ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NXT Next Plc

9,250.00
62.00 (0.67%)
Last Updated: 16:13:14
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Next Plc LSE:NXT London Ordinary Share GB0032089863 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  62.00 0.67% 9,250.00 9,248.00 9,252.00 9,298.00 9,182.00 9,228.00 52,709 16:13:14
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Fabricated Textile Pds, Nec 5.03B 711.7M 5.6129 16.48 11.73B

Next PLC Transaction in Own Shares (6444O)

21/05/2018 7:00am

UK Regulatory


Next (LSE:NXT)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Next Charts.

TIDMNXT

RNS Number : 6444O

Next PLC

18 May 2018

Next plc

For immediate release

18 May 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 119,458 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5773.0087 pence per Share.

The highest price paid per Share was 5818p and the lowest price paid per Share was 5736p.

These purchases were made through the Company's broker UBS Limited.

Following the purchase, the Company's registered share capital consists of 141,167,604 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             82,625          5769.79p 
           CHIX             25,500          5781.95p 
           BATE             11,333          5776.33p 
 
 
 Number of   Price per Share 
    Shares       (Pence)       Trading venue   Time of transaction 
       230        5790             CHIX                   08:49:56 
       191        5790             CHIX                   08:50:59 
       246        5790              LSE                   08:50:59 
       311        5796             BATE                   08:52:53 
        87        5796             BATE                   08:53:16 
        83        5796             CHIX                   08:53:16 
       208        5796              LSE                   08:53:16 
        11        5800             BATE                   08:56:23 
        11        5800             CHIX                   08:56:23 
       118        5800              LSE                   08:56:23 
        40        5800              LSE                   08:56:23 
        32        5800             BATE                   08:57:10 
        54        5800             BATE                   08:57:10 
         9        5800             CHIX                   08:57:10 
        16        5800             CHIX                   08:57:10 
        57        5800             CHIX                   08:57:10 
       102        5800              LSE                   08:57:10 
       163        5800              LSE                   08:57:10 
        13        5792              LSE                   08:58:52 
        70        5792              LSE                   08:58:52 
        12        5792              LSE                   08:58:52 
        22        5792              LSE                   08:58:52 
        50        5792              LSE                   08:58:52 
        12        5792              LSE                   08:58:52 
        84        5790             CHIX                   08:59:13 
        33        5790              LSE                   08:59:13 
        45        5790              LSE                   08:59:13 
        45        5790              LSE                   08:59:13 
        45        5790              LSE                   08:59:13 
       170        5780              LSE                   09:00:31 
        59        5784             BATE                   09:02:34 
        30        5784             BATE                   09:02:34 
        95        5784             CHIX                   09:02:34 
       116        5784              LSE                   09:02:34 
        45        5784              LSE                   09:02:34 
        41        5780              LSE                   09:02:35 
        12        5780              LSE                   09:02:35 
       115        5780              LSE                   09:02:35 
        82        5782             BATE                   09:17:56 
        89        5782             CHIX                   09:17:56 
       230        5782              LSE                   09:17:56 
       179        5782              LSE                   09:17:56 
       148        5778             CHIX                   09:17:59 
       148        5778              LSE                   09:17:59 
        27        5778              LSE                   09:17:59 
       179        5774              LSE                   09:18:14 
        80        5772             CHIX                   09:18:18 
        79        5778             CHIX                   09:23:40 
       162        5778              LSE                   09:23:40 
         2        5778              LSE                   09:23:40 
        97        5784             BATE                   09:29:05 
       114        5784             CHIX                   09:29:05 
       183        5784              LSE                   09:29:05 
         5        5790             CHIX                   09:31:27 
       134        5790             CHIX                   09:31:27 
       206        5790              LSE                   09:31:27 
        59        5790              LSE                   09:31:27 
        38        5792              LSE                   09:31:27 
        72        5792              LSE                   09:31:27 
        75        5792              LSE                   09:31:27 
        95        5790             CHIX                   09:32:08 
        84        5790             CHIX                   09:32:08 
        46        5792              LSE                   09:32:08 
       183        5792              LSE                   09:32:08 
        97        5792              LSE                   09:32:08 
        26        5798              LSE                   09:34:11 
       190        5798              LSE                   09:34:11 
        95        5796             BATE                   09:34:51 
        93        5796              LSE                   09:34:51 
        16        5796              LSE                   09:34:51 
        45        5796              LSE                   09:34:51 
         7        5796              LSE                   09:34:51 
        77        5786              LSE                   09:35:56 
        88        5786              LSE                   09:35:56 
        92        5788             CHIX                   09:41:27 
       200        5788              LSE                   09:41:27 
        84        5796              LSE                   09:45:23 
        41        5796              LSE                   09:45:23 
       203        5796              LSE                   09:45:23 
        98        5796             CHIX                   09:46:19 
        52        5794             CHIX                   09:46:28 
        54        5794             CHIX                   09:46:28 
        35        5794              LSE                   09:46:28 
       145        5794              LSE                   09:46:28 
        41        5794              LSE                   09:46:28 
         4        5794              LSE                   09:46:28 
        45        5794              LSE                   09:46:28 
        22        5794              LSE                   09:46:28 
        77        5794              LSE                   09:46:28 
       115        5790             CHIX                   09:46:35 
       182        5790              LSE                   09:46:35 
        78        5790             CHIX                   09:46:42 
         7        5790             CHIX                   09:46:42 
        23        5792             BATE                   09:49:26 
        49        5792             BATE                   09:49:26 
        20        5792             BATE                   09:49:26 
       200        5794              LSE                   09:49:26 
       180        5794              LSE                   09:49:26 
       101        5794             CHIX                   09:52:57 
        24        5794              LSE                   09:52:57 
       128        5794              LSE                   09:52:57 
        65        5794             CHIX                   09:55:20 
       103        5794             CHIX                   09:55:20 
       176        5794              LSE                   09:55:20 
        58        5798             BATE                   09:56:55 
         1        5798             BATE                   09:56:55 
        23        5798             BATE                   09:56:55 
        62        5798             CHIX                   09:56:55 
        24        5798             CHIX                   09:56:55 
       192        5798              LSE                   09:56:55 
        84        5800             CHIX                   10:01:17 
       196        5800              LSE                   10:01:17 
       186        5800              LSE                   10:03:12 
         8        5800              LSE                   10:09:19 
       154        5800              LSE                   10:09:19 
        91        5800             BATE                   10:20:03 
       204        5800              LSE                   10:20:03 
        64        5798             CHIX                   10:22:50 
        86        5798             CHIX                   10:22:50 
        18        5798             CHIX                   10:22:50 
        81        5798              LSE                   10:22:50 
       100        5798              LSE                   10:22:50 
        24        5798             CHIX                   10:24:22 
        62        5798             CHIX                   10:24:22 
       145        5798              LSE                   10:24:22 
        29        5798              LSE                   10:24:22 
       185        5800              LSE                   10:24:22 
        15        5800              LSE                   10:30:20 
       133        5804              LSE                   10:32:35 
        51        5804              LSE                   10:32:35 
       250        5806             BATE                   10:32:47 
       132        5806             CHIX                   10:33:48 
        85        5808             BATE                   10:37:46 
       117        5808             CHIX                   10:37:46 
        98        5808             CHIX                   10:37:46 
       193        5808              LSE                   10:37:46 
       239        5818             BATE                   10:41:03 
        98        5818             BATE                   10:41:03 
       243        5818             CHIX                   10:41:03 
        20        5818              LSE                   10:41:03 
       135        5818              LSE                   10:41:03 
        81        5816             CHIX                   10:41:04 
        65        5816             BATE                   10:43:20 
        19        5816             BATE                   10:43:20 
        11        5816             BATE                   10:43:20 
        48        5810             BATE                   10:48:41 
         6        5810             BATE                   10:48:41 
         9        5810             BATE                   10:48:41 
         1        5810             BATE                   10:48:41 
        23        5810             BATE                   10:48:41 
         5        5810             BATE                   10:48:41 
         4        5810             CHIX                   10:48:41 
        83        5810             CHIX                   10:48:41 
       161        5810              LSE                   10:48:41 
        97        5810              LSE                   10:49:47 
        74        5810              LSE                   10:49:47 
        97        5812             CHIX                   10:53:39 
       206        5812              LSE                   10:53:39 
       175        5810              LSE                   10:57:30 
       120        5808              LSE                   10:59:45 
        30        5808              LSE                   10:59:45 
        54        5814              LSE                   10:59:54 
        28        5814              LSE                   10:59:54 
       150        5814              LSE                   10:59:54 
        52        5814              LSE                   10:59:54 
         2        5814             CHIX                   11:00:50 
        46        5814             CHIX                   11:00:50 
        70        5814             CHIX                   11:00:50 
       228        5814             CHIX                   11:01:02 
        96        5818             CHIX                   11:01:22 
        98        5816             BATE                   11:03:21 
       309        5816             BATE                   11:03:21 
        11        5816             BATE                   11:03:21 
        81        5816             BATE                   11:03:21 
       126        5816             CHIX                   11:03:21 
        79        5816             CHIX                   11:03:35 
        70        5818             CHIX                   11:03:35 
        92        5816             CHIX                   11:03:41 
         7        5818             BATE                   11:04:09 
        45        5818             BATE                   11:04:09 
        29        5818             BATE                   11:04:09 
       118        5816             CHIX                   11:04:30 
        87        5814             CHIX                   11:04:40 
        38        5814              LSE                   11:04:40 
       162        5814              LSE                   11:04:40 
       433        5800             BATE                   11:20:40 
       411        5800             CHIX                   11:20:40 
        45        5800              LSE                   11:20:40 
        56        5800              LSE                   11:20:40 
        90        5800              LSE                   11:20:40 
       116        5800              LSE                   11:26:20 
        60        5800              LSE                   11:26:20 
        71        5800             CHIX                   11:32:20 
        25        5800             CHIX                   11:32:20 
       123        5798              LSE                   11:35:33 
        35        5798              LSE                   11:35:33 
        79        5796             CHIX                   11:36:27 
         3        5796              LSE                   11:36:27 
       176        5796              LSE                   11:36:27 
        96        5798             BATE                   11:39:15 
       135        5798             CHIX                   11:39:15 
       130        5798              LSE                   11:39:15 
       180        5798              LSE                   11:39:15 
        29        5798              LSE                   11:39:15 
       119        5800             CHIX                   11:46:44 
        14        5800             CHIX                   11:46:44 
        75        5800             CHIX                   11:46:44 
       146        5800              LSE                   11:46:44 
        45        5800              LSE                   11:46:44 
        45        5800              LSE                   11:46:44 
        45        5800              LSE                   11:46:44 
        62        5798             CHIX                   11:49:37 
        57        5798             CHIX                   11:49:37 
        14        5796              LSE                   11:49:37 
        42        5798              LSE                   11:49:37 
       111        5798              LSE                   11:49:37 
       231        5798              LSE                   11:49:37 
       147        5796              LSE                   11:49:40 
        94        5800             CHIX                   11:51:26 
        97        5798             BATE                   11:53:04 
        53        5798             CHIX                   11:53:04 
        99        5798             CHIX                   11:53:04 
        11        5798              LSE                   11:53:04 
        55        5798              LSE                   11:53:04 
        90        5798              LSE                   11:53:04 
        95        5796             CHIX                   11:53:35 
       112        5796              LSE                   11:53:35 
        57        5796              LSE                   11:53:35 
         3        5796              LSE                   11:53:35 
        14        5798             CHIX                   11:56:54 
       135        5798             CHIX                   11:56:54 
        20        5798             CHIX                   11:56:54 
         8        5798             CHIX                   11:56:54 
        72        5798             CHIX                   11:56:54 
       200        5798              LSE                   11:56:54 
         7        5796             BATE                   11:57:07 
        16        5796             BATE                   11:57:07 
        19        5796             BATE                   11:57:07 
        31        5796             BATE                   11:57:07 
         7        5796             BATE                   11:57:07 
        45        5796              LSE                   11:57:07 
         1        5796              LSE                   11:57:07 
        64        5796              LSE                   11:57:07 
        45        5796              LSE                   11:57:07 
        86        5792             CHIX                   11:57:19 
       119        5792              LSE                   11:57:19 
        22        5796             BATE                   12:03:52 
        68        5796             BATE                   12:03:52 
        50        5796             CHIX                   12:03:52 
        35        5796             CHIX                   12:03:52 
       172        5796              LSE                   12:03:52 
        45        5796              LSE                   12:03:52 
        25        5796              LSE                   12:03:52 
       106        5796              LSE                   12:03:52 
       161        5794              LSE                   12:04:03 
        20        5794              LSE                   12:04:03 
        85        5792             BATE                   12:04:32 
       109        5792             CHIX                   12:04:32 
        73        5792              LSE                   12:04:32 
        45        5792              LSE                   12:04:32 
        45        5792              LSE                   12:04:32 
        45        5792              LSE                   12:04:32 
        97        5796             CHIX                   12:08:31 
       224        5796              LSE                   12:08:31 
       104        5792             CHIX                   12:09:22 
        58        5790              LSE                   12:09:22 
        27        5790              LSE                   12:09:22 
        75        5790              LSE                   12:09:22 
        88        5792              LSE                   12:09:22 
       120        5792              LSE                   12:09:22 
         8        5792              LSE                   12:09:22 
        92        5788             CHIX                   12:13:43 
       175        5786              LSE                   12:13:43 
        29        5784             CHIX                   12:16:40 
       141        5784             CHIX                   12:16:40 
       176        5784              LSE                   12:16:40 
        97        5788             CHIX                   12:18:55 
        41        5788             CHIX                   12:18:55 
        92        5788             CHIX                   12:18:55 
        42        5788              LSE                   12:19:57 
       130        5788              LSE                   12:19:57 
        58        5788              LSE                   12:24:57 
        94        5788              LSE                   12:24:57 
        96        5786             BATE                   12:25:08 
       107        5786             CHIX                   12:25:08 
       139        5786              LSE                   12:25:08 
        85        5786              LSE                   12:25:08 
        98        5790             CHIX                   12:26:50 
        32        5790              LSE                   12:26:50 
       135        5790              LSE                   12:26:50 
        63        5790             CHIX                   12:28:48 
        30        5790             CHIX                   12:28:48 
        45        5790             CHIX                   12:28:48 
       117        5790             CHIX                   12:28:48 
        22        5790              LSE                   12:28:48 
        81        5790              LSE                   12:28:48 
        61        5790              LSE                   12:28:48 
        48        5788             CHIX                   12:31:33 
        96        5790             BATE                   12:32:44 
       189        5790             BATE                   12:32:44 
        71        5790             BATE                   12:32:44 
       158        5790             CHIX                   12:32:44 
        94        5790             CHIX                   12:32:44 
       105        5790             BATE                   12:35:32 
        36        5790             BATE                   12:35:32 
         1        5790             BATE                   12:35:32 
        13        5790             CHIX                   12:35:32 
        80        5790             CHIX                   12:35:32 
       203        5790              LSE                   12:35:32 
        87        5788             CHIX                   12:36:32 
       205        5784              LSE                   12:36:32 
       154        5788              LSE                   12:36:32 
        89        5786             BATE                   12:42:34 
        54        5782             CHIX                   12:42:34 
       157        5786             CHIX                   12:42:34 
        67        5786              LSE                   12:42:34 
       135        5786              LSE                   12:42:34 
        45        5786              LSE                   12:42:34 
        80        5788             CHIX                   12:42:59 
        54        5788              LSE                   12:44:06 
       120        5788              LSE                   12:44:06 
         8        5788             CHIX                   12:46:17 
        76        5788             CHIX                   12:46:17 
        42        5788              LSE                   12:47:44 
       125        5788              LSE                   12:47:44 
       100        5790              LSE                   12:50:06 
        17        5790              LSE                   12:50:06 
        75        5790              LSE                   12:50:06 
        59        5790              LSE                   12:50:06 
       150        5790              LSE                   12:50:06 
       100        5790              LSE                   12:50:06 
        22        5788              LSE                   12:50:30 
        13        5788              LSE                   12:50:30 
         4        5788              LSE                   12:50:30 
        53        5788             BATE                   12:50:57 
        74        5788             BATE                   12:50:57 
       126        5788             CHIX                   12:50:57 
        84        5788             CHIX                   12:50:57 
        14        5788              LSE                   12:50:57 
         8        5788              LSE                   12:50:57 
        45        5788              LSE                   12:50:57 
        63        5788              LSE                   12:50:57 
        90        5786             CHIX                   12:54:40 
        84        5786              LSE                   12:54:40 
       100        5786              LSE                   12:54:40 
        97        5784             CHIX                   12:54:52 
       170        5784              LSE                   12:54:52 
        25        5782             BATE                   12:55:10 
        55        5782             BATE                   12:55:10 
       107        5782             CHIX                   12:55:10 
        36        5782              LSE                   12:55:10 
       143        5782              LSE                   12:55:10 
       177        5780              LSE                   12:55:18 
       151        5782             CHIX                   12:59:27 
        19        5782             CHIX                   12:59:27 
        64        5782             CHIX                   12:59:27 
       110        5780             CHIX                   13:00:59 
        62        5780              LSE                   13:01:12 
       122        5780              LSE                   13:03:07 
       127        5776             CHIX                   13:03:12 
        27        5772             BATE                   13:04:59 
        56        5772             BATE                   13:04:59 
       144        5770             CHIX                   13:10:19 
       162        5770              LSE                   13:10:19 
        14        5770              LSE                   13:10:19 
        45        5770              LSE                   13:10:19 
       104        5770              LSE                   13:10:19 
         1        5772              LSE                   13:11:46 
         5        5772             BATE                   13:11:51 
       121        5772             BATE                   13:11:51 
        70        5772             CHIX                   13:11:51 
        10        5772              LSE                   13:11:51 
       144        5772              LSE                   13:11:51 
        10        5772             CHIX                   13:13:33 
        13        5772             CHIX                   13:13:33 
        73        5772             CHIX                   13:13:33 
       140        5772              LSE                   13:13:33 
        93        5770             CHIX                   13:15:00 
        34        5770             CHIX                   13:15:00 
        82        5770             CHIX                   13:15:00 
        45        5770              LSE                   13:15:00 
       156        5770              LSE                   13:15:00 
       172        5770              LSE                   13:15:00 
       149        5768             BATE                   13:18:35 
        18        5768             BATE                   13:18:35 
       130        5770             BATE                   13:18:35 
        97        5770             CHIX                   13:18:35 
       152        5772             CHIX                   13:18:35 
       249        5768              LSE                   13:18:35 
        45        5772              LSE                   13:18:35 
       132        5772              LSE                   13:18:35 
       191        5772              LSE                   13:18:35 
         4        5766              LSE                   13:19:44 
        49        5766             CHIX                   13:21:27 
        40        5766             CHIX                   13:21:27 
        29        5766              LSE                   13:21:27 
       148        5766              LSE                   13:21:27 
        54        5764             CHIX                   13:24:24 
        62        5764             CHIX                   13:24:24 
        35        5764             CHIX                   13:24:24 
        23        5764             CHIX                   13:24:24 
         8        5764              LSE                   13:24:24 
        46        5764              LSE                   13:24:24 
        50        5764              LSE                   13:24:24 
        73        5764              LSE                   13:24:24 
        36        5764             CHIX                   13:24:55 
        51        5764             CHIX                   13:24:55 
       110        5768              LSE                   13:25:50 
        84        5768             CHIX                   13:26:00 
        14        5768             CHIX                   13:26:00 
       180        5768              LSE                   13:26:00 
        50        5768             BATE                   13:27:52 
       124        5766             CHIX                   13:27:52 
        94        5768             CHIX                   13:27:52 
        82        5768             CHIX                   13:27:52 
        32        5766              LSE                   13:27:52 
       216        5766              LSE                   13:27:52 
        35        5772             CHIX                   13:28:54 
       105        5772             CHIX                   13:28:54 
        57        5772              LSE                   13:29:20 
        50        5772              LSE                   13:29:20 
        14        5772             CHIX                   13:30:02 
        42        5772             CHIX                   13:30:02 
        42        5772             CHIX                   13:30:02 
       202        5772              LSE                   13:30:02 
         8        5772              LSE                   13:30:02 
        67        5770             BATE                   13:30:45 
         1        5770             BATE                   13:30:45 
        48        5770             BATE                   13:30:45 
        32        5770             BATE                   13:30:45 
        97        5770             CHIX                   13:30:45 
       166        5770              LSE                   13:30:45 
        38        5766             BATE                   13:31:12 
        65        5766             BATE                   13:31:12 
       105        5766             CHIX                   13:31:12 
        22        5766              LSE                   13:31:12 
        80        5766              LSE                   13:31:12 
        32        5766              LSE                   13:31:12 
        45        5766              LSE                   13:31:12 
       170        5768             CHIX                   13:35:00 
       148        5768              LSE                   13:35:00 
        10        5768              LSE                   13:35:00 
        74        5768             BATE                   13:38:30 
        11        5768             BATE                   13:38:30 
        24        5768             BATE                   13:38:30 
       151        5768             CHIX                   13:38:30 
         1        5768             CHIX                   13:38:30 
        81        5768              LSE                   13:38:30 
        90        5768              LSE                   13:38:30 
        71        5768              LSE                   13:38:30 
        15        5768              LSE                   13:38:30 
        16        5766             BATE                   13:43:28 
        70        5766             BATE                   13:43:28 
        95        5766             CHIX                   13:43:28 
        55        5766              LSE                   13:43:28 
        41        5766              LSE                   13:43:28 
        56        5766              LSE                   13:43:28 
       143        5764              LSE                   13:43:39 
        43        5764              LSE                   13:43:39 
        87        5762             CHIX                   13:48:16 
        25        5762             CHIX                   13:48:16 
         1        5762             CHIX                   13:48:16 
        69        5762             CHIX                   13:48:16 
       121        5762              LSE                   13:48:16 
        14        5762              LSE                   13:48:16 
        49        5762              LSE                   13:48:16 
       158        5760              LSE                   13:48:20 
        83        5758             CHIX                   13:53:18 
        98        5764             BATE                   13:57:52 
         6        5764             CHIX                   13:57:52 
       120        5764             CHIX                   13:57:52 
        13        5764              LSE                   13:57:52 
        76        5764              LSE                   13:57:52 
        75        5764              LSE                   13:57:52 
       107        5764              LSE                   13:57:52 
       316        5764              LSE                   13:57:52 
        52        5764              LSE                   13:57:52 
        90        5764              LSE                   13:57:52 
        89        5764              LSE                   13:57:52 
        88        5764             CHIX                   13:58:22 
        85        5762             CHIX                   13:59:30 
       105        5762             CHIX                   13:59:30 
       198        5762              LSE                   13:59:30 
        28        5766             BATE                   14:01:19 
       274        5766             BATE                   14:01:19 
        75        5772             CHIX                   14:02:48 
        74        5772             CHIX                   14:02:48 
        89        5772             CHIX                   14:02:48 
       106        5772             CHIX                   14:02:48 
       195        5772             CHIX                   14:02:48 
        76        5772              LSE                   14:02:48 
       178        5772              LSE                   14:02:48 
        74        5772              LSE                   14:02:48 
       200        5772              LSE                   14:02:48 
       117        5772              LSE                   14:02:48 
       135        5770             BATE                   14:03:53 
       150        5770             BATE                   14:03:53 
        91        5770             CHIX                   14:03:53 
       225        5770              LSE                   14:03:53 
       188        5768              LSE                   14:04:13 
        94        5768             CHIX                   14:04:49 
         2        5768             CHIX                   14:04:49 
       163        5768              LSE                   14:04:49 
        91        5768             BATE                   14:10:48 
        87        5768             CHIX                   14:10:48 
       155        5768              LSE                   14:10:48 
       155        5768              LSE                   14:10:48 
       155        5768              LSE                   14:11:07 
        11        5768              LSE                   14:11:07 
       244        5768              LSE                   14:11:07 
       143        5768              LSE                   14:11:22 
        38        5768              LSE                   14:11:22 
        11        5768              LSE                   14:12:09 
        90        5770              LSE                   14:12:25 
        75        5770              LSE                   14:12:25 
        34        5770              LSE                   14:12:25 
       100        5770              LSE                   14:12:25 
        21        5770              LSE                   14:12:25 
       126        5770              LSE                   14:12:25 
        13        5770              LSE                   14:12:25 
       112        5770             CHIX                   14:12:38 
        95        5770             CHIX                   14:15:48 
       182        5770              LSE                   14:15:49 
        69        5774             CHIX                   14:17:35 
        45        5774             CHIX                   14:17:35 
        38        5774             CHIX                   14:17:35 
        63        5774             CHIX                   14:17:35 
        77        5774              LSE                   14:17:35 
       100        5774              LSE                   14:17:35 
       287        5774              LSE                   14:17:35 
         7        5774              LSE                   14:17:35 
        80        5776              LSE                   14:19:01 
        94        5776              LSE                   14:19:01 
        28        5774             CHIX                   14:19:38 
       117        5774             CHIX                   14:19:38 
       137        5774              LSE                   14:19:38 
        90        5774              LSE                   14:19:38 
        41        5774              LSE                   14:19:38 
        23        5770             BATE                   14:20:40 
        14        5770             BATE                   14:20:40 
        25        5770             BATE                   14:20:40 
        18        5770             BATE                   14:20:40 
        12        5770             CHIX                   14:20:40 
        79        5770             CHIX                   14:20:40 
       109        5770             CHIX                   14:20:40 
         8        5770             CHIX                   14:20:40 
       177        5770              LSE                   14:20:40 
       156        5770              LSE                   14:20:40 
        67        5770              LSE                   14:22:23 
        98        5770              LSE                   14:22:23 
        76        5772              LSE                   14:24:52 
        76        5772              LSE                   14:24:52 
        75        5772              LSE                   14:24:52 
       100        5772              LSE                   14:24:52 
       139        5772              LSE                   14:24:52 
       107        5772             CHIX                   14:28:35 
       100        5772              LSE                   14:28:35 
        53        5772              LSE                   14:28:35 
       191        5772              LSE                   14:28:35 
       190        5772              LSE                   14:28:35 
        64        5772              LSE                   14:28:35 
        90        5772              LSE                   14:28:35 
       100        5772              LSE                   14:29:24 
        25        5770             BATE                   14:29:29 
        66        5770             BATE                   14:29:29 
       122        5770             CHIX                   14:29:29 
        35        5770             CHIX                   14:29:29 
        86        5770             CHIX                   14:29:29 
       161        5770              LSE                   14:29:29 
       155        5770              LSE                   14:29:29 
        94        5770              LSE                   14:29:31 
       182        5772              LSE                   14:29:43 
        65        5770             BATE                   14:30:00 
         1        5770             BATE                   14:32:02 
         1        5770             BATE                   14:32:02 
         8        5770             BATE                   14:32:02 
         1        5770             BATE                   14:32:02 
         9        5770             BATE                   14:32:02 
        91        5772             CHIX                   14:32:02 
       162        5772             CHIX                   14:32:02 
       231        5772              LSE                   14:32:02 
         8        5772             CHIX                   14:33:18 
       114        5772             CHIX                   14:33:18 
        45        5772             CHIX                   14:33:18 
        85        5772             CHIX                   14:33:18 
        36        5772              LSE                   14:33:18 
       120        5772              LSE                   14:33:18 
        48        5772             CHIX                   14:33:31 
        49        5772             CHIX                   14:33:31 
       126        5772             CHIX                   14:33:31 
         4        5772             CHIX                   14:33:31 
       173        5770              LSE                   14:34:49 
        22        5770              LSE                   14:34:49 
        11        5770              LSE                   14:34:49 
        54        5770              LSE                   14:34:49 
        92        5770              LSE                   14:34:49 
        94        5772              LSE                   14:36:05 
        97        5778              LSE                   14:36:39 
        32        5780             BATE                   14:37:59 
        37        5780             BATE                   14:37:59 
        32        5780             BATE                   14:37:59 
        56        5780             CHIX                   14:37:59 
        83        5780             CHIX                   14:37:59 
       121        5780             CHIX                   14:37:59 
         4        5780             CHIX                   14:37:59 
       180        5780              LSE                   14:37:59 
       150        5780              LSE                   14:37:59 
       164        5780              LSE                   14:37:59 
       175        5780              LSE                   14:37:59 
        83        5780              LSE                   14:37:59 
        45        5780              LSE                   14:37:59 
       222        5780              LSE                   14:37:59 
       283        5780              LSE                   14:37:59 
       186        5784             CHIX                   14:39:16 
         7        5784             CHIX                   14:39:16 
       149        5784              LSE                   14:39:16 
       145        5784              LSE                   14:39:16 
         8        5784              LSE                   14:39:16 
        20        5780             CHIX                   14:39:24 
        74        5780             CHIX                   14:39:24 
       175        5780              LSE                   14:39:24 
        11        5782             CHIX                   14:42:22 
        74        5782             CHIX                   14:42:22 
        35        5782             CHIX                   14:42:22 
        23        5782              LSE                   14:42:22 
       170        5782              LSE                   14:42:22 
        54        5782              LSE                   14:42:22 
        82        5780             BATE                   14:42:39 
       153        5780             CHIX                   14:42:39 
        96        5780              LSE                   14:42:39 
       132        5780              LSE                   14:42:39 
        75        5784              LSE                   14:43:46 
       190        5784              LSE                   14:43:46 
        12        5782             CHIX                   14:44:11 
        85        5782             CHIX                   14:44:11 
       127        5782             CHIX                   14:44:11 
       164        5782              LSE                   14:44:11 
       244        5782              LSE                   14:44:11 
        15        5782              LSE                   14:44:11 
       113        5780              LSE                   14:46:54 
       170        5784              LSE                   14:47:57 
       100        5784              LSE                   14:47:57 
       103        5784             CHIX                   14:47:58 
        76        5784              LSE                   14:49:02 
        94        5784              LSE                   14:49:02 
        40        5784              LSE                   14:49:02 
       100        5784              LSE                   14:49:02 
        44        5782             CHIX                   14:50:07 
         1        5782             CHIX                   14:50:07 
       131        5782             CHIX                   14:50:07 
        33        5782             CHIX                   14:50:07 
        65        5782              LSE                   14:50:07 
        45        5782              LSE                   14:50:07 
       134        5782              LSE                   14:50:07 
       203        5782             CHIX                   14:51:45 
       203        5782              LSE                   14:51:45 
        16        5782              LSE                   14:51:45 
        89        5782             CHIX                   14:52:12 
        81        5782             CHIX                   14:52:12 
        85        5782             CHIX                   14:52:12 
        53        5784             CHIX                   14:52:12 
        40        5784             CHIX                   14:52:12 
        65        5782              LSE                   14:52:12 
       123        5782              LSE                   14:52:12 
       239        5784              LSE                   14:52:12 
        64        5784              LSE                   14:52:12 
       116        5786             BATE                   14:56:09 
       142        5786             CHIX                   14:56:09 
        64        5786             CHIX                   14:56:09 
        31        5786             CHIX                   14:56:09 
        16        5786             CHIX                   14:56:09 
        18        5786             CHIX                   14:56:09 
        45        5786             CHIX                   14:56:09 
        34        5786              LSE                   14:56:09 
        90        5786              LSE                   14:56:09 
       105        5786              LSE                   14:56:09 
        22        5786              LSE                   14:56:09 
        67        5786              LSE                   14:56:09 
        33        5786              LSE                   14:56:09 
        38        5786              LSE                   14:56:09 
        16        5786              LSE                   14:56:09 
       165        5786              LSE                   14:56:09 
        35        5786              LSE                   14:56:09 
       191        5790             CHIX                   14:58:21 
       121        5790             CHIX                   14:58:21 
       178        5790              LSE                   14:58:21 
       120        5790              LSE                   14:58:21 
       145        5790              LSE                   14:58:21 
        55        5790              LSE                   14:58:21 
       597        5790              LSE                   14:58:21 
        59        5790              LSE                   14:58:21 
       170        5796              LSE                   14:58:42 
       120        5796              LSE                   14:58:42 
       120        5796              LSE                   14:58:42 
        85        5796              LSE                   14:58:42 
        57        5796              LSE                   14:58:42 
        99        5796             BATE                   14:59:01 
       126        5796             CHIX                   14:59:01 
        79        5796             CHIX                   14:59:01 
       107        5796             CHIX                   14:59:01 
        54        5794             CHIX                   14:59:02 
       158        5794              LSE                   14:59:02 
       201        5794              LSE                   14:59:02 
        98        5796             CHIX                   14:59:50 
        45        5796             CHIX                   14:59:50 
        35        5796              LSE                   14:59:50 
        21        5796              LSE                   14:59:50 
       100        5796              LSE                   14:59:50 
        84        5794             CHIX                   15:00:17 
        95        5794             CHIX                   15:00:17 
        83        5794             CHIX                   15:00:17 
         2        5794              LSE                   15:00:17 
        90        5794              LSE                   15:00:17 
        84        5794              LSE                   15:00:17 
       125        5792              LSE                   15:00:54 
        92        5792             CHIX                   15:01:01 
         5        5792             CHIX                   15:01:01 
        91        5792             CHIX                   15:01:01 
        80        5792              LSE                   15:01:01 
       154        5792              LSE                   15:01:01 
       164        5792              LSE                   15:01:01 
       204        5790              LSE                   15:01:20 
        96        5788             BATE                   15:01:24 
       109        5786             CHIX                   15:02:40 
       147        5786              LSE                   15:03:15 
       111        5786             CHIX                   15:03:34 
         3        5786              LSE                   15:03:34 
       205        5786              LSE                   15:03:34 
        47        5780              LSE                   15:04:01 
       167        5780              LSE                   15:04:01 
        94        5780             CHIX                   15:05:23 
       258        5780              LSE                   15:05:23 
        62        5778             CHIX                   15:05:29 
        45        5778             CHIX                   15:05:29 
       100        5778              LSE                   15:05:29 
       135        5778              LSE                   15:05:29 
        92        5774             CHIX                   15:05:54 
       157        5774              LSE                   15:05:54 
        45        5774              LSE                   15:05:54 
        74        5774              LSE                   15:05:54 
        45        5774              LSE                   15:05:54 
        42        5774              LSE                   15:05:54 
        82        5774             CHIX                   15:07:52 
       158        5774              LSE                   15:07:52 
        25        5772             BATE                   15:07:55 
        29        5772             BATE                   15:07:55 
        30        5772             BATE                   15:07:55 
        27        5772             BATE                   15:07:55 
        79        5772              LSE                   15:07:55 
        49        5772              LSE                   15:07:55 
        51        5772              LSE                   15:07:55 
        14        5770              LSE                   15:08:04 
        94        5770              LSE                   15:08:18 
        76        5768              LSE                   15:08:25 
        24        5770              LSE                   15:08:25 
        33        5770              LSE                   15:08:25 
        96        5772             CHIX                   15:08:40 
        93        5772             CHIX                   15:09:48 
        18        5772              LSE                   15:10:52 
        98        5772              LSE                   15:10:52 
        24        5774              LSE                   15:13:11 
       200        5774              LSE                   15:13:11 
        82        5774              LSE                   15:13:11 
        62        5774              LSE                   15:13:11 
        67        5780              LSE                   15:13:39 
        61        5780              LSE                   15:13:39 
       118        5780              LSE                   15:13:39 
       101        5780             CHIX                   15:13:40 
        79        5780             CHIX                   15:13:40 
        45        5780             CHIX                   15:13:40 
       214        5780             CHIX                   15:13:40 
        74        5780             CHIX                   15:13:40 
        38        5778             BATE                   15:14:31 
        36        5778             BATE                   15:14:31 
         9        5778             BATE                   15:14:31 
        10        5778             BATE                   15:14:31 
       133        5778             CHIX                   15:14:31 
       233        5778              LSE                   15:14:31 
        25        5778              LSE                   15:14:31 
        76        5778              LSE                   15:15:32 
       109        5778              LSE                   15:15:32 
        26        5780             CHIX                   15:16:24 
       158        5780             CHIX                   15:16:24 
       122        5780             CHIX                   15:16:24 
       108        5780              LSE                   15:16:24 
       100        5780              LSE                   15:16:24 
        75        5780              LSE                   15:16:24 
        90        5780              LSE                   15:16:24 
       182        5780              LSE                   15:16:24 
       627        5780              LSE                   15:16:24 
       112        5776             CHIX                   15:16:30 
       161        5776              LSE                   15:16:30 
        49        5774             CHIX                   15:16:43 
        49        5774             CHIX                   15:16:43 
        69        5772             CHIX                   15:16:46 
        12        5772             CHIX                   15:16:46 
        80        5776             BATE                   15:18:45 
       137        5776             CHIX                   15:18:45 
        70        5776              LSE                   15:18:45 
       121        5776              LSE                   15:18:45 
        16        5776              LSE                   15:18:45 
        52        5776              LSE                   15:18:45 
        39        5774              LSE                   15:19:52 
       107        5774              LSE                   15:19:52 
        40        5774              LSE                   15:19:52 
       116        5780             CHIX                   15:21:05 
        86        5778             CHIX                   15:21:27 
        71        5778             CHIX                   15:21:27 
        51        5778             CHIX                   15:21:27 
       125        5778              LSE                   15:21:27 
        96        5778              LSE                   15:21:27 
       135        5778              LSE                   15:21:27 
        45        5778              LSE                   15:21:27 
        41        5778              LSE                   15:21:27 
       259        5778              LSE                   15:21:27 
        51        5778              LSE                   15:21:27 
         4        5778              LSE                   15:21:27 
       144        5782              LSE                   15:24:13 
       324        5782              LSE                   15:24:13 
       258        5782              LSE                   15:24:13 
       324        5782              LSE                   15:24:13 
        85        5778             BATE                   15:24:20 
        88        5780             BATE                   15:24:20 
        98        5778             CHIX                   15:24:20 
        73        5778             CHIX                   15:24:20 
        48        5778             CHIX                   15:24:20 
        97        5778             CHIX                   15:24:20 
        15        5778             CHIX                   15:24:20 
         7        5778             CHIX                   15:24:20 
        70        5780             CHIX                   15:24:20 
        83        5778             CHIX                   15:24:20 
       165        5780             CHIX                   15:24:20 
       110        5780             CHIX                   15:24:20 
        95        5780             CHIX                   15:24:20 
        46        5778              LSE                   15:24:20 
       111        5778              LSE                   15:24:20 
        10        5776             BATE                   15:24:22 
        79        5776             BATE                   15:24:44 
       154        5774              LSE                   15:24:44 
       106        5774              LSE                   15:24:44 
       141        5774              LSE                   15:24:44 
       177        5776              LSE                   15:24:44 
         6        5776              LSE                   15:24:44 
       142        5776             CHIX                   15:27:06 
        70        5778             CHIX                   15:27:11 
        60        5778             CHIX                   15:27:11 
       101        5778             CHIX                   15:27:11 
       208        5778             CHIX                   15:27:11 
        45        5778             CHIX                   15:27:11 
       155        5778              LSE                   15:27:11 
       184        5778              LSE                   15:27:22 
       100        5776             CHIX                   15:27:48 
        20        5776             CHIX                   15:27:48 
        18        5776              LSE                   15:27:48 
         2        5776              LSE                   15:27:48 
        18        5776              LSE                   15:27:48 
        33        5776              LSE                   15:27:48 
       195        5776              LSE                   15:27:48 
        13        5774             BATE                   15:28:22 
         4        5774             BATE                   15:28:22 
        41        5774             BATE                   15:28:22 
        16        5774             BATE                   15:28:22 
        95        5776              LSE                   15:28:22 
       400        5774              LSE                   15:28:22 
       208        5774              LSE                   15:28:22 
        18        5774              LSE                   15:28:22 
        51        5776              LSE                   15:28:25 
        77        5776              LSE                   15:28:25 
       125        5776              LSE                   15:28:25 
       201        5776              LSE                   15:28:25 
        52        5776              LSE                   15:28:31 
        65        5776              LSE                   15:28:31 
        98        5776              LSE                   15:28:34 
       157        5776              LSE                   15:28:37 
         6        5776              LSE                   15:28:37 
        93        5774             BATE                   15:29:47 
        11        5774             BATE                   15:29:47 
        82        5774             CHIX                   15:29:47 
        91        5774             CHIX                   15:29:47 
        24        5772              LSE                   15:29:47 
        76        5774              LSE                   15:29:47 
        90        5774              LSE                   15:29:47 
       356        5774              LSE                   15:29:47 
        98        5774              LSE                   15:29:47 
       180        5774              LSE                   15:29:47 
        76        5774              LSE                   15:29:47 
       213        5774              LSE                   15:29:47 
       162        5774              LSE                   15:29:48 
       116        5774              LSE                   15:29:48 
       182        5774              LSE                   15:29:48 
       103        5772             CHIX                   15:29:49 
        10        5772             CHIX                   15:29:49 
       140        5772              LSE                   15:29:49 
        24        5772              LSE                   15:29:49 
       146        5772              LSE                   15:29:49 
         7        5770              LSE                   15:29:59 
        65        5770              LSE                   15:29:59 
        82        5770              LSE                   15:29:59 
        48        5770              LSE                   15:29:59 
        84        5770             CHIX                   15:30:08 
        23        5770             CHIX                   15:30:08 
       161        5770             CHIX                   15:30:08 
       224        5768              LSE                   15:30:10 
       165        5766              LSE                   15:31:04 
       153        5766              LSE                   15:31:04 
        53        5766              LSE                   15:31:04 
        10        5766              LSE                   15:31:04 
        23        5764             CHIX                   15:31:25 
       109        5764             CHIX                   15:31:25 
        70        5762             CHIX                   15:32:48 
        56        5762             CHIX                   15:32:48 
        35        5762             CHIX                   15:32:48 
        30        5764             CHIX                   15:32:48 
        63        5764             CHIX                   15:32:48 
        37        5764             CHIX                   15:32:48 
       101        5762             CHIX                   15:33:04 
        70        5762             CHIX                   15:33:04 
       157        5762              LSE                   15:34:53 
       149        5762              LSE                   15:34:58 
        58        5762              LSE                   15:34:58 
        71        5762              LSE                   15:35:12 
        92        5762              LSE                   15:35:12 
       171        5760              LSE                   15:35:34 
       158        5760              LSE                   15:35:34 
         9        5760              LSE                   15:35:34 
        81        5756             BATE                   15:35:44 
       178        5756              LSE                   15:35:44 
       157        5754              LSE                   15:35:49 
       130        5758              LSE                   15:36:32 
       100        5758              LSE                   15:36:32 
        14        5758              LSE                   15:36:32 
        35        5754             BATE                   15:36:42 
         8        5754             BATE                   15:36:42 
        51        5754             BATE                   15:36:42 
       156        5756              LSE                   15:36:42 
        77        5756              LSE                   15:36:42 
         4        5756              LSE                   15:36:42 
        74        5756              LSE                   15:36:42 
        75        5752              LSE                   15:36:45 
        53        5752              LSE                   15:36:45 
        38        5752              LSE                   15:36:45 
       179        5750              LSE                   15:37:36 
         9        5750              LSE                   15:37:36 
        96        5748              LSE                   15:38:45 
        68        5748              LSE                   15:38:45 
        60        5744              LSE                   15:39:05 
       138        5744              LSE                   15:39:13 
        12        5744              LSE                   15:39:13 
        96        5744              LSE                   15:39:13 
        26        5746              LSE                   15:39:13 
       136        5746              LSE                   15:39:13 
        13        5744              LSE                   15:39:35 
       175        5744              LSE                   15:39:35 
        21        5742             BATE                   15:41:13 
         6        5742             BATE                   15:41:13 
        15        5742             BATE                   15:41:13 
        38        5742             BATE                   15:41:13 
       105        5740              LSE                   15:41:13 
        27        5740              LSE                   15:41:20 
       165        5746              LSE                   15:41:52 
        78        5750              LSE                   15:43:42 
       111        5750              LSE                   15:43:42 
       107        5750              LSE                   15:43:42 
        75        5750              LSE                   15:43:54 
       104        5750              LSE                   15:43:54 
        44        5750              LSE                   15:44:02 
       120        5750              LSE                   15:44:02 
        71        5750             BATE                   15:44:10 
       223        5750             BATE                   15:44:10 
       102        5750             BATE                   15:44:10 
        33        5750             BATE                   15:44:10 
        34        5750             BATE                   15:44:13 
       111        5750             BATE                   15:44:13 
       156        5750              LSE                   15:44:13 
       112        5748             BATE                   15:44:33 
        19        5748             BATE                   15:44:33 
       231        5748              LSE                   15:44:33 
       173        5746              LSE                   15:44:39 
       181        5746              LSE                   15:44:39 
       112        5744              LSE                   15:45:11 
        43        5744              LSE                   15:45:11 
       149        5744              LSE                   15:45:11 
       165        5744              LSE                   15:45:11 
       268        5742              LSE                   15:46:09 
       155        5740              LSE                   15:46:16 
         8        5742              LSE                   15:46:16 
       105        5742              LSE                   15:46:16 
        75        5742              LSE                   15:46:16 
       162        5742              LSE                   15:46:16 
        58        5740             BATE                   15:46:29 
         6        5740             BATE                   15:46:29 
        34        5740             BATE                   15:46:29 
       169        5740              LSE                   15:46:29 
       255        5740              LSE                   15:47:36 
       127        5744              LSE                   15:47:38 
       208        5744              LSE                   15:47:38 
       113        5744              LSE                   15:47:38 
        75        5744              LSE                   15:47:38 
       138        5742              LSE                   15:47:38 
       146        5742              LSE                   15:47:44 
        87        5742              LSE                   15:47:44 
        77        5744              LSE                   15:48:34 
        64        5744              LSE                   15:48:34 
       210        5744              LSE                   15:48:34 
        76        5744              LSE                   15:48:34 
        13        5740             BATE                   15:49:22 
        84        5740             BATE                   15:49:22 
       156        5740              LSE                   15:49:22 
       208        5740              LSE                   15:49:22 
       180        5742              LSE                   15:49:22 
        16        5742              LSE                   15:49:22 
        33        5738              LSE                   15:49:25 
       135        5738              LSE                   15:49:25 
         1        5738              LSE                   15:49:25 
        30        5738              LSE                   15:49:25 
       153        5738              LSE                   15:49:25 
       126        5736              LSE                   15:49:28 
        12        5736              LSE                   15:49:28 
       160        5742              LSE                   15:50:04 
       541        5746              LSE                   15:51:12 
       104        5746              LSE                   15:51:12 
        92        5746              LSE                   15:51:12 
       158        5746              LSE                   15:51:12 
       293        5746              LSE                   15:51:12 
        25        5746              LSE                   15:51:12 
       167        5746             BATE                   15:52:18 
        92        5746              LSE                   15:52:18 
        45        5746              LSE                   15:52:18 
        40        5746              LSE                   15:52:18 
       141        5746             BATE                   15:52:20 
        14        5746             BATE                   15:52:22 
       106        5746             BATE                   15:52:22 
       226        5744              LSE                   15:52:23 
        65        5744              LSE                   15:52:24 
        24        5744              LSE                   15:52:24 
       139        5742              LSE                   15:52:25 
        72        5748              LSE                   15:53:10 
        51        5748              LSE                   15:53:10 
        45        5748              LSE                   15:53:10 
       152        5748              LSE                   15:53:32 
        53        5748              LSE                   15:53:32 
        76        5748              LSE                   15:53:32 
        75        5746              LSE                   15:53:35 
        80        5746              LSE                   15:53:35 
        79        5746              LSE                   15:53:35 
        31        5746              LSE                   15:53:35 
       139        5746              LSE                   15:53:35 
       178        5746              LSE                   15:53:35 
         3        5744             BATE                   15:53:46 
        88        5744             BATE                   15:53:46 
       176        5744              LSE                   15:53:46 
        39        5740             BATE                   15:54:25 
         1        5740             BATE                   15:54:25 
        24        5740             BATE                   15:54:25 
         4        5740             BATE                   15:54:25 
        23        5740             BATE                   15:54:25 
         3        5740             BATE                   15:54:25 
       157        5740              LSE                   15:54:25 
       138        5740              LSE                   15:54:25 
         5        5740              LSE                   15:54:25 
       165        5740              LSE                   15:54:25 
        52        5740              LSE                   15:54:25 
       117        5740              LSE                   15:54:25 
       142        5740              LSE                   15:54:26 
        46        5740              LSE                   15:54:29 
        90        5746              LSE                   15:55:28 
       411        5746              LSE                   15:55:28 
        45        5746              LSE                   15:55:28 
       150        5746              LSE                   15:55:28 
       180        5746              LSE                   15:55:28 
        73        5746              LSE                   15:55:28 
        98        5746              LSE                   15:55:28 
        23        5746              LSE                   15:55:28 
       125        5742              LSE                   15:55:28 
        18        5742             BATE                   15:55:41 
        69        5742             BATE                   15:55:41 
       181        5742              LSE                   15:55:41 
       178        5742              LSE                   15:55:41 
       175        5742              LSE                   15:55:41 
       207        5740              LSE                   15:55:49 
       172        5740              LSE                   15:56:01 
         8        5738              LSE                   15:56:01 
        85        5740              LSE                   15:56:01 
        77        5740              LSE                   15:56:01 
        40        5740              LSE                   15:56:01 
        36        5740              LSE                   15:56:01 
       196        5744              LSE                   15:56:38 
        68        5744              LSE                   15:56:38 
        35        5744              LSE                   15:56:52 
        80        5744              LSE                   15:56:52 
       100        5744              LSE                   15:56:52 
       216        5744              LSE                   15:56:52 
        10        5742             BATE                   15:57:22 
         7        5742             BATE                   15:57:22 
         1        5742             BATE                   15:57:22 
        11        5742             BATE                   15:57:22 
         7        5742             BATE                   15:57:22 
         6        5742             BATE                   15:57:22 
        49        5742             BATE                   15:57:22 
       236        5742              LSE                   15:57:22 
        45        5742              LSE                   15:57:22 
        82        5740              LSE                   15:57:25 
       147        5740              LSE                   15:58:10 
       247        5740              LSE                   15:58:10 
       217        5740              LSE                   15:58:13 
        30        5740              LSE                   15:58:13 
       184        5740              LSE                   15:58:13 
       100        5752              LSE                   15:59:53 
       123        5752              LSE                   15:59:53 
       341        5752              LSE                   15:59:53 
       100        5752              LSE                   15:59:53 
        90        5752              LSE                   15:59:53 
        75        5752              LSE                   15:59:53 
       100        5752              LSE                   15:59:53 
        97        5752              LSE                   15:59:53 
        93        5752              LSE                   15:59:53 
       100        5752              LSE                   15:59:53 
        75        5752              LSE                   15:59:53 
        67        5750             BATE                   16:00:38 
        45        5750             BATE                   16:00:38 
        35        5750             BATE                   16:00:38 
        30        5750             BATE                   16:00:38 
        18        5750             BATE                   16:00:38 
         6        5750             BATE                   16:00:38 
       160        5750             BATE                   16:00:38 
       102        5750             BATE                   16:00:38 
       170        5750              LSE                   16:00:38 
       236        5748              LSE                   16:00:56 
       444        5756              LSE                   16:02:13 
       230        5756              LSE                   16:02:13 
       322        5756              LSE                   16:02:13 
       274        5756              LSE                   16:02:13 
       104        5754              LSE                   16:02:21 
        49        5754              LSE                   16:02:21 
       160        5754              LSE                   16:02:36 
       185        5754              LSE                   16:03:42 
       210        5752              LSE                   16:04:34 
       170        5750              LSE                   16:05:03 
         1        5750              LSE                   16:05:03 
        30        5750              LSE                   16:05:03 
       125        5750              LSE                   16:05:03 
        53        5750              LSE                   16:07:11 
       112        5750              LSE                   16:07:11 
        98        5750              LSE                   16:07:11 
        56        5750              LSE                   16:07:11 
        84        5750              LSE                   16:07:11 
       118        5750              LSE                   16:07:11 
        16        5750              LSE                   16:07:11 
        88        5748              LSE                   16:08:53 
        68        5748              LSE                   16:08:53 
        94        5750              LSE                   16:08:55 
       187        5750              LSE                   16:08:55 
       184        5750              LSE                   16:08:58 
        80        5750              LSE                   16:08:58 
       124        5750              LSE                   16:08:58 
       100        5750              LSE                   16:08:58 
       191        5750              LSE                   16:08:58 
       638        5750              LSE                   16:08:58 
        51        5750              LSE                   16:08:58 
        67        5750              LSE                   16:08:58 
        72        5750              LSE                   16:08:58 
       151        5750              LSE                   16:08:58 
        94        5746             BATE                   16:09:03 
        38        5746             BATE                   16:09:03 
        64        5748              LSE                   16:09:20 
       109        5748              LSE                   16:09:20 
       182        5748              LSE                   16:09:20 
        97        5748              LSE                   16:09:41 
        20        5748              LSE                   16:09:41 
        95        5748              LSE                   16:09:41 
        68        5748              LSE                   16:09:41 
       150        5748              LSE                   16:09:41 
        31        5748              LSE                   16:10:01 
       100        5748              LSE                   16:10:01 
        45        5748              LSE                   16:10:01 
        12        5748              LSE                   16:10:01 
        13        5748              LSE                   16:10:01 
       163        5748              LSE                   16:10:39 
        50        5752             BATE                   16:11:39 
        22        5752             BATE                   16:11:39 
        25        5752             BATE                   16:11:39 
       104        5752             BATE                   16:11:39 
         5        5752             BATE                   16:11:39 
        67        5752              LSE                   16:11:39 
        90        5752              LSE                   16:11:39 
        75        5752              LSE                   16:11:39 
       113        5752              LSE                   16:11:39 
       141        5752              LSE                   16:11:39 
        23        5752              LSE                   16:11:39 
       342        5752              LSE                   16:11:39 
        27        5752             CHIX                   16:12:35 
        10        5752             CHIX                   16:12:35 
        86        5754             CHIX                   16:12:52 
       156        5754             CHIX                   16:12:52 
       278        5754             CHIX                   16:12:52 
       181        5754              LSE                   16:12:52 
       251        5752              LSE                   16:13:02 
        97        5752             CHIX                   16:13:56 
        98        5752              LSE                   16:14:01 
        28        5752              LSE                   16:14:01 
        36        5752              LSE                   16:14:01 
        35        5754              LSE                   16:17:33 
       150        5754              LSE                   16:17:33 
        49        5754              LSE                   16:17:33 
       100        5754              LSE                   16:17:33 
        49        5754              LSE                   16:17:33 
        75        5754              LSE                   16:17:33 
       126        5754              LSE                   16:17:33 
       100        5754              LSE                   16:17:33 
        92        5754             BATE                   16:17:45 
        37        5754             CHIX                   16:17:45 
        56        5754             CHIX                   16:17:45 
        51        5754              LSE                   16:17:47 
        18        5754             CHIX                   16:17:51 
        74        5754             CHIX                   16:17:51 
        67        5754              LSE                   16:17:51 
        45        5754              LSE                   16:17:51 
        21        5754              LSE                   16:17:51 
        45        5754              LSE                   16:17:52 
        40        5754              LSE                   16:17:52 
        96        5752             CHIX                   16:18:25 
        75        5754              LSE                   16:18:25 
        84        5754             CHIX                   16:19:12 
        49        5760              LSE                   16:19:31 
        58        5760              LSE                   16:19:31 
       163        5758              LSE                   16:19:31 
        61        5760              LSE                   16:19:42 
        95        5762             BATE                   16:19:56 
        28        5762             BATE                   16:19:56 
         1        5762             BATE                   16:19:56 
         1        5762             BATE                   16:19:56 
         8        5762             BATE                   16:19:56 
        26        5762             BATE                   16:19:56 
        77        5762             BATE                   16:19:56 
        55        5762             CHIX                   16:19:56 
        45        5762             CHIX                   16:19:56 
        81        5762             CHIX                   16:19:56 
        40        5762              LSE                   16:19:56 
        24        5762              LSE                   16:19:56 
       159        5762              LSE                   16:19:56 
        31        5764              LSE                   16:19:56 
       122        5764              LSE                   16:19:56 
        30        5764              LSE                   16:19:56 
        12        5760             BATE                   16:20:39 
       121        5762              LSE                   16:20:39 
       159        5762              LSE                   16:21:51 
         3        5762              LSE                   16:21:51 
        40        5762              LSE                   16:21:51 
         5        5760             BATE                   16:22:52 
        37        5760             BATE                   16:22:52 
         2        5760             BATE                   16:22:52 
        97        5762             CHIX                   16:22:52 
        12        5760             CHIX                   16:22:52 
       301        5762              LSE                   16:22:52 
       190        5762              LSE                   16:22:52 
       143        5762              LSE                   16:22:52 
        92        5762              LSE                   16:22:52 
       146        5762              LSE                   16:22:52 
       151        5760              LSE                   16:22:52 
         9        5760              LSE                   16:22:52 
        88        5762             BATE                   16:23:12 
        84        5762             CHIX                   16:23:12 
        90        5764              LSE                   16:23:23 
       133        5764              LSE                   16:23:24 
        48        5764              LSE                   16:23:24 
        91        5762             CHIX                   16:23:28 
        87        5764             BATE                   16:24:09 
       137        5764             BATE                   16:24:09 
        79        5764              LSE                   16:24:09 
       101        5764              LSE                   16:24:09 
       109        5764              LSE                   16:24:09 
        55        5764              LSE                   16:24:09 
        80        5766              LSE                   16:24:09 
       164        5766              LSE                   16:24:49 
        17        5768              LSE                   16:25:53 
        75        5768              LSE                   16:25:53 
        61        5768              LSE                   16:25:53 
         2        5768              LSE                   16:25:53 
        24        5770              LSE                   16:26:04 
       161        5770              LSE                   16:26:04 
        61        5770              LSE                   16:26:04 
        21        5770              LSE                   16:26:04 
        24        5770              LSE                   16:26:48 
        75        5770              LSE                   16:26:48 
         1        5770              LSE                   16:26:48 
         3        5770              LSE                   16:27:19 
       133        5770              LSE                   16:27:19 
       107        5770              LSE                   16:27:19 
        18        5768             BATE                   16:27:25 
         7        5768             BATE                   16:27:25 
        16        5768             BATE                   16:27:25 
        14        5768             BATE                   16:27:25 
         4        5768             BATE                   16:27:25 
       129        5768             BATE                   16:27:25 
       220        5768              LSE                   16:27:25 
         3        5768              LSE                   16:27:25 
       128        5768              LSE                   16:27:59 
        25        5768             BATE                   16:28:02 
       177        5768              LSE                   16:28:03 
       162        5768              LSE                   16:28:03 
        45        5768              LSE                   16:28:03 
        39        5770             BATE                   16:29:05 
         2        5770             BATE                   16:29:05 
        11        5770             BATE                   16:29:05 
         4        5770              LSE                   16:29:05 
        26        5770              LSE                   16:29:05 
       291        5770              LSE                   16:29:05 
       345        5770              LSE                   16:29:05 
         3        5770             BATE                   16:29:07 
         2        5770             BATE                   16:29:07 
        14        5770             BATE                   16:29:07 
        21        5770             BATE                   16:29:07 
       145        5768              LSE                   16:29:25 
        11        5768              LSE                   16:29:25 
 

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

POSSFSFAAFASESI

(END) Dow Jones Newswires

May 21, 2018 02:00 ET (06:00 GMT)

1 Year Next Chart

1 Year Next Chart

1 Month Next Chart

1 Month Next Chart

Your Recent History

Delayed Upgrade Clock