Last checked at 17 Oct 2016 17:08
Next plc
For immediate release
17 October 2016
Transaction in Own Shares
Next plc announces that it has today purchased on market 44,005 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4539.4638 pence per Share.
The highest price paid per Share was 4565p and the lowest price paid per Share was 4499p.
These purchases were made through the Company's broker UBS Limited.
Following the purchase, the Company's registered share capital consists of 147,091,562 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) |
BATS | 7,116 | 4538.32 |
CHI-X | 20,014 | 4539.80 |
LSE | 16,875 | 4539.54 |
Time of Transaction | Trading Venue | Number of Shares | Price per Share (Pence) | |||||
| 10:13:44 | BATS | 163 | 4545 | ||||
| 10:22:55 | BATS | 151 | 4539 | ||||
| 10:22:55 | BATS | 2 | 4539 | ||||
| 10:24:52 | BATS | 163 | 4532 | ||||
| 10:53:50 | BATS | 121 | 4513 | ||||
| 11:12:00 | BATS | 3 | 4515 | ||||
| 11:12:00 | BATS | 162 | 4515 | ||||
| 11:13:01 | BATS | 35 | 4513 | ||||
| 11:19:22 | BATS | 158 | 4501 | ||||
| 11:26:58 | BATS | 167 | 4501 | ||||
| 11:28:57 | BATS | 103 | 4506 | ||||
| 11:28:57 | BATS | 2 | 4506 | ||||
| 11:47:25 | BATS | 168 | 4504 | ||||
| 11:51:43 | BATS | 129 | 4502 | ||||
| 11:53:58 | BATS | 99 | 4503 | ||||
| 12:09:05 | BATS | 42 | 4510 | ||||
| 12:10:09 | BATS | 97 | 4510 | ||||
| 12:10:09 | BATS | 43 | 4510 | ||||
| 12:12:17 | BATS | 26 | 4514 | ||||
| 12:13:15 | BATS | 178 | 4521 | ||||
| 12:16:33 | BATS | 166 | 4522 | ||||
| 12:28:28 | BATS | 170 | 4536 | ||||
| 12:32:33 | BATS | 139 | 4537 | ||||
| 12:32:33 | BATS | 2 | 4537 | ||||
| 12:41:02 | BATS | 111 | 4523 | ||||
| 12:53:44 | BATS | 159 | 4549 | ||||
| 12:55:06 | BATS | 167 | 4549 | ||||
| 12:58:21 | BATS | 84 | 4548 | ||||
| 12:58:21 | BATS | 90 | 4548 | ||||
| 13:03:08 | BATS | 50 | 4558 | ||||
| 13:03:31 | BATS | 50 | 4556 | ||||
| 13:03:31 | BATS | 125 | 4556 | ||||
| 13:10:30 | BATS | 4 | 4551 | ||||
| 13:10:30 | BATS | 9 | 4551 | ||||
| 13:10:30 | BATS | 1 | 4551 | ||||
| 13:10:30 | BATS | 81 | 4551 | ||||
| 13:20:53 | BATS | 3 | 4556 | ||||
| 13:20:53 | BATS | 150 | 4556 | ||||
| 13:27:48 | BATS | 94 | 4544 | ||||
| 13:28:39 | BATS | 121 | 4549 | ||||
| 13:40:21 | BATS | 94 | 4554 | ||||
| 13:42:16 | BATS | 106 | 4554 | ||||
| 13:42:16 | BATS | 64 | 4554 | ||||
