Next PLC

Transaction in Own Shares • Jul 2, 2018

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3326T Next PLC 02 July 2018 Next plc For immediate release 2 July 2018 Transaction in Own Shares Next plc announces that it has today purchased on market 83,234 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5999.9526 pence per Share. The highest price paid per Share was 6028p and the lowest price paid per Share was 5952p. These purchases were made through the Company's broker UBS Limited. Following the purchase, the Company's registered share capital consists of 140,539,345 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 60,224 6000.71p CHIX 18,010 5997.30p BATE 5,000 6000.38p Number of Shares Price per Share (Pence) Trading venue Time of transaction 1 5990 LSE 16:28:37 348 6000 LSE 16:27:49 4 6000 LSE 16:27:49 64 6000 LSE 16:27:49 462 6000 LSE 16:27:49 171 6000 LSE 16:27:49 87 6000 LSE 16:27:49 68 6000 LSE 16:27:49 50 6000 LSE 16:27:49 97 6000 LSE 16:27:49 90 6000 LSE 16:27:49 70 6000 LSE 16:27:49 90 6000 LSE 16:27:49 50 6000 LSE 16:27:49 112 6000 LSE 16:27:49 100 6000 LSE 16:27:49 81 6000 LSE 16:27:49 81 6000 LSE 16:27:49 241 6000 LSE 16:27:49 170 6000 LSE 16:27:49 90 6000 LSE 16:27:49 241 6000 LSE 16:27:49 241 6000 LSE 16:27:49 50 5998 LSE 16:27:49 50 6000 LSE 16:27:49 350 6000 LSE 16:27:49 130 6000 LSE 16:27:11 286 6000 LSE 16:26:44 129 6000 LSE 16:26:41 358 6000 LSE 16:26:40 49 6000 LSE 16:26:40 374 6000 LSE 16:26:40 221 6000 LSE 16:26:40 387 6000 LSE 16:26:40 65 6004 CHIX 16:24:25 52 6004 CHIX 16:24:25 96 6004 CHIX 16:24:25 47 6004 CHIX 16:24:25 60 6004 CHIX 16:24:25 46 6004 CHIX 16:24:25 62 6002 CHIX 16:22:56 11 6002 CHIX 16:22:05 16 6002 CHIX 16:22:05 30 6000 LSE 16:21:46 27 6000 CHIX 16:21:41 44 6000 LSE 16:21:41 50 6000 CHIX 16:21:09 42 6000 CHIX 16:21:09 53 6000 LSE 16:21:05 84 6000 LSE 16:21:02 128 6000 LSE 16:21:02 7 6000 LSE 16:21:02 89 6000 LSE 16:21:01 11 6000 CHIX 16:20:59 63 6000 CHIX 16:20:59 66 6000 CHIX 16:20:59 22 6000 CHIX 16:20:59 17 6000 CHIX 16:20:59 10 6000 CHIX 16:20:59 25 6000 CHIX 16:20:59 14 6000 CHIX 16:20:59 30 6000 CHIX 16:20:59 33 6000 CHIX 16:20:59 98 6000 LSE 16:20:59 100 6000 LSE 16:20:59 211 6000 LSE 16:20:59 107 6000 LSE 16:18:17 81 6000 LSE 16:18:17 202 6000 LSE 16:18:17 39 6000 LSE 16:18:17 46 5998 CHIX 16:18:11 10 5998 CHIX 16:17:12 24 5998 LSE 16:17:11 90 5998 LSE 16:17:11 3 5996 CHIX 16:16:08 11 5996 CHIX 16:16:08 79 5996 LSE 16:16:08 49 5996 LSE 16:16:08 71 5996 LSE 16:16:08 103 5996 LSE 16:16:08 50 5996 LSE 16:16:08 80 5996 LSE 16:16:08 121 5996 LSE 16:16:08 21 5998 CHIX 16:16:07 54 5998 CHIX 16:16:07 139 5998 LSE 16:16:06 47 5998 LSE 16:16:06 50 6000 LSE 16:15:49 90 6000 LSE 16:15:49 65 5998 LSE 16:15:41 68 5998 LSE 16:15:41 133 5998 LSE 16:15:35 33 5998 LSE 16:15:32 50 5998 LSE 16:15:32 133 5998 LSE 16:15:28 143 5998 LSE 16:15:12 37 6000 LSE 16:14:23 90 6000 LSE 16:14:23 200 6000 LSE 16:14:21 1 6000 LSE 16:14:21 74 6000 LSE 16:14:21 37 6000 LSE 16:14:21 44 6000 LSE 16:14:21 79 5998 LSE 16:13:15 26 5998 LSE 16:13:15 27 5998 LSE 16:13:15 76 5998 LSE 16:13:15 80 5998 LSE 16:13:15 65 5998 LSE 16:13:15 50 5998 LSE 16:13:15 138 5998 LSE 16:13:15 93 6000 LSE 16:12:48 46 6000 LSE 16:12:48 93 6000 LSE 16:12:48 65 6000 LSE 16:12:48 89 6000 LSE 16:12:48 50 6000 LSE 16:12:48 107 6000 LSE 16:12:48 28 6000 LSE 16:12:48 99 6000 LSE 16:12:48 41 6000 LSE 16:12:48 215 6000 LSE 16:12:48 16 6002 LSE 16:07:27 162 6002 LSE 16:07:27 94 6002 LSE 16:07:27 85 6002 LSE 16:07:27 85 6002 LSE 16:07:27 48 6002 LSE 16:07:27 49 6002 LSE 16:05:46 107 6002 LSE 16:05:46 73 6002 LSE 16:05:46 50 6002 LSE 16:05:46 74 6002 LSE 16:05:46 81 6002 LSE 16:05:46 66 6002 LSE 16:05:46 27 6008 BATE 16:02:21 199 6008 BATE 16:02:21 6 6006 BATE 16:01:24 19 6004 BATE 16:00:08 19 6004 BATE 16:00:08 16 6004 BATE 15:59:38 20 6004 BATE 15:59:38 4 6004 BATE 15:59:38 17 6006 BATE 15:59:29 18 6006 BATE 15:59:29 17 6004 BATE 15:58:27 35 6004 BATE 15:58:27 10 6002 BATE 15:58:06 50 6002 LSE 15:58:03 29 6002 LSE 15:58:03 137 6002 LSE 15:58:03 128 6004 LSE 15:58:03 11 6006 BATE 15:57:19 7 6006 BATE 15:57:19 41 6006 BATE 15:57:19 15 6004 LSE 