Next PLC

Transaction in Own Shares • Jul 6, 2022

National Storage Mechanism | Additional information RNS Number : 5928R Next PLC 06 July 2022 NEXT plc For immediate release 06 July 2022 Transaction in Own Shares NEXT plc announces that it has today purchased on market 65,617 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6204.1203 pence per Share. The highest price paid per Share was 6288p and the lowest price paid per Share was 6136p. These purchases were made through the Company's broker UBS AG London Branch. Following the purchase, the Company's registered share capital consists of 129,560,288 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 29,208 6205.71 CHIX 28,000 6203.81 BATE 8,409 6199.62 Number of Shares Price per Share (Pence) Trading venue Time of transaction 1 6164 BATE 16:26:43 16 6164 BATE 16:26:42 17 6166 BATE 16:25:50 8 6166 BATE 16:25:50 18 6166 BATE 16:25:50 29 6168 BATE 16:25:50 95 6166 LSE 16:25:50 92 6168 LSE 16:25:50 13 6170 BATE 16:25:02 14 6170 BATE 16:25:02 6 6170 BATE 16:25:02 29 6170 BATE 16:25:02 90 6170 LSE 16:25:02 17 6170 BATE 16:23:35 10 6170 BATE 16:23:35 45 6166 LSE 16:23:23 17 6168 BATE 16:22:30 6 6170 LSE 16:22:10 98 6170 LSE 16:22:10 8 6174 BATE 16:21:36 15 6174 BATE 16:21:31 86 6172 LSE 16:21:02 17 6174 BATE 16:20:28 22 6174 BATE 16:20:28 94 6174 LSE 16:20:28 16 6178 BATE 16:20:26 96 6176 LSE 16:20:26 25 6178 BATE 16:20:19 102 6178 LSE 16:20:19 28 6178 LSE 16:19:42 23 6178 LSE 16:19:42 1 6178 BATE 16:19:24 2 6178 BATE 16:19:22 17 6174 BATE 16:18:46 31 6174 BATE 16:18:46 2 6174 CHIX 16:18:46 4 6176 BATE 16:18:05 30 6176 BATE 16:18:05 27 6176 CHIX 16:18:05 29 6176 CHIX 16:18:05 57 6176 LSE 16:18:05 29 6176 LSE 16:18:05 103 6176 LSE 16:18:05 27 6178 CHIX 16:16:59 23 6178 BATE 16:16:45 100 6178 LSE 16:16:45 29 6178 CHIX 16:16:31 5 6178 CHIX 16:16:30 7 6178 CHIX 16:16:30 70 6178 LSE 16:16:29 24 6176 CHIX 16:15:44 16 6176 BATE 16:15:43 26 6176 CHIX 16:15:43 96 6176 LSE 16:15:40 9 6178 LSE 16:15:33 1 6174 LSE 16:15:01 45 6178 CHIX 16:14:44 20 6178 CHIX 16:14:44 9 6178 CHIX 16:14:44 25 6174 CHIX 16:13:46 16 6176 BATE 16:12:39 17 6178 BATE 16:12:39 28 6178 CHIX 16:12:39 29 6178 CHIX 16:12:39 24 6176 CHIX 16:12:39 104 6176 LSE 16:12:39 93 6176 LSE 16:12:39 7 6176 LSE 16:12:39 18 6180 BATE 16:12:33 24 6180 CHIX 16:12:30 28 6180 CHIX 16:12:30 38 6180 CHIX 16:12:30 16 6174 BATE 16:11:26 25 6174 CHIX 16:11:26 18 6180 BATE 16:09:51 17 6180 BATE 16:09:51 24 6182 CHIX 16:09:45 30 6182 CHIX 16:09:45 104 6182 LSE 16:09:45 35 6184 CHIX 16:09:41 102 6184 LSE 16:09:41 19 6186 BATE 16:09:28 37 6186 CHIX 16:09:28 16 6186 CHIX 16:09:28 27 6184 CHIX 16:09:28 8 6184 CHIX 16:08:58 18 6184 CHIX 16:08:58 19 6180 BATE 16:08:50 19 6180 BATE 16:08:50 29 6182 CHIX 16:08:21 29 6184 CHIX 16:08:21 31 6184 CHIX 16:08:21 5 6184 CHIX 16:08:21 5 6184 CHIX 16:08:21 87 6186 LSE 16:08:05 17 6186 BATE 16:07:00 16 6186 BATE 16:07:00 105 6186 LSE 16:07:00 19 6186 BATE 16:06:45 20 6186 BATE 16:06:45 40 6188 CHIX 16:06:45 49 6186 CHIX 16:06:45 16 6184 BATE 16:06:34 17 6184 BATE 16:06:34 35 6184 CHIX 16:06:34 91 6180 LSE 16:06:11 26 6182 CHIX 16:06:08 101 6182 LSE 16:06:08 24 6184 CHIX 16:05:42 15 6188 BATE 16:05:36 29 6186 CHIX 16:05:17 28 6190 CHIX 16:04:05 38 6196 BATE 16:03:21 28 6196 CHIX 16:03:21 29 6196 CHIX 16:03:21 28 6198 CHIX 16:03:13 27 6198 CHIX 16:02:56 97 6196 LSE 16:02:51 16 6198 BATE 16:02:49 18 6200 BATE 16:02:49 24 6200 CHIX 16:02:41 7 6202 CHIX 16:02:41 15 6202 CHIX 16:02:39 14 6202 CHIX 16:02:39 17 6198 BATE 16:01:35 25 6198 CHIX 16:01:35 20 6202 BATE 16:01:31 25 6202 BATE 16:01:31 33 6202 BATE 16:01:31 37 6202 CHIX 16:01:31 29 6202 CHIX 16:01:31 20 6202 CHIX 16:01:31 9 6202 CHIX 16:01:31 102 6202 LSE 16:01:31 3 6198 BATE 16:00:33 6 6198 BATE 16:00:33 51 6194 CHIX 16:00:17 21 6194 BATE 16:00:16 1 6192 LSE 15:59:56 2 6192 CHIX 15:59:44 19 6194 BATE 15:58:59 18 6192 BATE 15:58:18 27 6190 CHIX 15:58:18 16 6194 BATE 15:58:07 26 6196 CHIX 15:58:00 40 6196 CHIX 15:58:00 21 6194 CHIX 15:57:54 4 6194 CHIX 15:57:21 24 6194 CHIX 15:57:21 16 6194 BATE 15:57:20 27 6196 CHIX 15:57:20 24 6194 CHIX 15:57:20 24 6196 LSE 15:57:20 95 6196 LSE 15:57:20 93 6194 LSE 15:57:20 27 6194 CHIX 15:55:08 89 6192 LSE 15:54:44 29 6194 CHIX 15:54:42 19 6196 BATE 15:54:41 55 6196 CHIX 15:54:41 34 6196 CHIX 15:54:41 78 6196 LSE 15:54:41 15 6196 LSE 15:54:41 19 6198 BATE 15:54:38 25 6200 CHIX 15:54:35 15 6200 CHIX 15:54:26 18 6196 BATE 15:54:05 27 6194 CHIX 15:54:05 103 6194 LSE 15:54:05 24 6188 CHIX 15:52:52 29 6188 CHIX 15:52:33 29 6188 CHIX 15:52:33 21 6188 CHIX 15:52:28 4 6188 CHIX 15:52:28 31 6186 CHIX 15:52:20 29 6186 CHIX 15:52:20 6 6178 BATE 15:51:31 8 6178 BATE 15:51:31 3 6178 BATE 15:51:31 24 6178 CHIX 15:51:31 16 6178 BATE 15:51:02 25 6178 CHIX 15:51:02 29 6182 CHIX 15:49:47 19 6186 BATE 15:49:17 45 6186 CHIX 15:49:17 32 6186 CHIX 15:49:17 2 6188 LSE 15:49:16 94 6188 LSE 15:49:16 16 6192 BATE 15:48:42 28 6192 CHIX 15:48:42 127 6192 LSE 15:48:42 24 6194 CHIX 15:48:40 18 6194 BATE 15:48:32 101 6194 LSE 15:48:31 25 6190 BATE 15:48:18 17 6188 BATE 15:48:04 25 6188 CHIX 15:48:04 22 6184 BATE 15:47:43 29 6182 CHIX 15:47:43 31 6186 CHIX 15:47:33 17 6188 BATE 15:47:31 30 6188 CHIX 15:47:31 11 6190 BATE 15:47:27 21 6190 CHIX 15:47:27 20 6190 CHIX 15:47:27 20 6186 BATE 15:47:26 18 6182 BATE 15:47:26 24 6182 BATE 