Next plc
For immediate release
17 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 82,298 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5787.3288 pence per Share.
The highest price paid per Share was 5816p and the lowest price paid per Share was 5762p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,180,150 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.
All of the Shares have equal voting rights and there are no shares held in Treasury.
S L Anderson
Company Secretary
Next plc
|
Trading venue |
Number of Shares |
Volume Weighted Average Price
|
|
LSE |
58,398 |
5787.93p |
|
CHIX |
18,400 |
5785.86p |
|
BATE |
5,500 |
5785.86p |
|
Number of Shares |
Price per Share (Pence) |
Trading venue |
Time of transaction |
|
221 |
5800 |
LSE |
16:29:41 |
|
6 |
5800 |
LSE |
16:29:41 |
|
78 |
5800 |
LSE |
16:29:24 |
|
32 |
5800 |
LSE |
16:29:24 |
|
13 |
5800 |
LSE |
16:29:24 |
|
14 |
5800 |
LSE |
16:29:24 |
|
83 |
5800 |
LSE |
16:28:44 |
|
42 |
5800 |
LSE |
16:28:44 |
|
31 |
5800 |
LSE |
16:28:44 |
|
69 |
5800 |
LSE |
16:28:05 |
|
75 |
5800 |
LSE |
16:28:05 |
|
286 |
5798 |
LSE |
16:27:18 |
|
253 |
5798 |
LSE |
16:27:18 |
|
623 |
5800 |
LSE |
16:27:05 |
|
62 |
5800 |
LSE |
16:27:05 |
|
75 |
5800 |
LSE |
16:26:57 |
|
75 |
5800 |
LSE |
16:26:57 |
|
3 |
5798 |
LSE |
16:26:23 |
|
92 |
5796 |
LSE |
16:24:35 |
|
75 |
5796 |
LSE |
16:24:35 |
|
50 |
5796 |
LSE |
16:24:35 |
|
68 |
5796 |
LSE |
16:24:35 |
|
15 |
5796 |
LSE |
16:24:35 |
|
163 |
5796 |
LSE |
16:24:35 |
|
91 |
5796 |
LSE |
16:24:35 |
|
32 |
5796 |
LSE |
16:24:35 |
|
86 |
5796 |
LSE |
16:24:35 |
|
175 |
5796 |
LSE |
16:24:35 |
|
119 |
5796 |
LSE |
16:24:35 |
|
30 |
5796 |
LSE |
16:24:35 |
|
56 |
5796 |
LSE |
16:24:35 |
|
97 |
5796 |
LSE |
16:23:20 |
|
233 |
5796 |
LSE |
16:23:20 |
|
230 |
5796 |
LSE |
16:23:20 |
|
210 |
5798 |
LSE |
16:23:13 |
|
8 |
5798 |
LSE |
16:23:13 |
|
145 |
5798 |
LSE |
16:23:04 |
|
21 |
5798 |
LSE |
16:23:03 |
|
1 |
5798 |
LSE |
16:23:02 |
|
50 |
5798 |
LSE |
16:23:02 |
|
50 |
5798 |
LSE |
16:23:02 |
|
3 |
5798 |
CHIX |
16:22:31 |
|
5 |
5798 |
CHIX |
16:22:31 |
|
18 |
5798 |
BATE |
16:22:31 |
|
1 |
5798 |
BATE |
16:22:31 |
|
39 |
5798 |
BATE |
16:22:22 |
|
1 |
5798 |
BATE |
16:22:22 |
|
2 |
5798 |
BATE |
16:22:22 |
|
60 |
5796 |
LSE |
16:21:46 |
|
50 |
5796 |
LSE |
16:21:46 |
|
60 |
5796 |
LSE |
16:21:46 |
|
64 |
5796 |
LSE |
16:21:46 |
|
461 |
5796 |
LSE |
16:21:46 |
|
15 |
5798 |
CHIX |
16:20:33 |
|
14 |
5798 |
CHIX |
16:20:33 |
|
56 |
5796 |
LSE |
16:20:26 |
|
75 |
5794 |
LSE |
16:19:39 |
|
188 |
5794 |
LSE |
16:19:39 |
|
33 |
5794 |
LSE |
16:19:37 |
|
364 |
5796 |
LSE |
16:19:23 |
|
121 |
5796 |
LSE |
16:19:23 |
|
34 |
5796 |
CHIX |
16:19:23 |
|
195 |
5796 |
LSE |
16:18:38 |
|
133 |
5796 |
LSE |
16:18:38 |
|
1 |
5800 |
BATE |
16:18:12 |
|
40 |
5800 |
BATE |
16:18:12 |
|
3 |
5800 |
BATE |
16:18:12 |
|
32 |
5798 |
CHIX |
16:17:45 |
|
354 |
5798 |
LSE |
16:17:00 |
|
22 |
5798 |
LSE |
16:17:00 |
|
7 |
5800 |
BATE |
16:16:12 |
|
40 |
5800 |
BATE |
16:16:12 |
|
1 |
5800 |
BATE |
16:16:06 |
|
46 |
5800 |
BATE |
16:16:03 |
|
29 |
5800 |
CHIX |
16:16:03 |
|
268 |
5800 |
LSE |
16:15:29 |
|
42 |
5800 |
LSE |
16:15:29 |
|
283 |
5800 |
LSE |
16:15:29 |
|
33 |
5802 |
CHIX |
16:14:46 |
|
106 |
5802 |
LSE |
16:13:56 |
|
300 |
5802 |
LSE |
16:13:56 |
|
7 |
5802 |
LSE |
16:13:56 |
|
29 |
5804 |
CHIX |
16:12:54 |
|
40 |
5804 |
BATE |
16:12:54 |
|
133 |
5804 |
LSE |
16:12:54 |
|
107 |
5804 |
LSE |
16:12:54 |
|
213 |
5804 |
LSE |
16:12:54 |
|
84 |
5804 |
LSE |
16:12:54 |
|
92 |
5806 |
LSE |
16:11:04 |
|
100 |
5806 |
LSE |
16:11:04 |
|
199 |
5806 |
LSE |
16:11:04 |
|
326 |
5808 |
LSE |
16:10:42 |
|
31 |
5808 |
CHIX |
16:10:42 |
|
69 |
5808 |
CHIX |
16:10:42 |
|
42 |
5808 |
BATE |
16:10:42 |
|
39 |
5808 |
CHIX |
16:10:20 |
|
37 |
5806 |
CHIX |
16:09:40 |
|
50 |
5806 |
CHIX |
16:09:05 |
|
28 |
5806 |
LSE |
16:09:05 |
|
204 |
5806 |
LSE |
16:09:05 |
|
52 |
5808 |
BATE |
16:08:53 |
|
56 |
5808 |
CHIX |
16:08:53 |
|
30 |
5808 |
CHIX |
16:08:53 |
|
80 |
5806 |
LSE |
16:08:05 |
|
70 |
5806 |
LSE |
16:08:05 |
|
130 |
5806 |
LSE |
16:08:05 |
|
274 |
5806 |
LSE |
16:08:05 |
|
