX 15:14:08 16 6336 BATE 15:13:47 8 6336 BATE 15:13:47 17 6336 BATE 15:13:47 7 6336 CHIX 15:13:47 4 6336 CHIX 15:13:47 28 6336 CHIX 15:13:47 17 6336 CHIX 15:13:47 46 6336 CHIX 15:13:47 18 6328 BATE 15:11:50 111 6328 LSE 15:11:50 109 6330 LSE 15:11:43 12 6332 BATE 15:11:11 16 6332 BATE 15:11:11 4 6332 BATE 15:11:11 28 6332 CHIX 15:11:11 27 6332 CHIX 15:11:11 139 6332 LSE 15:11:11 29 6334 CHIX 15:11:00 26 6336 CHIX 15:10:58 31 6336 CHIX 15:10:58 4 6330 LSE 15:10:04 27 6332 BATE 15:09:05 24 6332 CHIX 15:09:05 48 6336 CHIX 15:09:03 33 6334 CHIX 15:09:03 115 6330 LSE 15:08:30 27 6332 CHIX 15:08:08 119 6332 LSE 15:08:08 3 6336 BATE 15:07:24 15 6336 BATE 15:07:24 26 6336 CHIX 15:07:24 24 6336 LSE 15:07:24 107 6336 LSE 15:07:24 19 6340 BATE 15:07:14 19 6342 BATE 15:07:14 25 6340 CHIX 15:07:14 41 6340 CHIX 15:07:07 10 6336 BATE 15:06:59 11 6336 CHIX 15:06:59 12 6336 CHIX 15:06:59 31 6332 CHIX 15:06:45 10 6330 LSE 15:06:45 52 6330 LSE 15:06:45 54 6330 LSE 15:06:45 27 6336 CHIX 15:06:05 24 6336 CHIX 15:06:05 18 6338 CHIX 15:06:05 8 6338 CHIX 15:06:05 88 6336 LSE 15:06:05 33 6336 LSE 15:06:05 27 6336 LSE 15:06:05 41 6336 LSE 15:06:05 52 6336 LSE 15:06:05 25 6344 CHIX 15:05:04 25 6350 CHIX 15:05:00 92 6348 LSE 15:05:00 32 6348 LSE 15:05:00 13 6352 BATE 15:04:27 6 6352 BATE 15:04:27 24 6352 BATE 15:04:27 17 6350 CHIX 15:04:27 12 6350 CHIX 15:04:27 27 6352 LSE 15:04:27 43 6352 LSE 15:04:27 22 6352 LSE 15:04:27 40 6352 LSE 15:04:27 30 6352 LSE 15:04:27 103 6352 LSE 15:04:27 148 6352 LSE 15:04:27 32 6352 BATE 15:03:20 49 6350 BATE 15:03:05 84 6350 CHIX 15:03:05 32 6350 CHIX 15:03:05 16 6348 CHIX 15:03:05 73 6348 CHIX 15:03:05 4 6348 CHIX 15:03:05 9 6348 CHIX 15:03:05 156 6348 LSE 15:03:05 52 6348 LSE 15:03:05 29 6348 LSE 15:03:05 24 6338 BATE 15:00:58 2 6338 BATE 15:00:57 29 6338 CHIX 15:00:57 2 6338 CHIX 15:00:57 134 6338 LSE 15:00:57 23 6340 LSE 15:00:53 12 6340 LSE 15:00:53 10 6338 CHIX 15:00:42 8 6338 CHIX 15:00:42 5 6338 CHIX 15:00:42 5 6338 CHIX 15:00:42 28 6340 CHIX 15:00:38 70 6340 LSE 15:00:38 4 6338 LSE 15:00:38 18 6340 BATE 15:00:33 25 6340 CHIX 15:00:33 56 6338 LSE 15:00:21 18 6340 BATE 15:00:13 53 6338 CHIX 15:00:13 17 6336 BATE 15:00:09 26 6336 CHIX 15:00:03 19 6336 BATE 15:00:01 46 6332 LSE 15:00:01 32 6332 LSE 15:00:01 27 6334 CHIX 14:59:49 25 6334 CHIX 14:59:49 27 6334 CHIX 14:59:25 66 6334 LSE 14:59:25 30 6334 LSE 14:59:25 22 6334 LSE 14:59:25 2 6336 BATE 14:59:11 8 6336 BATE 14:59:11 16 6336 BATE 14:59:11 14 6338 CHIX 14:59:11 34 6338 CHIX 14:59:11 1 6336 CHIX 14:59:11 26 6336 CHIX 14:59:11 36 6336 LSE 14:59:11 88 6336 LSE 14:59:11 26 6336 CHIX 14:58:47 27 6332 CHIX 14:57:30 18 6336 BATE 14:57:27 17 6336 BATE 14:57:27 41 6338 CHIX 14:57:18 28 6340 CHIX 14:57:18 25 6340 CHIX 14:57:18 110 6338 LSE 14:57:18 28 6340 CHIX 14:57:08 118 6342 LSE 14:56:51 25 6344 CHIX 14:56:28 113 6344 LSE 14:56:28 16 6346 BATE 14:56:15 19 6346 BATE 14:56:15 18 6346 BATE 14:56:15 24 6346 CHIX 14:56:15 24 6346 CHIX 14:56:15 3 6346 BATE 14:56:02 45 6346 CHIX 14:56:02 12 6334 CHIX 14:55:16 37 6334 CHIX 14:55:16 17 6332 CHIX 14:54:31 12 6332 CHIX 14:54:31 26 6334 CHIX 14:54:26 19 6336 BATE 14:54:17 23 6340 CHIX 14:54:17 4 6340 CHIX 14:54:17 30 6340 CHIX 14:54:17 117 6336 LSE 14:54:17 97 6340 LSE 14:54:17 35 6340 LSE 14:54:17 8 6344 BATE 14:53:10 11 6344 BATE 14:53:10 29 6344 CHIX 14:53:03 24 6338 CHIX 14:52:58 25 6338 CHIX 14:52:58 118 6338 LSE 14:52:58 14 6338 LSE 14:52:28 121 6338 LSE 14:52:28 50 6340 LSE 14:52:26 52 6340 LSE 14:52:26 33 6340 LSE 14:52:26 52 6340 LSE 14:52:26 16 6340 LSE 14:52:26 52 6340 LSE 14:52:26 16 6340 BATE 14:52:17 22 6340 BATE 14:52:17 19 6340 CHIX 14:52:17 9 6340 CHIX 14:52:17 53 6340 CHIX 14:52:17 33 6338 BATE 14:52:07 7 6338 BATE 14:52:07 29 6334 CHIX 14:52:02 29 6332 BATE 14:51:59 28 6332 CHIX 14:51:59 17 6332 CHIX 14:51:59 24 6328 CHIX 14:51:25 134 6328 LSE 14:51:25 19 6330 BATE 14:51:10 41 6326 CHIX 14:50:51 115 6326 LSE 14:50:51 14 6328 CHIX 14:50:40 34 6328 CHIX 14:50:40 25 6328 BATE 14:50:24 55 6328 CHIX 14:50:24 29 6326 CHIX 14:48:55 117 6326 LSE 14:48:55 52 6326 LSE 14:48:55 22 6326 LSE 14:48:55 39 6326 LSE 14:48:55 152 6326 LSE 14:48:55 28 6330 CHIX 14:48:32 54 6330 CHIX 14:48:32 52 6328 LSE 14:48:24 52 6328 LSE 