15:47:26 28 6182 CHIX 15:47:26 3 6182 CHIX 15:47:26 24 6182 CHIX 15:47:26 23 6180 BATE 15:47:25 2 6180 BATE 15:47:25 19 6178 CHIX 15:46:57 13 6178 CHIX 15:46:54 26 6182 CHIX 15:46:07 67 6182 LSE 15:46:07 32 6182 LSE 15:46:07 28 6184 CHIX 15:45:59 19 6184 BATE 15:45:56 30 6184 LSE 15:45:35 65 6184 LSE 15:45:35 29 6186 CHIX 15:45:31 27 6190 CHIX 15:45:31 54 6190 CHIX 15:45:31 101 6186 LSE 15:45:31 31 6180 BATE 15:44:50 94 6180 LSE 15:44:50 28 6182 CHIX 15:44:47 16 6184 BATE 15:44:45 93 6184 LSE 15:44:45 30 6186 CHIX 15:44:21 46 6186 CHIX 15:44:21 41 6186 CHIX 15:44:21 54 6178 LSE 15:43:02 41 6178 LSE 15:43:02 8 6174 CHIX 15:42:11 24 6174 CHIX 15:42:11 32 6176 CHIX 15:41:53 17 6176 CHIX 15:41:53 25 6176 CHIX 15:41:53 19 6168 BATE 15:40:59 18 6166 BATE 15:40:23 16 6166 BATE 15:40:23 6 6166 CHIX 15:40:23 28 6166 CHIX 15:40:23 87 6166 LSE 15:40:23 24 6168 CHIX 15:40:20 2 6170 BATE 15:40:18 3 6170 BATE 15:40:18 12 6170 BATE 15:40:18 26 6172 CHIX 15:40:18 16 6168 BATE 15:39:57 35 6168 CHIX 15:39:57 28 6168 CHIX 15:39:57 1 6168 CHIX 15:39:54 26 6162 CHIX 15:39:11 17 6158 CHIX 15:38:42 9 6158 CHIX 15:38:42 21 6158 BATE 15:38:41 15 6158 CHIX 15:38:41 16 6158 CHIX 15:38:41 29 6158 CHIX 15:38:23 30 6160 CHIX 15:38:22 27 6158 CHIX 15:37:17 25 6158 CHIX 15:37:17 15 6160 BATE 15:37:13 28 6162 CHIX 15:37:12 26 6164 CHIX 15:37:04 3 6164 CHIX 15:37:04 26 6164 BATE 15:36:43 12 6166 CHIX 15:36:43 12 6166 CHIX 15:36:43 27 6166 CHIX 15:36:43 28 6164 CHIX 15:35:41 102 6164 LSE 15:35:41 18 6166 BATE 15:35:30 18 6168 BATE 15:35:29 21 6168 BATE 15:35:29 12 6168 CHIX 15:35:29 54 6168 CHIX 15:35:29 19 6168 BATE 15:35:26 16 6164 BATE 15:34:32 26 6162 CHIX 15:34:09 26 6164 CHIX 15:34:09 2 6162 CHIX 15:34:09 24 6160 CHIX 15:33:50 25 6158 CHIX 15:33:19 27 6158 CHIX 15:33:19 19 6158 BATE 15:33:02 24 6158 CHIX 15:33:00 19 6162 BATE 15:32:28 26 6162 CHIX 15:32:28 26 6162 CHIX 15:32:28 95 6162 LSE 15:32:28 8 6166 CHIX 15:32:07 16 6166 CHIX 15:32:07 17 6160 BATE 15:31:15 7 6160 BATE 15:31:15 16 6160 BATE 15:31:15 19 6162 BATE 15:31:15 26 6160 CHIX 15:31:15 40 6160 CHIX 15:31:15 15 6162 CHIX 15:30:56 11 6162 CHIX 15:30:56 18 6162 BATE 15:30:50 37 6162 LSE 15:30:50 49 6162 LSE 15:30:50 27 6164 CHIX 15:30:40 18 6160 BATE 15:30:05 22 6162 CHIX 15:30:04 45 6162 CHIX 15:30:04 28 6160 CHIX 15:29:47 11 6162 BATE 15:29:31 17 6162 BATE 15:29:31 5 6162 BATE 15:29:31 37 6164 CHIX 15:29:30 24 6166 CHIX 15:29:28 27 6166 CHIX 15:29:14 16 6158 BATE 15:27:26 16 6158 BATE 15:27:26 28 6158 CHIX 15:27:26 100 6158 LSE 15:27:26 26 6160 CHIX 15:27:21 25 6160 CHIX 15:27:21 26 6160 CHIX 15:27:21 18 6164 BATE 15:27:06 24 6152 CHIX 15:26:16 53 6152 CHIX 15:26:16 6 6148 CHIX 15:25:21 34 6148 BATE 15:25:11 20 6150 BATE 15:25:11 16 6150 BATE 15:25:11 38 6150 CHIX 15:25:11 27 6148 CHIX 15:25:11 24 6150 CHIX 15:25:11 54 6150 LSE 15:25:11 48 6150 LSE 15:25:11 93 6148 LSE 15:25:11 25 6144 CHIX 15:23:25 24 6142 BATE 15:22:49 27 6140 CHIX 15:22:38 19 6138 CHIX 15:22:02 5 6138 CHIX 15:22:02 4 6138 CHIX 15:22:00 29 6140 CHIX 15:22:00 28 6142 CHIX 15:21:30 8 6146 BATE 15:21:27 9 6146 BATE 15:21:25 8 6146 CHIX 15:21:25 25 6146 CHIX 15:21:25 28 6146 CHIX 15:21:25 11 6146 LSE 15:21:25 75 6146 LSE 15:21:25 15 6148 BATE 15:21:20 19 6148 BATE 15:21:20 18 6148 BATE 15:21:20 27 6146 CHIX 15:21:20 18 6144 BATE 15:20:35 17 6142 CHIX 15:20:30 8 6142 CHIX 15:20:30 85 6142 LSE 15:20:30 35 6144 BATE 15:19:31 29 6144 CHIX 15:19:31 29 6144 CHIX 15:19:31 102 6144 LSE 15:19:31 28 6146 CHIX 15:18:59 3 6146 LSE 15:18:59 68 6146 LSE 15:18:59 18 6146 LSE 15:18:59 25 6146 CHIX 15:18:39 58 6146 CHIX 15:18:39 26 6146 CHIX 15:18:39 27 6138 CHIX 15:17:53 29 6136 CHIX 15:17:23 19 6136 CHIX 15:17:23 89 6138 LSE 15:17:19 18 6140 BATE 15:17:15 24 6142 CHIX 15:17:03 24 6142 CHIX 15:16:38 18 6144 BATE 15:16:37 15 6144 BATE 15:16:37 18 6142 BATE 15:15:58 105 6142 LSE 15:15:58 5 6144 BATE 15:15:06 16 6144 BATE 15:15:06 29 6146 CHIX 15:15:06 25 6146 CHIX 15:15:06 20 6146 CHIX 15:15:06 22 6148 CHIX 15:14:51 8 6148 CHIX 15:14:51 41 6146 CHIX 15:14:48 25 6142 CHIX 15:14:14 17 6146 BATE 15:13:31 25 6146 CHIX 15:13:31 25 6156 CHIX 15:13:16 1 6158 CHIX 15:13:14 26 6158 CHIX 15:13:14 18 6162 BATE 15:13:02 23 6162 CHIX 15:12:47 4 6162 CHIX 15:12:47 18 6164 BATE 15:12:25 41 6164 LSE 15:12:25 3 6164 LSE 15:12:25 45 6164 LSE 15:12:25 25 6166 CHIX 15:12:22 25 6166 CHIX 15:12:22 24 6168 CHIX 15:12:19 16 6164 BATE 15:11:48 18 6166 BATE 15:11:17 28 6174 CHIX 15:10:47 28 6174 CHIX 15:10:47 24 6174 CHIX 15:10:47 33 6176 CHIX 15:10:43 29 6178 CHIX 15:10:30 16 6178 BATE 15:09:41 20 6178 BATE 15:09:41 27 6182 BATE 15:09:35 105 6178 LSE 15:09:11 11 6180 BATE 15:08:41 8 6180 BATE 15:08:41 16 6180 CHIX 15:08:41 13 6180 CHIX 15:08:41 21 6180 CHIX 15:08:41 6 6180 CHIX 15:08:41 19 6182 BATE 15:08:36 12 6182 CHIX 15:08:36 9 6182 CHIX 15:08:36 5 6182 CHIX 15:08:36 32 6176 CHIX 15:07:53 16 6166 BATE 15:07:11 26 6168 CHIX 15:07:11 26 6168 CHIX 15:07:11 13 6168 CHIX 15:07:11 17 6170 BATE 15:07:01 14 6168 CHIX 15:07:01 93 6170 LSE 15:07:01 29 6168 CHIX 15:06:25 16 6170 BATE 15:06:24 21 6162 BATE 15:04:51 27 6162 CHIX 15:04:51 41 6164 CHIX 15:04:51 46 6162 LSE 15:04:51 47 6162 LSE 15:04:51 21 6164 BATE 15:04:02 29 6168 CHIX 15:03:48 63 6168 CHIX 15:03:48 76 6164 CHIX 15:03:36 18 6152 BATE 15:02:45 16 6152 BATE 15:02:45 25 6152 CHIX 15:02:45 90 