Transaction in Own Shares

RNS Number : 1497J
Next PLC
27 March 2018
 

 

Next plc

 

For immediate release

 

27 March 2018

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 206,486 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4837.1319 pence per Share.

 

The highest price paid per Share was 4915p and the lowest price paid per Share was 4753p.

 

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

 

Following the purchase, the Company's registered share capital consists of 143,070,614 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 (Pence)

 

XLON

143,786

4832.65p

CHIX

46,500

4854.47p

BATE

16,200

4827.10p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction





127

4900

BATE

08:51:05

174

4900

BATE

08:51:05

133

4900

BATE

08:51:05

58

4899

BATE

08:51:22

25

4898

BATE

08:52:22

48

4898

BATE

08:52:22

57

4896

BATE

08:52:52

54

4909

BATE

08:54:47

50

4901

BATE

08:57:19

10

4901

BATE

08:57:19

56

4900

BATE

08:59:11

35

4901

BATE

09:00:00

26

4901

BATE

09:00:04

55

4898

BATE

09:05:06

47

4909

BATE

09:08:47

59

4909

BATE

09:08:47

10

4909

BATE

09:08:47

77

4912

BATE

09:12:29

53

4903

BATE

09:16:15

53

4899

BATE

09:16:45

68

4898

BATE

09:18:02

59

4900

BATE

09:20:30

36

4897

BATE

09:21:44

25

4897

BATE

09:21:44

33

4894

BATE

09:23:17

25

4894

BATE

09:23:44

1

4894

BATE

09:23:44

52

4892

BATE

09:25:54

26

4884

BATE

09:29:17

4

4884

BATE

09:29:44

59

4884

BATE

09:29:44

27

4884

BATE

09:29:44

58

4880

BATE

09:33:31

5

4880

BATE

09:33:32

111

4873

BATE

09:36:32

51

4874

BATE

09:37:06

9

4874

BATE

09:37:16

61

4861

BATE

09:39:43

46

4859

BATE

09:42:25

16

4859

BATE

09:42:25

9

4862

BATE

09:43:31

137

4864

BATE

09:44:04

60

4863

BATE

09:44:05

60

4862

BATE

09:45:00

12

4866

BATE

09:45:56

50

4866

BATE

09:45:56

12

4865

BATE

09:48:11

39

4865

BATE

09:48:11

54

4865

BATE

09:49:24

2

4865

BATE

09:49:52

33

4865

BATE

09:54:46

27

4865

BATE

09:54:46

11

4869

BATE

09:56:19

94

4869

BATE

09:56:19

54

4865

BATE

09:57:05

58

4862

BATE

10:03:24

73

4860

BATE

10:04:03

55

4860

BATE

10:09:11

102

4862

BATE

10:11:47

96

4865

BATE

10:16:25

52

4868

BATE

10:18:15

54

4865

BATE

10:19:17

21

4866

BATE

10:24:31

45

4866

BATE

10:25:07

62

4864

BATE

10:26:02

62

4871

BATE

10:34:53

55

4871

BATE

10:34:53

57

4874

BATE

10:38:46

52

4873

BATE

10:42:51

71

4870

BATE

10:47:20

56

4871

BATE

10:49:52

71

4875

BATE

10:53:10

55

4885

BATE

10:57:35

29

4892

BATE

10:59:33

48

4892

BATE

10:59:33

75

4890

BATE

11:04:13

49

4895

BATE

11:08:04

22

4895

BATE

11:08:04

7

4892

BATE

11:10:07

25

4892

BATE

11:10:07

30

4892

BATE

11:10:12

62

4885

BATE

11:17:32

60

4882

BATE

11:25:00

55

4881

BATE

11:30:19

53

4879

BATE

11:31:50

55

4870

BATE

11:38:26

57

4869

BATE

11:42:02

51

4863

BATE

11:50:31

58

4863

BATE

11:50:31

63

4862

BATE

11:50:41

51

4875

BATE

11:56:07

10

4870

BATE

11:59:07

48

4870

BATE

11:59:07

7

4870

BATE

12:04:57

23

4870

BATE

12:04:57

29

4870

BATE

12:04:57

64

4875

BATE

12:09:57

11

4874

BATE

12:09:57

7

4874

BATE

12:09:57

52

4875

BATE

12:09:57

53

4873

BATE

12:24:00

54

4874

BATE

12:24:00

60

4872

BATE

12:24:21

31

4866

BATE

12:26:35

24

4866

BATE

12:26:35

51

4865

BATE

12:29:19

51

4863

BATE

12:34:02

53

4858

BATE

12:36:15

47

4858

BATE

12:40:44

33

4858

BATE

12:40:44

1

4854

BATE

12:42:24

61

4854

BATE

12:42:45

60

4845

BATE

12:45:12

54

4855

BATE

12:52:00

30

4853

BATE

12:53:49

38

4853

BATE

12:53:49

55

4855

BATE

12:56:37

56

4856

BATE

13:01:26

109

4859

BATE

13:11:10

61

4867

BATE

13:14:28

52

4867

BATE

13:15:53

62

4867

BATE

13:15:53

55

4847

BATE

13:22:21

65

4840

BATE

13:25:08

58

4838

BATE

13:25:10

63

4836

BATE

13:27:42

3

4844

BATE

13:30:51

59

4844

BATE

13:30:51

59

4844

BATE

13:30:51

63

4839

BATE

13:33:01

62

4830

BATE

13:39:39

54

4835

BATE

13:43:06

46

4846

BATE

13:48:06

9

4846

BATE

13:48:06

8

4844

BATE

13:50:28

45

4844

BATE

13:50:28

7

4841

BATE

13:55:44

56

4841

BATE

13:55:44

57

4839

BATE

13:56:00

62

4847

BATE

13:58:48

58

4848

BATE

14:00:10

52

4840

BATE

14:02:25

53

4838

BATE

14:02:52

59

4833

BATE

14:06:27

57

4830

BATE

14:07:17

63

4840

BATE

14:10:14

58

4841

BATE

14:10:14

55

4838

BATE

14:10:39

72

4841

BATE

14:12:07

59

4837

BATE

14:18:23

24

4848

BATE

14:23:14

5

4848

BATE

14:23:14

8

4848

BATE

14:23:14

46

4848

BATE

14:23:14

36

4848

BATE

14:23:14

87

4846

BATE

14:23:47

62

4849

BATE

14:25:52

62

4848

BATE

14:26:03

61

4837

BATE

14:30:03

57

4834

BATE

14:31:38

52

4834

BATE

14:31:38

57

4834

BATE

14:31:38

52

4831

BATE

14:31:42

53

4830

BATE

14:32:49

51

4821

BATE

14:34:33

66

4821

BATE

14:34:33

60

4824

BATE

14:35:25

105

4826

BATE

14:37:43

61

4824

BATE

14:38:37

63

4820

BATE

14:39:21

63

4818

BATE

14:39:33

62

4816

BATE

14:40:04

51

4815

BATE

14:42:13

57

4813

BATE

14:44:52

67

4813

BATE

14:44:52

55

4810

BATE

14:47:16

81

4809

BATE

14:48:00

54

4803

BATE

14:48:25

61

4794

BATE

14:49:16

111

4804

BATE

14:51:00

62

4802

BATE

14:51:08

77

4809

BATE

14:53:45

56

4810

BATE

14:53:45

75

4807

BATE

14:54:44

54

4811

BATE

14:56:08

63

4810

BATE

14:59:00

60

4803

BATE

14:59:59

31

4803

BATE

14:59:59

62

4805

BATE

15:02:10

63

4812

BATE

15:04:42

60

4812

BATE

15:04:42

14

4806

BATE

15:07:07

46

4806

BATE

15:07:07

53

4799

BATE

15:09:16

38

4799

BATE

15:09:16

20

4799

BATE

15:09:16

62

4801

BATE

15:10:01

94

4801

BATE

15:11:52

10

4803

BATE

15:12:37

48

4803

BATE

15:12:37

64

4803

BATE

15:12:37

61

4801

BATE

15:13:40

46

4799

BATE

15:15:50

13

4799

BATE

15:15:50

66

4799

BATE

15:15:50

81

4804

BATE

15:16:51

61

4803

BATE

15:18:45

90

4806

BATE

15:19:51

57

4803

BATE

15:19:57

58

4801

BATE

15:20:56

98

4802

BATE

15:21:41

58

4805

BATE

15:22:40

16

4804

BATE

15:22:40

48

4804

BATE

15:22:40

9

4805

BATE

15:22:40

94

4805

BATE

15:22:40

63

4805

BATE

15:23:05

12

4804

BATE

15:23:23

45

4804

BATE

15:23:23

55

4802

BATE

15:24:15

65

4802

BATE

15:24:15

73

4800

BATE

15:24:20

63

4798

BATE

15:25:40

76

4799

BATE

15:26:12

57

4797

BATE

15:26:28

86

4793

BATE

15:27:07

58

4792

BATE

15:27:50

56

4790

BATE

15:28:51

63

4786

BATE

15:30:00

53

4783

BATE

15:30:39

58

4772

BATE

15:31:33

57

4778

BATE

15:32:12

52

4778

BATE

15:32:12

20

4771

BATE

15:32:25

59

4771

BATE

15:32:51

31

4771

BATE

15:32:51

39

4775

BATE

15:35:26

56

4775

BATE

15:35:26

44

4775

BATE

15:35:26

60

4775

BATE

15:35:26

54

4773

BATE

15:36:30

15

4771

BATE

15:39:57

41

4771

BATE

15:39:57

45

4771

BATE

15:39:57

18

4768

BATE

15:40:14

37

4768

BATE

15:40:14

61

4766

BATE

15:43:00

62

4763

BATE

15:43:20

68

4766

BATE

15:45:10

55

4768

BATE

15:46:36

57

4769

BATE

15:47:48

57

4768

BATE

15:48:16

62

4768

BATE

15:48:16

66

4761

BATE

15:55:19

40

4761

BATE

15:55:19

62

4762

BATE

15:57:30

63

4762

BATE

15:57:30

75

4760

BATE

15:59:12

56

4753

BATE

16:00:31

80

4756

BATE

16:01:55

63

4756

BATE

16:02:30

26

4758

BATE

16:04:10

33

4758

BATE

16:04:10

60

4758

BATE

16:04:20

61

4757

BATE

16:04:52

63

4758

BATE

16:05:20

62

4757

BATE

16:05:58

79

4756

BATE

16:06:02

63

4757

BATE

16:07:17

56

4759

BATE

16:08:24

24

4759

BATE

16:08:24

75

4759

BATE

16:08:24

79

4762

BATE

16:08:55

43

4765

BATE

16:09:27

3

4765

BATE

16:09:27

30

4765

BATE

16:09:27

69

4764

BATE

16:10:42

85

4767

BATE

16:11:13

28

4767

BATE

16:11:14

30

4767

BATE

16:11:14

60

4769

BATE

16:11:57

54

4769

BATE

16:11:57

57

4771

BATE

16:13:22

65

4771

BATE

16:13:22

35

4771

BATE

16:13:22

70

4770

BATE

16:13:38

91

4772

BATE

16:14:37

22

4774

BATE

16:15:26

48

4774

BATE

16:15:26

35

4774

BATE

16:15:26

16

4774

BATE

16:15:26

54

4776

BATE

16:15:57

51

4776

BATE

16:15:57

3

4776

BATE

16:15:57

130

4780

BATE

16:17:09

47

4783

BATE

16:17:49

14

4783

BATE

16:17:49

56

4783

BATE

16:17:49

36

4796

BATE

16:18:42

50

4795

BATE

16:18:42

136

4794

BATE

16:18:42

59

4795

BATE

16:18:42

50

4794

BATE

16:18:42

59

4794

BATE

16:18:42

50

4793

BATE

16:18:42

56

4793

BATE

16:18:42

56

4792

BATE

16:18:42

56

4791

BATE

16:18:42

56

4790

BATE

16:18:42

54

4789

BATE

16:18:42

38

4787

BATE

16:18:42

17

4787

BATE

16:18:42

70

4787

BATE

16:18:42

117

4892

CHIX

08:49:47

18

4892

CHIX

08:49:47

70

4891

CHIX

08:49:47

56

4890

CHIX

08:49:47

104

4890

CHIX

08:50:21

48

4898

CHIX

08:52:22

13

4898

CHIX

08:52:22

24

4897

CHIX

08:52:52

36

4897

CHIX

08:52:52

56

4897

CHIX

08:52:52

93

4911

CHIX

08:54:16

57

4911

CHIX

08:54:20

9

4908

CHIX

08:54:47

54

4908

CHIX

08:54:47

102

4910

CHIX

08:54:47

32

4901

CHIX

08:55:21

67

4902

CHIX

08:55:21

62

4903

CHIX

08:55:36

60

4902

CHIX

08:56:09

91

4902

CHIX

08:56:09

52

4902

CHIX

08:57:19

59

4900

CHIX

08:57:32

51

4900

CHIX

08:57:45

16

4898

CHIX

08:57:56

6

4898

CHIX

08:57:56

61

4898

CHIX

08:57:56

53

4901

CHIX

08:58:16

128

4901

CHIX

08:58:16

59

4901

CHIX

08:58:42

112

4899

CHIX

08:59:11

58

4903

CHIX

08:59:56

17

4902

CHIX

09:00:00

77

4902

CHIX

09:00:00

56

4900

CHIX

09:00:12

62

4898

CHIX

09:00:39

87

4901

CHIX

09:01:06

61

4899

CHIX

09:04:09

89

4898

CHIX

09:05:06

57

4896

CHIX

09:05:18

108

4896

CHIX

09:05:47

61

4895

CHIX

09:06:27

62

4897

CHIX

09:06:35

27

4908

CHIX

09:07:09

29

4908

CHIX

09:07:09

84

4910

CHIX

09:07:09

8

4910

CHIX

09:07:09

220

4910

CHIX

09:07:09

33

4910

CHIX

09:07:09

31

4910

CHIX

09:07:09

14

4910

CHIX

09:08:24

75

4910

CHIX

09:08:24

63

4910

CHIX

09:08:47

51

4908

CHIX

09:09:14

29

4912

CHIX

09:10:39

83

4912

CHIX

09:10:39

26

4912

CHIX

09:10:39

29

4912

CHIX

09:10:39

63

4915

CHIX

09:11:34

31

4913

CHIX

09:11:56

56

4913

CHIX

09:11:56

48

4913

CHIX

09:12:29

9

4913

CHIX

09:12:29

62

4913

CHIX

09:12:29

25

4913

CHIX

09:12:29

54

4910

CHIX

09:13:58

56

4909

CHIX

09:13:59

30

4906

CHIX

09:15:22

59

4906

CHIX

09:15:39

26

4906

CHIX

09:15:39

66

4905

CHIX

09:16:15

52

4905

CHIX

09:16:15

19

4903

CHIX

09:16:27

33

4903

CHIX

09:16:27

22

4902

CHIX

09:16:38

32

4902

CHIX

09:16:38

70

4901

CHIX

09:17:58

97

4901

CHIX

09:17:58

19

4901

CHIX

09:17:58

60

4900

CHIX

09:17:59

51

4900

CHIX

09:17:59

29

4899

CHIX

09:18:02

25

4899

CHIX

09:18:02

43

4892

CHIX

09:19:17

16

4892

CHIX

09:19:17

62

4900

CHIX

09:20:19

63

4900

CHIX

09:20:20

58

4900

CHIX

09:20:21

61

4900

CHIX

09:20:21

61

4902

CHIX

09:20:26

84

4902

CHIX

09:20:26

25

4902

CHIX

09:20:26

86

4900

CHIX

09:20:30

56

4900

CHIX

09:20:30

58

4898

CHIX

09:21:44

62

4898

CHIX

09:21:52

63

4896

CHIX

09:23:17

58

4894

CHIX

09:25:07

135

4894

CHIX

09:25:07

4

4895

CHIX

09:25:18

52

4895

CHIX

09:25:18

59

4893

CHIX

09:25:18

15

4894

CHIX

09:25:40

99

4894

CHIX

09:25:40

2

4891

CHIX

09:25:54

64

4891

CHIX

09:25:54

15

4889

CHIX

09:25:55

46

4889

CHIX

09:26:39

32

4886

CHIX

09:28:10

42

4886

CHIX

09:28:10

70

4886

CHIX

09:29:09

21

4886

CHIX

09:29:09

120

4885

CHIX

09:29:14

51

4884

CHIX

09:29:44

63

4883

CHIX

09:30:05

63

4886

CHIX

09:30:56

75

4885

CHIX

09:30:57

55

4886

CHIX

09:30:57

114

4883

CHIX

09:31:12

66

4881

CHIX

09:32:06

60

4882

CHIX

09:32:27

55

4882

CHIX

09:32:53

12

4881

CHIX

09:33:27

109

4881

CHIX

09:33:27

54

4878

CHIX

09:33:39

19

4871

CHIX

09:34:39

17

4871

CHIX

09:34:57

25

4871

CHIX

09:34:57

16

4869

CHIX

09:35:00

41

4869

CHIX

09:35:00

37

4872

CHIX

09:35:11

11

4872

CHIX

09:35:17

54

4872

CHIX

09:35:17

25

4872

CHIX

09:35:17

51

4872

CHIX

09:35:20

62

4874

CHIX

09:36:28

88

4875

CHIX

09:36:28

93

4875

CHIX

09:36:28

18

4875

CHIX

09:37:05

62

4875

CHIX

09:37:06

42

4875

CHIX

09:37:06

57

4874

CHIX

09:37:16

56

4872

CHIX

09:37:29

120

4871

CHIX

09:37:38

56

4866

CHIX

09:37:55

72

4867

CHIX

09:37:55

58

4866

CHIX

09:38:05

60

4866

CHIX

09:38:10

60

4865

CHIX

09:38:28

70

4865

CHIX

09:38:28

48

4863

CHIX

09:38:51

53

4863

CHIX

09:38:51

5

4863

CHIX

09:38:51

13

4863

CHIX

09:38:51

62

4859

CHIX

09:39:43

25

4861

CHIX

09:39:43

33

4861

CHIX

09:39:43

58

4860

CHIX

09:39:50

89

4858

CHIX

09:39:56

31

4855

CHIX

09:40:42

56

4856

CHIX

09:40:53

20

4855

CHIX

09:41:06

40

4855

CHIX

09:41:06

54

4855

CHIX

09:41:06

60

4853

CHIX

09:41:31

70

4862

CHIX

09:42:02

86

4862

CHIX

09:42:02

28

4862

CHIX

09:42:02

58

4862

CHIX

09:42:17

59

4861

CHIX

09:42:25

54

4860

CHIX

09:42:25

55

4860

CHIX

09:42:25

61

4857

CHIX

09:43:05

59

4864

CHIX

09:44:04

123

4864

CHIX

09:44:04

54

4862

CHIX

09:45:00

12

4867

CHIX

09:45:18

49

4867

CHIX

09:45:19

58

4869

CHIX

09:45:28

123

4870

CHIX

09:45:28

8

4867

CHIX

09:45:56

47

4867

CHIX

09:45:56

79

4867

CHIX

09:45:56

37

4863

CHIX

09:46:32

14

4863

CHIX

09:46:32

55

4862

CHIX

09:47:10

58

4866

CHIX

09:47:57

14

4865

CHIX

09:47:57

51

4865

CHIX

09:48:11

114

4866

CHIX

09:48:53

158

4866

CHIX

09:50:56

14

4863

CHIX

09:51:37

45

4863

CHIX

09:51:37

57

4863

CHIX

09:51:37

61

4862

CHIX

09:51:55

58

4858

CHIX

09:52:34

34

4856

CHIX

09:53:44

51

4857

CHIX

09:53:49

61

4866

CHIX

09:54:46

56

4866

CHIX

09:54:46

169

4867

CHIX

09:54:46

35

4867

CHIX

09:54:46

60

4870

CHIX

09:56:00

24

4870

CHIX

09:56:00

111

4870

CHIX

09:56:00

13

4868

CHIX

09:56:19

58

4868

CHIX

09:56:19

56

4869

CHIX

09:56:19

20

4866

CHIX

09:57:05

39

4866

CHIX

09:57:05

100

4864

CHIX

09:58:01

122

4864

CHIX

09:58:11

62

4864

CHIX

09:58:33

77

4865

CHIX

10:00:05

18

4866

CHIX

10:00:05

75

4866

CHIX

10:00:05

80

4864

CHIX

10:00:23

29

4862

CHIX

10:02:20

70

4862

CHIX

10:02:21

24

4862

CHIX

10:02:21

91

4861

CHIX

10:04:03

56

4858

CHIX

10:04:10

75

4857

CHIX

10:06:35

56

4858

CHIX

10:06:35

27

4860

CHIX

10:07:39

66

4861

CHIX

10:09:11

92

4861

CHIX

10:09:11

93

4859

CHIX

10:09:30

63

4862

CHIX

10:11:47

42

4862

CHIX

10:11:47

12

4862

CHIX

10:11:47

2

4862

CHIX

10:11:47

151

4865

CHIX

10:16:25

62

4870

CHIX

10:17:21

109

4869

CHIX

10:17:31

57

4868

CHIX

10:18:15

52

4865

CHIX

10:19:17

57

4867

CHIX

10:23:29

78

4868

CHIX

10:23:29

77

4865

CHIX

10:26:02

140

4863

CHIX

10:27:44

80

4861

CHIX

10:28:52

63

4858

CHIX

10:30:02

75

4856

CHIX

10:30:56

1

4859

CHIX

10:31:41

68

4864

CHIX

10:31:45

61

4865

CHIX

10:31:49

58

4865

CHIX

10:31:49

56

4869

CHIX

10:32:38

48

4874

CHIX

10:33:46

14

4874

CHIX

10:33:46

51

4873

CHIX

10:33:50

51

4874

CHIX

10:33:50

62

4874

CHIX

10:33:55

92

4873

CHIX

10:34:53

59

4872

CHIX

10:35:10

15

4878

CHIX

10:35:56

37

4878

CHIX

10:35:56

75

4875

CHIX

10:36:25

69

4874

CHIX

10:38:46

13

4872

CHIX

10:38:47

78

4877

CHIX

10:40:29

135

4876

CHIX

10:40:29

51

4875

CHIX

10:42:09

63

4875

CHIX

10:42:09

63

4871

CHIX

10:44:18

61

4869

CHIX

10:45:47

61

4870

CHIX

10:47:20

59

4871

CHIX

10:47:20

56

4871

CHIX

10:47:20

89

4871

CHIX

10:49:52

50

4874

CHIX

10:51:19

51

4873

CHIX

10:51:27

63

4876

CHIX

10:52:41

49

4876

CHIX

10:52:41

7

4876

CHIX

10:52:41

52

4875

CHIX

10:53:10

55

4874

CHIX

10:53:11

95

4886

CHIX

10:57:19

59

4886

CHIX

10:57:19

62

4887

CHIX

10:57:34

60

4886

CHIX

10:57:35

33

4886

CHIX

10:57:35

45

4886

CHIX

10:57:35

62

4895

CHIX

10:59:19

74

4893

CHIX

10:59:31

54

4894

CHIX

10:59:31

55

4890

CHIX

11:00:49

53

4890

CHIX

11:01:02

63

4890

CHIX

11:01:53

80

4892

CHIX

11:03:19

78

4892

CHIX

11:03:19

67

4890

CHIX

11:04:13

59

4889

CHIX

11:04:44

70

4897

CHIX

11:07:39

45

4895

CHIX

11:08:04

53

4896

CHIX

11:08:04

62

4896

CHIX

11:08:04

10

4896

CHIX

11:08:04

54

4891

CHIX

11:10:44

42

4888

CHIX

11:11:14

17

4888

CHIX

11:11:14

52

4887

CHIX

11:12:42

126

4885

CHIX

11:14:09

79

4884

CHIX

11:14:19

74

4885

CHIX

11:14:19

