Next plc
For immediate release
9 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 62,516 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5679.7579 pence per Share.
The highest price paid per Share was 5714p and the lowest price paid per Share was 5646p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,572,973 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.
All of the Shares have equal voting rights and there are no shares held in Treasury.
S L Anderson
Company Secretary
Next plc
Trading venue |
Number of Shares |
Volume Weighted Average Price
|
LSE |
47,963 |
5680.60p |
CHIX |
12,869 |
5676.78p |
BATE |
1,684 |
5678.46p |
Number of Shares |
Price per Share (Pence) |
Trading venue |
Time of transaction |
24 |
5668 |
LSE |
16:29:43 |
54 |
5670 |
CHIX |
16:29:11 |
35 |
5670 |
CHIX |
16:29:09 |
31 |
5670 |
CHIX |
16:29:08 |
34 |
5670 |
CHIX |
16:29:08 |
243 |
5670 |
LSE |
16:28:43 |
5 |
5670 |
LSE |
16:28:43 |
43 |
5670 |
BATE |
16:28:43 |
40 |
5670 |
LSE |
16:28:36 |
28 |
5672 |
CHIX |
16:27:27 |
45 |
5672 |
CHIX |
16:27:27 |
34 |
5672 |
CHIX |
16:27:20 |
291 |
5672 |
LSE |
16:27:01 |
32 |
5674 |
CHIX |
16:26:54 |
54 |
5674 |
CHIX |
16:26:51 |
345 |
5674 |
LSE |
16:26:51 |
58 |
5674 |
LSE |
16:26:51 |
13 |
5670 |
BATE |
16:26:09 |
38 |
5670 |
CHIX |
16:25:44 |
41 |
5670 |
CHIX |
16:25:41 |
15 |
5670 |
CHIX |
16:25:04 |
50 |
5670 |
CHIX |
16:25:04 |
12 |
5670 |
CHIX |
16:24:30 |
18 |
5670 |
CHIX |
16:24:25 |
4 |
5670 |
CHIX |
16:24:25 |
104 |
5670 |
LSE |
16:24:23 |
30 |
5670 |
CHIX |
16:24:23 |
30 |
5670 |
CHIX |
16:24:23 |
110 |
5670 |
LSE |
16:24:23 |
33 |
5670 |
CHIX |
16:24:23 |
70 |
5670 |
LSE |
16:24:23 |
45 |
5670 |
CHIX |
16:23:09 |
29 |
5670 |
CHIX |
16:23:09 |
33 |
5670 |
CHIX |
16:23:09 |
2 |
5672 |
CHIX |
16:23:09 |
14 |
5672 |
CHIX |
16:23:09 |
17 |
5672 |
CHIX |
16:23:09 |
33 |
5672 |
CHIX |
16:23:09 |
244 |
5672 |
LSE |
16:23:09 |
14 |
5674 |
BATE |
16:22:48 |
40 |
5674 |
BATE |
16:22:48 |
40 |
5674 |
BATE |
16:22:48 |
40 |
5674 |
BATE |
16:22:48 |
30 |
5674 |
CHIX |
16:20:40 |
37 |
5674 |
CHIX |
16:20:32 |
24 |
5674 |
CHIX |
16:20:32 |
10 |
5674 |
CHIX |
16:20:32 |
1 |
5674 |
CHIX |
16:20:32 |
234 |
5674 |
LSE |
16:19:57 |
13 |
5674 |
LSE |
16:19:57 |
32 |
5676 |
CHIX |
16:18:42 |
21 |
5676 |
CHIX |
16:18:42 |
33 |
5678 |
CHIX |
16:18:26 |
13 |
5676 |
CHIX |
16:18:02 |
9 |
5676 |
CHIX |
16:18:00 |
279 |
5674 |
LSE |
16:17:51 |
32 |
5676 |
CHIX |
16:17:40 |
279 |
5676 |
LSE |
16:17:37 |
62 |
5676 |
BATE |
16:17:37 |
13 |
5678 |
CHIX |
16:15:35 |
45 |
5678 |
CHIX |
16:15:35 |
139 |
5678 |
LSE |
16:15:33 |
32 |
5678 |
CHIX |
16:15:33 |
32 |
5678 |
CHIX |
16:15:33 |
199 |
5678 |
LSE |
16:15:33 |
79 |
5678 |
LSE |
16:15:33 |
52 |
5678 |
LSE |
16:15:33 |
87 |
5678 |
LSE |
16:15:11 |
38 |
5674 |
CHIX |
16:13:44 |
30 |
5674 |
CHIX |
16:13:36 |
13 |
5674 |
CHIX |
16:13:36 |
32 |
5670 |
CHIX |
16:10:49 |
120 |
5670 |
LSE |
16:08:55 |
75 |
5670 |
LSE |
16:08:55 |
276 |
5670 |
LSE |
16:08:55 |
49 |
5672 |
CHIX |
16:07:21 |
29 |
5672 |
CHIX |
16:07:17 |
291 |
5672 |
LSE |
16:07:03 |
107 |
5674 |
LSE |
16:06:50 |
144 |
5674 |
LSE |
16:06:50 |
28 |
5674 |
CHIX |
16:06:50 |
31 |
5674 |
CHIX |
16:06:50 |
31 |
5676 |
CHIX |
16:06:41 |
259 |
5674 |
LSE |
16:05:05 |
58 |
5674 |
BATE |
16:05:05 |
314 |
5676 |
LSE |
16:04:42 |
33 |
5676 |
CHIX |
16:04:42 |
34 |
5676 |
CHIX |
16:04:42 |
14 |
5672 |
CHIX |
16:03:19 |
50 |
5672 |
CHIX |
16:03:19 |
75 |
5672 |
LSE |
16:03:18 |
36 |
5672 |
CHIX |
16:03:18 |
265 |
5672 |
LSE |
16:03:18 |
73 |
5672 |
CHIX |
16:03:18 |
35 |
5668 |
CHIX |
16:02:18 |
37 |
5668 |
CHIX |
16:02:18 |
31 |
5668 |
CHIX |
16:02:18 |
101 |
5668 |
CHIX |
16:02:18 |
28 |
5668 |
CHIX |
16:02:18 |
265 |
5666 |
LSE |
16:02:07 |
34 |
5666 |
CHIX |
16:02:07 |
39 |
5666 |
CHIX |
16:02:07 |
32 |
5666 |
CHIX |
16:00:00 |
75 |
5666 |
LSE |
16:00:00 |
34 |
5666 |
CHIX |
16:00:00 |
160 |
5666 |
LSE |
16:00:00 |
13 |
5670 |
BATE |
15:57:33 |
40 |
5670 |
BATE |
15:57:33 |
267 |
5668 |
LSE |
15:57:33 |
29 |
5668 |
CHIX |
15:57:33 |
37 |
5668 |
CHIX |
15:57:33 |
28 |
5670 |
CHIX |
15:57:16 |
31 |
5666 |
CHIX |
15:56:42 |
34 |
5666 |
CHIX |
15:56:42 |
56 |
5664 |
LSE |
15:54:52 |
183 |
5664 |
LSE |
15:54:52 |
38 |
5666 |
CHIX |
15:54:52 |
264 |
5666 |
LSE |
15:54:52 |
29 |
5670 |
CHIX |
15:53:48 |
105 |
5670 |
CHIX |
15:53:48 |
61 |
5668 |
CHIX |
15:52:30 |
268 |
5668 |
LSE |
15:52:23 |
34 |
5668 |
CHIX |
15:52:23 |
52 |
5668 |
BATE |
15:52:23 |
56 |
5668 |
BATE |
15:52:23 |
34 |
5670 |
CHIX |
15:52:10 |
34 |
5670 |
CHIX |
15:51:52 |
29 |
5670 |
CHIX |
15:51:52 |
39 |
5670 |
CHIX |
15:51:20 |
31 |
5664 |
CHIX |
15:47:08 |
8 |
5662 |
CHIX |
15:45:31 |
50 |
5662 |
CHIX |
15:45:31 |
28 |
5662 |
CHIX |
15:45:29 |
30 |
5662 |
CHIX |
15:45:29 |
57 |
5662 |
LSE |
15:45:29 |
200 |
5662 |
LSE |
15:45:29 |
29 |
5664 |
CHIX |
15:42:42 |
120 |
5664 |
CHIX |
15:42:42 |
9 |
5662 |
CHIX |
15:42:38 |
33 |
5658 |
CHIX |
15:40:36 |
252 |
5658 |
LSE |
15:40:36 |
33 |
5660 |
CHIX |
15:39:23 |
15 |
5662 |
CHIX |
15:36:15 |
50 |
5662 |
CHIX |
15:36:15 |
262 |
5664 |
LSE |
15:36:05 |
34 |
5666 |
CHIX |
15:35:01 |
61 |
5666 |
CHIX |
15:35:00 |
33 |
5666 |
CHIX |
15:35:00 |
33 |
5668 |
CHIX |
15:34:50 |
239 |
5670 |
LSE |
15:34:50 |
31 |
5670 |
CHIX |
15:34:50 |
263 |
5672 |
LSE |
15:34:42 |
240 |
5672 |
LSE |
15:34:42 |
61 |
5672 |
BATE |
15:34:42 |
106 |
5674 |
LSE |
15:34:21 |
75 |
5674 |
LSE |
15:34:21 |
44 |
5674 |
LSE |
15:34:21 |
44 |
5674 |
LSE |
15:34:21 |
32 |
5672 |
CHIX |
15:33:32 |
34 |
5672 |
CHIX |
15:33:32 |
62 |
5672 |
CHIX |
15:33:32 |
11 |
5672 |
CHIX |
15:33:31 |
141 |
5672 |
LSE |
15:33:31 |
30 |
5672 |
LSE |
15:33:31 |
278 |
5668 |
LSE |
15:30:02 |
34 |
5668 |
CHIX |
15:30:02 |
13 |
5668 |
CHIX |
15:30:02 |
16 |
5668 |
CHIX |
15:30:02 |
9 |
5668 |
CHIX |
15:30:02 |
21 |
5668 |
CHIX |
15:30:01 |
143 |
5668 |
LSE |
15:29:39 |
17 |
5668 |
LSE |
15:29:39 |
102 |
5666 |
LSE |
15:29:39 |
3 |
5666 |
LSE |
15:29:39 |
9 |
5666 |
CHIX |
15:29:00 |
273 |
5666 |
LSE |
15:29:00 |
7 |
5666 |
LSE |
15:29:00 |
55 |
5666 |
CHIX |
15:29:00 |
32 |
5666 |
CHIX |
15:29:00 |
75 |
5666 |
CHIX |
15:29:00 |
33 |
5666 |
CHIX |
15:29:00 |
283 |
5666 |
LSE |
15:29:00 |
30 |
5668 |
CHIX |
15:29:00 |
8 |
5668 |
CHIX |
15:28:49 |
51 |
5666 |
CHIX |
15:28:49 |
29 |
5660 |
CHIX |
15:27:04 |
1 |
5658 |
BATE |
15:24:07 |
32 |
5660 |
CHIX |
15:23:14 |
30 |
5662 |
CHIX |
15:23:05 |
239 |
5662 |
LSE |
15:23:05 |
64 |
5662 |
LSE |
15:21:37 |
214 |
5662 |
LSE |
15:21:37 |
7 |
5662 |
CHIX |
15:20:55 |
50 |
5662 |
CHIX |
15:20:55 |
42 |
5662 |
CHIX |
15:20:29 |
29 |
5662 |
CHIX |
15:20:17 |
241 |
5662 |
LSE |
15:20:17 |
43 |
5662 |
CHIX |
15:20:17 |
40 |
5662 |
CHIX |
15:20:17 |
2 |
5660 |
CHIX |
15:17:51 |
30 |
5660 |
CHIX |
15:17:51 |
31 |
5660 |
CHIX |
15:17:50 |
34 |
5664 |
CHIX |
15:16:13 |
231 |
5666 |
LSE |
15:15:38 |
11 |
5666 |
LSE |
15:15:38 |
259 |
5668 |
LSE |
15:14:18 |
29 |
5668 |
CHIX |
15:14:18 |
33 |
5670 |
CHIX |
15:12:21 |
19 |
5670 |
CHIX |
15:10:06 |
18 |
5670 |
CHIX |
15:10:06 |
39 |
5674 |
CHIX |
15:09:47 |
32 |
5674 |
CHIX |
15:09:47 |
20 |
5676 |
CHIX |
15:08:02 |
11 |
5676 |
CHIX |
15:08:02 |
197 |
5676 |
LSE |
15:08:02 |
80 |
5676 |
LSE |
15:08:02 |
239 |
5676 |
LSE |
15:08:02 |
53 |
5676 |
BATE |
15:08:02 |
32 |
5678 |
CHIX |
15:07:11 |
43 |
5676 |
LSE |
15:06:27 |
7 |
5678 |
CHIX |
15:05:06 |
50 |
5678 |
CHIX |
15:05:06 |
4 |
5678 |
CHIX |
15:05:06 |
12 |
5678 |
CHIX |
15:04:49 |
8 |
5678 |
CHIX |
15:04:49 |
29 |
5678 |
CHIX |
15:04:45 |
33 |
5678 |
CHIX |
15:03:17 |
28 |
5678 |
CHIX |
15:03:09 |
279 |
5678 |
LSE |
15:03:03 |
76 |
5680 |
LSE |
15:02:35 |
171 |
5680 |
LSE |
15:02:35 |
50 |
5682 |
CHIX |
15:02:09 |
50 |
5680 |
CHIX |
15:01:30 |
1 |
5680 |
CHIX |
15:01:30 |
13 |
5680 |
CHIX |
15:01:22 |
334 |
5678 |
LSE |
15:01:14 |
6 |
5680 |
CHIX |
15:01:13 |
10 |
5680 |
CHIX |
15:01:13 |
274 |
5680 |
LSE |
15:01:09 |
35 |
5676 |
CHIX |
15:00:13 |
46 |
5672 |
CHIX |
14:57:55 |
33 |
5672 |
CHIX |
14:57:36 |
1 |
5666 |
LSE |
14:56:01 |
37 |
5668 |
CHIX |
14:55:08 |
169 |
5668 |
LSE |
14:55:08 |
109 |
5668 |
LSE |
14:55:08 |
32 |
5670 |
CHIX |
14:54:53 |
34 |
5666 |
CHIX |
14:53:45 |
45 |
5666 |
CHIX |
14:53:45 |
252 |
5666 |
LSE |
14:52:13 |
32 |
5666 |
CHIX |
14:52:13 |
41 |
5668 |
CHIX |
14:51:18 |
39 |
5668 |
CHIX |
14:51:15 |
200 |
5672 |
LSE |
14:50:43 |
50 |
5672 |
LSE |
14:50:41 |
31 |
5672 |
LSE |
14:46:10 |
30 |
5674 |
CHIX |
14:46:01 |
50 |
5674 |
CHIX |
14:46:00 |
29 |
5674 |
CHIX |
14:46:00 |
33 |
5674 |
CHIX |
14:46:00 |
33 |
5674 |
CHIX |
14:45:23 |
34 |
5674 |
CHIX |
14:45:23 |
75 |
5674 |
LSE |
14:45:23 |
221 |
5674 |
LSE |
14:45:23 |
31 |
5674 |
CHIX |
14:45:23 |
55 |
5674 |
LSE |
14:45:23 |
11 |
5674 |
CHIX |
14:43:51 |
35 |
5674 |
CHIX |
14:43:51 |
35 |
5674 |
CHIX |
14:43:51 |
32 |
5674 |
CHIX |
14:41:01 |
30 |
5674 |
CHIX |
14:40:27 |
275 |
5672 |
LSE |
14:39:36 |
27 |
5674 |
LSE |
14:39:36 |
221 |
5674 |
LSE |
14:39:36 |
22 |
5676 |
CHIX |
14:38:38 |
25 |
5676 |
CHIX |
14:38:38 |
1 |
5676 |
CHIX |
14:38:38 |
25 |
5676 |
CHIX |
14:38:38 |
25 |
5676 |
CHIX |
14:38:38 |
28 |
5674 |
CHIX |
14:37:28 |
34 |
5674 |
CHIX |
14:37:28 |
10 |
5670 |
CHIX |
14:35:17 |
7 |
5670 |
LSE |
14:35:17 |
264 |
5670 |
LSE |
14:35:17 |
33 |
5672 |
CHIX |
14:35:13 |
266 |
5672 |
LSE |
14:35:08 |
61 |
5672 |
BATE |
14:35:08 |
30 |
5674 |
CHIX |
14:34:50 |
33 |
5674 |
CHIX |
14:34:50 |
96 |
5674 |
LSE |
14:33:59 |
160 |
5674 |
LSE |
14:33:59 |
28 |
5676 |
CHIX |
14:33:17 |
300 |
5676 |
LSE |
14:33:17 |
66 |
5676 |
LSE |
14:33:17 |
137 |
5676 |
LSE |
14:33:17 |
120 |
5676 |
LSE |
14:33:17 |
10 |
5668 |
CHIX |
14:30:14 |
50 |
5668 |
CHIX |
14:30:14 |
18 |
5664 |
CHIX |
14:29:23 |
13 |
5668 |
CHIX |
14:28:45 |
50 |
5668 |
CHIX |
14:28:45 |
85 |
5668 |
CHIX |
14:28:45 |
96 |
5664 |
LSE |
14:26:37 |
90 |
5664 |
LSE |
14:26:37 |
56 |
5664 |
LSE |
14:26:37 |
44 |
5666 |
CHIX |
14:26:09 |
243 |
5666 |
LSE |
14:26:09 |
39 |
5666 |
LSE |
14:26:09 |
30 |
5666 |
CHIX |
14:26:09 |
51 |
5666 |
CHIX |
14:26:09 |
29 |
5666 |
CHIX |
14:23:52 |
255 |
5668 |
LSE |
14:20:32 |
6 |
5668 |
CHIX |
14:20:32 |
33 |
5668 |
CHIX |
14:20:32 |
267 |
5668 |
LSE |
14:20:32 |
33 |
5662 |
CHIX |
14:16:13 |
20 |
5662 |
LSE |
14:16:12 |
259 |
5662 |
LSE |
14:16:12 |
31 |
5662 |
CHIX |
14:12:16 |
282 |
5660 |
LSE |
14:11:32 |
29 |
5658 |
CHIX |
14:08:02 |
246 |
5662 |
LSE |
14:07:48 |
41 |
5664 |
CHIX |
14:07:32 |
356 |
5664 |
LSE |
14:07:20 |
94 |
5666 |
LSE |
14:06:54 |
235 |
5666 |
LSE |
14:06:54 |
159 |
5666 |
LSE |
14:06:54 |
50 |
5662 |
CHIX |
14:04:25 |
90 |
5660 |
LSE |
14:00:05 |
151 |
5660 |
LSE |
14:00:05 |
28 |
5662 |
CHIX |
13:57:33 |
281 |
5664 |
LSE |
13:57:01 |
36 |
5664 |
CHIX |
13:57:01 |
273 |
5668 |
LSE |
13:52:55 |
61 |
5668 |
BATE |
13:52:55 |
28 |
5668 |
CHIX |
13:52:55 |
30 |
5668 |
CHIX |
13:52:55 |
57 |
5670 |
CHIX |
13:52:41 |
177 |
5670 |
LSE |
13:52:41 |
68 |
5670 |
LSE |
13:52:41 |
28 |
5662 |
CHIX |
13:50:52 |
29 |
5664 |
LSE |
13:50:50 |
235 |
5664 |
LSE |
13:50:50 |
40 |
5666 |
CHIX |
13:50:40 |
14 |
5682 |
CHIX |
13:44:16 |
14 |
5682 |
CHIX |
13:44:16 |
274 |
5686 |
LSE |
13:43:19 |
13 |
5694 |
BATE |
13:39:30 |
1 |
5694 |
BATE |
13:39:30 |
117 |
5694 |
LSE |
13:38:35 |
123 |
5694 |
LSE |
13:38:35 |
32 |
5694 |
CHIX |
13:37:33 |
108 |
5694 |
LSE |
13:37:33 |
182 |
5694 |
LSE |
13:37:33 |
31 |
5696 |
CHIX |
13:37:15 |
76 |
5696 |
LSE |
13:36:51 |
178 |
5696 |
LSE |
13:36:51 |
40 |
5696 |
CHIX |
13:36:51 |
89 |
5694 |
LSE |
13:33:35 |
226 |
5694 |
LSE |
13:33:35 |
30 |
5694 |
CHIX |
13:33:35 |
8 |
5696 |
BATE |
13:33:08 |
75 |
5696 |
LSE |
13:32:51 |
7 |
5694 |
CHIX |
13:29:18 |
22 |
5694 |
CHIX |
13:29:05 |
52 |
5700 |
BATE |
13:25:53 |
33 |
5702 |
CHIX |
13:25:03 |
98 |
5704 |
LSE |
13:24:41 |
147 |
5704 |
LSE |
13:24:41 |
28 |
5704 |
CHIX |
13:23:16 |
9 |
5706 |
CHIX |
13:22:00 |
52 |
5706 |
LSE |
13:18:00 |
209 |
5706 |
LSE |
13:18:00 |
241 |
5702 |
LSE |
13:15:10 |
46 |
5702 |
LSE |
13:15:10 |
111 |
5704 |
LSE |
13:12:39 |
177 |
5704 |
LSE |
13:12:39 |
30 |
5704 |
CHIX |
13:12:39 |
30 |
5706 |
CHIX |
13:11:43 |
49 |
5704 |
LSE |
13:10:02 |
33 |
5704 |
CHIX |
13:10:02 |
207 |
5704 |
LSE |
13:10:02 |
256 |
5706 |
LSE |
13:08:00 |
196 |
5706 |
LSE |
13:08:00 |
83 |
5706 |
LSE |
13:08:00 |
32 |
5708 |
CHIX |
13:05:36 |
127 |
5708 |
LSE |
13:05:11 |
63 |
5708 |
LSE |
13:05:11 |
75 |
5708 |
LSE |
13:05:11 |
34 |
5702 |
CHIX |
13:04:57 |
282 |
5702 |
LSE |
13:04:57 |
259 |
5704 |
LSE |
13:04:05 |
39 |
5704 |
CHIX |
13:04:05 |
119 |
5702 |
LSE |
13:00:50 |
127 |
5702 |
LSE |
13:00:50 |
258 |
5704 |
LSE |
12:57:23 |
14 |
5704 |
LSE |
12:57:23 |
33 |
5706 |
CHIX |
12:55:52 |
19 |
5706 |
CHIX |
12:55:52 |
9 |
5706 |
CHIX |
12:55:50 |
212 |
5706 |
LSE |
12:54:45 |
36 |
5706 |
LSE |
12:54:45 |
49 |
5706 |
CHIX |
12:54:45 |
13 |
5708 |
CHIX |
12:54:10 |
92 |
5710 |
LSE |
12:54:01 |
75 |
5708 |
LSE |
12:54:01 |
100 |
5708 |
LSE |
12:54:01 |
243 |
5708 |
LSE |
12:54:01 |
38 |
5710 |
CHIX |
12:53:40 |
14 |
5704 |
CHIX |
12:53:28 |
32 |
5702 |
CHIX |
12:53:28 |
252 |
5700 |
LSE |
12:48:13 |
251 |
5702 |
LSE |
12:43:27 |
29 |
5702 |
CHIX |
12:43:27 |
63 |
5708 |
BATE |
12:37:30 |
1 |
5708 |
BATE |
12:37:14 |
65 |
5710 |
LSE |
12:37:14 |
50 |
5710 |
LSE |
12:37:14 |
144 |
5710 |
LSE |
12:37:14 |
115 |
5712 |
LSE |
12:36:25 |
121 |
5712 |
LSE |
12:36:25 |
33 |
5712 |
CHIX |
12:36:25 |
34 |
5712 |
CHIX |
12:36:25 |
37 |
5714 |
CHIX |
12:34:52 |
184 |
5708 |
LSE |
12:34:25 |
58 |
5708 |
LSE |
12:34:25 |
32 |
5710 |
CHIX |
12:31:38 |
30 |
5710 |
CHIX |
12:31:38 |
240 |
5702 |
LSE |
12:29:59 |
34 |
5704 |
CHIX |
12:29:31 |
28 |
5704 |
CHIX |
12:24:44 |
270 |
5710 |
LSE |
12:22:23 |
267 |
5712 |
LSE |
12:21:20 |
40 |
5714 |
CHIX |
12:20:30 |
81 |
5714 |
CHIX |
12:20:16 |
28 |
5708 |
CHIX |
12:17:01 |
273 |
5708 |
LSE |
12:17:00 |
2 |
5710 |
LSE |
12:10:09 |
3 |
5710 |
LSE |
12:10:09 |
234 |
5710 |
LSE |
12:10:09 |
259 |
5710 |
LSE |
12:08:06 |
24 |
5710 |
LSE |
12:08:06 |
34 |
5710 |
CHIX |
12:08:06 |
281 |
5702 |
LSE |
12:03:25 |
34 |
5702 |
CHIX |
12:03:25 |
29 |
5702 |
CHIX |
12:03:25 |
276 |
5704 |
LSE |
12:03:01 |
31 |
5706 |
CHIX |
12:02:19 |
10 |
5706 |
CHIX |
12:00:00 |
258 |
5700 |
LSE |
11:57:58 |
29 |
5702 |
CHIX |
11:55:36 |
34 |
5702 |
CHIX |
11:55:36 |
29 |
5704 |
CHIX |
11:55:00 |
39 |
5704 |
CHIX |
11:55:00 |
28 |
5700 |
CHIX |
11:54:16 |
190 |
5700 |
LSE |
11:54:16 |
94 |
5700 |
LSE |
11:54:16 |
31 |
5700 |
CHIX |
11:54:16 |
39 |
5700 |
CHIX |
11:54:16 |
72 |
5698 |
LSE |
11:50:20 |
188 |
5698 |
LSE |
11:50:20 |
260 |
5698 |
LSE |
11:49:09 |
10 |
5698 |
LSE |
11:49:09 |
285 |
5702 |
LSE |
11:45:25 |
285 |
5704 |
LSE |
11:44:29 |
36 |
5706 |
CHIX |
11:42:48 |
11 |
5706 |
CHIX |
11:42:48 |
21 |
5704 |
CHIX |
11:42:06 |
260 |
5702 |
LSE |
11:41:30 |
30 |
5702 |
CHIX |
11:41:30 |
69 |
5702 |
CHIX |
11:41:30 |
137 |
5700 |
LSE |
11:37:20 |
70 |
5700 |
LSE |
11:37:20 |
75 |
5700 |
LSE |
11:37:20 |
279 |
5700 |
LSE |
11:37:20 |
59 |
5700 |
BATE |
11:37:20 |
63 |
5700 |
BATE |
11:37:20 |
234 |
5702 |
LSE |
11:36:59 |
37 |
5702 |
CHIX |
11:36:04 |
141 |
5702 |
CHIX |
11:36:04 |
15 |
5702 |
CHIX |
11:36:04 |
30 |
5694 |
CHIX |
11:33:06 |
233 |
5694 |
LSE |
11:33:06 |
4 |
5694 |
LSE |
11:33:06 |
28 |
5692 |
CHIX |
11:25:46 |
6 |
5692 |
CHIX |
11:25:46 |
29 |
5692 |
CHIX |
11:24:20 |
41 |
5692 |
CHIX |
11:24:03 |
125 |
5692 |
LSE |
11:24:03 |
164 |
5692 |
LSE |
11:24:03 |
100 |
5694 |
CHIX |
11:23:34 |
137 |
5694 |
LSE |
11:23:32 |
134 |
5694 |
LSE |
11:23:32 |
30 |
5694 |
CHIX |
11:23:32 |
78 |
5694 |
CHIX |
11:23:32 |
33 |
5692 |
CHIX |
11:18:03 |
222 |
5688 |
LSE |
11:18:00 |
69 |
5688 |
LSE |
11:18:00 |
37 |
5688 |
CHIX |
11:15:22 |
65 |
5688 |
LSE |
11:15:22 |
196 |
5688 |
LSE |
11:15:22 |
57 |
5690 |
CHIX |
11:14:42 |
5 |
5690 |
CHIX |
11:14:42 |
35 |
5690 |
CHIX |
11:14:42 |
244 |
5688 |
LSE |
11:14:05 |
2 |
5688 |
LSE |
11:14:05 |
126 |
5688 |
LSE |
11:14:05 |
137 |
5688 |
LSE |
11:14:05 |
88 |
5688 |
CHIX |
11:14:05 |
9 |
5688 |
CHIX |
11:13:34 |
260 |
5680 |
LSE |
11:08:58 |
22 |
5680 |
LSE |
11:08:58 |
275 |
5682 |
LSE |
11:08:57 |
4 |
5676 |
CHIX |
11:04:46 |
4 |
5676 |
CHIX |
11:04:45 |
14 |
5676 |
CHIX |
11:04:43 |
8 |
5676 |
CHIX |
11:04:37 |
8 |
5676 |
CHIX |
11:04:37 |
2 |
5676 |
CHIX |
11:04:32 |
18 |
5676 |
CHIX |
11:04:31 |
10 |
5676 |
CHIX |
11:04:31 |
10 |
5676 |
CHIX |
11:04:30 |
11 |
5676 |
CHIX |
11:03:28 |
270 |
5676 |
LSE |
11:02:17 |
33 |
5676 |
CHIX |
11:02:17 |
34 |
5678 |
CHIX |
11:01:54 |
33 |
5678 |
LSE |
11:01:44 |
70 |
5678 |
LSE |
11:01:44 |
75 |
5678 |
LSE |
11:01:44 |
198 |
5678 |
LSE |
11:01:44 |
55 |
5678 |
LSE |
11:01:44 |
33 |
5678 |
CHIX |
11:01:44 |
34 |
5680 |
CHIX |
11:00:29 |
34 |
5682 |
CHIX |
11:00:06 |
39 |
5684 |
CHIX |
10:59:24 |
34 |
5684 |
CHIX |
10:59:17 |
272 |
5684 |
LSE |
10:59:17 |
8 |
5684 |
LSE |
10:59:17 |
20 |
5686 |
CHIX |
10:57:50 |
56 |
5680 |
CHIX |
10:54:00 |
33 |
5682 |
CHIX |
10:53:38 |
55 |
5682 |
BATE |
10:53:38 |
30 |
5682 |
CHIX |
10:53:38 |
31 |
5684 |
CHIX |
10:53:08 |
246 |
5684 |
LSE |
10:53:07 |
44 |
5684 |
LSE |
10:52:59 |
36 |
5686 |
CHIX |
10:51:50 |
269 |
5686 |
LSE |
10:51:40 |
40 |
5688 |
BATE |
10:50:17 |
1 |
5688 |
BATE |
10:50:17 |
256 |
5688 |
LSE |
10:49:01 |
34 |
5688 |
CHIX |
10:49:01 |
34 |
5688 |
CHIX |
10:49:01 |
280 |
5684 |
LSE |
10:46:39 |
31 |
5684 |
CHIX |
10:46:39 |
3 |
5684 |
CHIX |
10:46:39 |
37 |
5684 |
CHIX |
10:46:39 |
55 |
5686 |
BATE |
10:46:22 |
286 |
5686 |
LSE |
10:46:17 |
60 |
5686 |
BATE |
10:46:17 |
84 |
5686 |
LSE |
10:46:17 |
179 |
5686 |
LSE |
10:46:17 |
31 |
5680 |
CHIX |
10:43:26 |
49 |
5680 |
CHIX |
10:43:26 |
34 |
5680 |
CHIX |
10:43:26 |
33 |
5680 |
CHIX |
10:42:50 |
31 |
5682 |
CHIX |
10:42:02 |
46 |
5684 |
CHIX |
10:42:02 |
275 |
5684 |
LSE |
10:40:38 |
14 |
5686 |
CHIX |
10:39:40 |
63 |
5686 |
CHIX |
10:39:02 |
71 |
5682 |
LSE |
10:39:00 |
206 |
5682 |
LSE |
10:39:00 |
32 |
5682 |
CHIX |
10:39:00 |
42 |
5682 |
CHIX |
10:39:00 |
11 |
5680 |
CHIX |
10:37:00 |
10 |
5688 |
LSE |
10:30:01 |
49 |
5688 |
LSE |
10:30:00 |
40 |
5688 |
LSE |
10:30:00 |
173 |
5688 |
LSE |
10:30:00 |
28 |
5690 |
CHIX |
10:29:58 |
253 |
5692 |
LSE |
10:29:55 |
10 |
5692 |
LSE |
10:29:55 |
47 |
5700 |
LSE |
10:26:12 |
237 |
5700 |
LSE |
10:26:12 |
33 |
5700 |
CHIX |
10:26:12 |
34 |
5700 |
CHIX |
10:26:12 |
150 |
5692 |
LSE |
10:18:56 |
34 |
5692 |
LSE |
10:18:56 |
80 |
5692 |
LSE |
10:18:56 |
246 |
5692 |
LSE |
10:18:56 |
203 |
5690 |
LSE |
10:16:33 |
100 |
5690 |
LSE |
10:15:38 |
30 |
5692 |
CHIX |
10:15:38 |
58 |
5692 |
BATE |
10:15:38 |
114 |
5692 |
LSE |
10:12:13 |
209 |
5692 |
LSE |
10:12:13 |
49 |
5692 |
CHIX |
10:12:13 |
75 |
5694 |
CHIX |
10:12:11 |
50 |
5694 |
CHIX |
10:12:11 |
29 |
5688 |
CHIX |
10:10:31 |
275 |
5688 |
LSE |
10:10:31 |
32 |
5686 |
CHIX |
10:07:18 |
2 |
5686 |
CHIX |
10:07:18 |
62 |
5686 |
CHIX |
10:07:18 |
281 |
5686 |
LSE |
10:07:18 |
31 |
5686 |
CHIX |
10:07:18 |
282 |
5684 |
LSE |
10:06:08 |
39 |
5684 |
CHIX |
10:06:08 |
34 |
5680 |
CHIX |
10:05:12 |
31 |
5680 |
LSE |
10:04:42 |
51 |
5680 |
LSE |
10:04:42 |
60 |
5680 |
LSE |
10:04:42 |
75 |
5680 |
LSE |
10:04:42 |
31 |
5680 |
LSE |
10:04:42 |
31 |
5680 |
LSE |
10:04:42 |
33 |
5670 |
CHIX |
10:02:41 |
31 |
5674 |
CHIX |
10:02:40 |
17 |
5656 |
BATE |
09:53:12 |
35 |
5656 |
BATE |
09:53:12 |
251 |
5658 |
LSE |
09:53:11 |
33 |
5660 |
CHIX |
09:52:36 |
33 |
5654 |
CHIX |
09:47:41 |
37 |
5658 |
CHIX |
09:44:17 |
16 |
5660 |
LSE |
09:44:12 |
230 |
5660 |
LSE |
09:44:12 |
31 |
5662 |
CHIX |
09:43:57 |
100 |
5654 |
LSE |
09:38:44 |
150 |
5654 |
LSE |
09:38:44 |
33 |
5658 |
CHIX |
09:38:26 |
34 |
5658 |
CHIX |
09:38:26 |
215 |
5660 |
LSE |
09:36:26 |
38 |
5660 |
LSE |
09:36:26 |
241 |
5664 |
LSE |
09:35:28 |
247 |
5666 |
LSE |
09:35:27 |
33 |
5666 |
CHIX |
09:35:27 |
17 |
5668 |
BATE |
09:35:27 |
40 |
5668 |
BATE |
09:35:27 |
10 |
5654 |
CHIX |
09:26:08 |
28 |
5654 |
CHIX |
09:25:54 |
56 |
5654 |
CHIX |
09:25:52 |
57 |
5650 |
CHIX |
09:25:35 |
65 |
5650 |
CHIX |
09:25:35 |
28 |
5646 |
CHIX |
09:24:50 |
247 |
5646 |
LSE |
09:24:25 |
21 |
5648 |
LSE |
09:24:13 |
212 |
5648 |
LSE |
09:24:13 |
61 |
5648 |
BATE |
09:24:13 |
27 |
5650 |
CHIX |
09:23:57 |
120 |
5650 |
CHIX |
09:23:57 |
120 |
5650 |
CHIX |
09:23:57 |
15 |
5650 |
CHIX |
09:23:57 |
183 |
5648 |
LSE |
09:22:10 |
95 |
5648 |
LSE |
09:22:10 |
256 |
5656 |
LSE |
09:21:52 |
31 |
5656 |
CHIX |
09:21:52 |
256 |
5650 |
LSE |
09:15:23 |
43 |
5652 |
CHIX |
09:12:56 |
41 |
5656 |
CHIX |
09:12:55 |
30 |
5660 |
CHIX |
09:11:18 |
26 |
5658 |
CHIX |
09:11:18 |
239 |
5666 |
LSE |
09:07:37 |
30 |
5666 |
CHIX |
09:07:37 |
13 |
5668 |
CHIX |
09:07:37 |
226 |
5668 |
LSE |
09:07:19 |
34 |
5668 |
CHIX |
09:07:19 |
8 |
5668 |
LSE |
09:07:18 |
30 |
5670 |
CHIX |
09:04:46 |
35 |
5672 |
CHIX |
09:04:39 |
186 |
5674 |
LSE |
09:04:39 |
96 |
5674 |
LSE |
09:04:39 |
7 |
5672 |
CHIX |
09:00:00 |
2 |
5672 |
CHIX |
09:00:00 |
24 |
5672 |
CHIX |
09:00:00 |
33 |
5674 |
CHIX |
08:53:54 |
12 |
5676 |
CHIX |
08:52:45 |
45 |
5676 |
CHIX |
08:52:45 |
252 |
5676 |
LSE |
08:52:45 |
36 |
5676 |
CHIX |
08:52:45 |
29 |
5680 |
CHIX |
08:52:03 |
40 |
5678 |
BATE |
08:50:02 |
17 |
5678 |
BATE |
08:50:02 |
135 |
5680 |
LSE |
08:49:35 |
141 |
5680 |
LSE |
08:49:34 |
31 |
5682 |
CHIX |
08:49:34 |
41 |
5688 |
CHIX |
08:49:10 |
258 |
5686 |
LSE |
08:49:10 |
30 |
5688 |
CHIX |
08:49:10 |
248 |
5688 |
LSE |
08:49:10 |
31 |
5688 |
CHIX |
08:49:10 |
29 |
5688 |
CHIX |
08:49:10 |
250 |
5690 |
LSE |
08:48:25 |
54 |
5688 |
CHIX |
08:48:09 |
66 |
5686 |
LSE |
08:48:06 |
291 |
5686 |
LSE |
08:48:06 |
195 |
5686 |
LSE |
08:48:06 |
58 |
5686 |
BATE |
08:48:06 |
40 |
5688 |
CHIX |
08:47:55 |
32 |
5680 |
CHIX |
08:43:05 |
31 |
5674 |
CHIX |
08:37:14 |
28 |
5674 |
CHIX |
08:37:14 |
282 |
5676 |
LSE |
08:36:16 |
201 |
5678 |
LSE |
08:36:16 |
81 |
5678 |
LSE |
08:36:16 |
98 |
5666 |
LSE |
08:35:17 |
32 |
5678 |
CHIX |
08:34:18 |
36 |
5678 |
CHIX |
08:34:18 |
247 |
5682 |
LSE |
08:33:48 |
31 |
5684 |
CHIX |
08:31:42 |
18 |
5682 |
CHIX |
08:30:40 |
67 |
5682 |
CHIX |
08:30:40 |
33 |
5682 |
CHIX |
08:30:40 |
180 |
5676 |
LSE |
08:30:19 |
100 |
5676 |
LSE |
08:30:19 |
41 |
5666 |
CHIX |
08:25:42 |
34 |
5666 |
CHIX |
08:24:20 |
28 |
5662 |
CHIX |
08:22:14 |
9 |
5668 |
CHIX |
08:20:30 |
32 |
5666 |
CHIX |
08:19:08 |
180 |
5666 |
LSE |
08:19:08 |
76 |
5666 |
LSE |
08:19:08 |
30 |
5668 |
CHIX |
08:18:23 |
34 |
5668 |
CHIX |
08:18:23 |
20 |
5666 |
BATE |
08:16:31 |
17 |
5666 |
BATE |
08:16:31 |
28 |
5668 |
CHIX |
08:16:27 |
271 |
5674 |
LSE |
08:16:27 |
29 |
5674 |
CHIX |
08:16:27 |
66 |
5674 |
CHIX |
08:16:27 |
32 |
5662 |
CHIX |
08:11:38 |
5 |
5666 |
LSE |
08:11:09 |
255 |
5666 |
LSE |
08:11:09 |
4 |
5656 |
LSE |
08:06:15 |
258 |
5656 |
LSE |
08:06:15 |
142 |
5662 |
LSE |
08:03:30 |
100 |
5662 |
LSE |
08:03:30 |
251 |
5670 |
LSE |
08:02:53 |
28 |
5674 |
CHIX |
08:02:50 |
69 |
5678 |
LSE |
08:02:49 |
209 |
5678 |
LSE |
08:02:49 |
60 |
5678 |
BATE |
08:02:49 |
65 |
5680 |
BATE |
08:01:42 |