6152 LSE 15:02:45 18 6160 BATE 15:02:32 15 6160 BATE 15:01:01 12 6160 CHIX 15:01:01 16 6160 CHIX 15:01:01 29 6160 CHIX 15:01:01 27 6160 CHIX 15:01:01 25 6162 CHIX 15:01:01 105 6160 LSE 15:01:01 95 6160 LSE 15:01:01 26 6164 CHIX 15:00:00 30 6166 CHIX 15:00:00 15 6168 CHIX 14:59:58 40 6168 BATE 14:59:29 27 6168 CHIX 14:59:29 46 6168 CHIX 14:59:29 24 6168 CHIX 14:59:29 10 6168 CHIX 14:59:29 99 6168 LSE 14:59:29 92 6168 LSE 14:59:29 62 6166 LSE 14:58:02 25 6166 LSE 14:58:02 3 6168 LSE 14:57:56 91 6168 LSE 14:57:56 26 6170 CHIX 14:57:53 33 6170 CHIX 14:57:53 11 6164 CHIX 14:57:25 13 6164 CHIX 14:57:25 6 6164 BATE 14:57:23 31 6164 CHIX 14:57:23 18 6162 BATE 14:56:15 25 6162 BATE 14:56:15 24 6162 CHIX 14:56:15 27 6162 CHIX 14:56:15 89 6162 LSE 14:56:15 28 6164 CHIX 14:56:03 29 6164 CHIX 14:56:03 18 6166 BATE 14:56:01 59 6164 CHIX 14:55:43 16 6166 BATE 14:55:15 29 6166 CHIX 14:55:15 24 6168 CHIX 14:55:15 29 6168 CHIX 14:55:15 15 6168 LSE 14:55:15 69 6168 LSE 14:55:15 26 6170 CHIX 14:54:03 26 6172 CHIX 14:54:00 15 6166 BATE 14:53:31 3 6166 BATE 14:53:31 16 6166 BATE 14:53:31 29 6166 CHIX 14:53:31 46 6166 LSE 14:53:31 52 6166 LSE 14:53:31 28 6170 CHIX 14:53:11 27 6166 CHIX 14:52:50 104 6164 LSE 14:52:50 25 6162 CHIX 14:51:49 19 6162 BATE 14:51:47 28 6162 CHIX 14:51:47 93 6162 LSE 14:51:47 28 6162 CHIX 14:51:06 23 6166 BATE 14:51:05 25 6166 CHIX 14:51:05 93 6166 LSE 14:51:05 26 6168 CHIX 14:51:03 25 6168 CHIX 14:51:03 17 6168 BATE 14:51:00 84 6170 CHIX 14:50:44 29 6162 CHIX 14:49:43 6 6162 BATE 14:49:37 18 6160 BATE 14:49:29 13 6162 CHIX 14:49:29 27 6162 CHIX 14:49:24 28 6162 CHIX 14:49:24 70 6162 LSE 14:49:24 28 6162 LSE 14:49:24 97 6162 LSE 14:49:24 37 6166 CHIX 14:49:02 28 6162 CHIX 14:48:52 26 6158 CHIX 14:48:35 28 6156 CHIX 14:48:20 17 6158 BATE 14:48:11 26 6160 CHIX 14:47:32 21 6166 BATE 14:46:46 16 6166 BATE 14:46:46 14 6168 CHIX 14:46:46 12 6168 CHIX 14:46:38 29 6168 CHIX 14:46:38 25 6172 CHIX 14:46:23 18 6180 BATE 14:44:39 18 6180 BATE 14:44:39 26 6180 CHIX 14:44:39 39 6180 CHIX 14:44:39 29 6180 CHIX 14:44:39 99 6180 LSE 14:44:39 90 6180 LSE 14:44:39 31 6184 CHIX 14:42:40 87 6184 CHIX 14:42:40 2 6184 CHIX 14:42:40 31 6182 CHIX 14:42:36 27 6176 CHIX 14:42:24 26 6176 CHIX 14:42:03 16 6182 BATE 14:41:28 21 6182 BATE 14:41:28 25 6182 CHIX 14:41:28 27 6182 CHIX 14:41:28 27 6182 CHIX 14:41:28 17 6184 CHIX 14:41:12 11 6184 CHIX 14:41:12 29 6184 CHIX 14:41:12 29 6168 CHIX 14:39:54 18 6166 BATE 14:39:02 16 6168 BATE 14:39:01 18 6170 BATE 14:39:01 26 6168 CHIX 14:39:01 15 6168 LSE 14:39:01 70 6168 LSE 14:39:01 101 6170 LSE 14:39:01 34 6168 CHIX 14:38:16 33 6170 CHIX 14:38:08 90 6170 CHIX 14:38:08 13 6158 LSE 14:37:22 32 6158 LSE 14:37:22 55 6158 LSE 14:37:22 87 6160 LSE 14:37:20 26 6164 CHIX 14:36:58 28 6164 LSE 14:36:58 61 6164 LSE 14:36:58 18 6166 BATE 14:36:32 28 6166 CHIX 14:36:32 32 6170 CHIX 14:36:12 27 6170 CHIX 14:36:12 98 6172 LSE 14:36:12 24 6174 BATE 14:35:48 29 6174 CHIX 14:35:48 98 6174 LSE 14:35:48 25 6176 CHIX 14:35:29 28 6176 CHIX 14:35:25 19 6174 BATE 14:35:15 24 6174 CHIX 14:35:15 27 6174 CHIX 14:35:15 52 6174 LSE 14:35:15 100 6174 LSE 14:35:15 44 6180 BATE 14:35:10 55 6180 CHIX 14:35:10 106 6180 CHIX 14:35:10 28 6174 BATE 14:35:09 25 6174 CHIX 14:35:09 26 6176 CHIX 14:35:08 24 6176 CHIX 14:35:08 46 6176 LSE 14:35:08 1 6176 LSE 14:35:08 1 6176 LSE 14:35:08 54 6176 LSE 14:35:08 41 6176 LSE 14:35:08 54 6176 LSE 14:35:08 53 6176 LSE 14:35:08 105 6176 LSE 14:35:08 1 6178 BATE 14:34:44 18 6178 BATE 14:34:44 51 6178 CHIX 14:34:44 24 6174 CHIX 14:34:44 28 6174 CHIX 14:34:44 28 6174 CHIX 14:34:44 24 6178 CHIX 14:34:25 85 6178 LSE 14:34:25 34 6182 CHIX 14:33:47 15 6184 CHIX 14:33:34 18 6180 BATE 14:33:01 20 6180 BATE 14:33:01 27 6180 CHIX 14:33:01 24 6180 CHIX 14:33:01 99 6180 LSE 14:33:01 28 6184 CHIX 14:32:56 120 6184 LSE 14:32:56 19 6180 BATE 14:31:52 39 6180 CHIX 14:31:52 26 6180 CHIX 14:31:52 21 6180 CHIX 14:31:52 40 6180 CHIX 14:31:52 33 6180 CHIX 14:31:52 34 6170 CHIX 14:31:23 25 6170 CHIX 14:31:23 30 6174 BATE 14:30:59 28 6174 CHIX 14:30:59 46 6174 LSE 14:30:59 49 6174 LSE 14:30:59 25 6178 CHIX 14:30:14 18 6180 BATE 14:30:06 29 6180 CHIX 14:30:06 18 6174 BATE 14:29:10 13 6176 CHIX 14:29:10 25 6176 CHIX 14:29:10 104 6176 LSE 14:29:10 33 6178 BATE 14:29:09 42 6178 CHIX 14:29:09 22 6178 CHIX 14:29:09 29 6178 CHIX 14:28:42 2 6174 BATE 14:27:46 2 6174 BATE 14:27:46 5 6174 BATE 14:27:46 43 6174 LSE 14:27:46 7 6174 BATE 14:26:48 17 6174 BATE 14:26:48 27 6174 CHIX 14:26:48 67 6174 LSE 14:26:48 27 6178 CHIX 14:26:27 94 6178 LSE 14:26:27 7 6180 BATE 14:26:24 22 6180 BATE 14:26:23 26 6180 CHIX 14:26:23 29 6170 CHIX 14:24:19 34 6174 CHIX 14:24:07 46 6174 CHIX 14:24:07 33 6164 LSE 14:23:15 17 6166 BATE 14:22:39 93 6166 LSE 14:22:39 29 6168 CHIX 14:22:35 24 6168 CHIX 14:22:35 16 6170 BATE 14:22:30 3 6170 BATE 14:22:30 30 6170 CHIX 14:22:30 12 6170 CHIX 14:22:30 28 6170 CHIX 14:22:30 95 6166 CHIX 14:21:04 19 6158 BATE 14:20:45 19 6160 BATE 14:20:45 29 6158 CHIX 14:20:45 102 6158 LSE 14:20:45 69 6164 CHIX 14:20:40 26 6160 CHIX 14:18:33 89 6156 LSE 14:18:12 30 6158 CHIX 14:18:11 86 6158 LSE 14:18:11 26 6158 CHIX 14:17:55 100 6156 LSE 14:17:55 17 6160 BATE 14:17:47 17 6158 BATE 14:17:47 18 6158 BATE 14:17:47 27 6158 CHIX 14:17:47 5 6160 LSE 14:17:47 91 6160 LSE 14:17:47 25 6160 CHIX 14:17:43 28 6158 CHIX 14:17:15 