14:48:24 22 6330 BATE 14:47:57 32 6328 BATE 14:47:57 16 6328 BATE 14:47:57 48 6328 BATE 14:47:57 25 6328 CHIX 14:47:57 27 6330 CHIX 14:47:57 85 6330 CHIX 14:47:57 100 6330 CHIX 14:47:57 85 6328 LSE 14:47:57 41 6328 LSE 14:47:57 12 6324 BATE 14:47:25 29 6312 CHIX 14:47:06 65 6312 CHIX 14:47:06 18 6312 BATE 14:45:53 17 6312 BATE 14:45:53 20 6312 BATE 14:45:52 26 6312 CHIX 14:45:52 25 6312 CHIX 14:45:52 17 6312 LSE 14:45:52 104 6312 LSE 14:45:52 2 6312 BATE 14:45:33 16 6312 BATE 14:45:33 16 6312 BATE 14:45:33 28 6312 CHIX 14:45:33 110 6312 LSE 14:45:33 26 6312 CHIX 14:45:25 133 6312 LSE 14:45:25 17 6314 BATE 14:45:11 31 6314 CHIX 14:45:11 36 6314 CHIX 14:45:11 27 6310 CHIX 14:44:29 24 6310 LSE 14:44:06 103 6310 LSE 14:44:06 7 6310 LSE 14:44:02 16 6310 BATE 14:44:01 28 6312 CHIX 14:44:01 43 6312 CHIX 14:44:00 9 6312 CHIX 14:44:00 58 6312 CHIX 14:44:00 2 6310 BATE 14:43:56 2 6308 CHIX 14:43:37 4 6308 CHIX 14:43:37 12 6306 CHIX 14:43:34 15 6306 CHIX 14:43:34 16 6306 BATE 14:42:47 26 6304 CHIX 14:42:28 140 6304 LSE 14:42:28 10 6306 BATE 14:41:16 6 6306 BATE 14:41:16 50 6306 CHIX 14:41:16 33 6306 CHIX 14:41:16 25 6306 CHIX 14:41:16 17 6306 BATE 14:40:47 28 6300 CHIX 14:40:05 123 6302 LSE 14:40:05 23 6304 BATE 14:39:49 26 6304 CHIX 14:39:49 132 6304 LSE 14:39:49 24 6306 CHIX 14:39:42 29 6308 CHIX 14:39:37 25 6308 CHIX 14:39:28 132 6306 LSE 14:39:18 6 6308 CHIX 14:39:05 8 6308 CHIX 14:39:05 13 6308 CHIX 14:39:05 18 6310 CHIX 14:39:02 12 6310 CHIX 14:39:02 8 6308 CHIX 14:39:00 22 6308 BATE 14:38:56 17 6306 CHIX 14:38:46 6 6306 CHIX 14:38:46 23 6306 CHIX 14:38:46 3 6306 CHIX 14:38:46 4 6308 BATE 14:38:31 13 6308 BATE 14:38:31 3 6308 CHIX 14:38:31 28 6306 CHIX 14:38:29 16 6304 BATE 14:38:06 10 6302 BATE 14:37:57 7 6302 BATE 14:37:57 26 6302 CHIX 14:37:57 32 6302 CHIX 14:37:57 28 6302 CHIX 14:37:57 26 6300 CHIX 14:37:49 24 6300 CHIX 14:37:49 124 6300 LSE 14:37:49 28 6302 CHIX 14:37:29 26 6300 CHIX 14:36:59 3 6300 CHIX 14:36:59 24 6300 CHIX 14:36:59 85 6300 LSE 14:36:59 50 6300 LSE 14:36:59 28 6302 CHIX 14:36:40 16 6312 BATE 14:36:04 3 6312 BATE 14:36:04 1 6312 BATE 14:36:04 17 6312 BATE 14:36:04 16 6312 BATE 14:36:04 28 6312 CHIX 14:36:04 27 6312 CHIX 14:36:04 18 6312 CHIX 14:36:04 8 6312 CHIX 14:36:04 8 6312 LSE 14:36:04 52 6312 LSE 14:36:04 52 6312 LSE 14:36:04 124 6312 LSE 14:36:04 132 6314 LSE 14:35:55 26 6316 CHIX 14:35:15 3 6316 BATE 14:34:35 3 6316 BATE 14:34:35 6 6316 CHIX 14:34:35 13 6316 CHIX 14:34:35 6 6316 CHIX 14:34:35 13 6316 BATE 14:34:29 3 6316 BATE 14:34:29 4 6316 BATE 14:34:29 13 6316 BATE 14:34:29 25 6318 CHIX 14:34:29 129 6318 LSE 14:34:29 52 6320 LSE 14:34:29 52 6320 LSE 14:34:29 19 6320 LSE 14:34:29 3 6320 CHIX 14:34:27 25 6320 CHIX 14:34:27 52 6320 LSE 14:34:27 52 6320 LSE 14:34:27 16 6320 LSE 14:34:27 25 6320 CHIX 14:34:20 30 6320 BATE 14:34:09 42 6318 CHIX 14:34:04 31 6318 CHIX 14:34:01 98 6318 CHIX 14:34:01 27 6306 BATE 14:33:25 29 6306 CHIX 14:33:25 14 6308 LSE 14:33:25 52 6308 LSE 14:33:25 52 6308 LSE 14:33:25 119 6308 LSE 14:33:25 33 6310 CHIX 14:33:02 25 6312 CHIX 14:32:50 16 6314 BATE 14:32:49 41 6314 CHIX 14:32:48 25 6314 CHIX 14:32:43 2 6314 CHIX 14:32:43 19 6310 BATE 14:32:23 18 6312 BATE 14:32:23 27 6310 CHIX 14:32:23 60 6314 LSE 14:32:22 60 6314 LSE 14:32:09 29 6316 CHIX 14:31:35 25 6316 CHIX 14:31:16 32 6316 CHIX 14:31:09 45 6316 LSE 14:31:09 52 6316 LSE 14:31:09 18 6316 LSE 14:31:09 34 6316 LSE 14:31:09 52 6316 LSE 14:31:09 36 6314 LSE 14:31:09 105 6316 LSE 14:31:09 14 6316 LSE 14:31:09 21 6320 CHIX 14:30:39 112 6318 LSE 14:30:26 16 6320 BATE 14:30:25 3 6320 BATE 14:30:25 27 6320 CHIX 14:30:25 3 6322 CHIX 14:30:22 37 6322 CHIX 14:30:22 35 6322 CHIX 14:30:22 11 6320 BATE 14:30:20 28 6320 CHIX 14:30:20 11 6320 BATE 14:30:18 28 6316 CHIX 14:30:17 77 6318 LSE 14:30:05 41 6318 LSE 14:30:05 25 6322 CHIX 14:29:39 39 6322 CHIX 14:29:39 127 6318 LSE 14:29:39 17 6318 BATE 14:26:46 18 6318 BATE 14:26:46 37 6320 CHIX 14:26:46 24 6320 CHIX 14:26:46 20 6320 CHIX 14:26:46 9 6320 CHIX 14:26:46 118 6316 LSE 14:26:46 120 6320 LSE 14:26:46 129 6322 LSE 14:26:46 16 6316 BATE 14:26:04 38 6316 CHIX 14:26:04 7 6316 CHIX 14:26:04 2 6314 BATE 14:26:02 29 6316 CHIX 14:25:58 24 6310 CHIX 14:25:40 26 6310 CHIX 14:25:40 13 6314 BATE 