15:56:46 112 6004 LSE 15:56:45 4 6006 BATE 15:56:43 30 6006 BATE 15:56:43 4 6006 BATE 15:56:43 127 6006 BATE 15:56:43 69 6006 BATE 15:56:43 24 6006 LSE 15:56:43 100 6006 LSE 15:56:43 25 6006 LSE 15:56:43 100 6006 LSE 15:56:43 135 6006 LSE 15:56:43 30 6006 LSE 15:56:43 115 6006 LSE 15:56:43 34 6004 LSE 15:55:12 74 6004 LSE 15:55:12 50 6004 LSE 15:55:12 136 6004 LSE 15:55:12 4 6006 LSE 15:54:57 50 6006 LSE 15:54:57 74 6006 LSE 15:54:57 27 6006 BATE 15:54:37 18 6006 BATE 15:54:37 12 6006 BATE 15:53:44 11 6006 BATE 15:53:44 121 6006 LSE 15:53:44 73 6006 LSE 15:53:24 83 6006 LSE 15:53:24 140 6006 LSE 15:53:24 70 6006 LSE 15:52:57 41 6006 LSE 15:52:57 50 6006 LSE 15:52:57 6 6006 BATE 15:51:36 88 6006 LSE 15:51:36 142 6008 LSE 15:51:30 79 6008 LSE 15:51:00 50 6008 LSE 15:51:00 141 6008 LSE 15:51:00 7 6008 BATE 15:50:14 13 6008 BATE 15:50:14 21 6008 CHIX 15:50:14 20 6008 CHIX 15:50:14 21 6010 BATE 15:49:19 21 6010 BATE 15:49:19 4 6010 BATE 15:49:19 14 6010 CHIX 15:49:19 11 6010 CHIX 15:49:19 23 6010 CHIX 15:49:19 23 6010 CHIX 15:49:19 17 6010 CHIX 15:49:19 63 6010 CHIX 15:49:19 17 6010 CHIX 15:48:50 13 6010 CHIX 15:48:50 13 6010 CHIX 15:48:30 29 6010 CHIX 15:48:30 40 6010 CHIX 15:48:30 25 6010 CHIX 15:48:30 12 6010 BATE 15:48:03 84 6010 CHIX 15:48:03 11 6010 CHIX 15:48:03 27 6010 CHIX 15:48:03 60 6010 CHIX 15:48:03 20 6010 CHIX 15:47:50 32 6012 BATE 15:47:03 5 6012 BATE 15:47:03 24 6012 CHIX 15:47:03 7 6012 CHIX 15:47:03 67 6012 CHIX 15:47:03 1 6012 CHIX 15:47:03 42 6012 CHIX 15:47:03 19 6014 BATE 15:46:37 43 6014 BATE 15:46:37 8 6014 BATE 15:46:37 90 6014 CHIX 15:46:37 199 6014 CHIX 15:46:37 60 6014 CHIX 15:46:37 27 6016 CHIX 15:45:23 65 6016 CHIX 15:45:23 1 6016 CHIX 15:45:23 7 6016 BATE 15:44:36 9 6016 CHIX 15:44:36 75 6016 CHIX 15:44:36 29 6016 CHIX 15:44:36 37 6016 BATE 15:43:40 11 6016 CHIX 15:42:19 39 6016 CHIX 15:42:19 14 6016 CHIX 15:41:26 26 6016 CHIX 15:41:26 48 6016 CHIX 15:41:26 11 6016 CHIX 15:41:03 27 6018 CHIX 15:40:55 50 6018 CHIX 15:40:55 79 6018 CHIX 15:40:55 584 6018 LSE 15:40:55 43 6018 LSE 15:40:55 13 6018 LSE 15:40:55 13 6014 CHIX 15:40:37 33 6014 BATE 15:40:36 10 6014 BATE 15:40:36 11 6014 CHIX 15:40:36 60 6014 CHIX 15:40:36 10 6014 CHIX 15:40:36 138 6014 LSE 15:40:36 11 6016 CHIX 15:39:48 10 6016 CHIX 15:39:28 10 6016 CHIX 15:38:48 13 6016 CHIX 15:38:48 87 6016 LSE 15:38:48 31 6016 LSE 15:38:48 1 6016 LSE 15:38:48 36 6016 LSE 15:38:48 90 6016 LSE 15:38:48 10 6014 CHIX 15:38:22 127 6014 LSE 15:38:22 10 6016 CHIX 15:38:19 11 6016 CHIX 15:38:19 124 6016 LSE 15:38:19 57 6016 CHIX 15:37:51 28 6016 CHIX 15:37:51 4 6014 BATE 15:37:44 126 6014 LSE 15:37:44 38 6016 LSE 15:37:27 90 6016 LSE 15:37:27 9 6016 CHIX 15:37:26 47 6016 LSE 15:37:26 123 6016 LSE 15:37:26 10 6016 CHIX 15:37:01 16 6016 CHIX 15:37:00 10 6016 CHIX 15:37:00 10 6016 CHIX 15:37:00 45 6016 LSE 15:37:00 105 6016 LSE 15:37:00 12 6016 CHIX 15:35:38 11 6016 CHIX 15:35:38 10 6016 CHIX 15:35:31 13 6016 CHIX 15:35:31 31 6016 CHIX 15:35:21 175 6016 LSE 15:35:21 42 6018 CHIX 15:35:18 18 6018 CHIX 15:35:10 11 6018 CHIX 15:35:10 9 6018 CHIX 15:35:10 136 6018 LSE 15:35:10 7 6018 CHIX 15:34:26 14 6018 CHIX 15:34:26 44 6018 CHIX 15:34:26 70 6018 LSE 15:34:24 70 6018 LSE 15:34:24 3 6018 CHIX 15:33:58 60 6018 CHIX 15:33:58 10 6018 CHIX 15:33:58 17 6018 CHIX 15:33:58 8 6018 CHIX 15:33:58 11 6018 CHIX 15:33:58 144 6018 CHIX 15:33:58 52 6018 LSE 15:33:58 92 6018 LSE 15:33:58 98 6016 LSE 15:32:54 18 6016 LSE 15:32:54 124 6016 LSE 15:32:54 35 6018 CHIX 15:32:51 6 6018 CHIX 15:32:51 4 6018 CHIX 15:32:51 26 6018 LSE 15:32:51 27 6018 LSE 15:32:51 26 6018 LSE 15:32:51 106 6018 LSE 15:32:51 150 6018 LSE 15:32:51 50 6016 CHIX 15:32:16 72 6016 CHIX 15:32:16 35 6016 CHIX 15:32:16 75 6016 LSE 15:32:16 82 6016 LSE 15:32:16 38 6016 LSE 15:31:40 90 6016 LSE 15:31:40 11 6016 CHIX 15:31:31 18 6016 CHIX 15:31:31 9 6016 CHIX 15:31:31 24 6016 CHIX 15:31:27 12 6016 CHIX 15:31:27 86 6016 LSE 15:31:27 50 6016 LSE 15:31:27 35 6016 LSE 15:31:27 120 6016 LSE 15:31:27 89 6016 LSE 15:31:27 10 6018 CHIX 15:31:20 12 6018 CHIX 15:30:47 82 6018 CHIX 15:30:47 23 6018 CHIX 15:30:47 13 6016 CHIX 15:30:17 18 6016 CHIX 