6

4882

CHIX

11:14:34

69

4882

CHIX

11:14:34

39

4884

CHIX

11:17:32

58

4884

CHIX

11:17:32

5

4882

CHIX

11:17:57

53

4882

CHIX

11:17:57

62

4878

CHIX

11:20:11

32

4876

CHIX

11:20:12

19

4876

CHIX

11:20:12

60

4883

CHIX

11:23:18

7

4883

CHIX

11:23:18

152

4883

CHIX

11:23:18

54

4882

CHIX

11:25:00

51

4882

CHIX

11:28:23

76

4881

CHIX

11:30:19

72

4881

CHIX

11:31:24

50

4879

CHIX

11:31:50

13

4879

CHIX

11:31:50

63

4876

CHIX

11:32:28

2

4875

CHIX

11:33:06

50

4875

CHIX

11:33:10

11

4875

CHIX

11:33:39

83

4873

CHIX

11:33:56

60

4870

CHIX

11:34:53

52

4868

CHIX

11:35:58

55

4871

CHIX

11:37:34

62

4871

CHIX

11:37:34

58

4871

CHIX

11:37:34

72

4870

CHIX

11:38:26

35

4868

CHIX

11:39:00

21

4868

CHIX

11:39:00

62

4869

CHIX

11:42:02

61

4867

CHIX

11:42:54

63

4863

CHIX

11:45:22

55

4865

CHIX

11:47:27

52

4865

CHIX

11:47:27

76

4864

CHIX

11:47:34

63

4863

CHIX

11:48:59

63

4859

CHIX

11:50:51

30

4862

CHIX

11:51:58

4

4862

CHIX

11:51:58

158

4862

CHIX

11:52:09

34

4867

CHIX

11:52:51

49

4867

CHIX

11:52:56

48

4867

CHIX

11:52:56

13

4867

CHIX

11:52:56

54

4865

CHIX

11:52:57

25

4870

CHIX

11:54:40

60

4870

CHIX

11:54:40

51

4870

CHIX

11:54:40

50

4875

CHIX

11:56:07

58

4875

CHIX

11:56:07

64

4875

CHIX

11:56:07

60

4875

CHIX

11:57:07

31

4871

CHIX

11:58:23

32

4871

CHIX

11:58:23

17

4860

CHIX

12:02:27

41

4860

CHIX

12:02:27

46

4872

CHIX

12:03:31

44

4872

CHIX

12:03:31

11

4872

CHIX

12:03:31

63

4871

CHIX

12:03:35

58

4873

CHIX

12:04:22

56

4871

CHIX

12:04:29

24

4870

CHIX

12:04:57

34

4870

CHIX

12:04:57

53

4871

CHIX

12:06:29

53

4874

CHIX

12:07:10

24

4876

CHIX

12:09:10

42

4876

CHIX

12:09:17

44

4874

CHIX

12:10:01

67

4877

CHIX

12:11:54

53

4876

CHIX

12:12:57

69

4876

CHIX

12:14:33

63

4872

CHIX

12:19:37

51

4870

CHIX

12:20:16

57

4874

CHIX

12:23:07

114

4874

CHIX

12:23:07

67

4875

CHIX

12:23:48

60

4874

CHIX

12:24:00

30

4872

CHIX

12:24:21

10

4872

CHIX

12:24:21

16

4872

CHIX

12:24:21

52

4870

CHIX

12:26:05

62

4867

CHIX

12:26:06

57

4867

CHIX

12:26:33

52

4867

CHIX

12:26:33

62

4865

CHIX

12:26:38

91

4866

CHIX

12:27:37

35

4867

CHIX

12:29:03

70

4867

CHIX

12:29:03

106

4866

CHIX

12:29:17

57

4863

CHIX

12:32:12

63

4864

CHIX

12:33:24

75

4862

CHIX

12:34:47

51

4859

CHIX

12:35:48

57

4858

CHIX

12:36:15

61

4857

CHIX

12:37:00

52

4856

CHIX

12:37:08

57

4857

CHIX

12:38:03

15

4859

CHIX

12:38:42

75

4861

CHIX

12:39:08

59

4859

CHIX

12:40:43

55

4860

CHIX

12:40:43

63

4860

CHIX

12:40:43

63

4856

CHIX

12:41:41

63

4855

CHIX

12:42:20

43

4850

CHIX

12:44:00

15

4850

CHIX

12:44:00

61

4847

CHIX

12:44:13

55

4849

CHIX

12:44:59

53

4847

CHIX

12:45:07

61

4846

CHIX

12:45:11

53

4844

CHIX

12:45:28

105

4847

CHIX

12:47:45

62

4850

CHIX

12:48:25

53

4849

CHIX

12:48:25

61

4852

CHIX

12:50:20

29

4852

CHIX

12:50:53

4

4856

CHIX

12:51:09

40

4858

CHIX

12:51:54

63

4856

CHIX

12:52:00

55

4856

CHIX

12:52:00

56

4854

CHIX

12:53:02

58

4852

CHIX

12:53:49

33

4850

CHIX

12:54:42

62

4850

CHIX

12:54:42

28

4850

CHIX

12:54:42

65

4855

CHIX

12:55:23

53

4858

CHIX

12:56:07

59

4857

CHIX

12:56:07

63

4859

CHIX

12:56:07

62

4855

CHIX

12:56:37

61

4853

CHIX

12:57:34

56

4859

CHIX

12:59:45

48

4859

CHIX

12:59:45

68

4859

CHIX

12:59:45

51

4857

CHIX

13:00:55

81

4858

CHIX

13:00:55

59

4856

CHIX

13:02:32

57

4854

CHIX

13:04:40

29

4853

CHIX

13:05:20

56

4853

CHIX

13:05:46

28

4853

CHIX

13:05:46

63

4851

CHIX

13:07:28

153

4857

CHIX

13:08:17

151

4859

CHIX

13:08:37

106

4858

CHIX

13:09:41

91

4861

CHIX

13:11:00

11

4860

CHIX

13:11:01

42

4860

CHIX

13:11:01

53

4861

CHIX

13:11:01

52

4859

CHIX

13:11:10

69

4858

CHIX

13:11:20

5

4865

CHIX

13:12:45

70

4864

CHIX

13:12:45

161

4865

CHIX

13:12:45

54

4865

CHIX

13:12:51

10

4865

CHIX

13:12:51

45

4865

CHIX

13:12:51

7

4865

CHIX

13:12:57

70

4865

CHIX

13:12:57

70

4867

CHIX

13:14:28

32

4867

CHIX

13:14:28

60

4867

CHIX

13:15:53

59

4863

CHIX

13:17:42

60

4859

CHIX

13:18:48

59

4858

CHIX

13:19:45

61

4849

CHIX

13:22:14

26

4847

CHIX

13:22:21

38

4847

CHIX

13:22:23

35

4847

CHIX

13:22:23

21

4847

CHIX

13:22:31

9

4845

CHIX

13:24:15

64

4845

CHIX

13:24:15

36

4845

CHIX

13:24:15

60

4845

CHIX

13:24:15

31

4845

CHIX

13:24:15

12

4842

CHIX

13:25:06

70

4842

CHIX

13:25:06

1

4845

CHIX

13:25:06

17

4839

CHIX

13:25:09

4

4839

CHIX

13:25:09

41

4839

CHIX

13:25:09

63

4839

CHIX

13:25:09

53

4837

CHIX

13:25:12

11

4835

CHIX

13:25:16

52

4835

CHIX

13:25:49

40

4835

CHIX

13:25:49

59

4831

CHIX

13:25:55

110

4836

CHIX

13:26:28

70

4836

CHIX

13:26:28

85

4839

CHIX

13:27:29

66

4839

CHIX

13:27:31

58

4839

CHIX

13:27:31

81

4838

CHIX

13:27:33

70

4836

CHIX

13:27:53

62

4836

CHIX

13:27:54

67

4835

CHIX

13:28:00

67

4839

CHIX

13:28:49

110

4839

CHIX

13:28:49

179

4843

CHIX

13:29:54

124

4842

CHIX

13:29:54

51

4845

CHIX

13:30:51

57

4845

CHIX

13:31:11

68

4846

CHIX

13:31:11

8

4843

CHIX

13:31:12

65

4843

CHIX

13:31:12

63

4844

CHIX

13:31:12

15

4839

CHIX

13:31:39

44

4839

CHIX

13:31:39

28

4839

CHIX

13:32:05

25

4839

CHIX

13:32:05

53

4841

CHIX

13:32:51

48

4841

CHIX

13:33:01

70

4841

CHIX

13:33:01

52

4837

CHIX

13:33:03

54

4833

CHIX

13:33:51

56

4832

CHIX

13:34:35

58

4831

CHIX

13:35:30

54

4831

CHIX

13:35:30

82

4830

CHIX

13:35:40

58

4828

CHIX

13:36:23

3

4831

CHIX

13:36:53

66

4831

CHIX

13:36:53

54

4832

CHIX

13:36:53

78

4832

CHIX

13:39:01

58

4832

CHIX

13:39:01

72

4830

CHIX

13:39:39

41

4834

CHIX

13:41:56

82

4834

CHIX

13:41:56

86

4833

CHIX

13:42:08

56

4834

CHIX

13:42:08

79

4834

CHIX

13:42:08

63

4834

CHIX

13:43:06

65

4836

CHIX

13:43:06

70

4835

CHIX

13:44:54

42

4844

CHIX

13:46:17

70

4844

CHIX

13:46:17

58

4844

CHIX

13:46:31

63

4846

CHIX

13:47:13

68

4846

CHIX

13:47:13

57

4848

CHIX

13:48:04

96

4847

CHIX

13:48:06

53

4846

CHIX

13:48:58

57

4847

CHIX

13:48:58

61

4847

CHIX

13:49:57

45

4845

CHIX

13:50:28

17

4845

CHIX

13:50:28

63

4842

CHIX

13:52:58

54

4840

CHIX

13:53:24

52

4846

CHIX

13:53:42

71

4846

CHIX

13:53:42

52

4843

CHIX

13:53:46

65

4842

CHIX

13:54:33

90

4842

CHIX

13:54:33

60

4840

CHIX

13:56:14

81

4840

CHIX

13:56:21

54

4842

CHIX

13:56:21

99

4842

CHIX

13:56:21

61

4851

CHIX

13:57:46

56

4850

CHIX

13:57:50

53

4849

CHIX

13:57:50

61

4849

CHIX

13:58:25

53

4848

CHIX

13:58:29

55

4850

CHIX

13:59:53

10

4851

CHIX

13:59:53

60

4851

CHIX

13:59:53

58

4848

CHIX

14:00:10

58

4848

CHIX

14:00:10

60

4843

CHIX

14:01:22

29

4842

CHIX

14:02:14

98

4841

CHIX

14:02:19

58

4842

CHIX

14:02:19

56

4839

CHIX

14:02:48

60

4835

CHIX

14:03:24

87

4835

CHIX

14:03:50

54

4829

CHIX

14:04:32

57

4826

CHIX

14:04:35

55

4832

CHIX

14:04:52

68

4832

CHIX

14:04:52

62

4832

CHIX

14:05:17

51

4832

CHIX

14:05:17

84

4834

CHIX

14:05:39

80

4834

CHIX

14:05:39

52

4837

CHIX

14:05:50

57

4837

CHIX

14:06:01

58

4835

CHIX

14:06:02

78

4836

CHIX

14:06:02

54

4831

CHIX

14:07:13

61

4829

CHIX

14:08:32

51

4829

CHIX

14:08:32

184

4836

CHIX

14:08:57

52

4837

CHIX

14:09:10

35

4838

CHIX

14:09:12

29

4838

CHIX

14:09:17

59

4839

CHIX

14:09:32

81

4842

CHIX

14:10:05

55

4841

CHIX

14:10:14

52

4841

CHIX

14:10:14

67

4838

CHIX

14:10:39

86

4841

CHIX

14:11:53

73

4842

CHIX

14:12:04

52

4840

CHIX

14:12:09

53

4842

CHIX

14:13:10

84

4843

CHIX

14:13:10

56

4840

CHIX

14:14:28

76

4840

CHIX

14:16:33

61

4840

CHIX

14:16:35

98

4839

CHIX

14:16:49

61

4837

CHIX

14:18:23

55

4836

CHIX

14:19:24

60

4836

CHIX

14:20:18

57

4836

CHIX

14:20:20

57

4835

CHIX

14:20:21

59

4839

CHIX

14:21:13

60

4838

CHIX

14:21:14

55

4839

CHIX

14:21:24

68

4842

CHIX

14:22:29

61

4842

CHIX

14:22:29

57

4847

CHIX

14:23:14

66

4847

CHIX

14:23:15

61

4845

CHIX

14:23:47

37

4845

CHIX

14:23:47

61

4851

CHIX

14:24:14

53

4849

CHIX

14:24:31

61

4849

CHIX

14:24:31

59

4849

CHIX

14:25:07

52

4850

CHIX

14:25:07

51

4849

CHIX

14:25:52

62

4850

CHIX

14:25:52

6

4848

CHIX

14:26:03

82

4848

CHIX

14:26:03

60

4847

CHIX

14:26:05

54

4843

CHIX

14:27:13

58

4842

CHIX

14:27:27

63

4842

CHIX

14:27:27

60

4839

CHIX

14:28:21

86

4840

CHIX

14:28:21

129

4840

CHIX

14:29:03

56

4838

CHIX

14:30:02

52

4832

CHIX

14:30:30

61

4830

CHIX

14:31:01

3

4833

CHIX

14:31:08

93

4833

CHIX

14:31:08

53

4833

CHIX

14:31:09

56

4834

CHIX

14:31:38

15

4834

CHIX

14:31:38

71

4834

CHIX

14:31:38

16

4832

CHIX

14:31:39

65

4832

CHIX

14:31:39

70

4828

CHIX

14:32:13

102

4833

CHIX

14:32:29

62

4833

CHIX

14:32:30

71

4832

CHIX

14:32:45

121

4832

CHIX

14:32:45

53

4825

CHIX

14:33:36

62

4828

CHIX

14:33:36

54

4828

CHIX

14:33:36

117

4823

CHIX

14:33:56

11

4821

CHIX

14:34:33

49

4821

CHIX

14:34:33

55

4821

CHIX

14:34:33

38

4825

CHIX

14:35:25

70

4825

CHIX

14:35:25

10

4825

CHIX

14:35:25

83

4825

CHIX

14:35:25

67

4824

CHIX

14:35:25

35

4824

CHIX

14:35:25

60

4824

CHIX

14:35:25

57

4819

CHIX

14:36:27

11

4824

CHIX

14:36:41

89

4824

CHIX

14:36:41

11

4825

CHIX

14:36:54

105

4827

CHIX

14:37:10

67

4826

CHIX

14:37:10

51

4828

CHIX

14:37:22

53

4827

CHIX

14:37:29

58

4827

CHIX

14:37:29

51

4825

CHIX

14:37:44

46

4824

CHIX

14:38:00

9

4824

CHIX

14:38:00

26

4825

CHIX

14:38:15

36

4825

CHIX

14:38:15

56

4825

CHIX

14:38:27

51

4823

CHIX

14:38:41

53

4822

CHIX

14:39:00

53

4821

CHIX

14:39:01

52

4820

CHIX

14:39:21

57

4818

CHIX

14:39:33

60

4816

CHIX

14:40:04

59

4815

CHIX

14:40:04

70

4816

CHIX

14:40:04

57

4817

CHIX

14:40:04

58

4813

CHIX

14:40:43

59

4811

CHIX

14:41:00

59

4816

CHIX

14:41:34

80

4816

CHIX

14:41:34

122

4816

CHIX

14:41:34

63

4817

CHIX

14:41:59

52

4816

CHIX

14:42:12

51

4816

CHIX

14:42:12

65

4812

CHIX

14:42:39

60

4809

CHIX

14:42:54

81

4811

CHIX

14:44:10

54

4815

CHIX

14:44:39

61

4813

CHIX

14:44:52

80

4813

CHIX

14:44:52

27

4809

CHIX

14:45:37

78

4811

CHIX

14:45:47

61

4808

CHIX

14:46:00

71

4813

CHIX

14:46:51

58

4813

CHIX

14:46:55

63

4813

CHIX

14:47:00

54

4812

CHIX

14:47:10

58

4812

CHIX

14:47:10

75

4806

CHIX

14:48:00

57

4806

CHIX

14:48:00

59

4801

CHIX

14:48:36

51

4799

CHIX

14:49:00

59

4804

CHIX

14:50:08

145

4801

CHIX

14:50:08

26

4801

CHIX

14:50:08

78

4804

CHIX

14:50:16

57

4804

CHIX

14:50:16

103

4807

CHIX

14:50:27

51

4806

CHIX

14:50:28

59

4806

CHIX

14:50:42

113

4805

CHIX

14:51:00

53

4803

CHIX

14:51:03

60

4803

CHIX

14:51:07

52

4802

CHIX

14:51:08

54

4802

CHIX

14:51:08

50

4802

CHIX

14:51:37

63

4801

CHIX

14:51:46

59

4803

CHIX

14:52:18

62

4804

CHIX

14:52:20

53

4807

CHIX

14:52:55

52

4809

CHIX

14:52:59

71

4808

CHIX

14:53:00

56

4808

CHIX

14:53:07

53

4808

CHIX

14:53:10

58

4810

CHIX

14:53:45

92

4810

CHIX

14:53:45

59

4808

CHIX

14:54:44

53

4808

CHIX

14:54:44

51

4810

CHIX

14:54:49

82

4813

CHIX

14:55:42

53

4813

CHIX

14:56:02

57

4813

CHIX

14:56:02

59

4813

CHIX

14:56:02

13

4812

CHIX

14:56:08

70

4812

CHIX

14:56:08

54

4811

CHIX

14:57:15

64

4808

CHIX

14:57:21

88

4810

CHIX

14:59:00

104

4807

CHIX

14:59:01

53

4807

CHIX

14:59:57

69

4808

CHIX

14:59:57

70

4806

CHIX

14:59:58

41

4803

CHIX

14:59:59

22

4803

CHIX

14:59:59

20

4807

CHIX

15:00:07

70

4806

CHIX

15:00:07

94

4807

CHIX

15:00:46

60

4807

CHIX

15:00:52

81

4805

CHIX

15:01:00

60

4802

CHIX

15:01:09

69

4802

CHIX

15:01:09

12

4802

CHIX

15:01:09

62

4805

CHIX

15:02:10

62

4809

CHIX

15:03:34

23

4811

CHIX

15:03:59

38

4811

CHIX

15:03:59

67

4811

CHIX

15:04:01

41

4810

CHIX

15:04:03

42

4810

CHIX

15:04:03

75

4814

CHIX

15:04:41

52

4812

CHIX

15:04:42

90

4812

CHIX

15:04:42

16

4814

CHIX

15:05:20

57

4814

CHIX

15:05:20

60

4813

CHIX

15:05:26

81

4810

CHIX

15:06:35

36

4810

CHIX

15:06:35

63

4809

CHIX

15:06:54

58

4807

CHIX

15:07:07

19

4807

CHIX

15:07:07

101

4806

CHIX

15:07:41

96

4804

CHIX

15:08:01

56

4804

CHIX

15:08:14

52

4802

CHIX

15:08:55

63

4800

CHIX

15:09:00

61

4800

CHIX

15:09:16

56

4800

CHIX

15:09:16

59

4800

CHIX

15:09:16

56

4797

CHIX

15:09:28

107

4802

CHIX

15:09:48

71

4801

CHIX

15:10:01

129

4802

CHIX

15:10:01

66

4800

CHIX

15:10:40

124

4802

CHIX

15:11:06

64

4804

CHIX

15:11:09

71

4804

CHIX

15:11:09

56

4802

CHIX

15:11:13

73

4890

LSE

08:50:21

100

4890

LSE

08:50:21

117

4891

LSE

08:50:21

168

4899

LSE

08:51:22

59

4898

LSE

08:52:13

163

4898

LSE

08:52:13

58

4898

LSE

08:52:22

47

4898

LSE

08:52:22

99

4898

LSE

08:52:22

15

4898

LSE

08:52:22

80

4909

LSE

08:54:13

77

4909

LSE

08:54:13

100

4909

LSE

08:54:13

189

4911

LSE

08:54:20

281

4911

LSE

08:54:34

180

4907

LSE

08:54:47

120

4909

LSE

08:54:47

47

4909

LSE

08:54:47

79

4909

LSE

08:54:47

6

4905

LSE

08:54:48

43

4905

LSE

08:54:48

78

4905

LSE

08:54:48

43

4902

LSE

08:56:09

95

4902

LSE

08:56:09

114

4902

LSE

08:57:19

40

4901

LSE

08:57:19

89

4901

LSE

08:57:19

107

4899

LSE

08:57:32

118

4900

LSE

08:57:32

74

4900

LSE

08:57:45

35

4899

LSE

08:57:56

81

4899

LSE

08:57:56

124

4899

LSE

08:57:56

84

4901

LSE

08:58:16

30

4901

LSE

08:58:16

80

4902

LSE

08:58:36

43

4902

LSE

08:58:38

131

4901

LSE

08:58:42

222

4900

LSE

08:59:11

75

4902

LSE

09:00:00

68

4902

LSE

09:00:00

64

4902

LSE

09:00:00

5

4902

LSE

09:00:00

110

4902

LSE

09:00:00

146

4901

LSE

09:00:04

49

4901

LSE

09:00:04

37

4899

LSE

09:00:12

86

4899

LSE

09:00:12

112

4900

LSE

09:00:12

128

4900

LSE

09:00:12

114

4899

LSE

09:00:29

32

4903

LSE

09:00:56

287

4903

LSE

09:00:56

175

4902

LSE

09:01:00

124

4901

LSE

09:01:06

112

4900

LSE

09:01:21

14

4900

LSE

09:01:21

100

4900

LSE

09:01:21

12

4899

LSE

09:01:40

171

4899

LSE

09:01:40

126

4899

LSE

09:02:34

16

4899

LSE

09:04:09

41

4899

LSE

09:04:09

67

4899

LSE

09:04:09

29

4898

LSE

09:04:48

53

4897

LSE

09:05:06

75

4897

LSE

09:05:06

122

4898

LSE

09:05:06

9

4898

LSE

09:05:06

40

4898

LSE

09:05:06

96

4898

LSE

09:05:06

8

4898

LSE

09:05:06

37

4898

LSE

09:05:06

16

4898

LSE

09:05:06

120

4895

LSE

09:05:27

120

4909

LSE

09:07:09

75

4908

LSE

09:07:09

90

4910

LSE

09:07:09

75

4910

LSE

09:07:09

17

4910

LSE

09:07:09

120

4909

LSE

09:07:09

106

4909

LSE

09:07:09

108

4910

LSE

09:08:03

146

4910

LSE

09:08:24

90

4911

LSE

09:08:24

30

4911

LSE

09:08:24

221

4910

LSE

09:08:47

51

4909

LSE

09:09:14

75

4909

LSE

09:09:14

6

4909

LSE

09:09:14

72

4909

LSE

09:09:14

61

4909

LSE

09:09:14

46

4909

LSE

09:09:14

109

4905

LSE

09:09:38

44

4914

LSE

09:11:56

75

4914

LSE

09:11:56

115

4914

LSE

09:11:56

122

4914

LSE

09:11:56

159

4913

LSE

09:12:29

29

4910

LSE

09:12:40

35

4910

LSE

09:12:40

75

4910

LSE

09:12:40

108

4911

LSE

09:13:45

106

4909

LSE

09:13:58

128

4904

LSE

09:14:26

135

4906

LSE

09:15:39

177

4905

LSE

09:16:15

43

4902

LSE

09:16:38

75

4902

LSE

09:16:38

103

4902

LSE

09:16:38

124

4902

LSE

09:16:38

116

4902

LSE

09:16:38

72

4899

LSE

09:17:04

41

4899

LSE

09:17:06

141

4901

LSE

09:17:58

218

4900

LSE

09:17:59

106

4897

LSE

09:18:02

120

4899

LSE

09:18:02

128

4899

LSE

09:18:02

104

4895

LSE

09:18:33

171

4895

LSE

09:18:33

71

4892

LSE

09:19:17

115

4892

LSE

09:19:17

65

4900

LSE

09:20:19

152

4900

LSE

09:20:19

132

4900

LSE

09:20:20

208

4900

LSE

09:20:20

229

4900

LSE

09:20:20

141

4900

LSE

09:20:20

168

4900

LSE

09:20:20

128

4900

LSE

09:20:21

189

4900

LSE

09:20:21

145

4900

LSE

09:20:21

25

4902

LSE

09:20:24

100

4902

LSE

09:20:24

90

4901

LSE

09:20:27

13

4902

LSE

09:20:27

136

4901

LSE

09:20:27

93

4900

LSE

09:20:30

31

4900

LSE

09:20:30

107

4900

LSE

09:20:30

124

4898

LSE

09:21:44

119

4898

LSE

09:21:44

109

4897

LSE

09:22:34

54

4897

LSE

09:22:34

71

4897

LSE

09:22:34

61

4896

LSE

09:23:17

55

4896

LSE

09:23:17

118

4894

LSE

09:23:44

127

4891

LSE

09:23:53

123

4889

LSE

09:23:57

193

4894

LSE

09:25:18

122

4893

LSE

09:25:40

107

4893

LSE

09:25:40

57

4893

LSE

09:25:40

47

4893

LSE

09:25:40

194

4892

LSE

09:25:54

38

4890

LSE

09:25:55

76

4890

LSE

09:25:55

41

4888

LSE

09:26:39

83

4888

LSE

09:26:39

109

4889

LSE

09:26:39

115

4886

LSE

09:27:19

107

4884

LSE

09:29:44

31

4884

LSE

09:29:44

87

4884

LSE

09:29:44

83

4883

LSE

09:30:05

50

4883

LSE

09:30:05

2

4882

LSE

09:30:08

104

4885

LSE

09:30:57

134

4885

LSE

09:30:57

99

4884

LSE

09:31:03

51

4884

LSE

09:31:03

169

4883

LSE

09:31:12

111

4882

LSE

09:31:26

6

4881

LSE

09:31:31

109

4881

LSE

09:31:32

123

4881

LSE

09:33:27

138

4880

LSE

09:33:32

122

4879

LSE

09:33:33

150

4879

LSE

09:33:33

102

4878

LSE

09:33:39

66

4878

LSE

09:33:39

37

4877

LSE

09:33:42

17

4877

LSE

09:33:47

60

4877

LSE

09:33:47

84

4874

LSE

09:34:07

8

4874

LSE

09:34:08

17

4874

LSE

09:34:11

19

4874

LSE

09:34:19

23

4872

LSE

09:34:37

81

4872

LSE

09:34:37

50

4874

LSE

09:36:28

100

4874

LSE

09:36:28

88

4874

LSE

09:36:28

115

4875

LSE

09:37:06

125

4875

LSE

09:37:06

93

4874

LSE

09:37:16

122

4874

LSE

09:37:16

4

4872

LSE

09:37:22

126

4872

LSE

09:37:29

128

4871

LSE

09:37:38

92

4867

LSE

09:37:39

103

4867

LSE

09:37:55

119

4867

LSE

09:37:55

23

4867

LSE

09:37:55

117

4866

LSE

09:38:05

163

4866

LSE

09:38:05

132

4866

LSE

09:38:10

123

4865

LSE

09:38:28

125

4865

LSE

09:38:28

152

4863

LSE

09:38:51

72

4863

LSE

09:38:51

29

4862

LSE

09:39:24

97

4862

LSE

09:39:24

110

4861

LSE

09:39:43

86

4858

LSE

09:39:56

27

4858

LSE

09:39:56

126

4858

LSE

09:39:56

143

4856

LSE

09:40:10

70

4855

LSE

09:41:06

38

4855

LSE

09:41:06

8

4854

LSE

09:41:09

36

4854

LSE

09:41:22

70

4854

LSE

09:41:23

110

4854

LSE

09:41:25

10

4854

LSE

09:41:25

44

4860

LSE

09:42:25

48

4860

LSE

09:42:25

112

4860

LSE

09:42:25

203

4858

LSE

09:42:57

72

4857

LSE

09:43:05

119

4857

LSE

09:43:05

81

4863

LSE

09:44:04

38

4863

LSE

09:44:04

27

4864

LSE

09:44:05

70

4864

LSE

09:44:05

75

4864

LSE

09:44:05

137

4862

LSE

09:45:00

34

4868

LSE

09:45:54

75

4868

LSE

09:45:54

162

4868

LSE

09:45:54

75

4868

LSE

09:45:54

153

4868

LSE

09:45:54

145

4866

LSE

09:45:56

119

4863

LSE

09:46:32

115

4862

LSE

09:47:10

126

4866

LSE

09:48:53

67

4866

LSE

09:48:53

55

4866

LSE

09:48:53

139

4866

LSE

09:50:56

50

4864

LSE

09:51:05

70

4864

LSE

09:51:05

116

4863

LSE

09:51:37

7

4863

LSE

09:51:37

127

4863

LSE

09:51:37

105

4860

LSE

09:52:34

107

4861

LSE

09:52:34

201

4857

LSE

09:53:07

12

4865

LSE

09:54:46

138

4866

LSE

09:54:46

9

4866

LSE

09:54:46

200

4867

LSE

09:54:46

59

4867

LSE

09:54:46

90

4870

LSE

09:56:00

104

4870

LSE

09:56:00

30

4870

LSE

09:56:00

10

4870

LSE

09:56:00

75

4870

LSE

09:56:00

199

4869

LSE

09:56:19

20

4868

LSE

09:56:19

89

4868

LSE

09:56:19

186

4866

LSE

09:57:05

124

4864

LSE

09:57:13

148

4866

LSE

10:00:05

57

4864

LSE

10:00:23

56

4864

LSE

10:00:23

39

4862

LSE

10:00:47

71

4862

LSE

10:00:47

51

4859

LSE

10:01:43

75

4859

LSE

10:01:43

51

4862

LSE

10:02:41

75

4862

LSE

10:02:41

173

4863

LSE

10:03:01

169

4862

LSE

10:03:24

116

4862

LSE

10:03:24

121

4861

LSE

10:04:03

132

4858

LSE

10:04:10

138

4857

LSE

10:06:02

99

4856

LSE

10:06:35

16

4856

LSE

10:06:35

74

4861

LSE

10:09:11

108

4861

LSE

10:09:11

75

4858

LSE

10:09:30

281

4859

LSE

10:09:30

41

4859

LSE

10:09:30

160

4859

LSE

10:09:30

6

4859

LSE

10:10:43

103

4859

LSE

10:10:43

9

4862

LSE

10:11:47

238

4862

LSE

10:11:47

191

4862

LSE

10:11:47

64

4865

LSE

10:16:25

200

4865

LSE

10:16:25

3

4865

LSE

10:16:25

124

4865

LSE

10:16:25

151

4865

LSE

10:16:25

39

4865

LSE

10:16:25

75

4869

LSE

10:17:31

73

4869

LSE

10:17:31

453

4869

LSE

10:17:31

91

4868

LSE

10:18:15

52

4868

LSE

10:18:15

172

4866

LSE

10:19:17

66

4865

LSE

10:20:31

117

4865

LSE

10:20:31

11

4865

LSE

10:20:31

80

4868

LSE

10:21:04

132

4868

LSE

10:21:04

102

4867

LSE

10:23:29

121

4867

LSE

10:23:29

193

4866

LSE

10:25:07

105

4867

LSE

10:25:07

107

4864

LSE

10:26:02

128

4865

LSE

10:26:02

103

4862

LSE

10:26:08

34

4862

LSE

10:26:08

158

4862

LSE

10:26:08

73

4861

LSE

10:26:29

100

4861

LSE

10:26:29

125

4862

LSE

10:27:44

76

4862

LSE

10:27:44

39

4862

LSE

10:27:44

73

4861

LSE

10:28:52

62

4861

LSE

10:28:52

122

4860

LSE

10:30:02

77

4857

LSE

10:30:03

44

4857

LSE

10:30:03

92

4856

LSE

10:30:56

58

4856

LSE

10:30:56

75

4865

LSE

10:32:01

16

4867

LSE

10:32:04

226

4867

LSE

10:32:04

127

4869

LSE

10:32:27

86

4869

LSE

10:32:41

55

4869

LSE

10:32:41

75

4873

LSE

10:33:51

101

4872

LSE

10:34:53

75

4871

LSE

10:34:53

67

4873

LSE

10:34:53

247

4873

LSE

10:34:53

106

4873

LSE

10:34:53

118

4873

LSE

10:34:53

124

4872

LSE

10:35:09

75

4877

LSE

10:35:56

118

4877

LSE

10:35:56

75

4877

LSE

10:36:11

170

4877

LSE

10:36:11

106

4877

LSE

10:36:11

113

4877

LSE

10:36:11

80

4876

LSE

10:36:11

141

4876

LSE

10:36:11

111

4877

LSE

10:36:11

119

4873

LSE

10:38:46

70

4875

LSE

10:38:46

39

4875

LSE

10:38:46

37

4877

LSE

10:40:29

109

4877

LSE

10:40:29

47

4877

LSE

10:40:29

66

4877

LSE

10:40:29

69

4875

LSE

10:40:41

54

4875

LSE

10:40:41

19

4875

LSE

10:40:41

100

4876

LSE

10:41:05

61

4876

LSE

10:41:05

93

4875

LSE

10:41:39

116

4875

LSE

10:42:09

52

4875

LSE

10:42:09

30

4875

LSE

10:42:09

119

4874

LSE

10:42:44

111

4873

LSE

10:42:51

118

4872

LSE

10:43:52

109

4871

LSE

10:44:18

103

4870

LSE

10:44:29

32

4871

LSE

10:47:20

119

4871

LSE

10:47:20

90

4871

LSE

10:47:20

24

4871

LSE

10:47:20

216

4871

LSE

10:49:52

123

4871

LSE

10:49:52

103

4874

LSE

10:51:19

21

4874

LSE

10:51:19

245

4874

LSE

10:51:19

100

4873

LSE

10:51:23

25

4873

LSE

10:51:23

3

4873

LSE

10:51:23

100

4873

LSE

10:51:23

45

4872

LSE

10:51:24

100

4872

LSE

10:51:24

166

4875

LSE

10:53:10

102

4874

LSE

10:53:11

42

4874

LSE

10:53:11

80

4883

LSE

10:56:24

77

4883

LSE

10:56:24

113

4883

LSE

10:56:24

104

4887

LSE

10:57:34

79

4887

LSE

10:57:34

39

4887

LSE

10:57:34

116

4886

LSE

10:57:35

14

4886

LSE

10:57:35

88

4893

LSE

10:59:31

66

4893

LSE

10:59:31

116

4894

LSE

10:59:31

111

4894

LSE

10:59:31

172

4895

LSE

10:59:31

75

4891

LSE

10:59:49

108

4891

LSE

10:59:49

252

4890

LSE

11:00:49

34

4890

LSE

11:01:02

77

4890

LSE

11:01:02

110

4890

LSE

11:01:53

101

4889

LSE

11:02:00

99

4889

LSE

11:02:00

13

4889

LSE

11:02:00

12

4892

LSE

11:03:19

112

4892

LSE

11:03:19

116

4892

LSE

11:03:19

67

4891

LSE

11:03:25

45

4891

LSE

11:03:25

6

4891

LSE

11:03:25

123

4890

LSE

11:04:13

258

4897

LSE

11:07:39

125

4897

LSE

11:07:39

87

4897

LSE

11:07:52

18

4897

LSE

11:07:52

98

4896

LSE

11:08:04

7

4896

LSE

11:08:04

114

4896

LSE

11:08:04

135

4894

LSE

11:08:51

51

4894

LSE

11:08:51

81

4893

LSE

11:09:05

67

4893

LSE

11:09:05

130

4892

LSE

11:10:07

110

4892

LSE

11:10:07

126

4889

LSE

11:11:09

89

4888

LSE

11:11:14

14

4888

LSE

11:11:14

27

4887

LSE

11:11:59

15

4887

LSE

11:11:59

109

4886

LSE

11:12:42

61

4887

LSE

11:12:42

26

4884

LSE

11:12:48

90

4884

LSE

11:12:53

70

4885

LSE

11:14:09

244

4884

LSE

11:14:19

25

4884

LSE

11:14:19

82

4882

LSE

11:14:34

55

4882

LSE

11:14:34

124

4880

LSE

11:15:10

114

4885

LSE

11:17:32

124

4882

LSE

11:17:57

109

4879

LSE

11:18:22

115

4878

LSE

11:20:11

293

4878

LSE

11:20:12

145

4878

LSE

11:20:12

120

4874

LSE

11:20:12

107

4877

LSE

11:20:12

107

4878

LSE

11:20:13

75

4878

LSE

11:20:13

702

4878

LSE

11:20:13

74

4878

LSE

11:20:13

214

4878

LSE

11:20:13

379

4878

LSE

11:20:13

38

4881

LSE

11:22:27

124

4881

LSE

11:22:27

86

4881

LSE

11:22:27

121

4883

LSE

11:23:48

100

4882

LSE

11:24:44

24

4882

LSE

11:25:00

101

4882

LSE

11:25:00

21

4882

LSE

11:25:00

204

4882

LSE

11:28:23

110

4882

LSE

11:28:23

173

4881

LSE

11:30:19

116

4880

LSE

11:31:24

29

4880

LSE

11:31:24

78

4879

LSE

11:31:50

30

4879

LSE

11:31:50

79

4878

LSE

11:31:59

26

4878

LSE

11:32:02

120

4874

LSE

11:33:51

125

4874

LSE

11:33:51

157

4873

LSE

11:33:56

236

4871

LSE

11:37:34

154

4870

LSE

11:38:26

150

4868

LSE

11:39:00

194

4869

LSE

11:42:02

90

4867

LSE

11:42:23

34

4867

LSE

11:42:54

122

4867

LSE

11:42:54

111

4866

LSE

11:45:16

55

4863

LSE

11:45:22

66

4863

LSE

11:45:22

69

4864

LSE

11:48:32

106

4864

LSE

11:48:32

41

4864

LSE

11:48:32

90

4863

LSE

11:48:59

82

4863

LSE

11:48:59

24

4863

LSE

11:48:59

34

4863

LSE

11:48:59

91

4863

LSE

11:48:59

5

4863

LSE

11:48:59

108

4863

LSE

11:48:59

164

4863

LSE

11:48:59

14

4863

LSE

11:49:00

120

4862

LSE

11:52:09

87

4866

LSE

11:52:56

40

4866

LSE

11:52:56

34

4866

LSE

11:52:56

17

4867

LSE

11:52:56

167

4867

LSE

11:52:56

38

4872

LSE

11:54:22

55

4870

LSE

11:54:40

100

4870

LSE

11:54:40

23

4870

LSE

11:54:40

125

4871

LSE

11:54:40

121

4871

LSE

11:54:40

23

4875

LSE

11:56:07

135

4875

LSE

11:56:07

110

4876

LSE

11:56:41

102

4875

LSE

11:56:41

80

4876

LSE

11:56:54

70

4876

LSE

11:56:54

98

4876

LSE

11:56:54

26

4876

LSE

11:56:54

21

4876

LSE

11:56:54

84

4876

LSE

11:56:54

24

4875

LSE

11:57:07

59

4875

LSE

11:57:07

41

4875

LSE

11:57:07

11

4871

LSE

11:57:36

62

4871

LSE

11:57:36

28

4871

LSE

11:57:36

11

4871

LSE

11:57:36

88

4870

LSE

11:59:07

19

4870

LSE

11:59:07

75

4867

LSE

12:03:06

104

4867

LSE

12:03:06

119

4867

LSE

12:03:06

85

4871

LSE

12:03:35

78

4871

LSE

12:03:35

70

4871

LSE

12:03:35

34

4874

LSE

12:04:21

160

4874

LSE

12:04:21

75

4874

LSE

12:04:21

129

4872

LSE

12:04:29

33

4872

LSE

12:04:29

109

4872

LSE

12:04:29

167

4870

LSE

12:04:57

100

4871

LSE

12:06:29

93

4871

LSE

12:06:29

305

4873

LSE

12:07:14

49

4873

LSE

12:07:14

100

4873

LSE

12:07:14

81

4873

LSE

12:07:14

115

4875

LSE

12:09:32

113

4875

LSE

12:09:57

44

4876

LSE

12:11:54

114

4876

LSE

12:11:54

57

4877

LSE

12:11:54

88

4877

LSE

12:11:54

24

4874

LSE

12:12:03

75

4874

LSE

12:12:03

20

4874

LSE

12:12:03

117

4876

LSE

12:12:55

26

4876

LSE

12:14:33

82

4876

LSE

12:14:33

111

4874

LSE

12:17:19

103

4872

LSE

12:19:37

125

4870

LSE

12:20:16

72

4874

LSE

12:23:14

53

4874

LSE

12:23:14

6

4874

LSE

12:23:30

91

4874

LSE

12:23:30

43

4874

LSE

12:24:00

170

4874

LSE

12:24:00

49

4872

LSE

12:24:21

10

4872

LSE

12:24:21

83

4872

LSE

12:24:21

80

4871

LSE

12:24:48

121

4871

LSE

12:24:48

72

4867

LSE

12:26:06

31

4867

LSE

12:26:06

104

4865

LSE

12:26:58

57

4865

LSE

12:26:58

61

4865

LSE

12:26:58

48

4865

LSE

12:26:58

68

4865

LSE

12:26:58

107

4865

LSE

12:29:19

107

4864

LSE

12:30:11

115

4864

LSE

12:33:24

113

4863

LSE

12:34:02

109

4860

LSE

12:34:48

116

4859

LSE

12:35:48

16

4858

LSE

12:35:49

75

4858

LSE

12:36:15

10

4858

LSE

12:36:15

7

4858

LSE

12:36:15

86

4855

LSE

12:37:53

6

4855

LSE

12:37:53

24

4855

LSE

12:37:53

107

4855

LSE

12:37:53

75

4861

LSE

12:39:12

45

4861

LSE

12:39:12

39

4859

LSE

12:40:43

121

4859

LSE

12:40:43

73

4860

LSE

12:40:43

14

4860

LSE

12:40:43

109

4860

LSE

12:40:43

155

4858

LSE

12:40:44

127

4856

LSE

12:41:41

41

4855

LSE

12:41:55

82

4855

LSE

12:41:55

49

4854

LSE

12:42:45

69

4854

LSE

12:42:45

21

4850

LSE

12:44:00

96

4850

LSE

12:44:00

123

4846

LSE

12:45:07

137

4845

LSE

12:45:12

202

4847

LSE

12:47:29

66

4850

LSE

12:48:40

57

4850

LSE

12:48:40

83

4849

LSE

12:49:52

124

4857

LSE

12:51:54

75

4857

LSE

12:51:54

280

4857

LSE

12:51:54

93

4856

LSE

12:52:00

91

4856

LSE

12:52:00

116

4854

LSE

12:53:02

106

4851

LSE

12:53:49

122

4853

LSE

12:53:49

82

4850

LSE

12:54:42

32

4850

LSE

12:54:42

14

4858

LSE

12:56:00

200

4858

LSE

12:56:00

54

4857

LSE

12:56:07

122

4857

LSE

12:56:07

143

4856

LSE

12:56:37

114

4856

LSE

12:56:37

48

4856

LSE

12:56:37

59

4854

LSE

12:57:12

65

4854

LSE

12:57:12

107

4853

LSE

12:57:34

54

4858

LSE

13:00:55

24

4858

LSE

13:00:55

75

4858

LSE

13:00:55

79

4858

LSE

13:00:55

49

4858

LSE

13:00:55

106

4858

LSE

13:00:55

86

4856

LSE

13:01:26

36

4856

LSE

13:01:26

126

4856

LSE

13:02:32

61

4855

LSE

13:02:46

57

4855

LSE

13:02:55

121

4851

LSE

13:07:28

120

4857

LSE

13:08:10

123

4857

LSE

13:08:10

70

4859

LSE

13:08:37

151

4859

LSE

13:09:00

153

4859

LSE

13:09:00

139

4858

LSE

13:09:41

124

4860

LSE

13:11:01

222

4859

LSE

13:11:10

171

4858

LSE

13:11:20

70

4866

LSE

13:12:52

126

4866

LSE

13:12:52

43

4865

LSE

13:12:57

81

4865

LSE

13:12:57

13

4866

LSE

13:12:57

142

4866

LSE

13:12:57

20

4866

LSE

13:14:20

170

4868

LSE

13:14:28

75

4868

LSE

13:14:28

48

4867

LSE

13:15:53

90

4867

LSE

13:15:53

85

4867

LSE

13:15:53

29

4867

LSE

13:15:53

139

4867

LSE

13:15:53

111

4864

LSE

13:16:54

116

4863

LSE

13:17:42

7

4863

LSE

13:17:42

112

4862

LSE

13:18:02

107

4860

LSE

13:18:47

104

4860

LSE

13:18:47

49

4858

LSE

13:18:48

129

4859

LSE

13:18:48

65

4858

LSE

13:18:49

108

4855

LSE

13:20:39

27

4851

LSE

13:21:09

92

4851

LSE

13:21:09

106

4848

LSE

13:22:16

4

4848

LSE

13:22:17

58

4848

LSE

13:22:17

62

4848

LSE

13:22:18

56

4842

LSE

13:25:06

75

4842

LSE

13:25:06

125

4844

LSE

13:25:06

75

4841

LSE

13:25:07

22

4841

LSE

13:25:07

116

4841

LSE

13:25:07

75

4841

LSE

13:25:07

166

4841

LSE

13:25:07

107

4840

LSE

13:25:08

125

4840

LSE

13:25:08

142

4839

LSE

13:25:09

127

4837

LSE

13:25:12

104

4836

LSE

13:25:14

116

4835

LSE

13:25:49

107

4831

LSE

13:25:55

70

4829

LSE

13:26:01

46

4829

LSE

13:26:01

122

4839

LSE

13:27:31

116

4839

LSE

13:27:31

116

4839

LSE

13:27:31

75

4837

LSE

13:27:33

47

4837

LSE

13:27:33

121

4837

LSE

13:27:33

40

4835

LSE

13:27:57

17

4835

LSE

13:28:00

106

4835

LSE

13:28:00

4

4838

LSE

13:28:49

113

4838

LSE

13:28:49

110

4838

LSE

13:28:49

110

4837

LSE

13:28:59

117

4837

LSE

13:28:59

45

4842

LSE

13:30:51

70

4842

LSE

13:30:51

36

4843

LSE

13:30:51

75

4843

LSE

13:30:51

199

4845

LSE

13:30:51

112

4842

LSE

13:31:24

118

4839

LSE

13:31:39

121

4838

LSE

13:32:05

129

4839

LSE

13:33:01

121

4836

LSE

13:33:06

112

4826

LSE

13:36:23

104

4828

LSE

13:36:23

65

4832

LSE

13:39:01

156

4832

LSE

13:39:01

146

4830

LSE

13:39:39

175

4833

LSE

13:42:08

115

4835

LSE

13:43:06

48

4836

LSE

13:43:06

134

4836

LSE

13:43:06

61

4836

LSE

13:44:54

75

4836

LSE

13:44:54

119

4835

LSE

13:44:54

103

4835

LSE

13:44:54

77

4846

LSE

13:47:33

40

4846

LSE

13:47:33

35

4847

LSE

13:48:06

81

4847

LSE

13:48:06

119

4847

LSE

13:48:06

93

4847

LSE

13:48:58

154

4847

LSE

13:48:58

57

4848

LSE

13:49:57

124

4848

LSE

13:49:57

123

4846

LSE

13:50:00

18

4846

LSE

13:50:00

99

4845

LSE

13:50:28

25

4845

LSE

13:50:28

118

4842

LSE

13:52:58

36

4841

LSE

13:54:33

75

4841

LSE

13:54:33

112

4842

LSE

13:54:33

10

4842

LSE

13:54:33

28

4840

LSE

13:56:00

100

4840

LSE

13:56:00

75

4849

LSE

13:57:54

75

4849

LSE

13:57:54

111

4849

LSE

13:58:25

110

4849

LSE

13:58:25

150

4850

LSE

13:58:25

153

4847

LSE

13:58:48

125

4848

LSE

14:00:10

75

4848

LSE

14:00:10

53

4848

LSE

14:00:10

109

4845

LSE

14:00:31

5

4842

LSE

14:01:22

115

4840

LSE

14:01:27

100

4842

LSE

14:01:27

21

4842

LSE

14:01:27

111

4838

LSE

14:02:52

179

4835

LSE

14:05:39

170

4836

LSE

14:06:02

73

4836

LSE

14:06:02

66

4836

LSE

14:06:02

158

4834

LSE

14:06:27

123

4832

LSE

14:07:13

111

4830

LSE

14:07:17

97

4828

LSE

14:07:18

25

4828

LSE

14:07:29

118

4829

LSE

14:08:32

105

4836

LSE

14:09:00

100

4838

LSE

14:09:25

47

4838

LSE

14:09:25

144

4842

LSE

14:10:05

80

4842

LSE

14:10:05

43

4841

LSE

14:10:14

136

4841

LSE

14:10:14

172

4838

LSE

14:10:39

119

4842

LSE

14:11:53

75

4840

LSE

14:12:09

47

4840

LSE

14:12:09

43

4843

LSE

14:13:10

78

4843

LSE

14:13:10

128

4841

LSE

14:13:38

61

4838

LSE

14:16:49

46

4838

LSE

14:16:49

114

4839

LSE

14:16:49

32

4837

LSE

14:18:23

138

4837

LSE

14:18:23

154

4836

LSE

14:19:24

124

4834

LSE

14:19:42

113

4840

LSE

14:21:38

337

4847

LSE

14:23:14

24

4847

LSE

14:23:14

75

4847

LSE

14:23:15

197

4846

LSE

14:23:47

274

4850

LSE

14:24:31

112

4849

LSE

14:25:07

127

4849

LSE

14:25:52

127

4848

LSE

14:26:03

114

4846

LSE

14:26:05

70

4837

LSE

14:28:21

48

4837

LSE

14:28:21

51

4840

LSE

14:28:21

72

4840

LSE

14:28:21

100

4838

LSE

14:29:55

4

4838

LSE

14:30:02

114

4838

LSE

14:30:02

262

4833

LSE

14:31:38

27

4833

LSE

14:31:38

120

4833

LSE

14:31:38

12

4831

LSE

14:31:42

185

4831

LSE

14:31:42

68

4829

LSE

14:31:49

43

4829

LSE

14:31:49

15

4829

LSE

14:31:49

128

4831

LSE

14:32:49

108

4831

LSE

14:32:49

118

4828

LSE

14:33:01

119

4829

LSE

14:33:16

11

4825

LSE

14:33:36

145

4825

LSE

14:33:36

23

4828

LSE

14:33:36

128

4828

LSE

14:33:36

91

4828

LSE

14:33:36

109

4823

LSE

14:33:44

121

4821

LSE

14:33:49

80

4823

LSE

14:33:56

122

4822

LSE

14:34:21

181

4822

LSE

14:34:21

172

4821

LSE

14:34:33

173

4825

LSE

14:35:25

146

4821

LSE

14:35:26

100

4821

LSE

14:35:53

76

4821

LSE

14:35:53

12

4819

LSE

14:36:27

128

4819

LSE

14:36:27

116

4827

LSE

14:37:10

178

4827

LSE

14:37:10

44

4827

LSE

14:37:10

112

4827

LSE

14:37:29

88

4827

LSE

14:37:29

18

4827

LSE

14:37:29

94

4826

LSE

14:37:43

106

4826

LSE

14:37:43

18

4826

LSE

14:37:43

112

4824

LSE

14:38:00

110

4823

LSE

14:38:41

128

4819

LSE

14:39:29

109

4815

LSE

14:39:33

118

4818

LSE

14:39:33

105

4818

LSE

14:39:33

32

4816

LSE

14:40:04

114

4816

LSE

14:40:04

7

4816

LSE

14:40:04

146

4816

LSE

14:40:04

115

4816

LSE

14:40:04

120

4814

LSE

14:40:36

124

4813

LSE

14:40:43

108

4811

LSE

14:41:00

181

4815

LSE

14:42:13

120

4814

LSE

14:42:30

244

4812

LSE

14:42:39

169

4809

LSE

14:42:54

120

4814

LSE

14:44:39

58

4813

LSE

14:44:52

138

4813

LSE

14:44:52

62

4813

LSE

14:44:52

61

4807

LSE

14:45:01

194

4809

LSE

14:45:01

123

4806

LSE

14:45:25

148

4806

LSE

14:45:25

126

4812

LSE

14:47:10

123

4812

LSE

14:47:10

123

4811

LSE

14:47:16

128

4811

LSE

14:47:16

119

4809

LSE

14:48:00

118

4802

LSE

14:48:25

103

4801

LSE

14:48:36

92

4799

LSE

14:48:45

11

4799

LSE

14:49:00

6

4794

LSE

14:49:16

66

4794

LSE

14:49:16

37

4794

LSE

14:49:17

75

4805

LSE

14:50:09

164

4805

LSE

14:50:09

244

4805

LSE

14:50:09

90

4804

LSE

14:50:16

91

4804

LSE

14:50:19

158

4806

LSE

14:50:37

115

4807

LSE

14:50:37

125

4806

LSE

14:50:42

82

4805

LSE

14:51:00

34

4805

LSE

14:51:00

166

4805

LSE

14:51:00

112

4803

LSE

14:51:07

117

4802

LSE

14:51:08

151

4802

LSE

14:51:08

111

4803

LSE

14:51:08

119

4802

LSE

14:51:09

45

4803

LSE

14:52:30

216

4803

LSE

14:52:30

111

4808

LSE

14:53:00

104

4808

LSE

14:53:00

110

4807

LSE

14:53:02

120

4811

LSE

14:53:30

23

4811

LSE

14:53:30

69

4811

LSE

14:53:30

113

4809

LSE

14:53:45

167

4809

LSE

14:53:45

38

4809

LSE

14:53:45

207

4808

LSE

14:54:44

131

4813

LSE

14:56:02

7

4813

LSE

14:56:02

110

4812

LSE

14:56:08

116

4811

LSE

14:57:15

81

4808

LSE

14:57:21

37

4808

LSE

14:57:21

124

4808

LSE

14:59:00

126

4810

LSE

14:59:00

107

4806

LSE

14:59:01

191

4807

LSE

15:00:46

123

4808

LSE

15:00:46

100

4808

LSE

15:00:46

115

4804

LSE

15:01:00

52

4801

LSE

15:01:09

75

4801

LSE

15:01:09

81

4802

LSE

15:01:09

30

4802

LSE

15:01:09

89

4807

LSE

15:02:00

31

4807

LSE

15:02:00

12

4806

LSE

15:02:02

109

4806

LSE

15:02:02

112

4804

LSE

15:02:10

122

4810

LSE

15:04:03

80

4813

LSE

15:04:42

167

4813

LSE

15:04:42

120

4814

LSE

15:05:20

120

4814

LSE

15:05:20

155

4813

LSE

15:05:26

123

4810

LSE

15:06:00

70

4810

LSE

15:06:00

35

4810

LSE

15:06:00

113

4809

LSE

15:06:54

104

4807

LSE

15:07:07

118

4800

LSE

15:09:00

44

4799

LSE

15:09:16

78

4799

LSE

15:09:16

193

4798

LSE

15:09:21

29

4797

LSE

15:09:28

104

4797

LSE

15:09:28

104

4801

LSE

15:10:01

75

4800

LSE

15:10:17

118

4800

LSE

15:10:17

52

4800

LSE

15:10:26

66

4799

LSE

15:10:40

189

4801

LSE

15:11:52

45

4798

LSE

15:11:59

81

4798

LSE

15:11:59

126

4803

LSE

15:12:37

41

4802

LSE

15:12:49

75

4801

LSE

15:12:49

125

4802

LSE

15:12:49

115

4801

LSE

15:13:40

126

4798

LSE

15:14:00

119

4799

LSE

15:15:09

113

4799

LSE

15:15:09

109

4800

LSE

15:15:50

128

4800

LSE

15:15:50

34

4804

LSE

15:16:38

75

4804

LSE

15:16:38

118

4804

LSE

15:17:51

153

4804

LSE

15:17:51

142

4802

LSE

15:18:02

114

4802

LSE

15:18:46

105

4806

LSE

15:19:51

180

4806

LSE

15:19:51

162

4804

LSE

15:19:57

122

4801

LSE

15:20:56

85

4800

LSE

15:21:01

38

4800

LSE

15:21:01

16

4802

LSE

15:21:18

188

4803

LSE

15:21:31

73

4801

LSE

15:21:42

163

4801

LSE

15:21:42

105

4801

LSE

15:21:57

20

4807

LSE

15:23:01

90

4807

LSE

15:23:01

111

4805

LSE

15:23:05

145

4806

LSE

15:23:05

126

4805

LSE

15:23:21

64

4804

LSE

15:23:23

128

4804

LSE

15:23:23

44

4802

LSE

15:24:01

103

4802

LSE

15:24:01

115

4801

LSE

15:24:16

114

4800

LSE

15:24:20

75

4800

LSE

15:25:39

124

4798

LSE

15:25:40

121

4799

LSE

15:25:40

113

4799

LSE

15:25:40

111

4800

LSE

15:26:10

117

4799

LSE

15:26:12

49

4799

LSE

15:26:12

77

4799

LSE

15:26:12

147

4797

LSE

15:26:28

79

4795

LSE

15:26:43

36

4795

LSE

15:26:43

74

4793

LSE

15:27:07

32

4793

LSE

15:27:07

123

4792

LSE

15:27:31

123

4791

LSE

15:28:04

3

4791

LSE

15:28:04

107

4791

LSE

15:28:04

111

4790

LSE

15:28:51

119

4788

LSE

15:29:01

14

4787

LSE

15:29:53

70

4787

LSE

15:29:53

177

4786

LSE

15:30:00

91

4786

LSE

15:30:00

119

4784

LSE

15:30:12

113

4783

LSE

15:30:39

13

4783

LSE

15:30:39

127

4780

LSE

15:30:40

108

4777

LSE

15:30:56

23

4774

LSE

15:31:03

100

4774

LSE

15:31:03

157

4780

LSE

15:32:01

124

4778

LSE

15:32:01

108

4780

LSE

15:32:02

113

4781

LSE

15:32:04

119

4781

LSE

15:32:04

150

4781

LSE

15:32:07

121

4782

LSE

15:32:07

106

4781

LSE

15:32:09

121

4779

LSE

15:32:10

124

4780

LSE

15:32:10

140

4778

LSE

15:32:12

126

4776

LSE

15:32:15

107

4776

LSE

15:32:15

56

4773

LSE

15:32:28

59

4772

LSE

15:32:31

62

4772

LSE

15:32:31

120

4772

LSE

15:32:31

42

4771

LSE

15:32:44

18

4771

LSE

15:32:51

69

4771

LSE

15:32:51

37

4771

LSE

15:32:51

86

4771

LSE

15:32:51

16

4770

LSE

15:32:58

97

4770

LSE

15:33:04

125

4769

LSE

15:33:49

115

4768

LSE

15:33:56

10

4768

LSE

15:33:56

125

4774

LSE

15:35:12

70

4776

LSE

15:35:24

106

4776

LSE

15:35:24

75

4776

LSE

15:35:25

116

4775

LSE

15:35:26

103

4775

LSE

15:35:26

4

4775

LSE

15:35:26

53

4773

LSE

15:35:34

50

4773

LSE

15:35:34

133

4773

LSE

15:35:34

111

4773

LSE

15:36:30

117

4773

LSE

15:36:30

154

4773

LSE

15:36:30

112

4772

LSE

15:38:17

139

4771

LSE

15:39:57

130

4770

LSE

15:40:00

24

4770

LSE

15:40:00

114

4768

LSE

15:40:14

110

4768

LSE

15:40:14

103

4768

LSE

15:40:14

53

4766

LSE

15:40:50

75

4766

LSE

15:40:50

4

4766

LSE

15:40:51

18

4766

LSE

15:40:53

63

4765

LSE

15:40:59

63

4765

LSE

15:40:59

211

4767

LSE

15:41:41

74

4768

LSE

15:41:41

32

4768

LSE

15:41:41

120

4767

LSE

15:42:02

46

4766

LSE

15:43:00

95

4766

LSE

15:43:00

37

4764

LSE

15:43:20

91

4764

LSE

15:43:20

181

4766

LSE

15:44:46

75

4766

LSE

15:44:46

106

4766

LSE

15:44:46

124

4766

LSE

15:44:46

183

4765

LSE

15:44:50

53

4766

LSE

15:45:10

75

4766

LSE

15:45:10

29

4766

LSE

15:45:10

168

4766

LSE

15:45:10

24

4767

LSE

15:45:34

37

4767

LSE

15:45:34

61

4767

LSE

15:45:34

5

4766

LSE

15:45:46

100

4766

LSE

15:45:46

36

4768

LSE

15:46:36

80

4768

LSE

15:46:36

217

4767

LSE

15:46:36

68

4766

LSE

15:47:06

55

4766

LSE

15:47:06

156

4766

LSE

15:47:06

75

4769

LSE

15:47:58

107

4768

LSE

15:48:16

46

4769

LSE

15:48:16

75

4769

LSE

15:48:16

108

4768

LSE

15:48:16

114

4768

LSE

15:48:16

25

4768

LSE

15:48:16

97

4767

LSE

15:48:17

31

4767

LSE

15:48:17

112

4766

LSE

15:48:47

126

4763

LSE

15:49:09

73

4761

LSE

15:49:37

36

4761

LSE

15:49:37

91

4764

LSE

15:51:17

46

4764

LSE

15:51:17

30

4762

LSE

15:51:33

126

4762

LSE

15:51:33

123

4761

LSE

15:52:18

6

4761

LSE

15:52:18

30

4759

LSE

15:52:19

96

4759

LSE

15:52:35

108

4758

LSE

15:52:57

20

4757

LSE

15:53:04

82

4757

LSE

15:53:11

10

4757

LSE

15:53:16

131

4761

LSE

15:55:19

126

4761

LSE

15:55:19

75

4761

LSE

15:55:49

91

4761

LSE

15:55:49

174

4760

LSE

15:55:56

115

4764

LSE

15:56:50

75

4764

LSE

15:56:57

197

4764

LSE

15:56:57

22

4763

LSE

15:57:28

32

4763

LSE

15:57:28

39

4763

LSE

15:57:28

40

4763

LSE

15:57:28

27

4763

LSE

15:57:28

37

4763

LSE

15:57:28

118

4763

LSE

15:57:30

22

4763

LSE

15:57:30

134

4763

LSE

15:57:30

145

4761

LSE

15:57:54

104

4761

LSE

15:58:39

154

4761

LSE

15:59:07

82

4758

LSE

15:59:20

48

4759

LSE

15:59:20

20

4759

LSE

15:59:20

97

4759

LSE

15:59:20

34

4758

LSE

15:59:27

22

4754

LSE

16:00:13

62

4754

LSE

16:00:13

22

4754

LSE

16:00:13

106

4753

LSE

16:00:31

105

4758

LSE

16:01:49

75

4758

LSE

16:01:51

116

4756

LSE

16:01:55

125

4757

LSE

16:01:55

126

4757

LSE

16:01:55

111

4755

LSE

16:02:03

123

4755

LSE

16:02:31

110

4755

LSE

16:02:31

19

4757

LSE

16:03:07

85

4757

LSE

16:03:07

107

4757

LSE

16:03:07

40

4756

LSE

16:03:14

75

4756

LSE

16:03:14

32

4756

LSE

16:03:14

188

4756

LSE

16:03:14

309

4758

LSE

16:04:22

38

4757

LSE

16:04:27

144

4757

LSE

16:04:27

121

4757

LSE

16:04:27

82

4757

LSE

16:04:27

23

4757

LSE

16:04:27

32

4758

LSE

16:04:52

58

4757

LSE

16:04:52

53

4757

LSE

16:04:52

143

4757

LSE

16:04:52

11

4757

LSE

16:04:52

71

4757

LSE

16:04:52

146

4757

LSE

16:04:52

54

4757

LSE

16:04:52

16

4758

LSE

16:05:50

75

4758

LSE

16:05:50

25

4758

LSE

16:05:50

53

4758

LSE

16:05:50

189

4758

LSE

16:05:50

76

4758

LSE

16:05:50

28

4758

LSE

16:05:50

100

4758

LSE

16:05:50

114

4757

LSE

16:05:58

112

4757

LSE

16:05:58

122

4757

LSE

16:05:58

9

4757

LSE

16:05:58

77

4756

LSE

16:06:02

116

4758

LSE

16:06:47

56

4757

LSE

16:07:17

7

4757

LSE

16:07:17

136

4757

LSE

16:07:17

64

4757

LSE

16:07:17

53

4757

LSE

16:07:17

126

4758

LSE

16:08:24

377

4759

LSE

16:08:24

162

4759

LSE

16:08:24

18

4759

LSE

16:08:24

100

4761

LSE

16:08:48

249

4761

LSE

16:08:48

84

4761

LSE

16:08:48

75

4762

LSE

16:08:51

75

4762

LSE

16:08:55

106

4762

LSE

16:08:55

289

4766

LSE

16:09:14

113

4766

LSE

16:09:14

222

4766

LSE

16:09:14

55

4766

LSE

16:09:20

22

4764

LSE

16:09:27

268

4765

LSE

16:09:27

105

4764

LSE

16:09:27

137

4764

LSE

16:09:28

74

4764

LSE

16:10:16

45

4764

LSE

16:10:16

74

4764

LSE

16:10:16

72

4764

LSE

16:10:19

105

4764

LSE

16:10:19

129

4764

LSE

16:10:20

60

4764

LSE

16:10:42

135

4764

LSE

16:10:42

16

4764

LSE

16:10:42

42

4764

LSE

16:10:42

16

4767

LSE

16:11:13

47

4767

LSE

16:11:13

72

4767

LSE

16:11:13

103

4767

LSE

16:11:13

75

4767

LSE

16:11:13

80

4767

LSE

16:11:13

75

4767

LSE

16:11:13

134

4767

LSE

16:11:13

361

4770

LSE

16:11:42

237

4770

LSE

16:11:42

333

4770

LSE

16:11:42

44

4770

LSE

16:11:42

34

4769

LSE

16:11:57

121

4769

LSE

16:11:57

89

4769

LSE

16:11:57

110

4768

LSE

16:12:18

58

4768

LSE

16:12:18

78

4768

LSE

16:12:18

117

4768

LSE

16:12:18

75

4768

LSE

16:12:18

224

4768

LSE

16:12:18

75

4771

LSE

16:13:09

627

4771

LSE

16:13:09

111

4771

LSE

16:13:22

75

4771

LSE

16:13:22

104

4771

LSE

16:13:22

304

4771

LSE

16:13:22

20

4771

LSE

16:13:22

125

4771

LSE

16:13:22

140

4770

LSE

16:13:38

68

4770

LSE

16:13:38

144

4770

LSE

16:13:38

128

4773

LSE

16:14:16

186

4773

LSE

16:14:22

239

4773

LSE

16:14:29

137

4772

LSE

16:14:37

119

4772

LSE

16:14:37

11

4772

LSE

16:14:37

104

4772

LSE

16:14:37

526

4775

LSE

16:15:16

58

4775

LSE

16:15:16

127

4775

LSE

16:15:18

105

4774

LSE

16:15:26

95

4774

LSE

16:15:26

99

4774

LSE

16:15:26

12

4774

LSE

16:15:26

14

4774

LSE

16:15:26

4

4774

LSE

16:15:45

173

4776

LSE

16:15:51

311

4776

LSE

16:15:51

115

4776

LSE

16:15:51

118

4776

LSE

16:16:01

30

4776

LSE

16:16:01

106

4776

LSE

16:16:01

189

4777

LSE

16:16:09

256

4777

LSE

16:16:09

167

4777

LSE

16:16:09

24

4777

LSE

16:16:09

75

4778

LSE

16:16:59

22

4778

LSE

16:16:59

50

4778

LSE

16:16:59

84

4778

LSE

16:16:59

124

4779

LSE

16:17:09

236

4780

LSE

16:17:09

57

4780

LSE

16:17:09

8

4782

LSE

16:17:34

30

4782

LSE

16:17:34

20

4782

LSE

16:17:34

184

4782

LSE

16:17:34

75

4782

LSE

16:17:35

75

4782

LSE

16:17:35

81

4782

LSE

16:17:35

37

4782

LSE

16:17:35

117

4783

LSE

16:17:49

17

4782

LSE

16:17:49

100

4782

LSE

16:17:49

159

4782

LSE

16:17:49

269

4786

LSE

16:18:11

63

4786

LSE

16:18:11

356

4786

LSE

16:18:11

53

4786

LSE

16:18:11

75

4786

LSE

16:18:11

148

4786

LSE

16:18:11

16

4792

LSE

16:18:42

173

4792

LSE

16:18:42

132

4793

LSE

16:18:42

115

4791

LSE

16:18:43

153

4791

LSE

16:18:43

238

4793

LSE

16:18:50

100

4794

LSE

16:18:50

121

4794

LSE

16:18:50

100

4794

LSE

16:18:50

106

4794

LSE

16:18:55

41

4794

LSE

16:18:55

70

4794

LSE

16:19:00

51

4793

LSE

16:19:00

101

4793

LSE

16:19:00

75

4792

LSE

16:19:00

123

4793

LSE

16:19:00

51

4792

LSE

16:19:00

100

4793

LSE

16:19:00

221

4792

LSE

16:19:00

134

4793

LSE

16:19:00

192

4790

LSE

16:19:17

196

4790

LSE

16:19:17

130

4791

LSE

16:19:17

75

4791

LSE

16:19:17

164

4789

LSE

16:19:26

87

4789

LSE

16:19:26

77

4789

LSE

16:20:05

133

4790

LSE

16:20:05

90

4790

LSE

16:20:05

107

4790

LSE

16:20:05

14

4789

LSE

16:20:07

93

4789

LSE

16:20:07

190

4789

LSE

16:20:07

33

4789

LSE

16:20:07

66

4790

LSE

16:20:33

56

4790

LSE

16:20:33

105

4792

LSE

16:20:36

115

4792

LSE

16:20:36

120

4792

LSE

16:20:39

75

4792

LSE

16:20:39

54

4792

LSE

16:20:40

101

4791

LSE

16:20:41

120

4791

LSE

16:20:41

127

4791

LSE

16:20:41

120

4790

LSE

16:20:49

68

4790

LSE

16:20:49

181

4790

LSE

16:20:49

4

4790

LSE

16:20:49

142

4788

LSE

16:20:57

75

4788

LSE

16:20:57

223

4789

LSE

16:20:57

114

4789

LSE

16:20:57

12

4788

LSE

16:21:25

60

4788

LSE

16:21:30

75

4788

LSE

16:21:30

143

4788

LSE

16:21:30

108

4788

LSE

16:21:30

75

4788

LSE

16:21:47

337

4788

LSE

16:21:47

8

4788

LSE

16:22:07

173

4788

LSE

16:22:08

22

4788

LSE

16:22:17

8

4791

LSE

16:22:20

489

4791

LSE

16:22:21

8

4791

LSE

16:22:21

527

4791

LSE

16:22:21

14

4792

LSE

16:22:34

325

4792

LSE

16:22:34

217

4792

LSE

16:22:34

172

4792

LSE

16:22:34

33

4792

LSE

16:22:34

67

4790

LSE

16:23:04

125

4791

LSE

16:23:04

80

4791

LSE

16:23:04

267

4791

LSE

16:23:04

118

4791

LSE

16:23:04

11

4790

LSE

16:23:14

80

4790

LSE

16:23:17

124

4790

LSE

16:23:50

347

4790

LSE

16:23:50

196

4790

LSE

16:24:05

44

4791

LSE

16:24:25

40

4791

LSE

16:24:25

75

4791

LSE

16:24:25

75

4792

LSE

16:24:32

16

4792

LSE

16:24:32

75

4792

LSE

16:24:32

148

4791

LSE

16:24:32

258

4791

LSE

16:24:32

75

4793

LSE

16:24:36

12

4793

LSE

16:24:36

83

4793

LSE

16:24:36

141

4793

LSE

16:24:36

172

4793

LSE

16:24:36

148

4793

LSE

16:24:36

75

4792

LSE

16:24:36

617

4795

LSE

16:24:41

1259

4795

LSE

16:24:41

215

4795

LSE

16:24:41

200

4795

LSE

16:24:41

200

4795

LSE

16:24:41

6

4797

LSE

16:26:08

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSEFFMWFASELD

Companies

Next (NXT)
UK 100

Latest directors dealings