14:25:20 21 6314 BATE 14:25:10 18 6314 BATE 14:24:40 132 6314 LSE 14:24:19 10 6324 BATE 14:23:13 8 6324 BATE 14:23:13 26 6324 CHIX 14:23:13 82 6326 LSE 14:23:13 43 6326 LSE 14:23:13 29 6330 CHIX 14:22:58 28 6332 LSE 14:22:58 89 6332 LSE 14:22:29 67 6334 LSE 14:22:29 15 6334 LSE 14:22:29 32 6334 LSE 14:22:29 35 6336 CHIX 14:22:28 13 6336 BATE 14:21:07 6 6336 BATE 14:21:07 26 6336 CHIX 14:21:07 5 6338 CHIX 14:20:32 19 6338 CHIX 14:20:32 28 6340 CHIX 14:20:13 18 6336 BATE 14:19:36 29 6336 CHIX 14:19:36 32 6336 CHIX 14:19:00 29 6336 CHIX 14:17:33 1 6336 CHIX 14:17:33 31 6336 CHIX 14:17:33 27 6330 CHIX 14:17:11 113 6332 LSE 14:17:11 16 6332 CHIX 14:15:14 8 6332 CHIX 14:14:58 19 6336 BATE 14:13:43 16 6336 BATE 14:13:43 29 6336 CHIX 14:13:43 27 6338 CHIX 14:13:42 120 6340 LSE 14:13:42 24 6338 CHIX 14:12:33 27 6338 CHIX 14:12:33 27 6338 CHIX 14:12:33 121 6338 LSE 14:12:33 18 6340 BATE 14:11:28 23 6340 CHIX 14:11:28 5 6340 CHIX 14:11:28 24 6334 CHIX 14:10:01 29 6334 CHIX 14:10:01 17 6340 BATE 14:09:15 28 6338 CHIX 14:09:13 130 6338 LSE 14:09:13 29 6338 CHIX 14:06:59 54 6340 CHIX 14:06:48 12 6332 CHIX 14:06:29 17 6332 BATE 14:04:06 28 6332 CHIX 14:04:06 24 6334 CHIX 14:03:57 31 6336 CHIX 14:03:55 19 6336 CHIX 14:03:55 12 6336 CHIX 14:03:55 125 6336 LSE 14:03:55 16 6334 BATE 13:59:39 27 6336 CHIX 13:59:37 3 6336 CHIX 13:59:20 18 6340 BATE 13:57:57 17 6340 BATE 13:57:57 24 6340 CHIX 13:57:57 111 6338 LSE 13:57:57 20 6340 LSE 13:57:57 40 6340 LSE 13:57:57 70 6338 LSE 13:57:57 8 6340 LSE 13:57:57 122 6340 LSE 13:57:57 42 6342 CHIX 13:57:45 45 6342 CHIX 13:57:45 36 6342 CHIX 13:57:38 5 6338 BATE 13:57:35 5 6338 BATE 13:57:35 22 6338 CHIX 13:57:35 9 6338 BATE 13:57:34 10 6338 BATE 13:57:33 6 6338 BATE 13:57:33 13 6338 BATE 13:57:33 19 6334 BATE 13:57:07 29 6334 CHIX 13:57:07 41 6334 CHIX 13:57:07 24 6332 CHIX 13:54:18 28 6332 CHIX 13:54:18 27 6334 CHIX 13:52:30 104 6334 LSE 13:52:30 13 6334 LSE 13:52:30 25 6336 CHIX 13:50:43 117 6336 LSE 13:50:43 16 6338 BATE 13:50:07 18 6338 BATE 13:50:07 124 6338 LSE 13:50:07 30 6338 CHIX 13:49:31 27 6338 CHIX 13:49:07 4 6340 BATE 13:48:42 6 6340 BATE 13:48:42 24 6340 CHIX 13:48:42 29 6340 CHIX 13:48:42 7 6340 BATE 13:48:02 5 6340 LSE 13:48:02 112 6340 LSE 13:48:02 17 6340 LSE 13:48:02 15 6342 BATE 13:45:42 9 6342 BATE 13:45:42 12 6342 CHIX 13:45:42 16 6342 CHIX 13:45:42 10 6342 CHIX 13:45:42 7 6342 CHIX 13:45:42 9 6342 CHIX 13:45:42 78 6342 LSE 13:45:42 48 6342 LSE 13:45:42 110 6342 LSE 13:45:42 24 6344 CHIX 13:44:40 11 6346 BATE 13:44:10 27 6346 CHIX 13:43:49 54 6348 LSE 13:43:39 60 6348 LSE 13:43:39 19 6350 BATE 13:42:59 77 6354 CHIX 13:42:19 48 6352 LSE 13:42:19 117 6352 LSE 13:42:19 77 6352 LSE 13:42:05 28 6356 CHIX 13:41:21 26 6356 LSE 13:41:21 30 6356 LSE 13:41:21 70 6356 LSE 13:41:21 17 6358 BATE 13:41:03 51 6364 CHIX 13:40:31 2 6366 BATE 13:40:30 11 6366 BATE 13:40:30 2 6366 BATE 13:40:30 2 6366 BATE 13:40:30 29 6364 CHIX 13:40:16 128 6364 LSE 13:40:16 33 6368 CHIX 13:39:21 19 6368 CHIX 13:39:21 7 6368 CHIX 13:39:21 125 6366 LSE 13:39:21 36 6366 CHIX 13:38:33 51 6360 CHIX 13:35:09 29 6360 LSE 13:35:09 87 6360 LSE 13:35:09 24 6364 CHIX 13:34:45 26 6364 CHIX 13:34:20 31 6364 CHIX 13:34:20 18 6368 BATE 13:34:05 16 6370 BATE 13:34:05 29 6370 CHIX 13:34:05 9 6370 LSE 13:34:05 105 6370 LSE 13:34:05 26 6372 CHIX 13:32:35 119 6372 LSE 13:32:35 128 6372 LSE 13:32:35 2 6372 LSE 13:32:35 18 6378 BATE 13:32:20 29 6376 CHIX 13:32:20 1 6378 CHIX 13:32:20 52 6378 CHIX 13:32:20 15 6378 CHIX 13:32:20 3 6360 CHIX 13:26:57 22 6360 CHIX 13:26:57 5 6360 CHIX 13:26:57 20 6360 CHIX 13:26:57 22 6360 CHIX 13:26:57 5 6360 CHIX 13:26:57 24 6360 CHIX 13:26:57 85 6360 LSE 13:26:57 42 6360 LSE 13:26:57 121 6360 LSE 13:26:57 19 6360 BATE 13:25:57 17 6360 BATE 13:25:57 28 6360 CHIX 13:25:57 133 6360 LSE 13:25:57 17 6360 BATE 13:25:46 16 6362 BATE 13:25:46 29 6356 CHIX 13:24:37 29 6356 CHIX 13:24:20 25 6356 CHIX 13:24:20 31 6356 BATE 13:22:56 28 6356 CHIX 13:22:19 33 6356 LSE 13:22:19 91 6356 LSE 13:22:19 131 6356 LSE 13:22:19 3 6360 CHIX 13:21:30 11 6360 CHIX 13:21:30 16 6360 CHIX 13:21:30 18 6360 BATE 13:21:10 27 6356 CHIX 13:21:04 18 6358 BATE 13:20:22 19 6360 BATE 13:20:22 24 6360 CHIX 13:20:22 121 6362 LSE 13:20:21 26 6364 CHIX 