| 13:44:57 | BATS | 185 | 4551 | ||||
| 13:55:34 | BATS | 50 | 4552 | ||||
| 14:12:33 | BATS | 153 | 4554 | ||||
| 14:25:57 | BATS | 94 | 4550 | ||||
| 14:26:25 | BATS | 180 | 4549 | ||||
| 14:30:01 | BATS | 41 | 4552 | ||||
| 14:30:03 | BATS | 77 | 4552 | ||||
| 14:30:03 | BATS | 33 | 4552 | ||||
| 14:30:19 | BATS | 126 | 4551 | ||||
| 14:30:19 | BATS | 36 | 4551 | ||||
| 14:33:09 | BATS | 156 | 4550 | ||||
| 14:33:42 | BATS | 50 | 4552 | ||||
| 14:35:08 | BATS | 179 | 4554 | ||||
| 14:35:41 | BATS | 163 | 4552 | ||||
| 14:36:29 | BATS | 175 | 4551 | ||||
| 14:44:08 | BATS | 165 | 4551 | ||||
| 14:49:43 | BATS | 100 | 4551 | ||||
| 14:49:43 | BATS | 2 | 4551 | ||||
| 14:50:17 | BATS | 2 | 4550 | ||||
| 14:50:17 | BATS | 100 | 4550 | ||||
| 14:59:25 | BATS | 38 | 4541 | ||||
| 15:00:18 | BATS | 163 | 4542 | ||||
| 15:00:18 | BATS | 170 | 4542 | ||||
| 15:01:07 | BATS | 35 | 4542 | ||||
| 15:01:09 | BATS | 121 | 4542 | ||||
| 15:02:46 | BATS | 171 | 4542 | ||||
| 15:04:18 | BATS | 40 | 4542 | ||||
| 15:05:14 | BATS | 165 | 4546 | ||||
| 15:08:00 | BATS | 87 | 4549 | ||||
| 15:08:00 | BATS | 1 | 4549 | ||||
| 15:08:00 | BATS | 6 | 4549 | ||||
| 10:02:29 | CHIX | 165 | 4542 | ||||
| 10:08:07 | CHIX | 176 | 4547 | ||||
| 10:08:38 | CHIX | 68 | 4546 | ||||
| 10:08:38 | CHIX | 108 | 4546 | ||||
| 10:11:08 | CHIX | 153 | 4548 | ||||
| 10:11:11 | CHIX | 158 | 4547 | ||||
| 10:13:39 | CHIX | 21 | 4547 | ||||
| 10:20:19 | CHIX | 164 | 4543 | ||||
| 10:26:27 | CHIX | 155 | 4533 | ||||
| 10:30:09 | CHIX | 160 | 4527 | ||||
| 10:30:09 | CHIX | 16 | 4527 | ||||
| 10:39:07 | CHIX | 150 | 4527 | ||||
| 10:39:07 | CHIX | 3 | 4527 | ||||
| 10:46:51 | CHIX | 64 | 4521 | ||||
| 10:46:51 | CHIX | 110 | 4521 | ||||
| 10:51:25 | CHIX | 180 | 4513 | ||||
| 10:53:50 | CHIX | 234 | 4513 | ||||
| 11:01:52 | CHIX | 99 | 4518 | ||||
| 11:03:39 | CHIX | 120 | 4519 | ||||
| 11:05:54 | CHIX | 32 | 4523 | ||||
| 11:05:54 | CHIX | 134 | 4523 | ||||
| 11:06:10 | CHIX | 164 | 4523 | ||||
| 11:13:31 | CHIX | 157 | 4512 | ||||
| 11:13:31 | CHIX | 22 | 4512 | ||||
| 11:17:05 | CHIX | 94 | 4506 | ||||
| 11:20:05 | CHIX | 155 | 4500 | ||||
| 11:23:33 | CHIX | 160 | 4505 | ||||
| 11:28:57 | CHIX | 102 | 4506 | ||||
| 11:28:57 | CHIX | 2 | 4506 | ||||
| 11:28:59 | CHIX | 181 | 4505 | ||||
| 11:35:41 | CHIX | 172 | 4506 | ||||
| 11:39:13 | CHIX | 151 | 4505 | ||||
| 11:44:10 | CHIX | 182 | 4508 | ||||
| 11:44:37 | CHIX | 43 | 4508 | ||||
| 11:44:37 | CHIX | 111 | 4508 | ||||
| 11:51:43 | CHIX | 112 | 4502 | ||||
| 11:55:01 | CHIX | 79 | 4502 | ||||
| 11:55:01 | CHIX | 93 | 4502 | ||||
| 12:04:13 | CHIX | 180 | 4502 | ||||
| 12:07:57 | CHIX | 184 | 4508 | ||||
| 12:12:08 | CHIX | 11 | 4514 | ||||
| 12:14:05 | CHIX | 94 | 4524 | ||||
| 12:14:05 | CHIX | 155 | 4524 | ||||
| 12:16:17 | CHIX | 54 | 4522 | ||||
| 12:16:33 | CHIX | 48 | 4522 | ||||
| 12:19:12 | CHIX | 125 | 4519 | ||||
| 12:19:12 | CHIX | 58 | 4520 | ||||
| 12:19:12 | CHIX | 100 | 4520 | ||||
| 12:20:49 | CHIX | 28 | 4522 | ||||
| 12:20:52 | CHIX | 67 | 4522 | ||||
| 12:20:52 | CHIX | 97 | 4522 | ||||
| 12:20:54 | CHIX | 83 | 4522 | ||||
| 12:20:54 | CHIX | 95 | 4522 | ||||
| 12:23:14 | CHIX | 62 | 4527 | ||||
| 12:24:50 | CHIX | 175 | 4534 | ||||
| 12:24:50 | CHIX | 155 | 4535 | ||||
| 12:26:45 | CHIX | 96 | 4531 | ||||
| 12:28:19 | CHIX | 164 | 4537 | ||||
| 12:30:30 | CHIX | 21 | 4539 | ||||
| 12:30:35 | CHIX | 154 | 4539 | ||||
| 12:33:20 | CHIX | 67 | 4535 | ||||
| 12:33:20 | CHIX | 15 | 4535 | ||||
| 12:33:20 | CHIX | 81 | 4535 | ||||
| 12:33:22 | CHIX | 3 | 4535 | ||||
| 12:35:02 | CHIX | 162 | 4532 | ||||
| 12:38:30 | CHIX | 23 | 4523 | ||||
| 12:38:30 | CHIX | 92 | 4523 | ||||
| 12:38:30 | CHIX | 60 | 4523 | ||||
| 12:40:27 | CHIX | 45 | 4525 | ||||
| 12:40:33 | CHIX | 68 | 4525 | ||||
| 12:40:33 | CHIX | 22 | 4525 | ||||
| 12:43:51 | CHIX | 75 | 4532 | ||||
| 12:43:54 | CHIX | 43 | 4532 | ||||
| 12:43:56 | CHIX | 57 | 4532 | ||||
| 12:45:40 | CHIX | 174 | 4533 | ||||
| 12:45:42 | CHIX | 91 | 4532 | ||||
| 12:49:51 | CHIX | 172 | 4544 | ||||
| 12:50:35 | CHIX | 132 | 4544 | ||||
| 12:50:35 | CHIX | 173 | 4544 | ||||
| 12:50:35 | CHIX | 34 | 4544 | ||||
| 12:50:41 | CHIX | 165 | 4544 | ||||
| 12:56:40 | CHIX | 66 | 4550 | ||||
| 12:56:40 | CHIX | 99 | 4550 | ||||
| 12:56:40 | CHIX | 8 | 4550 | ||||
| 12:56:40 | CHIX | 161 | 4550 | ||||
| 12:59:00 | CHIX | 94 | 4549 | ||||
| 13:00:04 | CHIX | 46 | 4549 | ||||
| 13:00:30 | CHIX | 171 | 4552 | ||||
| 13:00:47 | CHIX | 171 | 4551 | ||||
| 13:03:04 | CHIX | 184 | 4558 | ||||
| 13:03:14 | CHIX | 164 | 4557 | ||||
| 13:03:14 | CHIX | 2 | 4557 | ||||
| 13:03:14 | CHIX | 166 | 4558 | ||||
| 13:04:37 | CHIX | 155 | 4554 | ||||
| 13:07:31 | CHIX | 119 | 4551 | ||||
| 13:10:30 | CHIX | 136 | 4551 | ||||
| 13:14:33 | CHIX | 69 | 4557 | ||||
| 13:14:33 | CHIX | 95 | 4557 | ||||
| 13:14:33 | CHIX | 175 | 4558 | ||||
| 13:23:31 | CHIX | 86 | 4555 | ||||
| 13:23:32 | CHIX | 14 | 4555 | ||||
| 13:23:32 | CHIX | 64 | 4555 | ||||
| 13:24:40 | CHIX | 30 | 4553 | ||||
| 13:24:40 | CHIX | 147 | 4553 | ||||
| 13:26:32 | CHIX | 19 | 4548 | ||||
| 13:26:42 | CHIX | 147 | 4546 | ||||
| 13:26:42 | CHIX | 23 | 4546 | ||||
| 13:27:48 | CHIX | 94 | 4544 | ||||
| 13:28:39 | CHIX | 86 | 4550 | ||||
| 13:28:39 | CHIX | 121 | 4549 | ||||
| 13:28:39 | CHIX | 16 | 4549 | ||||
| 13:31:09 | CHIX | 30 | 4550 | ||||
| 13:31:09 | CHIX | 65 | 4550 | ||||
| 13:33:12 | CHIX | 155 | 4555 | ||||
| 13:33:33 | CHIX | 117 | 4553 | ||||
| 13:37:38 | CHIX | 48 | 4550 | ||||
| 13:37:38 | CHIX | 94 | 4550 | ||||
| 13:37:40 | CHIX | 46 | 4550 | ||||
| 13:44:33 | CHIX | 167 | 4550 | ||||
| 13:46:30 | CHIX | 97 | 4549 | ||||
| 13:46:30 | CHIX | 89 | 4549 | ||||
| 13:49:58 | CHIX | 99 | 4554 | ||||
| 13:52:20 | CHIX | 156 | 4547 | ||||
| 13:52:30 | CHIX | 185 | 4549 | ||||
| 13:52:31 | CHIX | 195 | 4548 | ||||
| 14:00:16 | CHIX | 120 | 4558 | ||||
| 14:03:03 | CHIX | 167 | 4563 | ||||
| 14:03:03 | CHIX | 2 | 4563 | ||||
| 14:03:03 | CHIX | 133 | 4565 | ||||
| 14:04:51 | CHIX | 179 | 4562 | ||||
| 14:10:10 | CHIX | 27 | 4556 | ||||
| 14:10:10 | CHIX | 75 | 4556 | ||||
| 14:11:23 | CHIX | 148 | 4555 | ||||
| 14:11:23 | CHIX | 3 | 4555 | ||||
| 14:15:50 | CHIX | 24 | 4557 | ||||
| 14:16:04 | CHIX | 182 | 4558 | ||||
| 14:18:32 | CHIX | 177 | 4562 | ||||
| 14:18:32 | CHIX | 159 | 4564 | ||||
| 14:25:57 | CHIX | 94 | 4550 | ||||
| 14:28:13 | CHIX | 172 | 4550 | ||||
| 14:29:54 | CHIX | 157 | 4552 | ||||
| 14:34:14 | CHIX | 166 | 4550 | ||||
| 14:34:21 | CHIX | 186 | 4549 | ||||
| 14:35:07 | CHIX | 154 | 4554 | ||||
| 14:38:06 | CHIX | 176 | 4551 | ||||
| 14:39:22 | CHIX | 88 | 4551 | ||||
| 14:39:22 | CHIX | 81 | 4551 | ||||
| 14:40:41 | CHIX | 26 | 4549 | ||||
| 14:40:41 | CHIX | 160 | 4549 | ||||
| 14:41:25 | CHIX | 160 | 4550 | ||||
| 14:42:11 | CHIX | 194 | 4550 | ||||
| 14:42:11 | CHIX | 16 | 4550 | ||||
| 14:44:08 | CHIX | 63 | 4551 | ||||
| 14:44:08 | CHIX | 109 | 4551 | ||||
| 14:44:52 | CHIX | 94 | 4549 | ||||
| 14:46:34 | CHIX | 168 | 4552 | ||||
| 14:46:37 | CHIX | 171 | 4551 | ||||
| 14:47:10 | CHIX | 22 | 4551 | ||||
| 14:47:10 | CHIX | 141 | 4551 | ||||
| 14:48:55 | CHIX | 172 | 4552 | ||||
| 14:49:43 | CHIX | 2 | 4551 | ||||
| 14:49:43 | CHIX | 93 | 4551 | ||||
| 14:51:29 | CHIX | 156 | 4548 | ||||
| 14:55:04 | CHIX | 164 | 4538 | ||||
| 14:56:27 | CHIX | 47 | 4538 | ||||
| 14:56:39 | CHIX | 57 | 4538 | ||||
| 14:56:43 | CHIX | 83 | 4538 | ||||
| 14:58:01 | CHIX | 175 | 4541 | ||||
| 14:58:49 | CHIX | 43 | 4541 | ||||
| 14:58:49 | CHIX | 115 | 4541 | ||||
| 15:04:15 | CHIX | 196 | 4542 | ||||
| 15:04:32 | CHIX | 63 | 4546 | ||||
| 15:04:49 | CHIX | 53 | 4546 | ||||
| 15:04:49 | CHIX | 10 | 4546 | ||||
| 15:05:14 | CHIX | 152 | 4546 | ||||
| 15:05:14 | CHIX | 23 | 4546 | ||||
| 15:05:32 | CHIX | 157 | 4545 | ||||
| 15:07:38 | CHIX | 40 | 4545 | ||||
| 15:07:59 | CHIX | 49 | 4549 | ||||
| 15:08:00 | CHIX | 20 | 4549 | ||||
| 15:08:00 | CHIX | 46 | 4549 | ||||
| 15:08:00 | CHIX | 101 | 4549 | ||||
| 15:10:34 | CHIX | 142 | 4550 | ||||
| 15:10:34 | CHIX | 33 | 4550 | ||||
| 15:10:35 | CHIX | 2 | 4550 | ||||
| 15:11:18 | CHIX | 6 | 4549 | ||||
| 15:11:18 | CHIX | 152 | 4549 | ||||
| 15:11:52 | CHIX | 31 | 4546 | ||||
| 15:13:27 | CHIX | 38 | 4546 | ||||
| 15:13:29 | CHIX | 50 | 4546 | ||||
| 15:14:08 | CHIX | 62 | 4546 | ||||
| 15:14:10 | CHIX | 179 | 4546 | ||||
| 15:16:30 | CHIX | 85 | 4547 | ||||
| 15:16:30 | CHIX | 200 | 4547 | ||||
| 15:16:30 | CHIX | 35 | 4547 | ||||
| 15:16:30 | CHIX | 11 | 4547 | ||||
| 15:16:30 | CHIX | 96 | 4547 | ||||
| 10:03:33 | LSE | 176 | 4544 | ||||
| 10:05:45 | LSE | 38 | 4544 | ||||
| 10:05:45 | LSE | 120 | 4544 | ||||
| 10:14:36 | LSE | 62 | 4546 | ||||
| 10:14:38 | LSE | 5 | 4546 | ||||
| 10:14:38 | LSE | 109 | 4546 | ||||
| 10:33:52 | LSE | 29 | 4528 | ||||
| 10:33:52 | LSE | 147 | 4528 | ||||
| 10:35:54 | LSE | 14 | 4525 | ||||
| 10:36:54 | LSE | 53 | 4525 | ||||
| 10:37:01 | LSE | 42 | 4525 | ||||
| 10:37:14 | LSE | 73 | 4525 | ||||
| 10:40:31 | LSE | 115 | 4525 | ||||
| 10:40:31 | LSE | 58 | 4525 | ||||
| 10:40:40 | LSE | 71 | 4524 | ||||
| 10:40:40 | LSE | 107 | 4524 | ||||
| 10:53:50 | LSE | 160 | 4512 | ||||
| 10:56:17 | LSE | 142 | 4511 | ||||
| 10:56:17 | LSE | 11 | 4511 | ||||
| 11:01:52 | LSE | 87 | 4518 | ||||
| 11:01:52 | LSE | 76 | 4518 | ||||
| 11:01:52 | LSE | 99 | 4518 | ||||
| 11:17:05 | LSE | 94 | 4506 | ||||
| 11:25:11 | LSE | 175 | 4503 | ||||
| 11:32:35 | LSE | 155 | 4499 | ||||
| 11:34:32 | LSE | 187 | 4507 | ||||
| 11:39:13 | LSE | 4 | 4504 | ||||
| 11:40:19 | LSE | 133 | 4504 | ||||
| 11:40:27 | LSE | 48 | 4504 | ||||
| 11:53:58 | LSE | 110 | 4503 | ||||
| 11:56:37 | LSE | 185 | 4504 | ||||
| 11:59:44 | LSE | 65 | 4505 | ||||
| 11:59:44 | LSE | 121 | 4505 | ||||
| 11:59:44 | LSE | 57 | 4504 | ||||
| 11:59:44 | LSE | 74 | 4504 | ||||
| 12:04:03 | LSE | 63 | 4503 | ||||
| 12:04:03 | LSE | 99 | 4503 | ||||
| 12:06:24 | LSE | 178 | 4506 | ||||
| 12:10:04 | LSE | 88 | 4510 | ||||
| 12:10:04 | LSE | 69 | 4510 | ||||
| 12:12:40 | LSE | 175 | 4519 | ||||
| 12:12:40 | LSE | 155 | 4519 | ||||
| 12:13:12 | LSE | 170 | 4523 | ||||
| 12:13:12 | LSE | 2 | 4523 | ||||
| 12:13:14 | LSE | 180 | 4522 | ||||
| 12:14:05 | LSE | 94 | 4524 | ||||
| 12:16:16 | LSE | 22 | 4522 | ||||
| 12:16:16 | LSE | 45 | 4522 | ||||
| 12:16:16 | LSE | 25 | 4522 | ||||
| 12:16:17 | LSE | 7 | 4522 | ||||
| 12:16:33 | LSE | 4 | 4522 | ||||
| 12:24:50 | LSE | 29 | 4533 | ||||
| 12:24:50 | LSE | 142 | 4533 | ||||
| 12:25:14 | LSE | 20 | 4531 | ||||
| 12:25:27 | LSE | 66 | 4530 | ||||
| 12:25:27 | LSE | 30 | 4530 | ||||
| 12:25:27 | LSE | 59 | 4530 | ||||
| 12:26:45 | LSE | 59 | 4531 | ||||
| 12:26:45 | LSE | 41 | 4531 | ||||
| 12:32:31 | LSE | 38 | 4537 | ||||
| 12:32:33 | LSE | 33 | 4536 | ||||
| 12:32:33 | LSE | 147 | 4536 | ||||
| 12:32:33 | LSE | 55 | 4537 | ||||
| 12:32:33 | LSE | 21 | 4537 | ||||
| 12:37:55 | LSE | 13 | 4528 | ||||
| 12:37:58 | LSE | 26 | 4528 | ||||
| 12:38:02 | LSE | 126 | 4528 | ||||
| 12:38:02 | LSE | 18 | 4528 | ||||
| 12:40:27 | LSE | 216 | 4525 | ||||
| 12:40:27 | LSE | 44 | 4523 | ||||
| 12:40:33 | LSE | 65 | 4525 | ||||
| 12:41:02 | LSE | 107 | 4523 | ||||
| 12:44:53 | LSE | 30 | 4531 | ||||
| 12:44:59 | LSE | 30 | 4531 | ||||
| 12:45:02 | LSE | 51 | 4531 | ||||
| 12:45:37 | LSE | 140 | 4534 | ||||
| 12:45:37 | LSE | 42 | 4534 | ||||
| 12:48:53 | LSE | 94 | 4541 | ||||
| 12:48:53 | LSE | 25 | 4541 | ||||
| 12:48:55 | LSE | 94 | 4541 | ||||
| 12:50:44 | LSE | 25 | 4543 | ||||
| 12:50:44 | LSE | 71 | 4543 | ||||
| 12:50:44 | LSE | 67 | 4543 | ||||
| 12:52:04 | LSE | 62 | 4547 | ||||
| 12:52:06 | LSE | 101 | 4547 | ||||
| 12:52:06 | LSE | 24 | 4547 | ||||
| 12:53:44 | LSE | 149 | 4549 | ||||
| 12:53:44 | LSE | 6 | 4549 | ||||
| 12:54:40 | LSE | 71 | 4549 | ||||
| 12:54:40 | LSE | 110 | 4549 | ||||
| 12:55:06 | LSE | 54 | 4549 | ||||
| 12:58:01 | LSE | 173 | 4548 | ||||
| 12:59:00 | LSE | 17 | 4549 | ||||
| 12:59:00 | LSE | 31 | 4549 | ||||
| 12:59:10 | LSE | 85 | 4550 | ||||
| 12:59:10 | LSE | 68 | 4550 | ||||
| 13:00:00 | LSE | 184 | 4549 | ||||
| 13:00:04 | LSE | 1 | 4549 | ||||
| 13:06:34 | LSE | 155 | 4552 | ||||
| 13:07:31 | LSE | 94 | 4551 | ||||
| 13:08:34 | LSE | 27 | 4554 | ||||
| 13:08:34 | LSE | 133 | 4554 | ||||
| 13:10:37 | LSE | 56 | 4550 | ||||
| 13:10:51 | LSE | 10 | 4550 | ||||
| 13:10:55 | LSE | 22 | 4550 | ||||
| 13:10:55 | LSE | 15 | 4550 | ||||
| 13:10:55 | LSE | 62 | 4550 | ||||
| 13:16:21 | LSE | 164 | 4558 | ||||
| 13:16:21 | LSE | 2 | 4558 | ||||
| 13:16:54 | LSE | 100 | 4560 | ||||
| 13:16:54 | LSE | 56 | 4560 | ||||
| 13:19:19 | LSE | 10 | 4555 | ||||
| 13:19:19 | LSE | 33 | 4555 | ||||
| 13:19:19 | LSE | 92 | 4555 | ||||
| 13:19:19 | LSE | 38 | 4555 | ||||
| 13:22:00 | LSE | 83 | 4555 | ||||
| 13:22:00 | LSE | 79 | 4555 | ||||
| 13:28:39 | LSE | 21 | 4550 | ||||
| 13:28:39 | LSE | 50 | 4550 | ||||
| 13:28:39 | LSE | 4 | 4550 | ||||
| 13:31:09 | LSE | 73 | 4550 | ||||
| 13:31:09 | LSE | 23 | 4550 | ||||
| 13:33:33 | LSE | 51 | 4553 | ||||
| 13:33:33 | LSE | 77 | 4553 | ||||
| 13:34:16 | LSE | 135 | 4550 | ||||
| 13:34:38 | LSE | 21 | 4550 | ||||
| 13:34:41 | LSE | 24 | 4550 | ||||
| 13:35:48 | LSE | 134 | 4552 | ||||
| 13:35:48 | LSE | 17 | 4552 | ||||
| 13:40:21 | LSE | 29 | 4554 | ||||
| 13:40:21 | LSE | 71 | 4554 | ||||
| 13:40:37 | LSE | 158 | 4553 | ||||
| 13:49:58 | LSE | 46 | 4554 | ||||
| 13:49:58 | LSE | 63 | 4554 | ||||
| 13:51:29 | LSE | 153 | 4554 | ||||
| 13:54:55 | LSE | 98 | 4549 | ||||
| 13:55:34 | LSE | 12 | 4552 | ||||
| 13:56:54 | LSE | 142 | 4554 | ||||
| 13:56:54 | LSE | 45 | 4554 | ||||
| 13:58:59 | LSE | 61 | 4557 | ||||
| 13:58:59 | LSE | 104 | 4557 | ||||
| 14:00:16 | LSE | 16 | 4558 | ||||
| 14:00:16 | LSE | 84 | 4558 | ||||
| 14:03:03 | LSE | 126 | 4565 | ||||
| 14:06:40 | LSE | 14 | 4559 | ||||
| 14:06:43 | LSE | 92 | 4559 | ||||
| 14:06:46 | LSE | 59 | 4559 | ||||
| 14:10:10 | LSE | 22 | 4556 | ||||
| 14:10:10 | LSE | 75 | 4556 | ||||
| 14:12:32 | LSE | 163 | 4554 | ||||
| 14:15:50 | LSE | 30 | 4557 | ||||
| 14:16:49 | LSE | 101 | 4558 | ||||
| 14:16:49 | LSE | 95 | 4558 | ||||
| 14:16:52 | LSE | 97 | 4558 | ||||
| 14:16:55 | LSE | 129 | 4558 | ||||
| 14:16:55 | LSE | 48 | 4558 | ||||
| 14:20:30 | LSE | 174 | 4555 | ||||
| 14:21:44 | LSE | 180 | 4558 | ||||
| 14:23:00 | LSE | 25 | 4556 | ||||
| 14:23:00 | LSE | 161 | 4556 | ||||
| 14:23:01 | LSE | 161 | 4555 | ||||
| 14:25:30 | LSE | 58 | 4551 | ||||
| 14:25:30 | LSE | 11 | 4551 | ||||
| 14:25:31 | LSE | 95 | 4551 | ||||
| 14:26:52 | LSE | 162 | 4551 | ||||
| 14:31:38 | LSE | 161 | 4551 | ||||
| 14:31:38 | LSE | 173 | 4551 | ||||
| 14:32:25 | LSE | 110 | 4550 | ||||
| 14:32:25 | LSE | 43 | 4550 | ||||
| 14:33:09 | LSE | 182 | 4550 | ||||
| 14:33:42 | LSE | 78 | 4552 | ||||
| 14:33:46 | LSE | 119 | 4551 | ||||
| 14:33:46 | LSE | 41 | 4551 | ||||
| 14:42:09 | LSE | 58 | 4550 | ||||
| 14:42:11 | LSE | 38 | 4550 | ||||
| 14:43:00 | LSE | 157 | 4550 | ||||
| 14:43:02 | LSE | 9 | 4550 | ||||
| 14:43:17 | LSE | 10 | 4550 | ||||
| 14:43:20 | LSE | 27 | 4550 | ||||
| 14:43:21 | LSE | 100 | 4550 | ||||
| 14:43:21 | LSE | 42 | 4550 | ||||
| 14:44:20 | LSE | 152 | 4550 | ||||
| 14:44:52 | LSE | 94 | 4549 | ||||
| 14:47:15 | LSE | 173 | 4550 | ||||
| 14:48:51 | LSE | 161 | 4552 | ||||
| 14:50:17 | LSE | 99 | 4550 | ||||
| 14:51:29 | LSE | 21 | 4548 | ||||
| 14:51:29 | LSE | 143 | 4548 | ||||
| 14:52:30 | LSE | 153 | 4543 | ||||
| 14:53:00 | LSE | 69 | 4542 | ||||
| 14:53:00 | LSE | 95 | 4542 | ||||
| 14:56:19 | LSE | 157 | 4539 | ||||
| 14:56:19 | LSE | 16 | 4539 | ||||
| 14:56:43 | LSE | 153 | 4538 | ||||
| 14:58:50 | LSE | 101 | 4540 | ||||
| 14:58:50 | LSE | 39 | 4540 | ||||
| 14:58:51 | LSE | 24 | 4540 | ||||
| 15:04:15 | LSE | 33 | 4542 | ||||
| 15:04:49 | LSE | 142 | 4546 | ||||
| 15:06:10 | LSE | 185 | 4544 | ||||
| 15:08:00 | LSE | 145 | 4549 | ||||
| 15:08:00 | LSE | 10 | 4549 | ||||
| 15:11:18 | LSE | 63 | 4549 | ||||
| 15:11:18 | LSE | 89 | 4549 | ||||
| 15:16:13 | LSE | 108 | 4545 | ||||
| 15:16:30 | LSE | 117 | 4547 | ||||
| 15:16:30 | LSE | 59 | 4547 | ||||
| 15:16:30 | LSE | 69 | 4547 | ||||
| 15:16:30 | LSE | 98 | 4547 | ||||