16 6160 BATE 14:17:09 25 6160 CHIX 14:17:09 45 6162 CHIX 14:17:09 35 6160 LSE 14:17:09 58 6160 LSE 14:17:09 24 6162 CHIX 14:17:06 26 6166 CHIX 14:17:05 95 6166 LSE 14:17:05 18 6170 BATE 14:16:56 17 6166 BATE 14:16:56 48 6166 CHIX 14:16:56 41 6158 CHIX 14:16:33 27 6154 CHIX 14:15:42 5 6154 CHIX 14:14:43 29 6154 CHIX 14:14:08 13 6154 LSE 14:14:08 88 6154 LSE 14:14:08 26 6156 BATE 14:12:35 28 6156 CHIX 14:12:35 29 6156 CHIX 14:12:35 31 6154 CHIX 14:12:35 25 6152 CHIX 14:11:12 101 6152 LSE 14:11:12 23 6152 LSE 14:11:12 25 6154 CHIX 14:10:13 18 6154 BATE 14:10:00 29 6154 CHIX 14:10:00 29 6152 CHIX 14:09:56 24 6152 CHIX 14:09:54 24 6152 CHIX 14:09:54 5 6152 CHIX 14:08:33 104 6152 LSE 14:08:33 17 6154 BATE 14:07:55 25 6154 CHIX 14:07:55 25 6154 CHIX 14:07:55 41 6154 CHIX 14:07:55 105 6154 LSE 14:07:55 6 6154 LSE 14:07:55 33 6158 CHIX 14:07:10 29 6160 CHIX 14:07:06 101 6160 LSE 14:07:06 28 6162 CHIX 14:07:03 19 6166 BATE 14:06:59 19 6166 BATE 14:06:59 25 6162 CHIX 14:06:59 29 6166 CHIX 14:06:59 84 6168 LSE 14:06:59 35 6170 BATE 14:06:56 26 6172 CHIX 14:06:56 25 6172 CHIX 14:06:56 97 6170 LSE 14:06:56 26 6172 CHIX 14:06:33 19 6172 BATE 14:05:31 26 6172 CHIX 14:04:13 24 6172 CHIX 14:04:13 20 6174 BATE 14:02:28 27 6174 CHIX 14:02:28 26 6176 CHIX 14:02:28 29 6178 CHIX 14:02:28 55 6178 CHIX 14:02:28 92 6174 LSE 14:02:28 36 6178 CHIX 14:01:01 5 6174 CHIX 14:00:46 6 6174 CHIX 14:00:46 41 6174 CHIX 14:00:46 17 6166 BATE 14:00:22 25 6168 CHIX 14:00:20 86 6168 LSE 14:00:20 7 6170 CHIX 14:00:06 20 6172 CHIX 13:59:06 11 6172 CHIX 13:59:06 7 6172 CHIX 13:59:06 8 6172 CHIX 13:59:06 19 6172 CHIX 13:59:06 17 6168 BATE 13:56:42 25 6168 CHIX 13:56:42 1 6174 BATE 13:56:29 26 6174 CHIX 13:56:29 17 6174 BATE 13:54:29 24 6174 CHIX 13:54:29 24 6176 CHIX 13:54:24 11 6176 BATE 13:54:15 6 6176 BATE 13:54:05 15 6174 BATE 13:53:15 4 6174 BATE 13:53:15 19 6174 BATE 13:53:15 13 6174 CHIX 13:53:15 16 6174 CHIX 13:53:15 29 6178 CHIX 13:52:44 25 6180 CHIX 13:52:39 97 6180 LSE 13:52:39 20 6182 CHIX 13:52:20 6 6182 CHIX 13:52:20 2 6182 CHIX 13:52:20 85 6182 LSE 13:52:20 39 6184 CHIX 13:52:07 18 6178 BATE 13:51:31 30 6178 CHIX 13:51:31 89 6178 LSE 13:51:31 18 6180 BATE 13:50:06 28 6182 CHIX 13:50:06 41 6186 CHIX 13:49:52 20 6184 BATE 13:47:44 56 6184 LSE 13:46:38 37 6184 LSE 13:46:38 20 6186 CHIX 13:46:35 12 6186 CHIX 13:46:35 24 6186 CHIX 13:46:35 69 6186 LSE 13:46:35 44 6186 LSE 13:46:35 28 6178 CHIX 13:45:13 16 6180 BATE 13:45:10 16 6182 BATE 13:44:37 29 6180 CHIX 13:40:26 13 6180 CHIX 13:40:26 16 6180 CHIX 13:40:26 16 6184 BATE 13:40:23 11 6188 CHIX 13:40:15 17 6188 CHIX 13:40:15 15 6192 BATE 13:37:01 6 6192 BATE 13:37:01 19 6192 LSE 13:37:01 17 6192 BATE 13:36:23 29 6192 CHIX 13:36:23 34 6192 LSE 13:36:23 49 6192 LSE 13:36:23 12 6192 BATE 13:35:31 7 6192 BATE 13:35:31 27 6192 CHIX 13:35:31 16 6196 BATE 13:35:24 24 6196 CHIX 13:35:24 105 6196 LSE 13:35:24 85 6196 LSE 13:35:24 88 6196 LSE 13:35:24 80 6196 LSE 13:35:24 7 6184 LSE 13:34:22 29 6186 CHIX 13:34:16 18 6190 BATE 13:34:07 26 6190 CHIX 13:34:07 93 6190 LSE 13:34:07 17 6192 BATE 13:33:43 26 6194 CHIX 13:33:43 61 6194 CHIX 13:33:43 24 6190 CHIX 13:31:00 1 6192 CHIX 13:31:00 35 6192 CHIX 13:31:00 11 6192 BATE 13:30:26 24 6192 BATE 13:30:26 17 6192 BATE 13:29:57 9 6188 BATE 13:29:50 46 6184 LSE 13:28:13 44 6184 LSE 13:28:13 13 6186 CHIX 13:28:03 11 6186 CHIX 13:28:03 2 6188 CHIX 13:23:58 25 6188 CHIX 13:23:58 28 6198 CHIX 13:22:54 51 6198 LSE 13:22:54 52 6198 LSE 13:22:54 19 6206 BATE 13:22:40 29 6206 CHIX 13:22:40 91 6204 LSE 13:22:40 27 6204 CHIX 13:20:33 43 6204 CHIX 13:20:33 26 6202 CHIX 13:19:50 17 6206 BATE 13:17:54 18 6206 BATE 13:17:54 27 6206 CHIX 13:17:54 28 6206 CHIX 13:17:54 95 6206 LSE 13:17:54 102 6208 LSE 13:16:11 24 6206 CHIX 13:15:35 27 6210 BATE 13:15:33 100 6210 LSE 13:15:33 69 6212 CHIX 13:15:11 19 6202 BATE 13:13:54 27 6204 CHIX 13:13:54 15 6204 CHIX 13:13:54 9 6204 CHIX 13:13:54 25 6204 CHIX 13:13:54 67 6202 LSE 13:13:54 101 6204 LSE 13:13:54 19 6202 BATE 13:12:45 29 6202 CHIX 13:12:45 91 6202 LSE 13:12:45 179 6202 LSE 13:12:45 15 6202 BATE 13:12:26 2 6200 CHIX 13:12:01 16 6202 BATE 13:11:43 62 6200 CHIX 13:11:43 27 6198 BATE 13:11:36 21 6196 BATE 13:11:36 99 6196 LSE 13:11:36 2 6196 LSE 13:11:36 37 6196 LSE 13:11:36 219 6196 LSE 13:11:36 70 6196 LSE 13:11:36 27 6198 CHIX 13:10:28 26 6196 LSE 13:10:28 105 6198 LSE 13:10:28 28 6200 CHIX 13:09:20 2 6200 CHIX 13:09:20 47 6200 CHIX 13:09:20 2 6200 CHIX 13:09:20 18 6198 BATE 13:09:14 87 6198 BATE 13:09:14 16 6206 BATE 13:09:14 27 6214 BATE 13:09:14 31 6202 CHIX 13:09:14 104 6204 CHIX 13:09:14 29 6204 CHIX 13:09:14 76 6202 CHIX 13:09:14 24 6210 CHIX 13:09:14 103 6202 LSE 13:09:14 50 6198 LSE 13:09:14 43 6198 LSE 13:09:14 249 6202 LSE 13:09:14 50 6202 LSE 13:09:14 50 6202 LSE 13:09:14 50 6202 LSE 13:09:14 35 6202 LSE 13:09:14 50 6202 LSE 13:09:14 50 6202 LSE 13:09:14 35 6202 LSE 13:09:14 50 6202 LSE 13:09:14 18 6202 LSE 13:09:14 18 6202 LSE 13:09:14 95 6214 LSE 13:09:14 1 6216 BATE 13:08:18 23 6216 BATE 13:08:18 53 6216 CHIX 13:08:18 32 6216 CHIX 13:08:18 10 6216 CHIX 13:08:08 31 6210 CHIX 13:07:32 29 6210 CHIX 13:07:14 18 6210 BATE 13:06:51 27 6210 CHIX 13:06:51 29 6204 CHIX 13:05:16 24 6206 CHIX 13:05:01 28 6206 CHIX 13:05:01 1 6204 CHIX 13:04:23 28 6204 CHIX 13:04:23 24 6200 CHIX 13:03:36 27 6206 CHIX 13:02:32 24 6210 