13:17:21 113 6364 LSE 13:17:21 122 6362 LSE 13:15:48 27 6364 CHIX 13:14:44 33 6362 CHIX 13:14:17 117 6364 LSE 13:13:52 16 6368 BATE 13:13:11 109 6368 LSE 13:13:11 24 6368 LSE 13:13:11 16 6368 LSE 13:13:11 88 6368 LSE 13:12:58 2 6370 BATE 13:12:53 7 6370 BATE 13:12:53 8 6370 BATE 13:12:53 25 6372 CHIX 13:12:53 117 6372 LSE 13:12:53 1 6372 CHIX 13:12:51 26 6372 CHIX 13:12:27 24 6376 CHIX 13:11:40 27 6380 CHIX 13:11:39 28 6382 CHIX 13:11:39 131 6380 LSE 13:11:39 25 6380 CHIX 13:11:21 29 6384 CHIX 13:11:21 131 6384 LSE 13:11:21 3 6386 CHIX 13:10:42 22 6386 CHIX 13:10:42 121 6386 LSE 13:10:42 17 6386 BATE 13:08:42 29 6386 CHIX 13:08:42 25 6386 CHIX 13:08:42 131 6386 LSE 13:08:42 127 6386 LSE 13:08:42 26 6378 CHIX 13:06:02 110 6378 LSE 13:06:02 18 6380 BATE 13:05:53 24 6380 CHIX 13:05:53 129 6380 LSE 13:05:53 16 6380 BATE 13:05:08 25 6380 CHIX 13:05:08 121 6380 LSE 13:05:08 37 6384 CHIX 13:04:52 28 6382 CHIX 13:04:52 20 6382 BATE 13:03:18 55 6382 LSE 13:03:18 78 6382 LSE 13:03:18 114 6384 LSE 13:02:22 28 6384 CHIX 13:01:55 25 6388 BATE 12:58:14 27 6388 CHIX 12:58:14 26 6388 CHIX 12:58:14 122 6388 LSE 12:58:14 49 6388 LSE 12:58:14 41 6388 LSE 12:58:14 39 6388 LSE 12:57:24 4 6388 LSE 12:56:54 27 6390 CHIX 12:55:48 60 6390 CHIX 12:55:48 11 6384 LSE 12:55:43 11 6384 LSE 12:55:43 11 6384 LSE 12:55:43 26 6388 CHIX 12:55:07 117 6388 LSE 12:55:07 25 6390 CHIX 12:54:20 32 6390 CHIX 12:54:20 27 6388 CHIX 12:53:29 25 6392 CHIX 12:52:56 16 6392 BATE 12:52:31 28 6396 CHIX 12:51:59 130 6396 LSE 12:51:59 1 6398 CHIX 12:51:49 43 6398 CHIX 12:51:49 7 6398 LSE 12:51:49 107 6398 LSE 12:51:49 25 6396 CHIX 12:49:21 17 6398 BATE 12:49:15 4 6396 CHIX 12:49:15 27 6398 CHIX 12:49:15 119 6398 LSE 12:49:15 16 6402 BATE 12:48:28 3 6402 BATE 12:48:28 26 6400 CHIX 12:48:27 92 6404 LSE 12:47:48 24 6406 CHIX 12:47:33 50 6406 LSE 12:47:33 76 6406 LSE 12:47:33 25 6408 CHIX 12:47:23 14 6420 BATE 12:46:31 5 6420 BATE 12:46:31 17 6420 BATE 12:46:31 120 6422 LSE 12:46:31 28 6424 CHIX 12:46:28 25 6428 CHIX 12:46:28 70 6428 LSE 12:46:28 97 6428 LSE 12:46:28 28 6434 CHIX 12:46:15 28 6434 CHIX 12:46:15 115 6434 LSE 12:46:15 19 6432 BATE 12:45:55 24 6432 CHIX 12:45:55 27 6420 CHIX 12:45:28 32 6420 CHIX 12:45:28 27 6418 CHIX 12:45:00 29 6418 CHIX 12:45:00 3 6418 CHIX 12:45:00 24 6414 CHIX 12:40:07 10 6416 CHIX 12:40:07 16 6416 CHIX 12:40:07 104 6416 LSE 12:40:07 8 6416 LSE 12:39:03 28 6418 CHIX 12:38:50 11 6418 BATE 12:38:22 19 6418 BATE 12:38:22 36 6418 CHIX 12:38:22 4 6418 CHIX 12:38:16 18 6418 BATE 12:38:04 15 6416 CHIX 12:38:03 14 6416 CHIX 12:38:03 2 6414 LSE 12:38:03 73 6414 LSE 12:38:03 47 6414 LSE 12:38:03 32 6424 CHIX 12:34:47 16 6424 BATE 12:34:40 19 6424 BATE 12:34:40 21 6424 CHIX 12:34:40 121 6424 LSE 12:34:40 8 6424 LSE 12:34:40 27 6426 CHIX 12:33:40 149 6426 LSE 12:33:40 23 6426 LSE 12:33:13 7 6424 CHIX 12:32:43 30 6426 LSE 12:32:43 40 6426 LSE 12:32:43 40 6426 LSE 12:32:43 33 6426 LSE 12:32:43 2 6424 BATE 12:32:20 14 6424 BATE 12:32:20 2 6424 BATE 12:32:20 44 6424 CHIX 12:32:05 33 6426 CHIX 12:32:05 40 6424 CHIX 12:32:05 15 6422 BATE 12:31:57 3 6422 BATE 12:31:57 27 6422 CHIX 12:31:57 25 6424 CHIX 12:31:57 24 6426 CHIX 12:31:14 25 6428 CHIX 12:29:36 21 6432 LSE 12:29:32 89 6432 LSE 12:29:32 22 6434 BATE 12:29:23 26 6434 CHIX 12:29:23 134 6434 LSE 12:29:23 29 6432 CHIX 12:28:19 19 6436 BATE 12:27:30 21 6438 LSE 12:27:30 100 6438 LSE 12:27:30 29 6440 CHIX 12:27:19 70 6440 LSE 12:27:19 51 6440 LSE 12:27:19 64 6440 LSE 12:27:19 21 6440 LSE 12:27:14 21 6440 LSE 12:27:14 43 6440 LSE 12:27:14 27 6446 CHIX 12:26:31 19 6448 BATE 12:25:53 6 6450 CHIX 12:25:53 18 6450 CHIX 12:25:53 121 6450 LSE 12:25:53 21 6454 BATE 12:25:47 109 6448 LSE 12:25:18 26 6446 CHIX 12:24:50 27 6446 CHIX 12:24:50 69 6446 LSE 12:24:50 40 6446 LSE 12:24:50 24 6450 CHIX 12:23:49 55 6454 LSE 12:23:47 75 6454 LSE 12:23:47 24 6458 CHIX 12:23:39 18 6460 BATE 12:23:37 29 6460 CHIX 12:23:37 26 6460 LSE 12:23:37 82 6460 LSE 12:23:37 7 6460 LSE 12:23:37 18 6462 BATE 12:23:34 6 6464 CHIX 12:23:29 20 6464 CHIX 12:23:29 27 6466 CHIX 12:23:29 3 6462 CHIX 12:23:17 17 6458 BATE 12:23:14 26 6460 CHIX 12:23:12 66 6458 LSE 12:23:12 52 6458 LSE 12:23:12 51 6458 LSE 12:23:12 30 6458 LSE 12:23:12 31 6458 LSE 12:23:12 