15:30:17 39 6016 CHIX 15:30:17 21 6016 CHIX 15:30:17 67 6016 CHIX 15:30:17 17 6016 CHIX 15:30:17 13 6016 CHIX 15:30:17 20 6016 CHIX 15:30:17 36 6016 LSE 15:30:17 109 6016 LSE 15:30:17 89 6016 LSE 15:30:17 28 6016 LSE 15:30:10 51 6016 CHIX 15:29:18 21 6016 CHIX 15:29:18 31 6016 LSE 15:29:18 50 6016 LSE 15:29:18 90 6016 LSE 15:29:18 19 6016 CHIX 15:28:57 38 6016 CHIX 15:28:57 12 6016 CHIX 15:28:57 80 6016 LSE 15:28:57 50 6016 LSE 15:28:57 168 6016 LSE 15:28:57 11 6016 CHIX 15:28:49 9 6016 CHIX 15:28:49 11 6016 CHIX 15:28:49 14 6016 CHIX 15:28:30 46 6016 CHIX 15:28:30 50 6016 LSE 15:27:04 79 6016 LSE 15:27:04 50 6016 LSE 15:27:04 84 6016 LSE 15:27:04 50 6016 LSE 15:27:04 146 6016 LSE 15:27:04 230 6016 LSE 15:27:04 1 6016 LSE 15:26:38 27 6016 LSE 15:23:24 1 6016 LSE 15:23:19 4 6014 BATE 15:22:03 7 6014 BATE 15:22:03 24 6014 BATE 15:22:03 4 6014 BATE 15:22:03 4 6014 BATE 15:22:03 9 6016 LSE 15:21:45 125 6016 LSE 15:21:45 80 6016 LSE 15:20:47 70 6016 LSE 15:20:47 92 6016 LSE 15:20:47 50 6016 LSE 15:20:47 70 6016 LSE 15:20:47 90 6016 LSE 15:20:47 117 6016 LSE 15:20:47 183 6016 LSE 15:20:47 34 6016 LSE 15:20:47 5 6012 BATE 15:17:01 4 6014 BATE 15:17:01 4 6014 BATE 15:17:01 6 6012 LSE 15:17:01 126 6012 LSE 15:17:01 23 6014 BATE 15:16:48 25 6012 BATE 15:15:47 9 6012 BATE 15:15:47 22 6012 BATE 15:15:47 112 6010 LSE 15:15:47 27 6012 LSE 15:15:44 94 6012 LSE 15:15:44 95 6012 LSE 15:15:44 100 6012 LSE 15:15:44 45 6012 LSE 15:15:44 276 6012 LSE 15:15:44 6 6010 LSE 15:15:44 23 6010 CHIX 15:15:05 42 6010 CHIX 15:13:42 13 6010 CHIX 15:13:31 29 6010 CHIX 15:13:31 24 6008 CHIX 15:13:22 57 6008 CHIX 15:13:22 1 6008 CHIX 15:13:22 60 6008 CHIX 15:13:22 10 6010 CHIX 15:12:12 10 6010 CHIX 15:12:12 141 6010 LSE 15:12:12 136 6012 LSE 15:11:42 123 6012 LSE 15:11:42 30 6014 LSE 15:11:38 30 6014 LSE 15:11:38 50 6014 LSE 15:11:38 73 6014 LSE 15:11:38 16 6010 BATE 15:11:13 4 6010 BATE 15:11:13 3 6010 BATE 15:11:13 3 6010 BATE 15:11:13 27 6010 CHIX 15:11:13 11 6010 CHIX 15:11:13 25 6010 CHIX 15:11:13 23 6010 CHIX 15:11:13 25 6010 LSE 15:11:13 63 6010 LSE 15:11:13 50 6010 LSE 15:11:13 154 6010 LSE 15:11:13 4 6010 BATE 15:10:10 6 6010 BATE 15:10:10 11 6010 CHIX 15:10:10 11 6010 CHIX 15:10:10 10 6010 CHIX 15:10:10 169 6010 LSE 15:10:10 174 6012 LSE 15:09:55 102 6012 LSE 15:09:21 30 6012 LSE 15:09:21 50 6012 LSE 15:08:21 62 6012 LSE 15:08:21 62 6012 LSE 15:08:21 26 6012 BATE 15:07:59 9 6012 BATE 15:07:59 10 6012 BATE 15:07:16 24 6012 BATE 15:07:15 138 6012 LSE 15:06:57 32 6014 BATE 15:06:29 61 6014 BATE 15:06:29 5 6014 BATE 15:06:29 5 6014 BATE 15:06:29 64 6014 LSE 15:06:29 50 6014 LSE 15:06:29 192 6014 LSE 15:06:29 131 6014 LSE 15:06:29 13 6014 BATE 15:06:18 31 6014 BATE 15:06:18 16 6010 BATE 15:00:41 30 6010 BATE 15:00:41 5 6010 BATE 15:00:41 16 6010 CHIX 15:00:41 62 6010 CHIX 15:00:41 19 6010 CHIX 15:00:41 145 6010 CHIX 15:00:41 35 6010 LSE 15:00:41 90 6010 LSE 15:00:41 94 6010 LSE 15:00:41 182 6010 LSE 15:00:41 82 6006 BATE 15:00:28 22 6006 BATE 15:00:28 11 6006 BATE 15:00:28 10 6006 BATE 15:00:28 43 6006 BATE 15:00:28 22 6006 CHIX 15:00:28 19 6006 CHIX 15:00:28 26 6006 CHIX 15:00:28 10 6006 CHIX 15:00:28 24 6006 CHIX 15:00:28 60 6006 CHIX 15:00:28 60 6006 CHIX 15:00:28 6 6002 LSE 15:00:14 116 6002 LSE 15:00:14 31 6004 CHIX 15:00:04 3 6004 CHIX 15:00:04 18 6004 CHIX 15:00:04 107 6004 CHIX 15:00:04 90 6002 LSE 15:00:04 21 6002 CHIX 15:00:03 10 6002 BATE 15:00:02 9 6004 BATE 15:00:02 8 6004 BATE 15:00:02 12 6004 CHIX 15:00:02 29 6004 CHIX 15:00:02 29 6002 CHIX 15:00:02 118 6004 LSE 15:00:02 185 6006 LSE 15:00:02 99 6006 LSE 15:00:02 38 6006 LSE 15:00:01 50 6006 CHIX 15:00:00 17 6006 CHIX 15:00:00 13 6006 CHIX 15:00:00 90 6006 LSE 15:00:00 114 6006 LSE 15:00:00 12 6006 LSE 15:00:00 102 6006 LSE 15:00:00 11 6006 BATE 14:59:58 30 6008 BATE 14:59:58 27 6006 CHIX 14:59:58 188 6006 CHIX 14:59:58 90 6008 LSE 14:59:58 110 6008 LSE 14:59:58 90 6008 LSE 14:59:58 77 6008 LSE 14:59:58 79 6008 LSE 14:59:58 90 6008 LSE 14:59:58 113 6006 LSE 14:59:58 2 6006 LSE 14:59:58 4 6006 BATE 14:59:46 4 6006 BATE 14:59:36 4 6006 BATE 14:59:36 6 6006 BATE 14:59:09 13 6006 BATE 14:59:09 13 6004 CHIX 