BATE 13:02:13 30 6210 CHIX 13:02:13 2 6214 BATE 13:02:06 15 6214 BATE 13:02:06 90 6212 LSE 13:01:10 18 6214 BATE 13:01:08 8 6214 CHIX 13:01:08 19 6214 CHIX 13:01:08 37 6220 CHIX 13:00:29 15 6220 LSE 13:00:29 70 6220 LSE 13:00:29 27 6222 CHIX 12:59:53 25 6222 CHIX 12:58:03 22 6224 BATE 12:58:00 19 6224 BATE 12:57:30 15 6224 BATE 12:56:16 8 6224 BATE 12:55:16 4 6224 BATE 12:55:16 27 6224 CHIX 12:55:16 28 6224 CHIX 12:55:16 102 6224 LSE 12:55:16 22 6226 BATE 12:55:13 29 6226 CHIX 12:55:13 35 6226 CHIX 12:55:13 19 6218 BATE 12:51:25 26 6218 CHIX 12:51:25 104 6218 LSE 12:51:25 14 6220 BATE 12:51:18 13 6220 BATE 12:51:18 16 6222 BATE 12:50:55 28 6220 CHIX 12:50:53 53 6220 CHIX 12:50:53 4 6218 BATE 12:50:52 23 6218 BATE 12:50:52 68 6218 CHIX 12:50:52 58 6218 CHIX 12:50:52 102 6218 LSE 12:50:52 17 6212 BATE 12:47:50 46 6212 CHIX 12:47:50 25 6212 CHIX 12:47:50 26 6210 CHIX 12:45:40 18 6210 BATE 12:44:34 29 6212 CHIX 12:44:32 26 6212 CHIX 12:44:32 19 6214 CHIX 12:44:10 6 6214 CHIX 12:44:10 1 6214 BATE 12:43:51 29 6214 CHIX 12:43:17 7 6210 CHIX 12:42:59 18 6210 BATE 12:42:44 20 6210 CHIX 12:42:44 52 6210 LSE 12:42:44 44 6210 LSE 12:42:44 29 6212 CHIX 12:42:21 29 6214 CHIX 12:41:54 25 6216 CHIX 12:40:12 29 6214 CHIX 12:37:02 18 6220 BATE 12:35:24 18 6220 BATE 12:35:24 7 6220 CHIX 12:35:24 18 6220 CHIX 12:35:24 14 6220 CHIX 12:35:24 15 6220 CHIX 12:35:24 87 6220 LSE 12:35:24 27 6218 CHIX 12:34:06 17 6218 BATE 12:32:51 27 6218 CHIX 12:32:51 92 6218 LSE 12:32:51 27 6216 CHIX 12:31:53 18 6220 BATE 12:31:14 29 6220 CHIX 12:31:14 51 6220 LSE 12:31:14 46 6220 LSE 12:31:14 6 6218 BATE 12:29:50 22 6218 BATE 12:28:36 28 6218 CHIX 12:28:36 95 6218 LSE 12:28:36 26 6220 CHIX 12:28:29 40 6220 CHIX 12:28:29 101 6220 LSE 12:28:29 18 6218 BATE 12:28:04 17 6216 BATE 12:26:35 26 6214 CHIX 12:26:35 19 6218 BATE 12:26:32 27 6218 CHIX 12:26:32 37 6218 LSE 12:26:32 62 6218 LSE 12:26:32 2 6220 CHIX 12:25:00 28 6216 CHIX 12:23:42 46 6216 CHIX 12:23:42 2 6216 CHIX 12:23:41 28 6216 CHIX 12:23:32 19 6220 BATE 12:23:28 49 6220 CHIX 12:23:28 25 6220 CHIX 12:23:28 6 6220 CHIX 12:23:28 92 6220 LSE 12:23:28 7 6224 BATE 12:23:10 1 6224 BATE 12:20:55 11 6224 CHIX 12:19:07 14 6224 CHIX 12:19:07 28 6226 CHIX 12:18:40 19 6230 BATE 12:18:31 28 6230 CHIX 12:18:31 89 6230 LSE 12:18:31 19 6232 BATE 12:18:30 218 6232 LSE 12:18:30 1 6232 LSE 12:18:30 35 6228 CHIX 12:18:07 27 6228 CHIX 12:18:07 30 6226 BATE 12:17:10 27 6224 CHIX 12:17:10 97 6226 LSE 12:17:10 15 6224 LSE 12:17:10 145 6226 LSE 12:17:10 24 6222 CHIX 12:16:36 2 6220 CHIX 12:16:22 24 6214 CHIX 12:15:03 29 6214 CHIX 12:15:03 24 6214 CHIX 12:14:51 4 6214 CHIX 12:14:49 3 6214 CHIX 12:14:49 86 6208 LSE 12:14:18 25 6210 CHIX 12:14:15 3 6210 CHIX 12:14:15 25 6214 BATE 12:14:13 27 6214 CHIX 12:14:13 91 6216 LSE 12:14:13 26 6218 CHIX 12:13:40 70 6218 LSE 12:13:40 17 6218 BATE 12:13:04 5 6218 BATE 12:13:04 4 6218 BATE 12:13:04 25 6214 CHIX 12:13:04 16 6218 BATE 12:13:02 26 6216 CHIX 12:13:02 23 6218 CHIX 12:13:02 21 6224 BATE 12:13:01 26 6222 CHIX 12:13:01 38 6222 CHIX 12:13:01 106 6222 CHIX 12:13:01 142 6220 LSE 12:13:01 85 6220 LSE 12:13:01 283 6220 LSE 12:13:01 97 6220 LSE 12:13:01 25 6214 CHIX 12:10:19 18 6216 BATE 12:10:11 58 6216 LSE 12:10:11 39 6216 LSE 12:10:11 16 6218 BATE 12:09:52 114 6218 CHIX 12:09:52 31 6218 CHIX 12:09:52 27 6218 BATE 12:09:33 24 6214 CHIX 12:09:14 27 6210 BATE 12:06:56 24 6208 CHIX 12:06:56 29 6210 CHIX 12:06:56 27 6210 CHIX 12:06:56 18 6210 BATE 12:04:53 28 6218 BATE 12:04:09 24 6218 CHIX 12:04:09 27 6222 CHIX 12:04:05 98 6222 LSE 12:04:05 15 6226 BATE 12:02:50 13 6224 BATE 12:00:59 6 6224 BATE 12:00:59 27 6224 CHIX 12:00:59 24 6224 CHIX 12:00:59 3 6224 CHIX 12:00:59 28 6224 CHIX 12:00:59 17 6224 BATE 12:00:20 103 6224 LSE 12:00:20 29 6226 CHIX 12:00:01 29 6224 CHIX 11:58:10 35 6222 CHIX 11:56:14 25 6222 CHIX 11:56:14 30 6224 CHIX 11:56:14 27 6224 CHIX 11:56:14 11 6222 LSE 11:56:14 75 6222 LSE 11:56:14 25 6224 CHIX 11:55:09 16 6220 BATE 11:54:00 28 6224 CHIX 11:53:07 85 6224 LSE 11:53:07 3 6226 BATE 11:53:01 19 6226 BATE 11:53:01 27 6226 BATE 11:53:01 28 6226 CHIX 11:53:01 3 6226 CHIX 11:53:01 9 6226 CHIX 11:53:01 51 6226 CHIX 11:53:01 92 6226 CHIX 11:53:01 29 6218 CHIX 11:51:42 14 6224 BATE 11:51:38 7 6224 BATE 11:51:38 18 6224 BATE 11:51:38 29 6222 CHIX 11:51:38 37 6224 CHIX 11:51:38 29 6226 CHIX 11:51:38 96 6226 LSE 11:51:38 17 6224 BATE 11:45:59 17 6224 BATE 11:45:59 14 6224 CHIX 11:45:59 13 6224 CHIX 11:45:56 16 6226 CHIX 11:45:56 35 6226 CHIX 11:45:56 23 6226 LSE 11:45:56 70 6226 LSE 11:45:56 2 6230 BATE 11:45:46 15 6230 BATE 11:45:45 29 6230 CHIX 11:45:36 85 6228 LSE 11:45:27 133 6230 LSE 11:45:27 8 6230 BATE 11:45:25 19 6230 BATE 11:45:25 65 6230 CHIX 11:45:25 15 6230 CHIX 11:45:25 18 6214 BATE 11:45:16 24 6214 CHIX 11:45:16 26 6214 CHIX 11:45:16 25 6218 BATE 11:44:34 29 6218 CHIX 11:44:34 29 6218 CHIX 11:44:34 42 6218 CHIX 11:44:34 100 6218 LSE 11:44:34 9 6218 CHIX 11:44:14 26 6210 BATE 11:42:13 31 6222 BATE 11:40:00 25 6224 LSE 11:40:00 70 6222 LSE 11:40:00 92 6222 LSE 11:40:00 7 6222 LSE 11:40:00 93 6224 LSE 11:40:00 26 6222 BATE 11:39:27 2 6216 BATE 11:38:04 19 6204 BATE 11:33:06 19 6210 BATE 11:32:51 16 6210 BATE 11:32:51 119 6210 LSE 11:32:51 34 6212 LSE 11:32:02 91 6212 LSE 11:32:02 29 6206 BATE 11:30:39 20 6202 BATE 11:28:37 19 6202 BATE 11:28:37 2 6200 BATE 