66 6460 LSE 12:23:12 30 6460 LSE 12:23:12 36 6460 LSE 12:23:12 40 6460 LSE 12:23:12 380 6460 LSE 12:23:12 235 6460 LSE 12:23:12 26 6464 CHIX 12:23:05 40 6464 LSE 12:23:05 42 6464 LSE 12:23:05 9 6436 BATE 12:22:48 8 6436 BATE 12:22:48 16 6436 BATE 12:22:48 29 6436 CHIX 12:22:48 28 6436 CHIX 12:22:48 29 6436 CHIX 12:22:48 24 6436 CHIX 12:22:48 42 6436 LSE 12:22:48 90 6436 LSE 12:22:48 119 6436 LSE 12:22:48 27 6438 CHIX 12:21:44 25 6432 CHIX 12:17:26 29 6434 CHIX 12:17:26 16 6436 BATE 12:17:17 18 6436 BATE 12:17:17 25 6436 CHIX 12:17:17 26 6438 CHIX 12:17:10 66 6438 CHIX 12:16:50 26 6426 CHIX 12:14:53 129 6426 LSE 12:14:53 18 6428 BATE 12:13:23 29 6428 CHIX 12:13:23 119 6428 LSE 12:13:23 27 6432 CHIX 12:12:23 26 6434 CHIX 12:12:20 28 6430 CHIX 12:11:10 28 6430 CHIX 12:11:10 18 6428 BATE 12:07:15 26 6428 CHIX 12:07:15 116 6428 LSE 12:05:56 24 6430 CHIX 12:05:45 13 6430 CHIX 12:05:45 44 6430 CHIX 12:05:45 18 6424 CHIX 12:05:14 19 6424 BATE 12:05:13 2 6424 BATE 12:05:13 18 6424 BATE 12:05:07 28 6424 CHIX 12:05:07 28 6426 CHIX 12:03:49 19 6426 CHIX 12:02:31 9 6426 CHIX 12:02:31 29 6428 CHIX 12:02:29 27 6430 CHIX 12:02:29 19 6434 BATE 11:59:23 27 6432 CHIX 11:59:23 121 6434 LSE 11:59:23 25 6436 CHIX 11:55:30 28 6438 CHIX 11:55:01 25 6436 CHIX 11:54:37 12 6432 BATE 11:54:07 6 6432 BATE 11:54:07 25 6432 CHIX 11:54:07 117 6432 LSE 11:54:07 28 6434 CHIX 11:51:20 29 6430 CHIX 11:49:23 131 6432 LSE 11:49:23 19 6432 BATE 11:47:29 24 6432 CHIX 11:47:29 29 6434 CHIX 11:47:29 26 6434 CHIX 11:47:29 109 6434 LSE 11:47:29 15 6434 CHIX 11:46:56 28 6434 CHIX 11:46:56 36 6430 CHIX 11:46:56 29 6424 CHIX 11:43:30 111 6424 LSE 11:43:30 25 6428 BATE 11:43:25 17 6426 BATE 11:43:25 27 6428 CHIX 11:43:25 122 6426 LSE 11:43:25 142 6428 LSE 11:43:25 26 6428 LSE 11:43:25 25 6430 CHIX 11:42:00 17 6430 BATE 11:41:41 32 6430 CHIX 11:41:41 4 6428 CHIX 11:41:40 6 6428 CHIX 11:41:40 32 6426 CHIX 11:41:12 8 6426 CHIX 11:41:12 16 6418 BATE 11:40:02 27 6422 CHIX 11:40:02 25 6424 CHIX 11:39:16 29 6424 CHIX 11:39:08 10 6424 LSE 11:39:08 100 6424 LSE 11:39:08 19 6424 BATE 11:36:22 28 6424 CHIX 11:36:22 27 6422 CHIX 11:34:02 28 6426 CHIX 11:34:01 11 6428 BATE 11:33:40 5 6428 BATE 11:33:40 24 6428 CHIX 11:33:40 14 6422 BATE 11:30:49 5 6422 BATE 11:30:49 23 6422 BATE 11:30:49 28 6422 CHIX 11:30:49 18 6424 BATE 11:28:57 27 6424 CHIX 11:28:57 26 6424 CHIX 11:28:57 67 6422 LSE 11:28:57 66 6422 LSE 11:28:57 24 6414 CHIX 11:24:04 109 6414 LSE 11:24:04 29 6416 BATE 11:23:47 24 6416 CHIX 11:23:47 25 6420 CHIX 11:23:47 3 6420 CHIX 11:23:47 74 6420 CHIX 11:23:47 90 6416 LSE 11:23:47 26 6416 LSE 11:23:47 26 6416 CHIX 11:22:41 16 6402 BATE 11:20:40 26 6400 CHIX 11:20:23 123 6400 LSE 11:20:23 26 6404 CHIX 11:20:12 7 6410 CHIX 11:20:11 21 6410 CHIX 11:20:11 29 6398 CHIX 11:17:56 24 6404 CHIX 11:14:49 25 6402 CHIX 11:13:10 30 6400 LSE 11:12:31 100 6400 LSE 11:12:31 19 6402 BATE 11:11:03 26 6402 CHIX 11:11:03 23 6404 CHIX 11:09:07 5 6404 CHIX 11:09:07 134 6404 LSE 11:09:07 28 6406 CHIX 11:07:27 29 6402 CHIX 11:06:01 20 6402 BATE 11:04:43 27 6402 CHIX 11:04:43 2 6402 LSE 11:04:43 100 6402 LSE 11:04:11 28 6402 LSE 11:04:09 28 6404 CHIX 10:58:43 35 6404 CHIX 10:58:43 82 6396 LSE 10:56:26 45 6396 LSE 10:56:26 29 6404 CHIX 10:55:26 129 6404 LSE 10:53:50 3 6404 LSE 10:53:50 27 6406 CHIX 10:53:14 18 6412 BATE 10:51:52 24 6414 CHIX 10:51:52 18 6414 LSE 10:51:52 17 6414 LSE 10:51:52 18 6414 LSE 10:51:52 64 6414 LSE 10:51:52 18 6418 BATE 10:51:30 26 6416 CHIX 10:51:09 111 6416 LSE 10:51:09 25 6418 CHIX 10:51:00 109 6418 LSE 10:49:40 24 6416 CHIX 10:48:03 18 6418 BATE 10:47:33 27 6418 CHIX 10:47:33 1 6418 CHIX 10:47:17 9 6418 CHIX 10:45:07 19 6418 CHIX 10:45:07 113 6420 LSE 10:44:23 18 6420 BATE 10:44:04 12 6420 BATE 10:44:04 4 6420 BATE 10:44:04 28 6420 CHIX 10:44:04 29 6420 CHIX 10:44:04 127 6420 LSE 10:44:04 19 6414 CHIX 10:42:51 8 6414 CHIX 10:42:51 11 6416 CHIX 10:42:48 14 6416 CHIX 10:42:45 39 6408 CHIX 10:41:43 19 6410 BATE 10:41:42 28 6408 CHIX 10:41:42 110 6408 LSE 10:41:42 19 6410 BATE 10:41:41 24 6410 CHIX 10:41:41 25 6414 CHIX 10:41:01 128 6414 LSE 10:41:01 26 6416 CHIX 10:40:46 26 6418 CHIX 10:40:40 14 6414 BATE 10:39:59 3 6414 BATE 10:39:59 1 6414 BATE 10:39:59 27 6414 CHIX 10:39:59 108 