14:58:59 170 6002 LSE 14:58:54 18 6004 BATE 14:58:45 42 6004 BATE 14:58:45 5 6004 BATE 14:58:45 4 6004 BATE 14:58:44 11 6004 CHIX 14:58:44 9 6004 CHIX 14:58:44 4 6004 BATE 14:58:40 3 6004 BATE 14:58:40 17 6004 CHIX 14:58:40 90 6004 LSE 14:58:40 29 6004 LSE 14:58:23 9 6006 CHIX 14:57:36 2 6006 CHIX 14:57:36 29 6004 LSE 14:57:26 51 6004 LSE 14:56:04 4 6006 BATE 14:55:47 4 6006 BATE 14:55:47 4 6006 BATE 14:55:42 6 6006 BATE 14:55:42 4 6006 BATE 14:55:42 22 6006 CHIX 14:55:42 9 6006 CHIX 14:55:42 18 6006 CHIX 14:55:42 11 6006 CHIX 14:55:42 71 6006 LSE 14:55:42 108 6006 LSE 14:55:42 32 6006 CHIX 14:55:07 17 6006 CHIX 14:55:07 18 6004 BATE 14:54:52 52 6004 BATE 14:54:52 10 6004 BATE 14:54:52 147 6004 LSE 14:54:52 15 6006 CHIX 14:54:36 50 6006 CHIX 14:54:36 152 6006 CHIX 14:54:36 4 6004 CHIX 14:54:20 50 6004 CHIX 14:54:20 45 6004 CHIX 14:54:20 41 6004 CHIX 14:54:20 119 6004 LSE 14:54:05 31 6006 CHIX 14:53:46 14 6006 CHIX 14:53:46 46 6006 CHIX 14:53:46 140 6006 LSE 14:53:46 30 6006 LSE 14:53:46 70 6006 LSE 14:53:46 53 6006 LSE 14:53:46 10 6006 CHIX 14:53:22 39 6008 BATE 14:53:21 51 6008 BATE 14:53:21 40 6008 BATE 14:53:21 40 6008 BATE 14:53:21 95 6008 CHIX 14:53:21 135 6008 LSE 14:53:20 52 6008 LSE 14:53:20 131 6008 LSE 14:53:20 105 6008 LSE 14:53:20 22 6008 LSE 14:53:20 10 6004 CHIX 14:52:06 50 6004 LSE 14:52:06 4 6004 CHIX 14:51:58 44 6004 CHIX 14:51:55 48 6004 CHIX 14:51:55 88 6004 LSE 14:51:55 50 6004 LSE 14:51:55 56 6004 LSE 14:51:33 113 6004 LSE 14:51:33 83 6006 LSE 14:51:21 87 6006 LSE 14:51:21 31 6006 LSE 14:51:21 110 6006 LSE 14:51:21 4 6006 BATE 14:51:20 48 6006 BATE 14:51:20 17 6006 BATE 14:51:20 13 6006 BATE 14:51:20 60 6006 CHIX 14:51:20 120 6006 CHIX 14:51:20 285 6006 CHIX 14:51:20 11 6006 CHIX 14:51:20 11 6006 CHIX 14:51:20 152 6006 CHIX 14:51:20 105 6006 LSE 14:51:20 185 6006 LSE 14:51:20 28 6006 LSE 14:50:40 7 6006 BATE 14:49:06 82 6006 LSE 14:48:39 26 6006 LSE 14:48:39 77 6006 LSE 14:48:39 35 6006 BATE 14:48:25 40 6006 BATE 14:48:25 93 6006 LSE 14:48:25 167 6006 LSE 14:48:25 53 6006 LSE 14:48:25 125 6006 LSE 14:48:25 86 6006 LSE 14:48:24 8 6002 BATE 14:47:20 18 6002 BATE 14:47:20 143 6002 CHIX 14:47:20 34 6002 CHIX 14:47:20 1 6002 BATE 14:47:19 81 6002 BATE 14:47:19 164 6002 CHIX 14:47:19 100 6002 LSE 14:47:19 90 6002 LSE 14:47:19 139 6002 LSE 14:47:19 265 6002 LSE 14:47:19 16 6000 CHIX 14:46:27 38 6000 LSE 14:46:27 120 6000 LSE 14:45:53 130 6000 LSE 14:45:53 8 6002 BATE 14:45:49 193 6002 LSE 14:45:01 166 6004 LSE 14:44:49 41 6004 BATE 14:44:39 92 6004 BATE 14:44:39 37 6004 CHIX 14:44:39 85 6004 CHIX 14:44:39 122 6004 LSE 14:44:39 133 6004 LSE 14:44:39 83 6002 CHIX 14:44:33 1 6002 CHIX 14:44:33 11 6000 CHIX 14:43:46 25 6000 CHIX 14:41:47 26 6002 BATE 14:41:44 9 6002 BATE 14:41:44 5 6002 BATE 14:41:44 22 6002 BATE 14:41:44 4 6002 BATE 14:41:44 10 6002 CHIX 14:41:44 4 6002 CHIX 14:41:44 7 6002 CHIX 14:41:44 107 6002 LSE 14:41:44 80 6002 LSE 14:41:44 90 6002 LSE 14:41:44 50 6002 LSE 14:41:44 179 6002 LSE 14:41:44 42 6002 BATE 14:41:03 37 6002 CHIX 14:41:03 20 6000 LSE 14:40:49 11 6002 CHIX 14:40:28 11 6002 CHIX 14:40:28 80 6002 LSE 14:40:28 50 6002 LSE 14:40:28 140 6002 LSE 14:40:28 10 6004 CHIX 14:40:24 20 6004 CHIX 14:40:24 38 6004 LSE 14:40:24 78 6004 LSE 14:40:24 10 6004 CHIX 14:39:08 28 6004 CHIX 14:39:08 10 6004 CHIX 14:39:08 75 6004 LSE 14:39:08 100 6004 LSE 14:39:08 29 6006 BATE 14:38:40 25 6006 BATE 14:38:40 43 6006 BATE 14:38:40 17 6006 CHIX 14:38:40 39 6006 CHIX 14:38:40 51 6006 LSE 14:38:40 90 6006 LSE 14:38:40 138 6004 LSE 14:37:47 3 6006 BATE 14:37:41 11 6006 CHIX 14:37:41 122 6006 LSE 14:37:27 21 6006 BATE 14:36:52 10 6006 CHIX 14:36:52 2 6006 CHIX 14:36:52 13 6006 CHIX 14:36:52 154 6006 LSE 14:36:52 27 6006 LSE 14:36:52 2 6008 CHIX 14:36:38 11 6008 CHIX 14:36:38 39 6008 CHIX 14:36:38 28 6008 CHIX 14:36:38 21 6006 BATE 14:36:15 3 6006 BATE 14:36:15 4 6006 BATE 14:36:15 4 6006 BATE 14:36:15 4 6006 BATE 14:36:15 22 6006 BATE 14:36:15 37 6006 CHIX 14:36:15 85 6006 CHIX 14:36:15 31 6006 CHIX 14:36:15 15 6006 CHIX 14:36:15 12 6006 CHIX 14:36:15 13 6006 CHIX 14:36:15 11 6006 CHIX 14:36:15 81 6006 LSE 14:36:15 50 6006 LSE 14:36:15 149 6006 LSE 14:36:15 223 6006 LSE 14:36:15 137 6006 LSE 14:36:15 30 6002 CHIX 14:33:44 116 6000 LSE 14:33:39 19 6000 LSE 14:33:35 18 6002 BATE 14:32:41 33 6002 BATE 14:32:41 19 6000 BATE 14:32:41 19 6002 BATE 14:32:41 9 6002 BATE 14:32:41 74 6002 BATE 14:32:41 22 6002 CHIX 14:32:41 54 6002 CHIX 14:32:41 25 6002 CHIX 14:32:41 2 6002 CHIX 14:32:41 198 6002 CHIX 14:32:41 23 6002 CHIX 14:32:41 80 6002 LSE 14:32:41 80 6002 LSE 14:32:41 90 6002 LSE 14:32:41 50 6002 LSE 14:32:41 224 6002 LSE 14:32:41 204 6002 LSE 14:32:41 73 6002 LSE 14:32:41 139 6002 LSE 14:32:41 4 5998 BATE 14:31:08 16 5998 BATE 14:31:08 5 5998 BATE 14:31:08 117 5998 LSE 14:31:08 67 5998 LSE 14:31:08 6 6000 BATE 14:30:53 56 6000 CHIX 14:30:53 131 6000 CHIX 14:30:53 68 6000 LSE 14:30:53 50 6000 LSE 14:30:53 20 5996 CHIX 14:30:30 9 5996 CHIX 14:30:30 10 6000 BATE 14:30:29 21 6000 BATE 14:30:29 81 6000 CHIX 14:30:29 25 5998 LSE 14:30:29 144 5998 LSE 14:30:29 83 6000 LSE 14:30:29 90 6000 LSE 14:30:29 50 6000 LSE 14:30:29 90 6000 LSE 14:30:29 127 6000 LSE 14:30:29 228 6000 LSE 14:30:29 38 5996 CHIX 14:29:58 79 5996 LSE 14:29:58 75 5996 LSE 14:29:58 15 5998 CHIX 14:29:55 152 5998 LSE 14:29:55 25 6000 CHIX 14:29:32 135 6000 LSE 14:29:32 28 6000 CHIX 14:29:30 50 6000 LSE 14:29:30 124 6000 LSE 14:29:30 98 6000 LSE 14:29:30 18 6002 BATE 14:29:29 18 6002 BATE 14:29:29 13 6002 BATE 14:29:29 129 6002 BATE 14:29:29 10 6002 CHIX 14:29:29 20 6000 LSE 14:29:17 19 6000 LSE 14:28:44 7 6000 LSE 14:28:14 4 6000 BATE 14:26:51 89 6000 LSE 14:26:51 50 6000 LSE 14:26:51 90 6000 LSE 14:26:51 80 6000 LSE 14:26:51 131 6000 LSE 14:26:51 4 6002 CHIX 14:26:36 37 6002 CHIX 14:26:26 44 6002 CHIX 14:26:26 110 6002 CHIX 14:26:26 8 6000 BATE 14:26:18 26 6000 LSE 14:26:18 116 6000 LSE 14:26:18 93 6000 LSE 14:26:18 14 6002 CHIX 14:26:15 60 6002 CHIX 14:26:15 38 6002 CHIX 14:26:15 323 6002 CHIX 14:26:15 11 6002 CHIX 14:26:15 71 6002 LSE 14:26:15 50 6002 LSE 14:26:15 140 6002 LSE 14:26:15 137 6002 LSE 14:24:38 29 6002 LSE 14:24:32 90 6002 LSE 14:24:32 214 6002 LSE 14:24:32 55 6002 LSE 14:24:32 50 6002 LSE 14:24:32 17 5992 CHIX 14:23:00 5 5994 BATE 14:22:38 13 5994 BATE 14:22:38 131 5994 LSE 14:21:55 28 5994 LSE 14:21:55 125 5994 LSE 14:21:39 9 5996 CHIX 14:21:36 49 5996 LSE 14:21:36 90 5996 LSE 14:21:36 20 5996 CHIX 14:21:20 127 5996 LSE 14:20:57 130 5996 LSE 14:20:57 19 5998 CHIX 14:20:35 3 5998 CHIX 14:20:35 26 5998 CHIX 14:20:35 87 5998 CHIX 14:20:35 43 5998 CHIX 14:20:35 50 5998 CHIX 14:20:35 26 5998 CHIX 14:20:35 26 5998 CHIX 14:20:21 23 6000 BATE 14:20:20 14 6000 BATE 14:20:20 4 6000 BATE 14:20:20 4 6000 BATE 14:20:20 11 6000 CHIX 14:20:20 9 6000 CHIX 14:20:20 10 6000 CHIX 14:20:20 79 6000 LSE 14:20:20 50 6000 LSE 14:20:20 100 6000 LSE 14:20:20 132 6000 LSE 14:20:20 113 6000 LSE 14:20:20 125 6000 LSE 14:20:20 4 5998 BATE 14:17:00 11 5998 CHIX 14:17:00 15 5998 CHIX 14:17:00 13 5998 CHIX 14:17:00 109 5998 LSE 14:17:00 7 5998 LSE 14:17:00 2 5996 LSE 14:15:38 2 5996 LSE 14:15:33 136 5998 LSE 14:14:45 13 6000 BATE 14:14:16 31 6000 BATE 14:14:16 8 6000 CHIX 14:14:09 13 6000 CHIX 14:14:09 47 6000 CHIX 14:14:09 33 6000 CHIX 14:14:09 9 6000 BATE 14:13:46 21 6000 CHIX 14:13:39 125 5996 LSE 14:13:33 11 6000 CHIX 14:13:04 9 6000 CHIX 14:13:04 4 6000 CHIX 14:13:03 33 6000 CHIX 14:13:00 30 6000 CHIX 14:13:00 101 5998 LSE 14:12:42 30 5998 LSE 14:12:42 116 6000 LSE 14:12:27 21 6000 LSE 14:12:27 10 6002 CHIX 14:11:50 10 6002 CHIX 14:11:50 24 6002 LSE 14:11:50 100 6002 LSE 14:11:50 24 6004 CHIX 14:11:01 40 6004 CHIX 14:11:01 51 6004 BATE 14:09:38 6 6004 BATE 14:09:38 123 6004 BATE 14:09:38 22 6004 LSE 14:09:38 100 6004 LSE 14:09:38 159 6004 LSE 14:09:38 20 6006 CHIX 14:09:36 38 6006 CHIX 14:09:36 110 6006 CHIX 14:09:36 153 6006 LSE 14:09:35 78 6006 LSE 14:09:12 90 6006 LSE 14:09:12 128 6006 LSE 14:09:12 74 6002 LSE 14:08:31 50 6002 LSE 14:08:31 13 5996 BATE 14:07:29 10 5996 CHIX 14:07:29 20 5996 CHIX 14:07:29 117 5996 LSE 14:07:29 157 5996 LSE 14:07:29 20 5998 CHIX 14:07:21 14 5998 CHIX 14:06:17 119 5998 LSE 14:06:17 56 5998 LSE 14:06:17 7 6000 BATE 14:06:08 20 6000 BATE 14:06:08 17 6000 CHIX 14:06:08 48 6000 CHIX 