1 |
5808 |
LSE |
16:07:37 |
|
241 |
5808 |
LSE |
16:07:37 |
|
34 |
5808 |
CHIX |
16:07:37 |
|
32 |
5808 |
CHIX |
16:07:37 |
|
20 |
5806 |
CHIX |
16:06:30 |
|
227 |
5806 |
LSE |
16:06:30 |
|
44 |
5808 |
CHIX |
16:06:27 |
|
77 |
5808 |
CHIX |
16:06:18 |
|
269 |
5806 |
LSE |
16:05:45 |
|
43 |
5806 |
BATE |
16:05:45 |
|
25 |
5806 |
BATE |
16:05:45 |
|
18 |
5806 |
BATE |
16:05:45 |
|
25 |
5808 |
LSE |
16:05:41 |
|
50 |
5808 |
LSE |
16:05:41 |
|
75 |
5808 |
LSE |
16:05:41 |
|
85 |
5808 |
LSE |
16:05:41 |
|
94 |
5808 |
LSE |
16:05:41 |
|
75 |
5808 |
LSE |
16:05:41 |
|
77 |
5808 |
LSE |
16:05:41 |
|
56 |
5808 |
LSE |
16:05:41 |
|
101 |
5808 |
LSE |
16:05:41 |
|
66 |
5808 |
CHIX |
16:05:14 |
|
113 |
5804 |
CHIX |
16:03:21 |
|
33 |
5804 |
CHIX |
16:02:22 |
|
142 |
5804 |
LSE |
16:02:03 |
|
113 |
5804 |
LSE |
16:02:03 |
|
34 |
5804 |
CHIX |
16:02:03 |
|
57 |
5804 |
LSE |
16:01:21 |
|
57 |
5804 |
BATE |
16:01:21 |
|
302 |
5804 |
LSE |
16:01:21 |
|
30 |
5804 |
CHIX |
16:01:21 |
|
44 |
5804 |
CHIX |
16:01:21 |
|
30 |
5806 |
CHIX |
16:01:06 |
|
42 |
5806 |
BATE |
16:01:06 |
|
30 |
5806 |
CHIX |
16:01:06 |
|
322 |
5806 |
LSE |
16:01:06 |
|
244 |
5806 |
LSE |
16:01:06 |
|
6 |
5806 |
CHIX |
16:00:34 |
|
12 |
5806 |
CHIX |
16:00:34 |
|
76 |
5804 |
BATE |
15:59:52 |
|
38 |
5802 |
CHIX |
15:59:43 |
|
69 |
5802 |
CHIX |
15:59:43 |
|
46 |
5802 |
CHIX |
15:59:43 |
|
34 |
5802 |
CHIX |
15:58:21 |
|
254 |
5802 |
LSE |
15:58:21 |
|
226 |
5804 |
LSE |
15:58:04 |
|
31 |
5804 |
CHIX |
15:58:04 |
|
70 |
5804 |
CHIX |
15:57:40 |
|
33 |
5804 |
CHIX |
15:57:40 |
|
17 |
5804 |
BATE |
15:57:40 |
|
31 |
5800 |
CHIX |
15:55:23 |
|
18 |
5800 |
BATE |
15:55:23 |
|
65 |
5800 |
LSE |
15:55:08 |
|
80 |
5800 |
LSE |
15:55:08 |
|
130 |
5800 |
LSE |
15:55:08 |
|
138 |
5800 |
LSE |
15:55:08 |
|
67 |
5800 |
LSE |
15:55:08 |
|
41 |
5800 |
LSE |
15:55:08 |
|
33 |
5800 |
CHIX |
15:55:08 |
|
59 |
5800 |
CHIX |
15:54:54 |
|
54 |
5800 |
CHIX |
15:54:54 |
|
251 |
5798 |
LSE |
15:53:33 |
|
65 |
5800 |
CHIX |
15:53:07 |
|
258 |
5800 |
LSE |
15:52:54 |
|
50 |
5802 |
LSE |
15:52:52 |
|
90 |
5802 |
LSE |
15:52:52 |
|
41 |
5802 |
LSE |
15:52:52 |
|
179 |
5802 |
LSE |
15:52:52 |
|
38 |
5802 |
LSE |
15:52:52 |
|
300 |
5802 |
LSE |
15:52:52 |
|
40 |
5802 |
LSE |
15:52:52 |
|
53 |
5802 |
CHIX |
15:52:52 |
|
27 |
5802 |
BATE |
15:52:52 |
|
145 |
5802 |
CHIX |
15:52:52 |
|
50 |
5804 |
LSE |
15:52:27 |
|
75 |
5804 |
LSE |
15:52:27 |
|
27 |
5800 |
CHIX |
15:50:41 |
|
50 |
5800 |
CHIX |
15:50:41 |
|
39 |
5800 |
LSE |
15:50:02 |
|
70 |
5800 |
LSE |
15:50:02 |
|
15 |
5800 |
BATE |
15:49:45 |
|
224 |
5794 |
LSE |
15:48:11 |
|
52 |
5796 |
BATE |
15:48:10 |
|
30 |
5796 |
CHIX |
15:48:10 |
|
97 |
5796 |
LSE |
15:48:10 |
|
9 |
5796 |
CHIX |
15:48:10 |
|
153 |
5796 |
LSE |
15:48:10 |
|
36 |
5796 |
CHIX |
15:48:10 |
|
50 |
5796 |
CHIX |
15:47:47 |
|
69 |
5794 |
CHIX |
15:46:33 |
|
253 |
5796 |
LSE |
15:46:33 |
|
91 |
5796 |
CHIX |
15:46:33 |
|
31 |
5796 |
CHIX |
15:46:33 |
|
33 |
5796 |
BATE |
15:46:33 |
|
31 |
5796 |
BATE |
15:46:33 |
|
25 |
5794 |
LSE |
15:44:00 |
|
95 |
5794 |
CHIX |
15:44:00 |
|
40 |
5794 |
CHIX |
15:44:00 |
|
62 |
5794 |
CHIX |
15:44:00 |
|
38 |
5794 |
LSE |
15:44:00 |
|
52 |
5794 |
BATE |
15:44:00 |
|
35 |
5794 |
CHIX |
15:44:00 |
|
64 |
5794 |
BATE |
15:44:00 |
|
227 |
5794 |
LSE |
15:44:00 |
|
50 |
5794 |
LSE |
15:42:04 |
|
70 |
5794 |
LSE |
15:42:04 |
|
75 |
5794 |
LSE |
15:42:04 |
|
75 |
5794 |
LSE |
15:42:00 |
|
115 |
5794 |
CHIX |
15:41:58 |
|
29 |
5792 |
CHIX |
15:40:12 |
|
2 |
5792 |
CHIX |
15:40:11 |
|
64 |
5790 |
BATE |
15:38:53 |
|
258 |
5792 |
LSE |
15:38:39 |
|
43 |
5794 |
CHIX |
15:38:39 |
|
226 |
5794 |
LSE |
15:38:39 |
|
26 |
5794 |
LSE |
15:38:39 |
|
69 |
5794 |
CHIX |
15:38:39 |
|
46 |
5794 |
BATE |
15:38:39 |
|
14 |
5794 |
BATE |
15:38:20 |
|
42 |
5792 |
CHIX |
15:37:34 |
|
6 |
5792 |
CHIX |
15:37:18 |
|
10 |
5792 |
CHIX |
15:37:18 |
|
80 |
5788 |
LSE |
15:36:28 |
|
69 |
5788 |
LSE |
15:36:28 |
|
60 |
5788 |
LSE |
15:36:28 |
|
75 |
5788 |
LSE |
15:36:28 |
|
110 |
5788 |
LSE |
15:36:28 |
|
428 |
5788 |
LSE |
15:36:28 |
|
178 |
5784 |
LSE |
15:36:22 |
|
99 |
5784 |
BATE |