6414 LSE 10:39:59 28 6408 CHIX 10:38:02 127 6408 LSE 10:38:02 17 6410 BATE 10:37:02 13 6410 CHIX 10:37:02 12 6410 CHIX 10:37:02 25 6412 CHIX 10:37:00 24 6412 CHIX 10:37:00 2 6412 CHIX 10:37:00 29 6402 CHIX 10:34:01 135 6402 LSE 10:34:01 17 6404 BATE 10:33:02 18 6404 CHIX 10:33:02 37 6404 LSE 10:33:02 79 6404 LSE 10:33:02 10 6406 BATE 10:32:50 7 6406 BATE 10:32:50 26 6408 CHIX 10:32:47 28 6408 CHIX 10:32:47 2 6404 BATE 10:31:50 23 6404 BATE 10:31:50 18 6404 BATE 10:31:49 45 6400 CHIX 10:31:40 27 6400 LSE 10:31:40 97 6400 LSE 10:31:40 19 6402 BATE 10:31:20 28 6404 CHIX 10:31:13 36 6404 CHIX 10:31:13 24 6388 CHIX 10:24:41 10 6390 BATE 10:23:26 8 6390 BATE 10:23:26 27 6390 CHIX 10:23:26 27 6396 CHIX 10:22:02 45 6396 CHIX 10:22:02 11 6396 CHIX 10:22:02 81 6394 LSE 10:21:08 50 6394 LSE 10:21:08 19 6396 CHIX 10:20:51 6 6396 CHIX 10:20:51 41 6396 CHIX 10:20:36 20 6390 CHIX 10:18:49 8 6390 CHIX 10:18:49 24 6394 CHIX 10:18:10 16 6398 BATE 10:17:02 25 6398 CHIX 10:17:02 26 6402 CHIX 10:15:56 123 6402 LSE 10:14:56 25 6406 CHIX 10:14:37 17 6408 BATE 10:14:10 28 6408 CHIX 10:14:10 74 6408 LSE 10:14:10 49 6408 LSE 10:14:10 23 6408 BATE 10:13:00 20 6408 CHIX 10:13:00 8 6408 CHIX 10:11:04 27 6406 CHIX 10:09:50 18 6412 BATE 10:09:47 17 6412 BATE 10:09:47 29 6412 CHIX 10:09:47 31 6412 CHIX 10:09:47 37 6412 LSE 10:09:47 81 6412 LSE 10:09:47 81 6412 LSE 10:09:47 38 6412 LSE 10:09:47 134 6412 LSE 10:09:47 66 6414 CHIX 10:08:20 10 6414 CHIX 10:08:20 14 6414 CHIX 10:08:20 7 6406 BATE 10:07:20 13 6406 BATE 10:07:20 28 6406 CHIX 10:07:20 29 6406 CHIX 10:07:20 69 6406 LSE 10:07:20 42 6406 LSE 10:07:20 137 6408 LSE 10:06:55 18 6408 BATE 10:05:47 38 6408 BATE 10:05:47 28 6408 CHIX 10:05:47 131 6410 LSE 10:05:47 25 6410 CHIX 10:04:10 2 6410 CHIX 10:03:47 52 6410 CHIX 10:03:47 15 6410 CHIX 10:03:47 16 6394 BATE 10:00:04 6 6396 LSE 09:59:08 112 6396 LSE 09:59:08 17 6396 CHIX 09:58:25 10 6396 CHIX 09:58:25 38 6396 LSE 09:58:25 74 6396 LSE 09:58:25 24 6398 CHIX 09:58:10 6 6400 CHIX 09:57:54 28 6400 CHIX 09:57:54 26 6400 CHIX 09:57:51 110 6398 LSE 09:57:51 16 6398 LSE 09:57:51 134 6400 LSE 09:57:51 43 6394 LSE 09:56:17 66 6394 LSE 09:56:11 18 6404 BATE 09:54:05 26 6404 CHIX 09:54:05 28 6406 CHIX 09:54:05 40 6410 LSE 09:52:01 33 6410 LSE 09:52:01 37 6410 LSE 09:52:01 19 6410 LSE 09:52:01 18 6410 BATE 09:52:00 17 6410 BATE 09:52:00 25 6410 CHIX 09:52:00 4 6408 CHIX 09:52:00 20 6408 CHIX 09:52:00 31 6410 CHIX 09:52:00 26 6410 CHIX 09:52:00 6 6410 LSE 09:52:00 52 6410 LSE 09:52:00 51 6410 LSE 09:52:00 266 6408 LSE 09:52:00 11 6408 LSE 09:52:00 10 6406 CHIX 09:50:21 17 6406 CHIX 09:50:21 12 6406 CHIX 09:50:21 17 6404 BATE 09:50:18 7 6404 BATE 09:50:18 15 6404 BATE 09:50:18 16 6394 BATE 09:49:40 30 6394 CHIX 09:49:34 78 6394 CHIX 09:49:34 27 6386 CHIX 09:49:30 5 6382 BATE 09:48:36 10 6382 BATE 09:48:36 4 6382 BATE 09:48:36 16 6382 CHIX 09:48:36 13 6382 CHIX 09:48:36 38 6382 LSE 09:48:36 94 6382 LSE 09:48:36 17 6390 BATE 09:48:23 29 6388 CHIX 09:48:23 60 6388 CHIX 09:48:23 116 6386 LSE 09:48:23 143 6388 LSE 09:48:23 8 6390 BATE 09:48:19 14 6380 LSE 09:48:06 110 6380 LSE 09:48:06 10 6378 BATE 09:47:52 9 6378 BATE 09:47:52 28 6378 CHIX 09:47:50 17 6376 BATE 09:47:36 14 6376 CHIX 09:47:36 13 6376 CHIX 09:47:36 35 6372 CHIX 09:47:27 7 6372 CHIX 09:47:27 11 6364 BATE 09:46:56 3 6364 BATE 09:46:56 11 6364 BATE 09:46:56 18 6364 BATE 09:46:56 27 6364 BATE 09:46:56 91 6364 LSE 09:46:56 21 6364 LSE 09:46:56 3 6364 LSE 09:46:56 18 6364 BATE 09:46:27 17 6364 CHIX 09:46:25 31 6364 CHIX 09:46:11 8 6366 CHIX 09:46:11 16 6366 CHIX 09:46:11 17 6364 BATE 09:46:10 42 6364 LSE 09:46:10 85 6364 LSE 09:46:10 125 6366 LSE 09:46:03 25 6368 CHIX 09:45:36 13 6368 CHIX 09:45:36 30 6366 BATE 09:45:31 114 6366 LSE 09:45:31 27 6368 CHIX 09:45:27 31 6370 CHIX 09:45:27 15 6370 CHIX 09:45:27 20 6370 CHIX 09:45:27 18 6370 CHIX 09:45:27 31 6366 CHIX 09:45:22 8 6366 CHIX 09:45:22 7 6366 CHIX 09:45:22 43 6356 CHIX 09:45:19 26 6360 CHIX 09:45:19 23 6356 LSE 09:45:19 51 6356 LSE 09:45:19 52 6356 LSE 09:45:19 40 6356 LSE 09:45:19 45 6356 LSE 09:45:19 30 6356 LSE 09:45:19 125 6366 LSE 09:44:56 11 6368 CHIX 09:44:44 13 6368 CHIX 09:44:44 25 6372 CHIX 09:44:18 112 6372 LSE 09:44:18 16 6376 BATE 09:43:54 24 