14:06:08 12 6000 BATE 14:06:01 12 6000 CHIX 14:05:33 3 6000 CHIX 14:05:33 130 6000 LSE 14:05:33 128 6000 LSE 14:05:33 14 6002 CHIX 14:05:22 35 6002 CHIX 14:05:22 2 6002 CHIX 14:05:22 52 6000 LSE 14:05:22 9 6002 CHIX 14:05:21 80 6000 LSE 14:05:09 24 6002 CHIX 14:05:05 10 6002 CHIX 14:05:05 84 6002 LSE 14:05:05 49 6002 LSE 14:05:05 10 6004 CHIX 14:04:47 5 6004 BATE 14:04:44 2 6004 BATE 14:04:44 4 6004 BATE 14:04:44 10 6004 BATE 14:04:44 29 6004 CHIX 14:04:44 12 6006 CHIX 14:04:38 12 6006 CHIX 14:04:38 9 6006 CHIX 14:04:38 70 6006 LSE 14:04:38 59 6006 LSE 14:04:38 131 6006 LSE 14:03:17 4 6006 BATE 14:01:16 11 6006 BATE 14:01:16 4 6006 BATE 14:01:16 16 6006 CHIX 14:01:16 11 6006 CHIX 14:01:16 10 6006 CHIX 14:01:16 18 6006 CHIX 14:01:16 148 6006 LSE 14:01:16 50 6008 LSE 14:00:43 66 6008 LSE 14:00:43 194 6008 LSE 14:00:43 127 6008 LSE 13:59:32 122 6008 LSE 13:59:32 43 6010 LSE 13:58:29 90 6010 LSE 13:58:29 25 6010 LSE 13:58:29 137 6010 LSE 13:58:29 139 6010 LSE 13:58:29 30 6010 LSE 13:58:29 170 6010 LSE 13:58:29 98 6010 LSE 13:57:21 58 6010 LSE 13:57:21 40 6010 LSE 13:57:21 25 6010 LSE 13:57:21 70 6010 LSE 13:57:21 134 6010 LSE 13:57:21 133 6014 LSE 13:55:23 181 6016 LSE 13:55:23 138 6016 LSE 13:55:23 149 6016 LSE 13:55:23 128 6012 LSE 13:53:31 97 6012 LSE 13:53:31 40 6012 LSE 13:52:19 139 6014 LSE 13:51:38 120 6014 LSE 13:50:35 34 6018 LSE 13:48:50 100 6018 LSE 13:48:50 121 6024 LSE 13:48:23 34 6026 LSE 13:47:42 90 6026 LSE 13:47:42 60 6026 LSE 13:47:42 128 6026 LSE 13:47:42 70 6026 LSE 13:47:42 25 6028 LSE 13:47:11 269 6028 LSE 13:47:11 123 6028 LSE 13:47:11 140 6022 LSE 13:45:38 128 6024 LSE 13:45:17 150 6024 LSE 13:45:17 52 6024 LSE 13:45:17 100 6024 LSE 13:45:17 1 6024 LSE 13:44:55 109 6020 LSE 13:40:05 35 6020 LSE 13:40:05 155 6022 LSE 13:40:02 137 6020 LSE 13:37:03 131 6022 LSE 13:37:01 54 6002 LSE 13:23:23 11 6000 BATE 13:21:19 9 6000 CHIX 13:21:19 12 6000 CHIX 13:21:19 13 6000 CHIX 13:21:19 22 6000 LSE 13:21:19 100 6000 LSE 13:21:19 6 6000 LSE 13:21:19 125 6000 LSE 13:21:19 17 6002 BATE 13:20:23 20 6002 CHIX 13:20:21 27 6002 CHIX 13:20:21 18 6002 CHIX 13:20:21 15 5996 BATE 13:18:26 2 5996 BATE 13:18:26 4 5998 BATE 13:18:24 87 5998 LSE 13:18:22 48 5998 LSE 13:18:22 56 6000 CHIX 13:18:21 133 6000 LSE 13:18:21 8 6004 BATE 13:16:24 56 6000 CHIX 13:16:10 24 5998 LSE 13:12:48 96 5998 LSE 13:12:48 25 5998 LSE 13:12:48 90 5998 LSE 13:12:48 103 5996 CHIX 13:12:38 22 5996 LSE 13:12:38 27 5990 CHIX 13:12:01 125 5990 LSE 13:12:01 12 5990 BATE 13:11:56 13 5990 BATE 13:11:56 21 5990 CHIX 13:11:56 17 5990 CHIX 13:11:56 43 5992 CHIX 13:11:56 57 5992 CHIX 13:11:56 29 5992 CHIX 13:11:56 24 5990 CHIX 13:11:56 2 5990 LSE 13:11:56 25 5990 LSE 13:11:56 90 5990 LSE 13:11:56 132 5990 LSE 13:11:56 117 5990 LSE 13:09:43 60 5990 CHIX 13:09:27 34 5990 BATE 13:08:11 11 5990 BATE 13:08:11 72 5990 BATE 13:08:11 101 5990 CHIX 13:08:11 126 5988 LSE 13:07:58 91 5984 LSE 13:07:04 25 5986 CHIX 13:06:48 31 5986 CHIX 13:06:48 26 5986 CHIX 13:06:48 16 5986 LSE 13:05:34 18 5986 LSE 13:05:34 90 5986 LSE 13:05:34 34 5988 CHIX 13:04:06 134 5988 LSE 13:04:06 16 5990 CHIX 13:03:37 10 5990 CHIX 13:03:37 125 5990 LSE 13:03:25 5 5990 LSE 13:03:25 11 5992 BATE 13:03:01 4 5992 BATE 13:03:01 12 5992 CHIX 13:03:01 10 5992 CHIX 13:03:01 11 5992 CHIX 13:03:01 12 5992 CHIX 13:03:01 118 5992 LSE 13:03:01 17 5992 LSE 13:03:01 11 5994 CHIX 13:01:47 3 5994 BATE 13:01:30 15 5994 BATE 13:01:30 20 5994 CHIX 13:01:30 20 5994 CHIX 13:01:30 43 5994 CHIX 13:01:30 139 5994 LSE 13:01:30 50 5994 LSE 13:01:12 90 5994 LSE 13:01:12 11 5996 BATE 13:01:01 46 5996 CHIX 13:01:01 76 5996 LSE 13:01:01 53 5996 LSE 13:01:01 162 5996 LSE 13:01:01 37 5998 BATE 13:00:58 10 5998 BATE 13:00:58 99 5998 CHIX 13:00:58 64 5998 CHIX 13:00:58 28 5998 CHIX 13:00:58 201 5998 LSE 13:00:58 102 5998 LSE 13:00:58 10 5998 CHIX 13:00:57 99 5998 BATE 13:00:17 60 5998 CHIX 13:00:15 264 5998 CHIX 13:00:15 116 5992 LSE 12:58:43 7 5994 BATE 12:58:03 11 5994 BATE 12:58:03 11 5998 CHIX 12:57:02 9 5998 CHIX 12:57:02 22 5998 LSE 12:57:02 90 5998 LSE 12:57:02 25 5998 LSE 12:57:02 51 5998 LSE 12:57:02 84 5998 LSE 12:57:02 6 5998 BATE 12:56:15 11 5998 BATE 12:56:15 11 5998 CHIX 12:56:15 10 5998 CHIX 12:56:15 122 5998 LSE 12:56:15 191 5998 LSE 12:56:15 9 5998 LSE 12:56:15 12 6000 CHIX 12:55:56 10 6000 CHIX 12:55:56 20 6000 CHIX 12:55:55 51 6000 CHIX 12:55:55 123 6000 LSE 12:55:55 90 6000 LSE 12:55:55 92 6000 LSE 12:55:55 13 6000 CHIX 12:55:38 15 6000 CHIX 12:55:38 26 5998 CHIX 12:55:27 23 5998 CHIX 12:55:27 68 5998 LSE 12:55:27 64 5998 LSE 12:55:27 185 5998 LSE 12:55:27 14 5998 BATE 12:54:44 14 5998 CHIX 12:54:44 31 5998 CHIX 12:54:44 135 5998 LSE 12:54:44 154 5998 LSE 12:54:44 8 6000 BATE 12:52:54 18 6000 BATE 12:52:54 4 6000 BATE 12:52:54 4 6000 BATE 12:52:54 28 6000 CHIX 12:52:54 71 6000 CHIX 12:52:54 44 6000 CHIX 12:52:54 4 6000 BATE 12:52:47 10 6000 BATE 12:52:47 5 6000 BATE 12:52:47 15 6000 CHIX 12:52:47 18 6000 CHIX 12:52:47 11 6000 CHIX 12:52:47 11 6000 CHIX 12:52:47 11 6000 CHIX 12:52:47 9 6000 CHIX 12:52:47 10 6000 CHIX 12:52:47 164 6000 LSE 12:52:47 112 6000 LSE 12:52:47 27 6000 LSE 12:52:23 11 6000 LSE 12:51:52 160 6000 LSE 12:51:52 5 5998 BATE 12:51:14 24 5998 BATE 12:51:14 13 5998 CHIX 12:51:14 161 5998 LSE 12:50:51 17 5998 CHIX 12:50:48 48 5998 BATE 12:50:47 4 5998 BATE 12:50:47 69 5998 BATE 12:50:47 20 5998 CHIX 12:50:47 17 5998 CHIX 12:50:47 18 5998 CHIX 12:50:47 67 5998 CHIX 12:50:47 90 5998 LSE 12:50:47 124 5998 LSE 12:50:47 27 5994 LSE 12:49:54 40 5994 LSE 12:49:31 33 5994 LSE 12:49:20 11 5996 CHIX 12:48:57 14 5996 BATE 12:48:55 11 5996 BATE 12:48:55 17 5996 CHIX 12:48:55 10 5996 CHIX 12:48:55 29 5996 CHIX 12:48:55 10 5996 CHIX 12:48:38 24 5998 CHIX 12:48:28 125 5996 LSE 12:48:26 8 5996 LSE 12:48:26 198 5996 LSE 12:48:26 53 5998 CHIX 12:48:11 20 5998 CHIX 12:48:11 20 5998 CHIX 12:48:11 90 5998 LSE 12:48:11 90 5998 LSE 12:48:11 11 5998 CHIX 12:47:58 9 5998 CHIX 12:47:47 7 5998 BATE 12:47:27 16 5998 CHIX 12:47:27 44 5998 CHIX 12:47:23 54 5998 CHIX 12:47:23 98 5998 CHIX 12:47:22 14 5996 CHIX 12:47:22 29 5998 LSE 12:47:22 25 5998 LSE 12:47:22 90 5998 LSE 12:47:22 127 5996 LSE 12:47:22 1 5996 BATE 12:45:37 47 5996 BATE 12:45:37 6 5996 BATE 12:45:37 10 5996 BATE 12:45:37 4 5996 BATE 12:45:37 13 5996 BATE 12:45:37 12 5996 CHIX 12:45:37 11 5996 CHIX 12:45:37 58 5996 CHIX 12:45:37 17 5996 CHIX 12:45:37 11 5996 CHIX 12:45:37 130 5996 LSE 12:45:37 169 5996 LSE 12:45:37 123 5996 LSE 12:42:48 23 5996 LSE 12:42:48 28 5996 LSE 12:42:48 25 5996 LSE 12:42:48 11 5996 CHIX 12:42:39 28 5996 CHIX 12:42:39 114 5996 LSE 12:42:39 12 5996 BATE 12:42:36 17 5996 CHIX 12:42:36 44 5996 CHIX 12:42:36 49 5996 CHIX 12:42:35 134 5996 CHIX 12:42:35 90 5994 LSE 12:41:41 25 5994 LSE 12:41:41 19 5994 BATE 12:41:39 20 5994 BATE 12:41:39 119 5994 LSE 12:41:39 15 5994 BATE 12:41:37 123 5992 LSE 12:39:49 28 5992 BATE 12:39:22 11 5992 CHIX 12:39:22 14 5992 CHIX 12:39:22 16 5992 CHIX 12:39:22 91 5992 LSE 12:39:22 63 5992 LSE 12:39:22 4 5994 BATE 12:38:33 126 5996 CHIX 12:38:33 108 5994 LSE 12:38:33 7 5994 LSE 12:38:33 172 5994 LSE 12:38:33 8 5994 BATE 12:37:57 1 5994 BATE 12:37:57 57 5994 CHIX 12:37:57 4 5992 BATE 12:37:53 25 5988 LSE 12:37:10 10 5988 BATE 12:35:37 11 5988 BATE 12:35:37 4 5988 BATE 12:35:37 35 5988 CHIX 12:35:37 146 5988 LSE 12:35:37 18 5988 LSE 12:35:37 49 5990 CHIX 12:35:32 21 5990 CHIX 12:35:32 146 5990 CHIX 12:35:32 43 5990 LSE 12:35:32 90 5990 LSE 12:35:32 229 5990 LSE 12:35:32 252 5990 LSE 12:35:32 197 5986 LSE 12:33:56 76 5984 CHIX 12:33:52 10 5982 BATE 12:32:55 33 5982 BATE 12:32:55 4 5982 BATE 12:32:55 16 5982 CHIX 12:31:44 4 5982 BATE 12:31:18 33 5982 CHIX 12:31:18 11 5982 CHIX 12:31:18 79 5982 CHIX 12:31:18 90 5982 LSE 12:31:18 25 5982 LSE 12:31:18 25 5982 LSE 12:31:18 219 5982 LSE 12:31:18 46 5980 LSE 12:31:16 4 5980 CHIX 12:31:11 60 5980 CHIX 12:31:11 41 5980 CHIX 12:31:11 9 5978 CHIX 12:31:11 78 5980 LSE 12:31:11 28 5976 CHIX 12:31:07 20 5978 CHIX 12:29:59 23 5978 CHIX 12:29:59 15 5978 CHIX 12:29:59 41 5978 CHIX 12:29:12 27 5978 CHIX 12:29:12 25 5978 BATE 12:28:05 165 5978 LSE 12:28:05 12 5980 CHIX 12:27:44 169 5980 LSE 12:27:44 10 5982 CHIX 12:26:52 121 5982 CHIX 12:26:52 140 5974 LSE 12:24:30 31 5976 CHIX 12:23:58 235 5976 LSE 12:23:58 4 5978 BATE 12:23:54 8 5978 BATE 12:23:54 7 5978 BATE 12:23:54 13 5978 BATE 12:23:54 21 5978 CHIX 12:23:54 60 5978 CHIX 12:23:54 102 5978 CHIX 12:23:54 63 5978 CHIX 12:23:54 54 5978 CHIX 12:23:54 3 5978 CHIX 12:23:54 153 5978 LSE 12:23:54 158 5978 LSE 12:23:54 100 5976 CHIX 12:20:45 23 5964 LSE 12:16:55 98 5964 LSE 12:16:12 29 5964 CHIX 12:15:19 11 5964 CHIX 12:15:19 10 5964 CHIX 12:15:19 4 5964 CHIX 12:15:19 128 5964 LSE 12:15:19 16 5964 CHIX 12:13:04 6 5964 CHIX 12:13:04 108 5964 LSE 12:13:04 39 5964 LSE 12:13:04 27 5964 CHIX 12:11:30 10 5964 CHIX 12:11:30 13 5964 CHIX 12:11:30 12 5964 LSE 12:11:30 137 5964 LSE 12:11:30 14 5962 CHIX 12:07:45 39 5962 CHIX 12:07:45 27 5962 CHIX 12:07:45 43 5962 CHIX 12:07:18 36 5960 CHIX 12:06:29 140 5960 LSE 12:06:29 43 5962 BATE 12:06:03 8 5962 BATE 12:06:03 6 5962 BATE 12:06:03 128 5962 BATE 12:06:03 15 5962 CHIX 12:06:03 124 5962 LSE 12:06:03 18 5964 CHIX 12:05:45 11 5964 CHIX 12:05:45 55 5964 CHIX 12:05:45 129 5964 CHIX 12:05:45 30 5964 CHIX 12:05:45 25 5964 LSE 12:05:45 90 5964 LSE 12:05:45 212 5964 LSE 12:05:45 21 5962 LSE 12:05:30 25 5962 LSE 12:05:30 24 5962 LSE 12:05:30 20 5962 LSE 12:05:30 23 5962 LSE 12:05:30 11 5954 CHIX 12:02:45 23 5954 CHIX 12:02:45 11 5954 CHIX 12:02:29 20 5954 CHIX 12:02:29 1 5954 CHIX 12:02:07 32 5954 CHIX 12:02:07 62 5956 BATE 11:59:26 21 5956 BATE 11:59:26 15 5960 LSE 11:59:12 122 5960 LSE 11:59:12 37 5960 CHIX 11:58:47 107 5960 CHIX 11:58:47 13 5960 CHIX 11:58:40 30 5960 CHIX 11:58:24 58 5956 LSE 11:57:56 72 5956 LSE 11:57:56 10 5958 CHIX 11:57:52 20 5958 CHIX 11:57:52 36 5958 CHIX 11:57:52 118 5958 LSE 11:57:52 56 5954 CHIX 11:57:14 87 5952 LSE 11:57:01 30 5952 LSE 11:56:59 13 5956 LSE 11:56:32 99 5956 LSE 11:56:32 11 5956 CHIX 11:56:07 18 5956 CHIX 11:56:07 10 5956 CHIX 11:56:07 19 5956 LSE 11:56:07 84 5958 LSE 11:56:02 13 5958 LSE 11:55:59 24 5958 LSE 11:55:59 11 5958 CHIX 11:55:42 12 5958 CHIX 11:55:42 16 5958 LSE 11:55:42 122 5958 LSE 11:55:42 25 5960 LSE 11:55:29 78 5960 LSE 11:55:29 20 5960 CHIX 11:55:00 10 5960 CHIX 11:55:00 119 5960 LSE 11:55:00 16 5962 CHIX 11:54:56 140 5962 LSE 11:54:56 2 5962 CHIX 11:54:22 43 5962 CHIX 11:54:22 10 5962 CHIX 11:53:52 16 5962 CHIX 11:53:52 11 5964 CHIX 11:53:30 79 5964 LSE 11:53:30 49 5964 LSE 11:53:30 118 5966 LSE 11:53:16 17 5966 LSE 11:53:16 4 5968 BATE 11:53:06 13 5968 BATE 11:53:06 13 5970 BATE 11:53:06 10 5970 CHIX 11:53:06 11 5968 CHIX 11:53:06 11 5968 CHIX 11:53:06 72 5970 CHIX 11:53:06 10 5970 CHIX 11:53:06 50 5970 CHIX 11:53:06 11 5970 CHIX 11:53:06 18 5970 CHIX 11:53:06 222 5968 LSE 11:53:06 131 5970 LSE 11:53:06 12 5972 CHIX 11:53:01 17 5972 CHIX 11:53:01 102 5972 CHIX 11:53:01 192 5972 LSE 11:53:01 10 5970 CHIX 11:52:04 125 5970 LSE 11:52:04 11 5972 BATE 11:51:17 84 5976 CHIX 11:51:12 247 5976 CHIX 11:51:12 6 5972 BATE 11:51:11 4 5972 CHIX 11:51:11 60 5970 CHIX 11:51:11 143 5972 CHIX 11:51:11 125 5970 LSE 11:51:11 17 5966 CHIX 11:50:14 14 5966 CHIX 11:50:14 8 5968 LSE 11:49:57 5 5968 BATE 11:49:48 4 5968 BATE 11:49:48 12 5968 BATE 11:49:48 104 5968 LSE 11:49:48 23 5968 LSE 11:49:26 22 5970 CHIX 11:49:16 9 5970 CHIX 11:48:55 14 5972 CHIX 11:48:19 16 5972 CHIX 11:48:19 26 5972 LSE 11:48:19 93 5972 LSE 11:48:19 16 5972 LSE 11:48:19 11 5974 CHIX 11:48:09 23 5974 CHIX 11:48:09 11 5974 CHIX 11:48:09 10 5974 CHIX 11:48:09 10 5974 CHIX 11:48:09 131 5974 LSE 11:48:09 4 5974 BATE 11:47:23 10 5974 BATE 11:47:23 70 5974 CHIX 11:47:23 16 5974 CHIX 11:47:23 17 5974 CHIX 11:47:23 10 5974 CHIX 11:47:23 10 5974 CHIX 11:47:23 18 5974 CHIX 11:47:23 56 5974 LSE 11:47:23 25 5974 LSE 11:47:23 37 5974 CHIX 11:47:15 30 5974 LSE 11:47:15 18 5974 LSE 11:46:34 10 5974 CHIX 11:46:17 50 5974 CHIX 11:46:17 11 5974 CHIX 11:46:17 10 5974 CHIX 11:46:17 41 5974 CHIX 11:46:17 43 5974 CHIX 11:46:17 120 5974 LSE 11:46:17 6 5974 BATE 11:44:39 16 5974 BATE 11:44:39 13 5974 CHIX 11:44:39 43 5974 CHIX 11:44:39 10 5974 CHIX 11:44:39 69 5970 LSE 11:44:03 62 5970 LSE 11:44:03 4 5976 BATE 11:43:05 7 5976 BATE 11:43:05 18 5974 CHIX 11:43:05 50 5974 CHIX 11:43:05 44 5972 LSE 11:43:05 96 5972 LSE 11:43:05 22 5974 CHIX 11:42:48 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 POSSSFFMEFASEEW