15:36:22 |
|
79 |
5784 |
CHIX |
15:36:22 |
|
63 |
5784 |
CHIX |
15:36:22 |
|
61 |
5784 |
LSE |
15:36:22 |
|
16 |
5784 |
CHIX |
15:34:21 |
|
50 |
5784 |
CHIX |
15:34:21 |
|
16 |
5784 |
CHIX |
15:34:21 |
|
20 |
5784 |
CHIX |
15:34:21 |
|
30 |
5784 |
CHIX |
15:34:21 |
|
38 |
5784 |
CHIX |
15:34:21 |
|
14 |
5782 |
LSE |
15:33:57 |
|
31 |
5784 |
CHIX |
15:33:11 |
|
27 |
5784 |
CHIX |
15:31:55 |
|
50 |
5784 |
CHIX |
15:31:55 |
|
53 |
5784 |
BATE |
15:31:55 |
|
34 |
5784 |
CHIX |
15:31:55 |
|
81 |
5782 |
CHIX |
15:30:41 |
|
229 |
5782 |
LSE |
15:29:43 |
|
84 |
5782 |
CHIX |
15:29:43 |
|
57 |
5782 |
CHIX |
15:29:01 |
|
239 |
5782 |
LSE |
15:28:52 |
|
14 |
5782 |
BATE |
15:28:00 |
|
40 |
5782 |
BATE |
15:28:00 |
|
35 |
5782 |
BATE |
15:28:00 |
|
40 |
5782 |
BATE |
15:28:00 |
|
122 |
5782 |
CHIX |
15:27:56 |
|
1 |
5776 |
BATE |
15:26:06 |
|
15 |
5776 |
BATE |
15:26:06 |
|
15 |
5776 |
BATE |
15:26:06 |
|
102 |
5776 |
BATE |
15:26:06 |
|
69 |
5776 |
CHIX |
15:25:19 |
|
214 |
5778 |
LSE |
15:24:57 |
|
51 |
5778 |
LSE |
15:24:57 |
|
248 |
5780 |
LSE |
15:24:01 |
|
34 |
5780 |
CHIX |
15:24:01 |
|
60 |
5780 |
CHIX |
15:23:41 |
|
32 |
5780 |
CHIX |
15:23:41 |
|
32 |
5780 |
BATE |
15:23:18 |
|
91 |
5780 |
CHIX |
15:23:18 |
|
46 |
5780 |
BATE |
15:23:16 |
|
1 |
5778 |
CHIX |
15:21:14 |
|
63 |
5778 |
CHIX |
15:21:14 |
|
78 |
5778 |
CHIX |
15:21:14 |
|
50 |
5778 |
CHIX |
15:19:55 |
|
194 |
5780 |
LSE |
15:19:07 |
|
77 |
5780 |
LSE |
15:19:07 |
|
187 |
5780 |
CHIX |
15:19:07 |
|
41 |
5780 |
CHIX |
15:19:07 |
|
12 |
5774 |
CHIX |
15:15:57 |
|
3 |
5772 |
CHIX |
15:14:51 |
|
6 |
5772 |
CHIX |
15:14:51 |
|
64 |
5770 |
BATE |
15:14:34 |
|
238 |
5772 |
LSE |
15:14:12 |
|
30 |
5772 |
CHIX |
15:14:12 |
|
43 |
5774 |
CHIX |
15:13:55 |
|
54 |
5774 |
BATE |
15:13:55 |
|
227 |
5778 |
LSE |
15:13:03 |
|
32 |
5780 |
CHIX |
15:12:49 |
|
50 |
5780 |
CHIX |
15:12:49 |
|
238 |
5778 |
LSE |
15:11:47 |
|
32 |
5780 |
CHIX |
15:11:31 |
|
2 |
5780 |
CHIX |
15:11:31 |
|
104 |
5780 |
LSE |
15:11:23 |
|
118 |
5780 |
LSE |
15:11:23 |
|
37 |
5780 |
LSE |
15:11:23 |
|
32 |
5780 |
CHIX |
15:11:23 |
|
270 |
5778 |
LSE |
15:10:59 |
|
50 |
5784 |
CHIX |
15:10:50 |
|
68 |
5784 |
BATE |
15:10:50 |
|
62 |
5784 |
BATE |
15:10:50 |
|
255 |
5786 |
LSE |
15:10:44 |
|
71 |
5786 |
CHIX |
15:10:44 |
|
72 |
5786 |
CHIX |
15:10:01 |
|
8 |
5786 |
CHIX |
15:09:01 |
|
22 |
5786 |
CHIX |
15:09:01 |
|
22 |
5786 |
LSE |
15:07:49 |
|
70 |
5786 |
LSE |
15:07:49 |
|
50 |
5786 |
LSE |
15:07:49 |
|
75 |
5786 |
LSE |
15:07:49 |
|
70 |
5786 |
LSE |
15:07:49 |
|
32 |
5786 |
LSE |
15:07:49 |
|
281 |
5786 |
LSE |
15:07:49 |
|
33 |
5786 |
CHIX |
15:07:49 |
|
29 |
5786 |
CHIX |
15:06:56 |
|
63 |
5786 |
CHIX |
15:06:21 |
|
59 |
5784 |
BATE |
15:05:46 |
|
34 |
5786 |
CHIX |
15:05:08 |
|
34 |
5786 |
CHIX |
15:05:05 |
|
36 |
5786 |
CHIX |
15:04:15 |
|
6 |
5786 |
CHIX |
15:04:11 |
|
7 |
5788 |
CHIX |
15:03:33 |
|
50 |
5788 |
CHIX |
15:03:33 |
|
42 |
5788 |
CHIX |
15:03:32 |
|
55 |
5790 |
BATE |
15:02:07 |
|
54 |
5790 |
CHIX |
15:02:07 |
|
55 |
5790 |
BATE |
15:02:07 |
|
263 |
5790 |
LSE |
15:02:07 |
|
41 |
5792 |
CHIX |
15:02:07 |
|
75 |
5792 |
LSE |
15:01:49 |
|
45 |
5792 |
CHIX |
15:01:49 |
|
245 |
5792 |
LSE |
15:01:49 |
|
243 |
5792 |
LSE |
15:01:49 |
|
71 |
5792 |
LSE |
15:01:13 |
|
71 |
5792 |
LSE |
15:01:13 |
|
159 |
5792 |
LSE |
15:01:13 |
|
71 |
5792 |
LSE |
15:01:13 |
|
71 |
5792 |
LSE |
15:01:13 |
|
57 |
5792 |
LSE |
15:01:13 |
|
84 |
5792 |
CHIX |
15:01:13 |
|
224 |
5792 |
LSE |
15:00:37 |
|
253 |
5792 |
LSE |
15:00:37 |
|
240 |
5792 |
LSE |
15:00:35 |
|
227 |
5792 |
LSE |
15:00:35 |
|
167 |
5792 |
LSE |
15:00:35 |
|
237 |
5792 |
LSE |
15:00:34 |
|
339 |
5792 |
LSE |
15:00:34 |
|
33 |
5786 |
CHIX |
15:00:01 |
|
43 |
5786 |
CHIX |
14:59:53 |
|
161 |
5786 |
LSE |
14:58:16 |
|
79 |
5786 |
LSE |
14:58:16 |
|
71 |
5786 |
CHIX |
14:58:16 |
|
35 |
5786 |
CHIX |
14:58:16 |
|
63 |
5780 |
BATE |
14:57:31 |
|
34 |
5784 |
CHIX |
14:55:45 |
|
53 |
5786 |
BATE |
14:55:27 |
|
38 |
5786 |
CHIX |
14:55:27 |
|
35 |
5786 |
LSE |
14:55:27 |
|
61 |
5786 |
BATE |
14:55:27 |
|
222 |
5786 |
LSE |
14:55:11 |
|
44 |
5786 |
LSE |
14:55:11 |