6376 CHIX 09:43:54 59 6376 LSE 09:43:54 58 6376 LSE 09:43:54 14 6378 CHIX 09:42:18 25 6378 CHIX 09:42:18 10 6376 CHIX 09:42:03 18 6376 CHIX 09:42:03 10 6376 BATE 09:41:50 2 6376 BATE 09:41:50 5 6376 BATE 09:41:50 18 6374 BATE 09:41:50 17 6376 CHIX 09:41:50 13 6374 CHIX 09:41:50 15 6374 CHIX 09:41:50 106 6374 LSE 09:41:26 11 6376 BATE 09:40:31 5 6376 BATE 09:40:27 11 6376 BATE 09:40:27 11 6376 CHIX 09:40:27 17 6376 CHIX 09:40:27 7 6374 LSE 09:40:25 17 6376 CHIX 09:38:34 10 6376 CHIX 09:38:34 121 6376 LSE 09:38:34 112 6378 LSE 09:38:06 6 6380 BATE 09:37:35 16 6382 BATE 09:37:35 1 6380 CHIX 09:37:35 40 6380 CHIX 09:37:35 28 6382 CHIX 09:37:35 116 6380 LSE 09:37:35 10 6380 BATE 09:37:21 4 6380 CHIX 09:37:21 23 6380 CHIX 09:37:21 19 6376 BATE 09:36:57 5 6376 BATE 09:36:57 5 6376 BATE 09:36:57 19 6376 BATE 09:36:57 6 6376 CHIX 09:36:57 72 6376 CHIX 09:36:57 31 6376 CHIX 09:36:57 138 6376 LSE 09:36:57 27 6366 CHIX 09:35:01 37 6366 LSE 09:35:01 27 6368 CHIX 09:34:20 109 6366 LSE 09:34:20 23 6364 CHIX 09:34:14 24 6364 CHIX 09:34:11 18 6366 BATE 09:34:02 16 6364 BATE 09:34:02 18 6364 BATE 09:34:02 58 6366 CHIX 09:34:02 16 6366 CHIX 09:34:02 10 6366 CHIX 09:34:02 66 6366 LSE 09:34:02 71 6366 LSE 09:34:02 27 6368 CHIX 09:33:03 113 6368 LSE 09:33:03 8 6368 LSE 09:33:03 67 6368 CHIX 09:32:26 24 6360 CHIX 09:32:00 5 6362 BATE 09:31:55 12 6362 BATE 09:31:55 14 6358 CHIX 09:31:45 18 6358 CHIX 09:31:43 10 6358 CHIX 09:31:43 16 6358 BATE 09:31:38 24 6358 CHIX 09:31:38 24 6358 CHIX 09:31:38 29 6356 CHIX 09:31:38 16 6356 CHIX 09:31:38 12 6356 CHIX 09:31:38 27 6360 CHIX 09:31:38 25 6356 CHIX 09:31:35 17 6354 BATE 09:31:23 26 6354 CHIX 09:31:23 8 6358 LSE 09:30:55 112 6358 LSE 09:30:55 29 6360 CHIX 09:30:01 17 6368 BATE 09:28:02 28 6368 CHIX 09:28:02 38 6368 CHIX 09:28:02 1 6368 CHIX 09:28:02 24 6368 CHIX 09:28:02 27 6364 CHIX 09:26:12 19 6368 CHIX 09:26:02 7 6368 CHIX 09:26:02 122 6368 LSE 09:26:02 17 6368 BATE 09:25:08 5 6368 CHIX 09:25:08 15 6368 CHIX 09:25:08 4 6368 CHIX 09:25:08 25 6372 CHIX 09:25:05 82 6374 LSE 09:25:05 38 6374 LSE 09:25:05 16 6378 BATE 09:24:04 16 6378 BATE 09:24:04 28 6376 CHIX 09:24:04 30 6378 LSE 09:24:04 93 6378 LSE 09:24:04 6 6378 BATE 09:23:38 29 6376 CHIX 09:23:02 25 6376 CHIX 09:23:02 26 6380 CHIX 09:22:41 11 6370 BATE 09:22:18 16 6370 BATE 09:22:18 41 6370 BATE 09:22:18 91 6372 CHIX 09:22:18 100 6372 CHIX 09:22:18 24 6364 CHIX 09:22:18 120 6364 LSE 09:22:18 111 6372 LSE 09:20:43 27 6378 CHIX 09:19:32 20 6388 BATE 09:17:44 5 6394 CHIX 09:17:02 16 6394 CHIX 09:17:02 6 6394 CHIX 09:17:02 26 6400 CHIX 09:16:16 28 6404 CHIX 09:16:03 130 6404 LSE 09:16:03 20 6406 BATE 09:16:02 16 6406 BATE 09:16:02 25 6406 CHIX 09:16:02 67 6406 LSE 09:16:02 62 6406 LSE 09:16:02 30 6406 CHIX 09:15:36 99 6402 CHIX 09:14:49 21 6392 BATE 09:14:08 24 6392 CHIX 09:14:08 128 6392 LSE 09:14:08 27 6394 CHIX 09:14:06 24 6394 CHIX 09:11:50 33 6394 CHIX 09:11:41 18 6394 BATE 09:11:31 25 6392 CHIX 09:11:20 43 6392 CHIX 09:11:03 21 6382 CHIX 09:11:02 14 6382 CHIX 09:11:02 8 6382 CHIX 09:11:02 13 6382 CHIX 09:11:02 116 6382 LSE 09:11:02 24 6382 CHIX 09:09:07 28 6388 CHIX 09:06:44 27 6392 CHIX 09:06:00 25 6394 CHIX 09:05:32 26 6398 CHIX 09:05:30 26 6398 CHIX 09:03:40 31 6398 LSE 09:03:40 52 6398 LSE 09:03:40 51 6398 LSE 09:03:40 53 6400 CHIX 09:03:02 19 6400 BATE 09:01:27 19 6398 BATE 09:01:27 28 6400 CHIX 09:01:27 29 6398 CHIX 09:01:27 21 6402 BATE 09:01:11 18 6402 CHIX 09:01:11 9 6402 CHIX 09:01:11 78 6402 CHIX 09:01:11 134 6394 LSE 08:59:31 25 6396 CHIX 08:59:07 16 6398 BATE 08:59:06 4 6396 CHIX 08:58:40 25 6396 CHIX 08:58:40 16 6392 BATE 08:57:29 25 6392 CHIX 08:56:01 29 6392 CHIX 08:56:01 19 6382 BATE 08:54:33 17 6382 BATE 08:54:33 129 6382 LSE 08:54:33 18 6386 BATE 08:54:16 29 6386 CHIX 08:54:16 29 6382 CHIX 08:53:02 13 6386 BATE 08:51:02 11 6386 BATE 08:51:02 17 6386 BATE 08:51:02 39 6388 CHIX 08:51:02 114 6384 LSE 08:51:02 19 6384 BATE 08:50:03 28 6386 CHIX 08:50:03 25 6386 CHIX 08:50:03 29 6386 CHIX 08:50:03 25 6362 CHIX 08:44:47 27 6360 CHIX 08:43:31 124 6360 LSE 08:43:31 28 6362 CHIX 08:41:59 28 6368 CHIX 08:41:07 45 6368 LSE 08:41:07 72 6368 LSE 08:41:07 18 6370 BATE 08:41:02 16 6370 BATE 08:41:02 24 6372 CHIX 08:41:02 23 6372 LSE 08:41:02 109 