11:27:00 16 6198 BATE 11:25:58 20 6198 BATE 11:25:58 78 6198 LSE 11:25:58 89 6202 LSE 11:25:57 118 6202 LSE 11:25:57 38 6198 LSE 11:24:31 7 6204 LSE 11:24:18 35 6204 LSE 11:24:18 50 6204 LSE 11:24:18 24 6196 BATE 11:23:22 21 6196 BATE 11:23:22 121 6198 LSE 11:23:22 17 6198 LSE 11:23:22 23 6194 BATE 11:22:54 109 6194 LSE 11:22:54 18 6206 BATE 11:20:47 16 6206 BATE 11:20:47 89 6206 LSE 11:20:47 29 6208 BATE 11:17:02 23 6208 BATE 11:15:52 2 6206 BATE 11:15:49 15 6206 BATE 11:15:49 12 6206 BATE 11:15:49 14 6206 BATE 11:15:49 6 6206 BATE 11:15:49 38 6204 CHIX 11:15:49 27 6204 CHIX 11:15:49 3 6204 LSE 11:15:49 53 6204 LSE 11:15:49 42 6204 LSE 11:15:49 87 6208 LSE 11:15:49 31 6210 CHIX 11:14:52 111 6210 CHIX 11:14:52 16 6210 CHIX 11:14:52 10 6204 CHIX 11:14:42 8 6204 BATE 11:12:45 19 6204 BATE 11:12:45 27 6210 CHIX 11:09:36 6 6212 BATE 11:08:30 4 6212 BATE 11:08:30 6 6212 BATE 11:08:30 7 6212 BATE 11:08:30 12 6212 BATE 11:08:30 14 6216 BATE 11:08:30 15 6216 BATE 11:08:30 11 6216 CHIX 11:08:30 40 6216 CHIX 11:08:30 29 6216 CHIX 11:08:30 93 6216 LSE 11:08:30 4 6218 CHIX 11:08:10 9 6218 CHIX 11:07:43 21 6218 CHIX 11:07:38 24 6218 CHIX 11:06:01 19 6218 CHIX 11:05:29 9 6212 BATE 11:05:04 5 6212 BATE 11:05:03 2 6212 BATE 11:05:03 27 6210 CHIX 11:04:16 33 6212 CHIX 11:03:50 24 6212 CHIX 11:03:50 16 6214 BATE 11:03:38 4 6214 CHIX 11:03:38 26 6214 CHIX 11:03:38 24 6212 CHIX 11:03:07 25 6212 CHIX 11:03:07 4 6214 BATE 11:02:01 4 6214 BATE 11:02:00 9 6214 BATE 11:02:00 4 6214 BATE 11:02:00 24 6214 CHIX 11:01:40 25 6214 CHIX 11:01:27 25 6216 CHIX 11:01:27 27 6216 CHIX 11:00:17 25 6216 BATE 10:58:36 26 6216 CHIX 10:58:36 24 6214 CHIX 10:57:01 27 6216 CHIX 10:57:01 8 6216 CHIX 10:57:01 17 6216 CHIX 10:57:01 24 6216 CHIX 10:57:01 4 6210 BATE 10:55:08 13 6210 BATE 10:55:08 24 6212 CHIX 10:55:08 88 6210 LSE 10:55:08 5 6210 LSE 10:55:08 1 6216 BATE 10:55:05 24 6214 CHIX 10:55:05 43 6216 CHIX 10:55:05 29 6216 CHIX 10:55:05 17 6216 BATE 10:54:52 26 6212 CHIX 10:52:59 28 6216 CHIX 10:52:07 69 6214 LSE 10:52:07 42 6214 LSE 10:52:07 40 6218 CHIX 10:52:03 25 6218 CHIX 10:52:03 91 6220 CHIX 10:51:56 18 6214 CHIX 10:51:29 79 6202 LSE 10:50:27 16 6204 BATE 10:50:26 18 6204 BATE 10:50:26 28 6204 CHIX 10:50:26 26 6204 CHIX 10:50:26 33 6204 CHIX 10:50:26 4 6202 LSE 10:50:26 17 6202 LSE 10:50:26 16 6202 BATE 10:49:01 24 6202 CHIX 10:49:01 19 6204 BATE 10:48:48 26 6204 CHIX 10:48:48 30 6202 CHIX 10:48:04 20 6202 CHIX 10:48:04 17 6196 BATE 10:46:50 25 6194 CHIX 10:46:30 36 6194 CHIX 10:46:30 24 6198 CHIX 10:46:12 28 6200 CHIX 10:46:10 12 6200 CHIX 10:45:35 17 6200 CHIX 10:45:35 19 6202 BATE 10:44:31 27 6202 CHIX 10:44:31 26 6204 CHIX 10:44:28 30 6204 CHIX 10:44:28 27 6206 CHIX 10:44:27 99 6206 LSE 10:44:27 27 6208 CHIX 10:42:46 90 6208 LSE 10:42:44 28 6210 CHIX 10:42:41 27 6208 CHIX 10:41:55 18 6208 BATE 10:41:52 18 6208 BATE 10:41:52 29 6208 CHIX 10:41:52 26 6208 CHIX 10:41:52 19 6200 BATE 10:39:00 25 6200 CHIX 10:39:00 26 6200 CHIX 10:39:00 26 6202 CHIX 10:38:40 16 6196 BATE 10:35:58 27 6196 CHIX 10:35:58 25 6196 CHIX 10:35:58 29 6194 CHIX 10:34:01 27 6198 CHIX 10:33:44 2 6200 BATE 10:33:43 17 6200 BATE 10:33:43 29 6200 CHIX 10:33:43 91 6200 LSE 10:33:43 19 6198 BATE 10:31:28 28 6196 CHIX 10:31:28 24 6198 CHIX 10:31:28 30 6196 LSE 10:31:28 65 6196 LSE 10:31:28 24 6202 CHIX 10:30:00 33 6202 CHIX 10:29:53 29 6202 CHIX 10:29:53 10 6194 BATE 10:29:30 6 6194 BATE 10:29:30 26 6190 CHIX 10:28:02 24 6190 CHIX 10:27:51 92 6192 LSE 10:27:51 26 6194 CHIX 10:26:26 27 6198 CHIX 10:26:24 27 6198 CHIX 10:26:22 19 6178 BATE 10:23:49 27 6178 CHIX 10:23:49 25 6178 CHIX 10:23:49 29 6178 CHIX 10:23:49 29 6178 CHIX 10:23:49 26 6176 CHIX 10:22:20 24 6166 CHIX 10:20:21 25 6166 CHIX 10:19:53 96 6166 LSE 10:19:53 28 6168 CHIX 10:19:52 27 6166 CHIX 10:18:55 29 6168 CHIX 10:18:53 19 6160 BATE 10:17:12 24 6162 CHIX 10:17:03 25 6164 CHIX 10:16:49 25 6166 CHIX 10:16:40 32 6162 BATE 10:15:59 44 6162 LSE 10:15:59 41 6162 LSE 10:15:59 29 6164 CHIX 10:15:50 28 6164 CHIX 10:15:50 24 6164 CHIX 10:15:18 28 6166 CHIX 10:15:10 17 6164 BATE 10:14:30 29 6164 CHIX 10:14:30 27 6164 CHIX 10:14:30 90 6164 LSE 10:14:30 20 6164 BATE 10:12:06 26 6166 CHIX 10:12:06 24 6172 CHIX 10:11:57 25 6172 CHIX 10:11:57 33 6176 CHIX 10:11:16 79 6176 LSE 10:11:16 24 6176 LSE 10:11:16 28 6178 CHIX 10:10:15 39 6180 CHIX 10:10:11 7 6172 BATE 10:09:00 9 6172 BATE 10:09:00 17 6178 BATE 10:07:37 32 6178 LSE 10:07:37 58 6178 LSE 10:07:37 40 6182 CHIX 10:07:20 136 6182 CHIX 10:07:20 29 6174 CHIX 10:05:09 29 6174 CHIX 10:05:09 15 6176 BATE 10:04:20 5 6174 BATE 10:04:20 17 6176 BATE 10:03:22 19 6176 BATE 10:03:22 25 6174 CHIX 10:02:17 26 6174 CHIX 10:02:17 24 6174 CHIX 10:02:17 32 6174 CHIX 10:02:17 43 6174 CHIX 10:01:04 6 6174 BATE 09:59:55 17 6190 BATE 09:55:56 8 6190 BATE 09:55:56 27 6190 CHIX 09:55:56 26 6190 CHIX 09:55:56 103 6190 LSE 09:55:56 1 6194 BATE 09:55:24 18 6194 BATE 09:55:01 28 6194 CHIX 09:55:01 89 6194 LSE 09:55:01 18 6196 BATE 09:54:31 31 6196 CHIX 09:54:31 35 6196 CHIX 09:54:31 6 6192 CHIX 09:53:45 26 6190 CHIX 09:53:16 28 6190 CHIX 09:53:10 28 6182 CHIX 09:50:00 28 6184 CHIX 09:49:56 11 6184 CHIX 09:49:56 22 6184 CHIX 09:49:50 17 6180 BATE 09:49:03 25 6186 CHIX 09:48:43 16 6192 BATE 09:47:28 27 6190 CHIX 09:47:25 17 6192 BATE 09:47:24 97 6192 LSE 09:47:24 18 6196 CHIX 09:46:40 7 6196 CHIX 09:46:40 27 6194 CHIX 09:46:40 29 6194 CHIX 09:45:59 36 6194 CHIX 09:44:30 78 6194 CHIX 09:44:30 19 6194 BATE 09:44:12 24 6194 CHIX 09:44:12 21 6214 BATE 09:40:50 6 6214 BATE 09:40:50 87 6214 LSE 09:40:50 28 6218 CHIX 09:40:08 27 6218 CHIX 09:40:08 36 6218 LSE 09:40:08 33 6220 CHIX 09:39:34 36 6220 LSE 09:39:34 37 6220 LSE 09:39:34 63 6220 LSE 09:39:34 26 6214 CHIX 09:38:50 16 6214 BATE 09:38:35 6 6214 BATE 09:38:24 13 6214 BATE 09:38:12 52 6214 CHIX 09:38:12 122 6214 CHIX 09:38:12 19 6206 BATE 09:37:02 21 6206 CHIX 09:37:02 6 6206 CHIX 09:37:02 27 6208 CHIX 09:37:02 25 6204 BATE 09:34:21 31 6202 CHIX 09:34:21 27 6200 CHIX 09:34:21 24 6204 CHIX 09:34:21 18 6204 LSE 09:34:21 36 6204 LSE 09:34:21 50 6204 LSE 09:34:21 192 6204 LSE 09:34:21 29 6208 CHIX 09:33:00 23 6200 BATE 09:32:09 22 6200 CHIX 09:32:09 77 6200 CHIX 09:32:09 16 6190 BATE 09:30:11 34 6198 CHIX 09:30:08 32 6198 LSE 09:30:08 66 6198 LSE 09:30:08 15 6200 CHIX 09:30:02 12 6200 CHIX 09:29:50 14 6202 CHIX 09:29:35 11 6202 CHIX 09:29:35 27 6202 CHIX 09:29:35 28 6202 CHIX 09:29:35 28 6202 CHIX 09:29:35 104 6202 LSE 09:29:35 17 6202 BATE 09:29:00 17 6198 BATE 09:26:58 5 6200 CHIX 09:26:15 23 6200 CHIX 09:26:15 2 6204 CHIX 09:26:11 23 6204 CHIX 09:26:11 26 6212 CHIX 09:24:48 27 6214 CHIX 09:22:39 19 6222 BATE 09:22:15 86 6222 LSE 09:22:15 11 6222 LSE 09:22:15 29 6224 CHIX 09:22:13 25 6224 CHIX 09:22:13 25 6218 CHIX 09:20:33 23 6222 BATE 09:19:56 26 6226 CHIX 09:19:53 27 6224 CHIX 09:19:53 90 6224 LSE 09:19:53 6 6224 LSE 09:19:53 19 6228 BATE 09:19:47 25 6228 CHIX 09:19:47 33 6230 LSE 09:19:47 53 6230 LSE 09:19:47 16 6232 BATE 09:17:08 31 6232 CHIX 09:17:08 19 6232 LSE 09:17:08 2 6232 LSE 09:17:08 64 6232 LSE 09:17:08 39 6234 CHIX 09:17:01 32 6226 CHIX 09:16:30 124 6226 CHIX 09:16:30 3 6220 BATE 09:14:49 35 6220 BATE 09:14:49 13 6220 CHIX 09:14:49 12 6220 CHIX 09:14:49 25 6220 CHIX 09:14:49 92 6220 LSE 09:14:49 73 6224 CHIX 09:13:28 26 6222 CHIX 09:13:28 25 6222 CHIX 09:13:28 15 6224 BATE 09:13:20 2 6224 BATE 09:13:20 86 6224 LSE 09:13:20 104 6226 LSE 09:12:01 64 6228 LSE 09:11:30 21 6228 LSE 09:11:30 17 6230 BATE 09:11:10 104 6232 CHIX 09:11:10 11 6232 CHIX 09:11:10 47 6230 CHIX 09:11:10 37 6230 CHIX 09:11:10 3 6228 BATE 09:10:36 29 6228 CHIX 09:10:34 26 6234 CHIX 09:09:37 25 6236 BATE 09:09:35 19 6236 BATE 09:09:35 85 6236 LSE 09:09:35 28 6238 CHIX 09:09:11 29 6232 CHIX 09:08:31 20 6234 BATE 09:08:26 47 6234 CHIX 09:08:26 20 6222 BATE 09:07:24 16 6222 BATE 09:07:24 3 6222 CHIX 09:07:24 40 6222 CHIX 09:07:24 29 6222 CHIX 09:07:24 34 6222 LSE 09:07:24 19 6222 LSE 09:07:24 50 6222 LSE 09:07:24 16 6224 CHIX 09:07:07 68 6224 CHIX 09:07:07 24 6220 BATE 09:05:02 27 6220 CHIX 09:05:02 25 6220 CHIX 09:05:02 27 6220 CHIX 09:05:02 25 6228 CHIX 09:03:48 18 6230 BATE 09:03:33 21 6236 BATE 09:03:30 27 6232 CHIX 09:03:30 100 6236 LSE 09:03:30 24 6238 BATE 09:03:18 38 6238 CHIX 09:03:04 27 6238 CHIX 09:03:04 27 6242 CHIX 09:02:35 28 6244 CHIX 09:02:35 43 6246 CHIX 09:01:50 18 6244 BATE 09:01:09 31 6242 BATE 09:01:09 28 6242 CHIX 09:01:09 2 6242 LSE 09:01:09 44 6242 LSE 09:01:09 63 6242 LSE 09:01:09 104 6244 LSE 09:01:09 119 6244 LSE 09:01:09 67 6246 CHIX 09:00:59 13 6246 CHIX 09:00:59 52 6246 CHIX 09:00:59 5 6236 BATE 08:59:56 16 6238 BATE 08:59:55 36 6240 CHIX 08:59:54 119 6240 CHIX 08:59:54 39 6240 LSE 08:59:54 117 6240 LSE 08:59:54 19 6236 BATE 08:59:35 19 6236 CHIX 08:59:35 18 6236 CHIX 08:59:35 17 6234 LSE 08:59:18 71 6234 LSE 08:59:18 16 6232 BATE 08:58:57 47 6232 CHIX 08:58:57 76 6232 CHIX 08:58:57 36 6232 BATE 08:58:16 34 6226 CHIX 08:58:16 5 6234 CHIX 08:58:16 18 6230 LSE 08:58:16 80 6230 LSE 08:58:16 23 6236 BATE 08:58:15 15 6234 CHIX 08:58:15 25 6234 CHIX 08:58:15 26 6232 CHIX 08:58:15 86 6236 LSE 08:58:15 24 6238 CHIX 08:57:45 9 6240 BATE 08:57:43 6 6240 CHIX 08:57:43 11 6240 CHIX 08:57:43 7 6240 CHIX 08:57:43 23 6240 BATE 08:57:38 26 6238 CHIX 08:56:40 99 6238 LSE 08:56:40 6 6240 CHIX 08:56:02 26 6240 CHIX 08:56:02 10 6238 BATE 08:54:49 8 6238 BATE 08:54:49 24 6240 CHIX 08:54:45 39 6240 CHIX 08:54:45 33 6240 CHIX 08:54:45 29 6234 CHIX 08:54:29 29 6244 CHIX 08:54:04 6 6246 BATE 08:54:02 16 6246 BATE 08:54:02 2 6246 BATE 08:54:02 17 6250 BATE 08:54:01 29 6250 CHIX 08:54:01 27 6250 CHIX 08:54:01 95 6252 LSE 08:54:01 18 6254 BATE 08:51:14 27 6254 CHIX 08:51:14 28 6256 CHIX 08:51:14 25 6262 BATE 08:51:13 39 6260 CHIX 08:51:13 25 6260 CHIX 08:51:13 24 6262 CHIX 08:51:13 103 6260 LSE 08:51:13 100 6262 LSE 08:51:13 21 6264 BATE 08:50:52 80 6264 CHIX 08:50:26 6 6262 BATE 08:50:18 25 6262 CHIX 08:50:10 21 6260 BATE 08:49:04 28 6260 CHIX 08:48:53 29 6254 CHIX 08:47:44 27 6256 CHIX 08:47:16 3 6252 CHIX 08:46:04 26 6252 CHIX 08:46:04 28 6254 BATE 08:45:05 29 6252 CHIX 08:45:05 97 6254 LSE 08:45:05 24 6254 CHIX 08:44:59 92 6258 LSE 08:44:59 19 6260 BATE 08:44:58 26 6260 CHIX 08:44:58 44 6260 CHIX 08:44:58 49 6260 LSE 08:44:58 40 6260 LSE 08:44:58 103 6260 CHIX 08:44:49 19 6260 BATE 08:43:54 26 6262 CHIX 08:43:54 58 6262 CHIX 08:43:54 28 6262 CHIX 08:43:54 24 6262 CHIX 08:43:54 55 6262 LSE 08:43:54 50 6262 LSE 08:43:54 22 6264 BATE 08:42:31 28 6262 CHIX 08:42:26 89 6262 LSE 08:42:26 29 6264 CHIX 08:42:25 16 6272 BATE 08:42:10 10 6270 BATE 08:42:10 29 6270 CHIX 08:41:36 26 6272 CHIX 08:41:36 101 6272 LSE 08:41:36 69 6272 LSE 08:41:36 38 6272 LSE 08:41:36 13 6274 BATE 08:41:35 23 6274 BATE 08:41:35 20 6274 BATE 08:41:35 42 6274 CHIX 08:41:35 18 6272 BATE 08:41:10 27 6272 CHIX 08:40:58 98 6270 LSE 08:40:58 29 6268 CHIX 08:40:41 26 6268 CHIX 08:40:20 18 6268 BATE 08:40:19 94 6262 LSE 08:40:02 25 6262 CHIX 08:39:40 30 6262 CHIX 08:39:40 26 6262 CHIX 08:39:10 10 6258 CHIX 08:38:54 90 6260 LSE 08:38:33 83 6262 BATE 08:38:31 104 6262 CHIX 08:38:31 105 6262 LSE 08:38:31 29 6256 CHIX 08:38:30 32 6258 CHIX 08:38:23 20 6256 CHIX 08:37:58 17 6252 BATE 08:37:46 28 6250 CHIX 08:37:43 41 6254 CHIX 08:37:43 82 6254 CHIX 08:37:43 26 6244 CHIX 08:36:37 97 6242 LSE 08:36:02 24 6246 CHIX 08:35:53 8 6248 LSE 08:35:53 89 6248 LSE 08:35:53 27 6250 CHIX 08:35:28 24 6252 CHIX 08:35:27 11 6256 CHIX 08:35:24 27 6250 CHIX 08:35:13 27 6244 CHIX 08:34:41 104 6248 LSE 08:34:39 24 6252 CHIX 08:34:23 28 6254 CHIX 08:34:23 26 6254 CHIX 08:34:09 33 6254 LSE 08:34:09 58 6254 LSE 08:34:09 18 6256 BATE 08:33:18 18 6256 BATE 08:33:18 29 6260 CHIX 08:33:18 26 6262 CHIX 08:33:18 96 6260 LSE 08:33:18 26 6264 CHIX 08:33:16 88 6266 LSE 08:33:16 5 6266 LSE 08:33:16 93 6266 LSE 08:33:16 35 6262 CHIX 08:33:13 1 6264 LSE 08:33:13 40 6258 LSE 08:32:15 40 6258 CHIX 08:32:10 7 6250 CHIX 08:31:49 18 6250 CHIX 08:31:49 16 6252 BATE 08:31:42 16 6254 BATE 08:31:42 24 6252 CHIX 08:31:42 28 6252 CHIX 08:31:42 88 6252 LSE 08:31:42 19 6252 BATE 08:30:59 26 6252 CHIX 08:30:59 24 6258 CHIX 08:30:59 10 6252 LSE 08:30:59 82 6252 LSE 08:30:59 106 6258 LSE 08:30:59 27 6260 CHIX 08:30:48 22 6262 CHIX 08:30:47 127 6260 LSE 08:30:46 92 6262 LSE 08:29:41 44 6262 CHIX 08:28:42 24 6260 CHIX 08:28:42 18 6262 BATE 08:28:05 2 6262 BATE 08:28:05 14 6262 BATE 08:28:05 24 6262 CHIX 08:28:05 24 6262 CHIX 08:28:05 27 6262 CHIX 08:28:05 27 6262 CHIX 08:28:05 96 6262 LSE 08:28:05 103 6262 LSE 08:28:05 23 6268 BATE 08:27:25 17 6268 BATE 08:27:25 26 6266 CHIX 08:27:25 92 6266 LSE 08:27:25 40 6270 CHIX 08:27:04 41 6270 CHIX 08:27:04 91 6266 LSE 08:26:46 28 6264 CHIX 08:26:33 52 6268 CHIX 08:26:29 3 6260 CHIX 08:26:02 10 6260 CHIX 08:26:02 16 6260 CHIX 08:26:02 26 6264 CHIX 08:25:55 100 6260 LSE 08:25:55 60 6262 BATE 08:25:52 5 6262 BATE 08:25:52 27 6264 CHIX 08:25:52 27 6250 CHIX 08:25:52 97 6250 LSE 08:25:52 39 6248 LSE 08:25:02 17 6252 BATE 08:24:50 40 6250 CHIX 08:24:13 27 6250 CHIX 08:24:13 31 6254 CHIX 08:23:54 27 6254 CHIX 08:23:54 27 6244 CHIX 08:22:47 27 6246 CHIX 08:22:47 86 6246 LSE 08:22:47 14 6246 LSE 08:22:47 18 6250 BATE 08:22:42 17 6252 BATE 08:22:42 24 6252 CHIX 08:22:42 92 6250 LSE 08:22:42 28 6256 CHIX 08:22:36 17 6256 CHIX 08:22:36 51 6252 CHIX 08:21:50 27 6230 CHIX 08:20:44 102 6230 LSE 08:20:44 25 6236 CHIX 08:20:09 58 6236 CHIX 08:20:09 10 6220 CHIX 08:19:04 93 6230 LSE 08:18:57 28 6244 CHIX 08:18:29 28 6244 CHIX 08:18:29 100 6238 LSE 08:17:42 25 6240 CHIX 08:17:41 29 6242 CHIX 08:17:38 25 6244 CHIX 08:17:38 25 6244 CHIX 08:17:38 41 6244 LSE 08:17:38 59 6244 LSE 08:17:38 28 6244 BATE 08:17:07 16 6242 BATE 08:17:07 6 6242 BATE 08:17:07 29 6236 CHIX 08:17:07 9 6242 CHIX 08:17:07 23 6242 CHIX 08:17:07 28 6244 CHIX 08:17:07 50 6242 LSE 08:17:07 42 6242 LSE 08:17:07 27 6240 CHIX 08:14:05 27 6242 CHIX 08:13:33 86 6242 LSE 08:13:33 29 6246 CHIX 08:13:27 27 6244 CHIX 08:12:25 42 6244 LSE 08:12:24 44 6244 LSE 08:12:24 5 6252 BATE 08:11:46 11 6252 BATE 08:11:46 27 6256 CHIX 08:11:43 26 6260 CHIX 08:11:40 28 6262 CHIX 08:11:36 17 6268 BATE 08:10:23 10 6268 BATE 08:10:23 9 6268 BATE 08:10:23 100 6266 LSE 08:10:23 21 6270 CHIX 08:10:12 4 6270 CHIX 08:10:12 29 6272 CHIX 08:10:10 18 6274 CHIX 08:10:10 11 6274 CHIX 08:10:10 88 6272 LSE 08:10:10 87 6276 LSE 08:10:07 28 6272 CHIX 08:09:42 16 6274 BATE 08:09:24 17 6274 BATE 08:09:24 18 6274 BATE 08:09:24 26 6280 CHIX 08:09:24 18 6284 BATE 08:08:11 9 6282 CHIX 08:07:55 20 6282 CHIX 08:07:55 29 6288 CHIX 08:07:47 47 6286 LSE 08:07:47 53 6286 LSE 08:07:47 27 6282 CHIX 08:07:15 26 6288 BATE 08:07:07 34 6288 CHIX 08:07:07 126 6288 LSE 08:07:07 102 6288 LSE 08:07:07 96 6286 LSE 08:07:07 2 6288 CHIX 08:07:06 25 6288 CHIX 08:07:05 3 6288 CHIX 08:07:05 109 6288 CHIX 08:06:54 11 6288 CHIX 08:06:54 18 6268 BATE 08:06:45 5 6268 CHIX 08:06:45 6 6274 BATE 08:06:42 20 6268 CHIX 08:06:41 27 6272 CHIX 08:06:41 93 6272 LSE 08:06:36 31 6276 BATE 08:06:25 104 6276 CHIX 08:06:25 25 6270 CHIX 08:06:25 89 6274 LSE 08:06:25 34 6262 CHIX 08:06:07 29 6264 CHIX 08:06:04 17 6268 BATE 08:06:01 84 6268 CHIX 08:06:00 12 6264 CHIX 08:06:00 96 6260 LSE 08:06:00 90 6256 LSE 08:05:56 11 6256 CHIX 08:05:40 15 6256 CHIX 08:05:40 26 6254 CHIX 08:05:40 6 6254 CHIX 08:05:40 22 6254 CHIX 08:05:40 18 6248 CHIX 08:05:36 25 6252 CHIX 08:04:58 25 6258 CHIX 08:04:56 93 6254 LSE 08:04:56 27 6264 CHIX 08:04:41 104 6264 LSE 08:04:41 18 6268 BATE 08:04:02 18 6270 BATE 08:04:02 34 6270 BATE 08:04:02 27 6268 CHIX 08:04:02 28 6270 CHIX 08:04:02 26 6272 CHIX 08:04:02 92 6274 LSE 08:04:02 91 6278 CHIX 08:03:40 102 6278 CHIX 08:03:40 67 6272 CHIX 08:03:14 9 6272 CHIX 08:03:14 24 6262 CHIX 08:03:06 25 6264 CHIX 08:03:06 173 6262 LSE 08:03:06 71 6266 CHIX 08:02:53 28 6260 CHIX 08:02:50 28 6260 CHIX 08:02:41 27 6260 CHIX 08:02:40 95 6236 LSE 08:01:00 39 6242 CHIX 08:00:56 78 6244 CHIX 08:00:56 138 6232 LSE 08:00:44 87 6232 CHIX 08:00:40 36 6214 CHIX 08:00:20 64 6214 CHIX 08:00:20 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 POSSSEFMMEESELW