|
18 |
5786 |
LSE |
14:54:58 |
|
234 |
5786 |
LSE |
14:54:58 |
|
264 |
5788 |
LSE |
14:54:45 |
|
45 |
5788 |
CHIX |
14:54:34 |
|
33 |
5788 |
CHIX |
14:54:34 |
|
273 |
5788 |
LSE |
14:54:34 |
|
46 |
5788 |
CHIX |
14:54:34 |
|
111 |
5784 |
LSE |
14:53:44 |
|
243 |
5786 |
LSE |
14:52:56 |
|
32 |
5786 |
CHIX |
14:52:56 |
|
31 |
5786 |
CHIX |
14:52:56 |
|
231 |
5788 |
LSE |
14:52:48 |
|
105 |
5788 |
LSE |
14:52:45 |
|
149 |
5788 |
LSE |
14:52:45 |
|
371 |
5788 |
LSE |
14:52:35 |
|
59 |
5784 |
LSE |
14:51:54 |
|
181 |
5784 |
LSE |
14:51:54 |
|
34 |
5784 |
CHIX |
14:51:54 |
|
232 |
5786 |
LSE |
14:51:12 |
|
53 |
5786 |
BATE |
14:51:12 |
|
52 |
5786 |
BATE |
14:51:12 |
|
49 |
5788 |
CHIX |
14:51:10 |
|
150 |
5788 |
LSE |
14:50:48 |
|
104 |
5788 |
LSE |
14:50:48 |
|
30 |
5788 |
CHIX |
14:50:48 |
|
31 |
5790 |
CHIX |
14:50:01 |
|
271 |
5790 |
LSE |
14:50:01 |
|
8 |
5794 |
BATE |
14:49:36 |
|
135 |
5790 |
LSE |
14:49:22 |
|
75 |
5790 |
LSE |
14:49:22 |
|
50 |
5790 |
LSE |
14:49:22 |
|
2 |
5790 |
LSE |
14:49:22 |
|
50 |
5790 |
LSE |
14:49:22 |
|
26 |
5790 |
LSE |
14:49:22 |
|
75 |
5790 |
LSE |
14:49:22 |
|
233 |
5792 |
LSE |
14:49:22 |
|
52 |
5794 |
CHIX |
14:49:21 |
|
45 |
5794 |
BATE |
14:48:33 |
|
2 |
5794 |
BATE |
14:48:33 |
|
32 |
5794 |
CHIX |
14:48:15 |
|
28 |
5794 |
CHIX |
14:48:15 |
|
28 |
5794 |
CHIX |
14:47:21 |
|
32 |
5794 |
CHIX |
14:47:07 |
|
65 |
5794 |
CHIX |
14:47:06 |
|
46 |
5794 |
CHIX |
14:46:41 |
|
29 |
5794 |
CHIX |
14:44:35 |
|
27 |
5794 |
BATE |
14:44:33 |
|
256 |
5794 |
LSE |
14:44:33 |
|
44 |
5794 |
BATE |
14:44:33 |
|
44 |
5794 |
CHIX |
14:44:33 |
|
55 |
5796 |
BATE |
14:44:03 |
|
247 |
5796 |
LSE |
14:44:03 |
|
238 |
5796 |
LSE |
14:44:03 |
|
32 |
5796 |
CHIX |
14:44:03 |
|
5 |
5796 |
LSE |
14:44:03 |
|
32 |
5796 |
CHIX |
14:44:03 |
|
64 |
5796 |
BATE |
14:44:03 |
|
20 |
5798 |
CHIX |
14:43:20 |
|
193 |
5798 |
CHIX |
14:43:20 |
|
50 |
5794 |
LSE |
14:41:36 |
|
75 |
5794 |
LSE |
14:41:36 |
|
82 |
5794 |
LSE |
14:41:36 |
|
16 |
5782 |
LSE |
14:38:51 |
|
50 |
5782 |
CHIX |
14:38:51 |
|
252 |
5782 |
LSE |
14:38:51 |
|
79 |
5782 |
CHIX |
14:38:51 |
|
191 |
5782 |
CHIX |
14:38:51 |
|
223 |
5778 |
LSE |
14:33:27 |
|
34 |
5778 |
CHIX |
14:33:27 |
|
258 |
5780 |
LSE |
14:33:21 |
|
62 |
5780 |
BATE |
14:33:21 |
|
28 |
5782 |
CHIX |
14:33:16 |
|
31 |
5782 |
CHIX |
14:33:16 |
|
245 |
5782 |
LSE |
14:32:43 |
|
29 |
5782 |
CHIX |
14:32:43 |
|
32 |
5782 |
CHIX |
14:32:43 |
|
75 |
5784 |
LSE |
14:32:06 |
|
50 |
5784 |
LSE |
14:32:06 |
|
70 |
5784 |
LSE |
14:32:06 |
|
56 |
5784 |
LSE |
14:32:06 |
|
226 |
5774 |
LSE |
14:31:15 |
|
258 |
5774 |
LSE |
14:31:08 |
|
56 |
5774 |
BATE |
14:31:08 |
|
34 |
5774 |
CHIX |
14:31:08 |
|
38 |
5774 |
CHIX |
14:31:08 |
|
70 |
5776 |
LSE |
14:30:59 |
|
260 |
5776 |
LSE |
14:30:49 |
|
264 |
5774 |
LSE |
14:30:30 |
|
55 |
5774 |
BATE |
14:29:35 |
|
34 |
5774 |
CHIX |
14:29:35 |
|
237 |
5776 |
LSE |
14:29:34 |
|
33 |
5776 |
CHIX |
14:29:34 |
|
33 |
5776 |
CHIX |
14:29:34 |
|
28 |
5778 |
CHIX |
14:29:31 |
|
250 |
5778 |
LSE |
14:29:31 |
|
74 |
5774 |
BATE |
14:27:47 |
|
1 |
5774 |
CHIX |
14:27:47 |
|
49 |
5774 |
CHIX |
14:27:21 |
|
277 |
5776 |
LSE |
14:27:19 |
|
60 |
5778 |
BATE |
14:27:19 |
|
178 |
5778 |
LSE |
14:27:19 |
|
45 |
5780 |
LSE |
14:26:13 |
|
75 |
5780 |
LSE |
14:26:13 |
|
46 |
5780 |
CHIX |
14:26:13 |
|
231 |
5780 |
LSE |
14:26:11 |
|
29 |
5780 |
CHIX |
14:25:01 |
|
60 |
5780 |
BATE |
14:25:01 |
|
63 |
5778 |
LSE |
14:24:44 |
|
38 |
5780 |
CHIX |
14:24:38 |
|
43 |
5780 |
CHIX |
14:24:38 |
|
45 |
5780 |
CHIX |
14:24:36 |
|
21 |
5780 |
LSE |
14:24:09 |
|
50 |
5780 |
LSE |
14:24:09 |
|
42 |
5780 |
LSE |
14:24:09 |
|
41 |
5780 |
LSE |
14:24:09 |
|
75 |
5780 |
LSE |
14:24:09 |
|
59 |
5780 |
BATE |
14:23:56 |
|
75 |
5780 |
LSE |
14:23:27 |
|
238 |
5780 |
LSE |
14:23:27 |
|
100 |
5780 |
CHIX |
14:23:27 |
|
36 |
5780 |
CHIX |
14:23:27 |
|
63 |
5778 |
BATE |
14:20:00 |
|
34 |
5778 |
CHIX |
14:19:11 |
|
34 |
5778 |
CHIX |
14:19:11 |
|
74 |
5778 |
CHIX |
14:19:11 |
|
34 |
5778 |
CHIX |
14:15:21 |
|
30 |
5780 |
CHIX |
14:14:33 |
|
69 |
5780 |
CHIX |
14:14:33 |
|
33 |
5780 |
CHIX |
14:14:21 |
|
249 |
5780 |
LSE |
14:13:19 |
|
57 |
5782 |
BATE |
14:12:16 |
|
261 |
5782 |
LSE |
14:12:16 |
|
64 |
5782 |
BATE |
14:12:16 |
|
47 |
5782 |
CHIX |
14:12:16 |
|
263 |
5784 |
LSE |
14:11:02 |
|
40 |
5784 |
CHIX |
14:11:02 |
|
91 |
5784 |
CHIX |
14:11:02 |
|
74 |
5782 |
LSE |
14:09:56 |
|
90 |
5778 |
LSE |
14:08:25 |
|
41 |
5778 |
CHIX |
14:08:25 |
|
31 |
5778 |
CHIX |
14:07:16 |
|
33 |
5780 |
CHIX |
14:07:11 |
|
16 |
5774 |
LSE |
14:04:59 |
|
238 |
5774 |
LSE |
14:04:59 |
|
82 |
5774 |
CHIX |
14:04:59 |
|
40 |
5774 |
BATE |
14:02:58 |
|
62 |
5772 |
CHIX |
14:02:47 |
|
41 |
5774 |
CHIX |
14:00:50 |
|
50 |
5774 |
LSE |
14:00:38 |
|
172 |
5774 |
LSE |
14:00:38 |
|
61 |
5774 |
BATE |
14:00:38 |
|
242 |
5774 |
LSE |
13:59:34 |
|
32 |
5774 |
CHIX |
13:59:34 |
|
34 |
5774 |
CHIX |
13:59:34 |
|
244 |
5776 |
LSE |
13:59:26 |
|
30 |
5772 |
CHIX |
13:54:10 |
|
50 |
5774 |
CHIX |
13:52:19 |
|
62 |
5774 |
CHIX |
13:52:13 |
|
10 |
5774 |
CHIX |
13:52:12 |
|
68 |
5772 |
LSE |
13:51:16 |
|
200 |
5772 |
LSE |
13:51:16 |
|
37 |
5776 |
CHIX |
13:49:43 |
|
31 |
5778 |
CHIX |
13:48:29 |
|
61 |
5778 |
BATE |
13:47:59 |
|
66 |
5778 |
BATE |
13:47:59 |
|
31 |
5780 |
CHIX |
13:46:45 |
|
46 |
5778 |
CHIX |
13:45:55 |
|
29 |
5778 |
CHIX |
13:45:55 |
|
73 |
5778 |
LSE |
13:44:48 |
|
183 |
5778 |
LSE |
13:44:48 |
|
249 |
5774 |
LSE |
13:42:36 |
|
28 |
5770 |
CHIX |
13:40:04 |
|
277 |
5770 |
LSE |
13:40:04 |
|
234 |
5768 |
LSE |
13:39:00 |
|
33 |
5770 |
CHIX |
13:38:32 |
|
63 |
5770 |
BATE |
13:38:17 |
|
8 |
5774 |
CHIX |
13:37:55 |
|
50 |
5774 |
CHIX |
13:37:55 |
|
230 |
5774 |
LSE |
13:37:46 |
|
192 |
5774 |
LSE |
13:37:46 |
|
66 |
5774 |
LSE |
13:37:46 |
|
60 |
5774 |
CHIX |
13:37:46 |
|
68 |
5766 |
CHIX |
13:34:06 |
|
63 |
5766 |
LSE |
13:34:06 |
|
154 |
5766 |
LSE |
13:34:06 |
|
18 |
5766 |
LSE |
13:33:16 |
|
28 |
5766 |
CHIX |
13:32:16 |
|
43 |
5768 |
CHIX |
13:32:15 |
|
232 |
5768 |
LSE |
13:32:15 |
|
73 |
5770 |
BATE |
13:30:23 |
|
169 |
5770 |
BATE |
13:30:23 |
|
72 |
5768 |
BATE |
13:28:39 |
|
38 |
5768 |
CHIX |
13:28:19 |
|
55 |
5768 |
BATE |
13:28:19 |
|
33 |
5768 |
CHIX |
13:27:09 |
|
22 |
5768 |
LSE |
13:26:48 |
|
252 |
5768 |
LSE |
13:26:48 |
|
28 |
5770 |
CHIX |
13:26:42 |
|
34 |
5770 |
CHIX |
13:26:42 |
|
28 |
5770 |
CHIX |
13:25:56 |
|
46 |
5770 |
CHIX |
13:25:56 |
|
34 |
5770 |
CHIX |
13:25:56 |
|
29 |
5770 |
CHIX |
13:24:37 |
|
264 |
5770 |
LSE |
13:24:37 |
|
29 |
5768 |
CHIX |
13:22:10 |
|
32 |
5768 |
CHIX |
13:20:24 |
|
276 |
5768 |
LSE |
13:20:24 |
|
62 |
5768 |
BATE |
13:20:24 |
|
33 |
5770 |
CHIX |
13:20:04 |
|
36 |
5770 |
CHIX |
13:19:24 |
|
259 |
5770 |
LSE |
13:19:24 |
|
29 |
5770 |
LSE |
13:19:24 |
|
34 |
5770 |
CHIX |
13:19:24 |
|
80 |
5770 |
CHIX |
13:19:24 |
|
227 |
5762 |
LSE |
13:16:49 |
|
49 |
5770 |
CHIX |
13:16:32 |
|
38 |
5770 |
LSE |
13:16:30 |
|
215 |
5770 |
LSE |
13:16:30 |
|
34 |
5772 |
CHIX |
13:16:30 |
|
200 |
5768 |
LSE |
13:13:14 |
|
26 |
5768 |
LSE |
13:13:14 |
|
31 |
5768 |
CHIX |
13:13:14 |
|
30 |
5772 |
CHIX |
13:13:09 |
|
254 |
5774 |
LSE |
13:10:57 |
|
30 |
5774 |
CHIX |
13:10:57 |
|
33 |
5776 |
CHIX |
13:08:39 |
|
22 |
5776 |
CHIX |
13:08:39 |
|
61 |
5776 |
BATE |
13:08:39 |
|
57 |
5776 |
BATE |
13:08:39 |
|
34 |
5776 |
CHIX |
13:08:39 |
|
26 |
5776 |
CHIX |
13:08:39 |
|
56 |
5772 |
LSE |
13:07:28 |
|
50 |
5772 |
LSE |
13:07:28 |
|
100 |
5772 |
LSE |
13:07:28 |
|
43 |
5772 |
LSE |
13:07:28 |
|
68 |
5772 |
CHIX |
13:06:57 |
|
246 |
5766 |
LSE |
13:05:25 |
|
50 |
5768 |
CHIX |
13:03:28 |
|
32 |
5768 |
CHIX |
13:03:28 |
|
57 |
5768 |
BATE |
13:03:19 |
|
30 |
5768 |
CHIX |
13:02:49 |
|
28 |
5768 |
CHIX |
13:02:05 |
|
32 |
5768 |
CHIX |
13:02:05 |
|
42 |
5766 |
CHIX |
13:01:26 |
|
141 |
5766 |
LSE |
13:01:26 |
|
100 |
5766 |
LSE |
13:01:00 |
|
29 |
5768 |
CHIX |
12:59:50 |
|
55 |
5768 |
CHIX |
12:59:50 |
|
32 |
5764 |
CHIX |
12:58:56 |
|
29 |
5764 |
CHIX |
12:58:50 |
|
33 |
5766 |
CHIX |
12:58:11 |
|
31 |
5768 |
CHIX |
12:58:11 |
|
49 |
5768 |
CHIX |
12:58:11 |
|
191 |
5766 |
LSE |
12:58:03 |
|
66 |
5766 |
LSE |
12:58:03 |
|
83 |
5768 |
LSE |
12:57:58 |
|
33 |
5770 |
CHIX |
12:57:58 |
|
32 |
5768 |
LSE |
12:57:58 |
|
50 |
5768 |
LSE |
12:57:58 |
|
75 |
5768 |
LSE |
12:57:58 |
|
29 |
5770 |
CHIX |
12:57:58 |
|
62 |
5768 |
BATE |
12:57:58 |
|
258 |
5772 |
LSE |
12:55:36 |
|
2 |
5770 |
CHIX |
12:55:09 |
|
39 |
5772 |
CHIX |
12:52:45 |
|
63 |
5768 |
BATE |
12:51:19 |
|
64 |
5768 |
CHIX |
12:51:13 |
|
30 |
5770 |
CHIX |
12:50:57 |
|
1 |
5772 |
BATE |
12:48:19 |
|
48 |
5772 |
LSE |
12:44:59 |
|
204 |
5772 |
LSE |
12:44:52 |
|
31 |
5770 |
CHIX |
12:43:12 |
|
232 |
5772 |
LSE |
12:43:12 |
|
24 |
5772 |
LSE |
12:43:12 |
|
241 |
5774 |
LSE |
12:40:05 |
|
50 |
5772 |
CHIX |
12:38:10 |
|
33 |
5774 |
CHIX |
12:38:09 |
|
22 |
5774 |
CHIX |
12:38:09 |
|
11 |
5774 |
CHIX |
12:38:09 |
|
207 |
5776 |
LSE |
12:32:12 |
|
70 |
5776 |
LSE |
12:32:12 |
|
34 |
5776 |
CHIX |
12:32:12 |
|
30 |
5778 |
CHIX |
12:28:27 |
|
33 |
5782 |
CHIX |
12:27:06 |
|
64 |
5782 |
BATE |
12:27:06 |
|
1 |
5784 |
LSE |
12:26:44 |
|
255 |
5784 |
LSE |
12:26:44 |
|
29 |
5784 |
CHIX |
12:26:44 |
|
28 |
5784 |
CHIX |
12:26:44 |
|
2 |
5784 |
CHIX |
12:26:44 |
|
1 |
5780 |
LSE |
12:22:48 |
|
263 |
5780 |
LSE |
12:22:48 |
|
29 |
5780 |
CHIX |
12:22:48 |
|
40 |
5780 |
CHIX |
12:22:48 |
|
29 |
5772 |
CHIX |
12:14:55 |
|
31 |
5772 |
CHIX |
12:14:55 |
|
39 |
5774 |
CHIX |
12:14:11 |
|
129 |
5768 |
LSE |
12:11:41 |
|
40 |
5772 |
BATE |
12:10:35 |
|
29 |
5772 |
CHIX |
12:07:57 |
|
216 |
5776 |
LSE |
12:06:55 |
|
34 |
5776 |
CHIX |
12:06:55 |
|
7 |
5776 |
LSE |
12:05:30 |
|
28 |
5778 |
CHIX |
12:04:43 |
|
42 |
5778 |
CHIX |
12:04:43 |
|
4 |
5778 |
CHIX |
12:04:43 |
|
101 |
5776 |
LSE |
12:03:33 |
|
175 |
5776 |
LSE |
12:03:33 |
|
63 |
5776 |
BATE |
12:03:33 |
|
30 |
5776 |
CHIX |
12:03:33 |
|
30 |
5774 |
CHIX |
11:59:09 |
|
257 |
5774 |
LSE |
11:59:09 |
|
257 |
5778 |
LSE |
11:58:03 |
|
34 |
5778 |
CHIX |
11:58:03 |
|
34 |
5776 |
CHIX |
11:53:52 |
|
30 |
5778 |
CHIX |
11:52:02 |
|
53 |
5778 |
CHIX |
11:51:57 |
|
240 |
5778 |
LSE |
11:51:57 |
|
34 |
5774 |
CHIX |
11:47:35 |
|
185 |
5774 |
LSE |
11:47:35 |
|
92 |
5774 |
LSE |
11:47:35 |
|
35 |
5774 |
CHIX |
11:47:35 |
|
31 |
5774 |
CHIX |
11:45:00 |
|
30 |
5774 |
CHIX |
11:44:29 |
|
31 |
5774 |
CHIX |
11:44:29 |
|
29 |
5776 |
LSE |
11:41:06 |
|
206 |
5776 |
LSE |
11:41:06 |
|
264 |
5778 |
LSE |
11:40:40 |
|
44 |
5780 |
CHIX |
11:39:55 |
|
157 |
5780 |
CHIX |
11:39:55 |
|
1 |
5778 |
CHIX |
11:39:13 |
|
33 |
5778 |
CHIX |
11:39:13 |
|
32 |
5778 |
CHIX |
11:39:13 |
|
33 |
5774 |
CHIX |
11:34:31 |
|
35 |
5774 |
LSE |
11:32:44 |
|
200 |
5774 |
LSE |
11:32:44 |
|
240 |
5776 |
LSE |
11:31:48 |
|
34 |
5776 |
CHIX |
11:31:48 |
|
46 |
5780 |
CHIX |
11:31:29 |
|
70 |
5780 |
CHIX |
11:31:29 |
|
48 |
5780 |
CHIX |
11:31:29 |
|
51 |
5780 |
CHIX |
11:31:00 |
|
19 |
5780 |
CHIX |
11:30:57 |
|
9 |
5780 |
CHIX |
11:30:57 |
|
149 |
5776 |
LSE |
11:30:52 |
|
31 |
5776 |
CHIX |
11:30:52 |
|
100 |
5776 |
LSE |
11:30:52 |
|
34 |
5778 |
CHIX |
11:30:50 |
|
42 |
5778 |
CHIX |
11:29:35 |
|
31 |
5778 |
CHIX |
11:29:30 |
|
55 |
5778 |
BATE |
11:29:13 |
|
50 |
5780 |
CHIX |
11:29:08 |
|
28 |
5782 |
CHIX |
11:29:08 |
|
34 |
5784 |
CHIX |
11:28:31 |
|
2 |
5784 |
CHIX |
11:28:18 |
|
6 |
5784 |
CHIX |
11:28:18 |
|
11 |
5784 |
CHIX |
11:28:18 |
|
187 |
5782 |
LSE |
11:28:04 |
|
72 |
5782 |
LSE |
11:28:04 |
|
51 |
5784 |
CHIX |
11:27:18 |
|
36 |
5784 |
CHIX |
11:27:18 |
|
50 |
5782 |
CHIX |
11:25:23 |
|
19 |
5782 |
CHIX |
11:25:23 |
|
32 |
5784 |
CHIX |
11:25:21 |
|
83 |
5784 |
CHIX |
11:24:44 |
|
32 |
5784 |
CHIX |
11:24:32 |
|
70 |
5786 |
BATE |
11:22:39 |
|
54 |
5788 |
CHIX |
11:22:33 |
|
247 |
5790 |
LSE |
11:22:33 |
|
36 |
5792 |
CHIX |
11:22:18 |
|
254 |
5790 |
LSE |
11:22:18 |
|
49 |
5784 |
CHIX |
11:18:56 |
|
140 |
5784 |
LSE |
11:18:46 |
|
31 |
5784 |
CHIX |
11:18:39 |
|
1 |
5782 |
CHIX |
11:18:15 |
|
30 |
5782 |
CHIX |
11:18:15 |
|
230 |
5782 |
LSE |
11:17:56 |
|
82 |
5782 |
CHIX |
11:17:56 |
|
23 |
5776 |
LSE |
11:16:04 |
|
75 |
5776 |
LSE |
11:16:04 |
|
176 |
5776 |
LSE |
11:16:04 |
|
223 |
5776 |
LSE |
11:16:04 |
|
244 |
5776 |
LSE |
11:16:04 |
|
227 |
5780 |
LSE |
11:15:21 |
|
268 |
5782 |
LSE |
11:15:12 |
|
119 |
5782 |
LSE |
11:15:12 |
|
31 |
5782 |
CHIX |
11:15:12 |
|
242 |
5782 |
LSE |
11:14:56 |
|
33 |
5778 |
CHIX |
11:14:39 |
|
29 |
5778 |
CHIX |
11:14:39 |
|
34 |
5780 |
CHIX |
11:13:51 |
|
29 |
5780 |
CHIX |
11:13:20 |
|
26 |
5778 |
CHIX |
11:11:51 |
|
6 |
5778 |
CHIX |
11:11:37 |
|
24 |
5778 |
CHIX |
11:11:37 |
|
4 |
5778 |
CHIX |
11:11:36 |
|
54 |
5780 |
BATE |
11:11:23 |
|
226 |
5782 |
LSE |
11:10:12 |
|
32 |
5782 |
CHIX |
11:10:12 |
|
46 |
5784 |
CHIX |
11:08:45 |
|
28 |
5778 |
CHIX |
11:06:51 |
|
31 |
5782 |
CHIX |
11:04:47 |
|
43 |
5784 |
CHIX |
11:04:42 |
|
256 |
5780 |
LSE |
11:03:33 |
|
108 |
5782 |
CHIX |
11:02:55 |
|
16 |
5782 |
CHIX |
11:02:55 |
|
21 |
5778 |
CHIX |
11:00:20 |
|
59 |
5778 |
BATE |
11:00:20 |
|
10 |
5778 |
CHIX |
11:00:20 |
|
28 |
5780 |
CHIX |
11:00:03 |
|
31 |
5780 |
CHIX |
11:00:03 |
|
56 |
5780 |
BATE |
11:00:03 |
|
34 |
5772 |
CHIX |
10:55:40 |
|
32 |
5776 |
CHIX |
10:54:44 |
|
51 |
5778 |
CHIX |
10:54:42 |
|
209 |
5778 |
LSE |
10:54:42 |
|
36 |
5778 |
LSE |
10:54:42 |
|
32 |
5778 |
CHIX |
10:54:42 |
|
30 |
5778 |
CHIX |
10:54:42 |
|
13 |
5774 |
CHIX |
10:51:28 |
|
32 |
5774 |
LSE |
10:51:03 |
|
224 |
5774 |
LSE |
10:51:03 |
|
34 |
5774 |
CHIX |
10:51:03 |
|
59 |
5778 |
CHIX |
10:50:25 |
|
28 |
5772 |
CHIX |
10:49:09 |
|
32 |
5774 |
CHIX |
10:49:07 |
|
49 |
5776 |
LSE |
10:48:56 |
|
195 |
5776 |
LSE |
10:48:56 |
|
53 |
5778 |
BATE |
10:48:39 |
|
30 |
5778 |
CHIX |
10:48:39 |
|
33 |
5780 |
CHIX |
10:47:28 |
|
225 |
5780 |
LSE |
10:45:05 |
|
29 |
5782 |
CHIX |
10:44:08 |
|
31 |
5784 |
LSE |
10:42:09 |
|
235 |
5784 |
LSE |
10:42:09 |
|
32 |
5784 |
CHIX |
10:42:09 |
|
262 |
5786 |
LSE |
10:40:10 |
|
44 |
5786 |
CHIX |
10:40:10 |
|
30 |
5788 |
CHIX |
10:40:10 |
|
32 |
5784 |
CHIX |
10:38:41 |
|
60 |
5784 |
BATE |
10:36:22 |
|
234 |
5786 |
LSE |
10:36:21 |
|
53 |
5786 |
BATE |
10:36:21 |
|
41 |
5786 |
CHIX |
10:36:21 |
|
29 |
5788 |
CHIX |
10:34:05 |
|
12 |
5788 |
CHIX |
10:32:02 |
|
26 |
5788 |
CHIX |
10:32:02 |
|
40 |
5784 |
CHIX |
10:31:14 |
|
215 |
5786 |
LSE |
10:30:13 |
|
36 |
5786 |
LSE |
10:30:13 |
|
41 |
5786 |
CHIX |
10:30:13 |
|
232 |
5788 |
LSE |
10:26:54 |
|
30 |
5788 |
CHIX |
10:26:54 |
|
33 |
5788 |
CHIX |
10:25:41 |
|
58 |
5788 |
BATE |
10:25:41 |
|
254 |
5790 |
LSE |
10:25:41 |
|
1 |
5790 |
LSE |
10:25:41 |
|
35 |
5790 |
CHIX |
10:25:41 |
|
36 |
5790 |
CHIX |
10:25:41 |
|
226 |
5782 |
LSE |
10:21:42 |
|
20 |
5784 |
LSE |
10:21:38 |
|
239 |
5784 |
LSE |
10:21:38 |
|
29 |
5784 |
CHIX |
10:21:38 |
|
30 |
5782 |
CHIX |
10:19:26 |
|
71 |
5782 |
CHIX |
10:19:26 |
|
23 |
5778 |
LSE |
10:17:00 |
|
35 |
5778 |
LSE |
10:17:00 |
|
49 |
5780 |
CHIX |
10:16:48 |
|
34 |
5780 |
CHIX |
10:15:19 |
|
28 |
5780 |
CHIX |
10:15:19 |
|
54 |
5782 |
CHIX |
10:15:11 |
|
197 |
5780 |
LSE |
10:09:11 |
|
62 |
5780 |
LSE |
10:09:11 |
|
83 |
5780 |
LSE |
10:09:11 |
|
31 |
5780 |
CHIX |
10:09:11 |
|
34 |
5780 |
CHIX |
10:09:11 |
|
34 |
5782 |
CHIX |
10:08:04 |
|
32 |
5782 |
CHIX |
10:08:04 |
|
174 |
5780 |
LSE |
10:07:05 |
|
33 |
5776 |
CHIX |
10:03:44 |
|
31 |
5778 |
CHIX |
10:02:47 |
|
32 |
5778 |
CHIX |
10:02:41 |
|
97 |
5778 |
CHIX |
10:02:12 |
|
32 |
5778 |
CHIX |
10:02:12 |
|
32 |
5776 |
CHIX |
10:00:30 |
|
29 |
5776 |
CHIX |
10:00:30 |
|
31 |
5776 |
CHIX |
10:00:25 |
|
30 |
5780 |
CHIX |
09:58:15 |
|
33 |
5780 |
CHIX |
09:58:15 |
|
45 |
5778 |
CHIX |
09:57:05 |
|
32 |
5778 |
CHIX |
09:57:05 |
|
2 |
5780 |
LSE |
09:53:35 |
|
200 |
5780 |
LSE |
09:53:35 |
|
66 |
5780 |
LSE |
09:53:35 |
|
34 |
5780 |
CHIX |
09:53:35 |
|
60 |
5780 |
BATE |
09:53:35 |
|
32 |
5780 |
CHIX |
09:53:35 |
|
29 |
5782 |
CHIX |
09:53:04 |
|
29 |
5782 |
CHIX |
09:51:26 |
|
31 |
5782 |
CHIX |
09:51:26 |
|
31 |
5782 |
CHIX |
09:51:26 |
|
36 |
5782 |
CHIX |
09:49:39 |
|
46 |
5784 |
CHIX |
09:46:52 |
|
4 |
5784 |
CHIX |
09:46:52 |
|
30 |
5784 |
CHIX |
09:46:52 |
|
31 |
5784 |
CHIX |
09:43:11 |
|
158 |
5784 |
LSE |
09:43:11 |
|
111 |
5784 |
LSE |
09:43:11 |
|
34 |
5784 |
CHIX |
09:43:11 |
|
55 |
5784 |
CHIX |
09:43:11 |
|
79 |
5788 |
LSE |
09:36:16 |
|
193 |
5788 |
LSE |
09:36:16 |
|
1 |
5784 |
LSE |
09:34:31 |
|
33 |
5784 |
CHIX |
09:34:31 |
|
35 |
5784 |
CHIX |
09:34:31 |
|
39 |
5786 |
CHIX |
09:34:29 |
|
42 |
5786 |
CHIX |
09:34:10 |
|
197 |
5788 |
LSE |
09:33:58 |
|
40 |
5788 |
LSE |
09:33:58 |
|
11 |
5784 |
CHIX |
09:32:50 |
|
30 |
5786 |
CHIX |
09:32:50 |
|
30 |
5792 |
CHIX |
09:31:23 |
|
264 |
5794 |
LSE |
09:29:13 |
|
28 |
5794 |
CHIX |
09:29:13 |
|
60 |
5794 |
BATE |
09:26:08 |
|
140 |
5796 |
LSE |
09:26:08 |
|
104 |
5796 |
LSE |
09:26:08 |
|
37 |
5796 |
CHIX |
09:26:08 |
|
30 |
5798 |
CHIX |
09:24:33 |
|
34 |
5798 |
CHIX |
09:24:33 |
|
193 |
5794 |
LSE |
09:21:34 |
|
43 |
5794 |
LSE |
09:21:34 |
|
33 |
5794 |
CHIX |
09:21:34 |
|
225 |
5796 |
LSE |
09:21:29 |
|
62 |
5796 |
BATE |
09:21:29 |
|
28 |
5796 |
CHIX |
09:21:29 |
|
31 |
5796 |
CHIX |
09:21:29 |
|
34 |
5796 |
CHIX |
09:17:45 |
|
29 |
5798 |
CHIX |
09:16:56 |
|
28 |
5800 |
CHIX |
09:16:03 |
|
33 |
5800 |
CHIX |
09:13:45 |
|
31 |
5800 |
CHIX |
09:13:45 |
|
40 |
5800 |
CHIX |
09:12:49 |
|
67 |
5800 |
BATE |
09:12:49 |
|
105 |
5800 |
LSE |
09:10:58 |
|
8 |
5800 |
LSE |
09:10:47 |
|
70 |
5800 |
LSE |
09:10:41 |
|
50 |
5800 |
LSE |
09:10:41 |
|
31 |
5800 |
CHIX |
09:10:41 |
|
28 |
5800 |
CHIX |
09:10:41 |
|
62 |
5800 |
LSE |
09:10:41 |
|
176 |
5800 |
LSE |
09:10:41 |
|
108 |
5796 |
LSE |
09:05:22 |
|
136 |
5796 |
LSE |
09:05:22 |
|
29 |
5796 |
CHIX |
09:05:22 |
|
33 |
5796 |
CHIX |
09:04:08 |
|
34 |
5802 |
CHIX |
09:02:55 |
|
229 |
5804 |
LSE |
09:02:55 |
|
33 |
5804 |
LSE |
09:02:55 |
|
33 |
5806 |
CHIX |
09:02:17 |
|
34 |
5806 |
CHIX |
09:02:17 |
|
33 |
5806 |
CHIX |
09:01:33 |
|
32 |
5808 |
CHIX |
09:01:30 |
|
28 |
5812 |
CHIX |
09:00:02 |
|
21 |
5812 |
LSE |
08:59:05 |
|
42 |
5812 |
CHIX |
08:59:05 |
|
63 |
5812 |
BATE |
08:59:05 |
|
203 |
5812 |
LSE |
08:59:05 |
|
28 |
5814 |
CHIX |
08:56:56 |
|
69 |
5814 |
CHIX |
08:56:56 |
|
190 |
5810 |
LSE |
08:53:17 |
|
79 |
5810 |
LSE |
08:53:17 |
|
28 |
5810 |
CHIX |
08:53:17 |
|
39 |
5810 |
CHIX |
08:53:17 |
|
253 |
5800 |
LSE |
08:49:32 |
|
8 |
5800 |
LSE |
08:49:32 |
|
32 |
5800 |
CHIX |
08:49:32 |
|
32 |
5800 |
CHIX |
08:49:32 |
|
30 |
5800 |
CHIX |
08:47:53 |
|
29 |
5802 |
CHIX |
08:45:57 |
|
48 |
5798 |
CHIX |
08:44:19 |
|
75 |
5798 |
LSE |
08:41:57 |
|
100 |
5798 |
LSE |
08:41:57 |
|
61 |
5798 |
LSE |
08:41:57 |
|
117 |
5800 |
LSE |
08:41:27 |
|
138 |
5800 |
LSE |
08:41:27 |
|
32 |
5800 |
BATE |
08:41:27 |
|
2 |
5800 |
CHIX |
08:41:27 |
|
26 |
5800 |
BATE |
08:41:27 |
|
37 |
5800 |
CHIX |
08:41:27 |
|
33 |
5790 |
CHIX |
08:37:34 |
|
30 |
5790 |
CHIX |
08:36:47 |
|
139 |
5792 |
LSE |
08:35:27 |
|
122 |
5792 |
LSE |
08:35:27 |
|
34 |
5792 |
CHIX |
08:35:27 |
|
45 |
5792 |
CHIX |
08:34:27 |
|
30 |
5794 |
CHIX |
08:34:27 |
|
1 |
5786 |
CHIX |
08:31:24 |
|
35 |
5788 |
CHIX |
08:31:08 |
|
34 |
5792 |
CHIX |
08:29:59 |
|
34 |
5796 |
CHIX |
08:29:19 |
|
261 |
5792 |
LSE |
08:28:54 |
|
57 |
5794 |
BATE |
08:28:40 |
|
41 |
5794 |
CHIX |
08:28:40 |
|
28 |
5798 |
CHIX |
08:27:14 |
|
31 |
5802 |
CHIX |
08:25:49 |
|
125 |
5802 |
LSE |
08:23:55 |
|
103 |
5802 |
LSE |
08:23:55 |
|
59 |
5802 |
BATE |
08:23:55 |
|
38 |
5802 |
CHIX |
08:23:55 |
|
31 |
5806 |
CHIX |
08:23:00 |
|
36 |
5806 |
CHIX |
08:22:30 |
|
30 |
5798 |
CHIX |
08:21:29 |
|
183 |
5798 |
LSE |
08:21:29 |
|
62 |
5798 |
LSE |
08:21:29 |
|
31 |
5802 |
CHIX |
08:21:16 |
|
50 |
5800 |
CHIX |
08:17:56 |
|
75 |
5800 |
BATE |
08:15:51 |
|
33 |
5804 |
LSE |
08:15:30 |
|
228 |
5804 |
LSE |
08:15:30 |
|
40 |
5806 |
CHIX |
08:15:28 |
|
29 |
5806 |
CHIX |
08:15:28 |
|
31 |
5796 |
CHIX |
08:14:32 |
|
258 |
5808 |
LSE |
08:12:38 |
|
31 |
5810 |
CHIX |
08:12:38 |
|
32 |
5810 |
CHIX |
08:11:34 |
|
39 |
5810 |
CHIX |
08:11:33 |
|
28 |
5802 |
CHIX |
08:09:22 |
|
32 |
5802 |
CHIX |
08:09:22 |
|
30 |
5804 |
CHIX |
08:09:22 |
|
76 |
5796 |
CHIX |
08:08:04 |
|
34 |
5790 |
CHIX |
08:07:43 |
|
34 |
5792 |
CHIX |
08:07:30 |
|
266 |
5794 |
LSE |
08:07:30 |
|
29 |
5802 |
BATE |
08:06:03 |
|
35 |
5802 |
BATE |
08:06:03 |
|
37 |
5808 |
CHIX |
08:05:39 |
|
33 |
5812 |
CHIX |
08:05:36 |
|
35 |
5808 |
LSE |
08:03:14 |
|
227 |
5808 |
LSE |
08:03:14 |
|
32 |
5810 |
CHIX |
08:03:14 |
|
33 |
5810 |
CHIX |
08:03:14 |
|
222 |
5816 |
LSE |
08:03:13 |
|
94 |
5816 |
BATE |
08:03:13 |
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.