6372 LSE 08:41:02 11 6376 BATE 08:40:04 9 6376 BATE 08:40:04 28 6376 CHIX 08:40:04 55 6376 LSE 08:40:04 88 6376 LSE 08:40:04 72 6376 LSE 08:40:04 40 6376 LSE 08:40:03 28 6358 CHIX 08:39:14 26 6358 CHIX 08:39:14 54 6358 CHIX 08:39:14 40 6358 CHIX 08:39:14 27 6352 CHIX 08:38:54 17 6350 LSE 08:38:36 36 6350 CHIX 08:38:35 29 6350 CHIX 08:38:30 19 6350 BATE 08:38:29 25 6350 CHIX 08:38:29 26 6352 CHIX 08:38:29 97 6346 LSE 08:38:29 18 6348 BATE 08:36:41 32 6348 BATE 08:36:41 25 6346 CHIX 08:36:41 71 6350 CHIX 08:36:40 25 6350 CHIX 08:36:40 4 6338 CHIX 08:34:58 24 6338 CHIX 08:34:58 8 6340 BATE 08:34:42 6 6340 BATE 08:34:42 11 6340 BATE 08:34:42 3 6340 BATE 08:34:42 42 6336 CHIX 08:34:14 29 6340 CHIX 08:34:01 26 6346 CHIX 08:31:05 29 6346 CHIX 08:31:05 126 6346 LSE 08:31:05 121 6346 LSE 08:31:05 10 6350 BATE 08:31:01 3 6350 BATE 08:31:01 4 6350 BATE 08:31:01 1 6350 BATE 08:31:01 18 6350 BATE 08:31:01 118 6350 LSE 08:31:01 14 6350 LSE 08:31:01 27 6354 BATE 08:30:46 7 6352 LSE 08:30:39 66 6352 LSE 08:30:39 54 6352 LSE 08:30:39 4 6352 LSE 08:30:14 17 6358 BATE 08:29:57 22 6358 CHIX 08:29:57 50 6358 CHIX 08:29:57 47 6358 CHIX 08:29:57 35 6358 CHIX 08:29:57 19 6352 BATE 08:29:48 41 6346 CHIX 08:29:35 124 6346 LSE 08:29:35 11 6348 BATE 08:29:25 66 6348 LSE 08:29:25 27 6348 CHIX 08:29:01 70 6348 LSE 08:29:01 23 6348 LSE 08:28:53 101 6348 LSE 08:28:53 28 6348 CHIX 08:28:37 10 6348 CHIX 08:28:37 13 6344 CHIX 08:28:30 14 6344 CHIX 08:28:30 33 6346 CHIX 08:28:30 9 6344 CHIX 08:28:03 3 6344 CHIX 08:28:03 17 6344 CHIX 08:28:03 135 6342 LSE 08:28:01 17 6342 BATE 08:28:00 7 6340 CHIX 08:27:57 11 6340 CHIX 08:27:56 10 6340 CHIX 08:27:56 17 6340 BATE 08:27:52 23 6338 BATE 08:27:52 18 6338 BATE 08:27:52 7 6340 CHIX 08:27:52 18 6340 CHIX 08:27:52 23 6338 CHIX 08:27:52 5 6338 CHIX 08:27:52 26 6340 CHIX 08:27:52 120 6340 LSE 08:27:52 18 6344 BATE 08:27:10 13 6344 LSE 08:27:10 54 6344 LSE 08:27:10 42 6344 LSE 08:27:10 28 6346 CHIX 08:27:06 1 6346 CHIX 08:27:06 29 6346 CHIX 08:27:06 30 6348 CHIX 08:27:00 41 6350 CHIX 08:27:00 130 6348 LSE 08:27:00 116 6350 LSE 08:27:00 17 6352 BATE 08:26:59 119 6352 LSE 08:26:59 14 6354 CHIX 08:26:58 21 6354 CHIX 08:26:58 24 6350 CHIX 08:26:10 26 6350 CHIX 08:25:48 74 6350 LSE 08:25:47 150 6350 LSE 08:25:47 18 6350 BATE 08:25:46 28 6350 CHIX 08:25:46 28 6350 CHIX 08:25:42 6 6344 CHIX 08:25:41 35 6346 CHIX 08:25:28 61 6338 LSE 08:25:26 32 6344 CHIX 08:25:08 38 6344 CHIX 08:25:08 132 6338 LSE 08:25:07 16 6338 BATE 08:25:06 29 6338 CHIX 08:25:06 17 6344 BATE 08:25:04 32 6344 CHIX 08:25:04 29 6344 CHIX 08:25:04 121 6340 LSE 08:25:04 28 6346 CHIX 08:25:03 29 6346 CHIX 08:25:03 19 6350 BATE 08:25:02 28 6342 CHIX 08:25:00 52 6334 CHIX 08:24:09 26 6338 CHIX 08:24:04 26 6340 CHIX 08:24:03 10 6340 LSE 08:24:03 109 6340 LSE 08:24:03 10 6346 CHIX 08:24:02 24 6344 CHIX 08:24:02 16 6342 CHIX 08:24:02 128 6344 LSE 08:24:02 24 6346 CHIX 08:21:57 1 6348 BATE 08:21:00 9 6346 CHIX 08:21:00 18 6346 CHIX 08:21:00 8 6348 BATE 08:20:34 7 6348 BATE 08:20:34 1 6348 BATE 08:20:34 7 6348 BATE 08:20:34 9 6348 BATE 08:20:34 115 6350 LSE 08:20:34 17 6356 BATE 08:20:29 24 6356 CHIX 08:20:29 28 6352 CHIX 08:20:29 29 6352 CHIX 08:20:29 129 6352 LSE 08:20:29 27 6354 CHIX 08:20:15 71 6356 LSE 08:19:18 44 6356 LSE 08:19:18 25 6358 CHIX 08:19:07 17 6364 BATE 08:18:12 18 6364 BATE 08:18:12 29 6364 CHIX 08:18:12 27 6362 CHIX 08:18:12 31 6366 LSE 08:18:03 91 6366 LSE 08:18:03 27 6370 CHIX 08:17:54 120 6368 LSE 08:17:54 15 6368 BATE 08:16:20 2 6368 BATE 08:16:20 24 6368 CHIX 08:16:20 77 6372 LSE 08:15:03 53 6372 LSE 08:15:03 29 6386 CHIX 08:11:46 28 6398 CHIX 08:11:04 14 6402 BATE 08:10:17 8 6402 BATE 08:10:16 1 6408 CHIX 08:09:43 28 6408 CHIX 08:09:43 28 6412 CHIX 08:09:40 134 6428 LSE 08:08:02 28 6432 CHIX 08:07:57 16 6436 BATE 08:07:55 18 6438 BATE 08:07:43 24 6438 CHIX 08:07:43 58 6438 LSE 08:07:43 73 6438 LSE 08:07:43 125 6424 LSE 08:04:02 25 6424 CHIX 08:03:06 5 6432 CHIX 08:02:53 23 6432 CHIX 08:02:53 23 6436 CHIX 08:02:50 6 6436 CHIX 08:02:50 119 6440 LSE 08:01:57 15 6442 BATE 08:01:20 2 6442 BATE 08:01:20 17 6444 BATE 08:01:20 18 6444 BATE 08:01:20 29 6442 CHIX 08:01:20 125 6442 LSE 08:01:20 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSSSIFMUEESEEM