Next PLC Transaction in Own Shares (2687J)
April 25 2022 - 12:29PM
UK Regulatory
TIDMNXT
RNS Number : 2687J
Next PLC
25 April 2022
NEXT plc
For immediate release
25 April 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 56,263
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6,111.2179 pence per Share.
The highest price paid per Share was 6198p and the lowest price
paid per Share was 6042p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 131,228,340 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 31,310 6,112.68
CHIX 18,117 6,107.58
BATE 6,836 6,114.16
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
17 6156 BATE 16:25:41
40 6156 LSE 16:25:34
30 6156 LSE 16:25:34
10 6156 CHIX 16:25:31
10 6156 CHIX 16:25:31
4 6156 CHIX 16:25:31
33 6156 BATE 16:24:29
2 6156 BATE 16:24:29
26 6156 CHIX 16:24:29
121 6156 LSE 16:24:29
24 6156 CHIX 16:23:49
3 6156 BATE 16:23:22
18 6156 BATE 16:23:22
3 6156 BATE 16:23:22
12 6156 BATE 16:23:22
26 6156 CHIX 16:23:07
60 6158 LSE 16:22:29
43 6158 LSE 16:22:29
26 6158 CHIX 16:22:24
75 6158 LSE 16:22:24
39 6158 LSE 16:22:24
107 6158 LSE 16:21:53
3 6160 BATE 16:21:52
17 6160 BATE 16:21:42
16 6160 BATE 16:21:42
52 6160 CHIX 16:21:42
18 6156 BATE 16:21:40
86 6156 LSE 16:21:26
28 6156 CHIX 16:21:22
16 6156 LSE 16:21:16
86 6156 LSE 16:21:16
41 6156 LSE 16:21:16
25 6156 CHIX 16:20:59
80 6158 LSE 16:20:58
80 6158 LSE 16:20:58
27 6158 CHIX 16:20:56
11 6158 CHIX 16:20:56
21 6158 BATE 16:20:37
30 6158 BATE 16:20:16
137 6158 CHIX 16:20:16
1 6158 BATE 16:20:15
18 6156 BATE 16:20:13
34 6152 CHIX 16:19:51
87 6152 LSE 16:19:51
29 6152 LSE 16:19:51
17 6152 BATE 16:18:27
114 6152 LSE 16:18:27
115 6154 LSE 16:18:26
12 6154 CHIX 16:18:11
3 6154 CHIX 16:18:11
28 6152 CHIX 16:17:47
19 6152 BATE 16:17:28
26 6152 CHIX 16:17:28
24 6152 CHIX 16:17:28
112 6152 LSE 16:17:28
18 6154 BATE 16:17:27
27 6154 CHIX 16:17:27
4 6154 CHIX 16:17:09
21 6154 CHIX 16:17:09
48 6152 CHIX 16:16:03
2 6150 BATE 16:15:22
4 6150 BATE 16:15:22
5 6150 BATE 16:15:21
16 6150 CHIX 16:14:57
10 6150 CHIX 16:14:38
17 6150 CHIX 16:14:38
27 6152 CHIX 16:14:38
124 6152 LSE 16:14:15
16 6154 BATE 16:14:03
17 6154 BATE 16:14:03
20 6156 CHIX 16:13:59
35 6156 CHIX 16:13:59
7 6156 CHIX 16:13:59
105 6156 LSE 16:13:44
24 6156 CHIX 16:13:13
26 6156 CHIX 16:13:13
111 6156 LSE 16:13:13
11 6154 CHIX 16:12:58
44 6154 LSE 16:12:58
28 6154 BATE 16:12:46
63 6154 BATE 16:12:46
4 6150 CHIX 16:12:11
24 6150 CHIX 16:12:11
58 6150 CHIX 16:12:11
29 6150 CHIX 16:12:11
18 6148 BATE 16:11:42
75 6148 LSE 16:11:42
31 6148 LSE 16:11:42
36 6148 BATE 16:11:11
27 6148 CHIX 16:11:11
11 6148 CHIX 16:11:06
29 6146 CHIX 16:10:48
28 6140 CHIX 16:10:12
12 6142 BATE 16:10:11
4 6142 BATE 16:10:11
40 6144 LSE 16:10:04
73 6144 LSE 16:10:04
15 6144 BATE 16:09:47
8 6144 BATE 16:09:47
2 6144 BATE 16:09:47
5 6144 BATE 16:09:47
13 6144 BATE 16:09:47
41 6144 BATE 16:09:47
29 6146 CHIX 16:09:37
42 6146 CHIX 16:09:37
8 6138 BATE 16:08:46
6 6138 BATE 16:08:41
5 6138 BATE 16:08:41
28 6138 CHIX 16:08:41
26 6140 CHIX 16:08:09
18 6142 BATE 16:08:04
75 6138 LSE 16:07:56
41 6138 LSE 16:07:56
2 6138 BATE 16:07:51
27 6136 CHIX 16:07:36
17 6136 BATE 16:06:42
29 6136 CHIX 16:06:42
35 6136 CHIX 16:06:42
29 6134 CHIX 16:06:30
33 6136 CHIX 16:06:29
17 6136 BATE 16:06:27
28 6132 CHIX 16:06:10
18 6136 BATE 16:05:03
23 6136 BATE 16:05:03
6 6136 LSE 16:05:03
102 6136 LSE 16:05:03
29 6138 CHIX 16:05:01
28 6138 CHIX 16:05:01
16 6138 BATE 16:03:57
16 6138 BATE 16:03:57
29 6140 CHIX 16:03:19
118 6140 LSE 16:03:19
24 6142 CHIX 16:03:00
18 6142 BATE 16:02:44
25 6142 CHIX 16:02:44
36 6142 CHIX 16:02:44
28 6138 CHIX 16:00:53
26 6138 CHIX 16:00:53
30 6138 CHIX 16:00:53
28 6140 CHIX 16:00:48
31 6138 BATE 15:59:37
3 6138 BATE 15:59:37
29 6138 CHIX 15:59:21
103 6138 LSE 15:59:21
20 6138 LSE 15:59:21
105 6138 LSE 15:59:21
31 6140 BATE 15:59:08
5 6140 CHIX 15:59:03
21 6140 CHIX 15:59:03
24 6140 CHIX 15:58:58
26 6142 CHIX 15:58:55
28 6138 CHIX 15:58:27
16 6132 BATE 15:58:16
27 6132 CHIX 15:57:55
16 6134 BATE 15:57:51
24 6134 CHIX 15:57:51
16 6136 BATE 15:57:45
25 6136 CHIX 15:57:45
24 6136 CHIX 15:57:45
109 6136 LSE 15:57:45
37 6136 CHIX 15:56:41
29 6134 CHIX 15:56:39
13 6128 BATE 15:56:22
17 6128 BATE 15:56:22
13 6128 BATE 15:56:22
7 6128 BATE 15:56:22
27 6128 CHIX 15:56:22
13 6128 CHIX 15:56:22
6 6128 CHIX 15:56:22
10 6128 CHIX 15:56:22
28 6132 CHIX 15:56:17
24 6136 CHIX 15:56:01
16 6136 CHIX 15:55:45
28 6134 CHIX 15:55:23
110 6134 LSE 15:55:23
7 6136 BATE 15:55:22
12 6136 BATE 15:55:07
25 6136 BATE 15:55:07
26 6136 CHIX 15:55:07
27 6136 CHIX 15:55:07
4 6136 BATE 15:54:04
16 6136 BATE 15:54:04
27 6136 CHIX 15:53:42
36 6142 BATE 15:53:08
27 6140 CHIX 15:53:04
26 6142 CHIX 15:52:58
26 6142 CHIX 15:52:50
17 6144 BATE 15:52:41
27 6140 CHIX 15:52:03
35 6140 CHIX 15:52:03
72 6140 LSE 15:52:03
48 6140 LSE 15:52:03
19 6142 BATE 15:51:53
26 6142 CHIX 15:51:53
26 6140 CHIX 15:50:25
44 6140 CHIX 15:50:18
26 6142 CHIX 15:50:04
35 6142 CHIX 15:49:58
16 6144 BATE 15:49:11
3 6144 BATE 15:49:11
22 6144 BATE 15:49:11
46 6144 BATE 15:49:11
28 6144 CHIX 15:49:11
9 6144 CHIX 15:49:11
18 6144 CHIX 15:49:11
103 6144 LSE 15:49:11
16 6144 BATE 15:48:12
26 6144 CHIX 15:48:12
29 6146 CHIX 15:48:09
3 6146 BATE 15:47:51
28 6146 BATE 15:47:51
24 6146 CHIX 15:47:51
25 6144 CHIX 15:47:51
115 6144 LSE 15:47:51
23 6154 BATE 15:46:26
16 6154 BATE 15:46:26
24 6156 CHIX 15:46:26
28 6156 CHIX 15:46:26
27 6156 CHIX 15:46:26
120 6156 LSE 15:46:26
19 6160 BATE 15:45:39
28 6156 CHIX 15:45:04
19 6156 BATE 15:44:59
19 6156 BATE 15:44:59
29 6154 CHIX 15:44:50
28 6148 CHIX 15:44:04
18 6146 BATE 15:43:34
2 6144 BATE 15:43:34
2 6144 BATE 15:43:34
15 6156 CHIX 15:41:52
13 6156 CHIX 15:41:52
37 6158 LSE 15:41:49
48 6158 LSE 15:41:49
40 6158 LSE 15:41:49
28 6164 CHIX 15:40:34
16 6172 BATE 15:40:21
19 6172 BATE 15:40:21
16 6172 BATE 15:40:21
27 6172 CHIX 15:40:21
30 6172 CHIX 15:40:21
27 6172 CHIX 15:40:21
34 6172 CHIX 15:40:21
6 6172 CHIX 15:40:21
118 6172 LSE 15:40:21
115 6172 LSE 15:40:21
69 6172 LSE 15:40:21
51 6172 LSE 15:40:21
29 6176 CHIX 15:40:05
70 6176 LSE 15:40:05
44 6176 LSE 15:40:05
2 6176 LSE 15:40:05
109 6176 LSE 15:40:05
19 6172 BATE 15:39:54
40 6172 CHIX 15:39:54
26 6172 CHIX 15:39:47
29 6172 CHIX 15:39:34
16 6168 BATE 15:39:32
24 6168 BATE 15:39:32
106 6168 LSE 15:39:32
12 6168 CHIX 15:39:14
50 6168 CHIX 15:39:14
41 6164 CHIX 15:38:50
24 6164 CHIX 15:38:50
74 6164 BATE 15:38:41
25 6164 CHIX 15:38:41
40 6164 CHIX 15:38:41
32 6156 BATE 15:38:33
1 6156 BATE 15:38:33
50 6154 CHIX 15:38:33
56 6156 LSE 15:38:25
63 6156 LSE 15:38:25
17 6158 BATE 15:38:04
29 6160 CHIX 15:37:45
70 6160 LSE 15:37:45
48 6160 LSE 15:37:45
3 6160 LSE 15:37:45
105 6160 LSE 15:37:45
2 6162 LSE 15:37:37
48 6162 LSE 15:37:37
29 6162 CHIX 15:37:19
48 6164 LSE 15:37:09
24 6164 CHIX 15:37:06
40 6162 CHIX 15:36:43
10 6156 CHIX 15:36:14
25 6152 CHIX 15:34:46
25 6152 CHIX 15:34:46
12 6154 BATE 15:34:38
21 6154 BATE 15:34:38
6 6154 BATE 15:34:38
71 6154 LSE 15:34:38
40 6154 LSE 15:34:38
68 6154 BATE 15:34:05
15 6148 BATE 15:33:55
1 6148 BATE 15:33:55
19 6152 BATE 15:33:39
22 6152 BATE 15:33:39
27 6152 CHIX 15:33:39
26 6152 CHIX 15:33:39
15 6152 CHIX 15:33:39
25 6152 CHIX 15:33:39
109 6152 LSE 15:33:39
38 6152 LSE 15:33:39
78 6152 LSE 15:33:39
23 6150 BATE 15:32:38
26 6150 CHIX 15:32:38
109 6150 LSE 15:32:38
25 6150 BATE 15:32:35
21 6150 BATE 15:32:35
26 6150 CHIX 15:32:35
5 6150 CHIX 15:32:35
48 6150 CHIX 15:32:35
28 6150 CHIX 15:32:35
21 6148 BATE 15:32:26
17 6150 BATE 15:32:17
2 6150 BATE 15:32:17
31 6150 BATE 15:32:17
34 6150 CHIX 15:32:17
43 6150 CHIX 15:32:17
48 6150 CHIX 15:32:17
1 6150 CHIX 15:32:17
25 6144 CHIX 15:30:38
127 6144 LSE 15:30:38
24 6144 CHIX 15:30:15
48 6144 LSE 15:30:15
18 6144 BATE 15:29:57
28 6144 CHIX 15:29:57
25 6144 CHIX 15:28:59
25 6140 CHIX 15:28:30
43 6140 CHIX 15:28:30
17 6136 CHIX 15:27:33
8 6136 CHIX 15:27:33
16 6138 BATE 15:27:28
9 6138 BATE 15:27:28
10 6138 BATE 15:27:28
29 6138 CHIX 15:27:28
17 6138 LSE 15:27:28
107 6138 LSE 15:27:28
28 6140 CHIX 15:27:10
25 6136 CHIX 15:26:36
124 6134 LSE 15:25:46
27 6136 CHIX 15:25:18
27 6132 CHIX 15:24:24
26 6130 CHIX 15:24:07
4 6128 CHIX 15:24:07
35 6126 CHIX 15:22:54
12 6126 CHIX 15:22:54
25 6126 CHIX 15:22:54
29 6124 CHIX 15:22:38
121 6124 LSE 15:22:38
26 6124 BATE 15:21:23
29 6124 CHIX 15:21:23
106 6124 LSE 15:21:23
11 6126 CHIX 15:20:31
45 6126 CHIX 15:20:09
24 6124 CHIX 15:19:24
106 6124 LSE 15:19:24
18 6126 CHIX 15:18:40
28 6124 CHIX 15:18:05
26 6124 CHIX 15:18:05
18 6126 BATE 15:17:59
19 6126 BATE 15:17:59
16 6128 CHIX 15:17:22
28 6124 CHIX 15:17:06
126 6124 LSE 15:17:06
31 6130 CHIX 15:16:15
28 6132 CHIX 15:15:58
46 6132 LSE 15:15:58
75 6132 LSE 15:15:58
21 6132 LSE 15:15:58
89 6132 LSE 15:15:58
48 6130 LSE 15:15:07
15 6132 CHIX 15:13:22
11 6132 CHIX 15:13:22
8 6132 CHIX 15:13:22
16 6130 BATE 15:12:44
1 6130 BATE 15:12:44
19 6130 BATE 15:12:44
16 6134 CHIX 15:12:29
18 6134 BATE 15:12:23
93 6132 LSE 15:12:00
20 6132 LSE 15:12:00
28 6134 CHIX 15:11:48
34 6134 CHIX 15:11:13
18 6136 BATE 15:10:59
2 6130 BATE 15:10:44
1 6132 BATE 15:10:44
27 6130 CHIX 15:10:44
24 6134 CHIX 15:10:36
33 6134 CHIX 15:10:36
26 6132 LSE 15:10:16
87 6132 LSE 15:10:16
41 6136 BATE 15:09:51
25 6132 CHIX 15:09:15
33 6134 BATE 15:08:48
49 6134 BATE 15:08:48
23 6134 BATE 15:08:48
29 6134 CHIX 15:08:48
112 6136 LSE 15:08:48
71 6136 LSE 15:08:48
48 6136 LSE 15:08:48
102 6136 LSE 15:08:48
35 6138 CHIX 15:08:27
17 6140 BATE 15:08:25
26 6140 CHIX 15:08:12
98 6140 LSE 15:08:12
5 6140 LSE 15:08:12
48 6144 LSE 15:08:02
11 6144 LSE 15:08:02
75 6144 LSE 15:08:02
18 6144 LSE 15:08:02
48 6144 LSE 15:08:02
25 6140 CHIX 15:07:26
3 6142 BATE 15:07:24
16 6140 CHIX 15:07:20
106 6140 LSE 15:07:20
30 6142 BATE 15:07:18
22 6142 BATE 15:07:18
18 6142 BATE 15:07:18
27 6144 CHIX 15:07:16
2 6146 LSE 15:07:15
75 6146 LSE 15:07:15
27 6146 LSE 15:07:15
48 6146 LSE 15:07:15
31 6146 LSE 15:07:15
48 6146 LSE 15:07:15
40 6146 LSE 15:07:15
28 6146 CHIX 15:06:55
51 6146 CHIX 15:06:55
24 6144 CHIX 15:06:52
14 6142 BATE 15:06:50
75 6140 LSE 15:05:57
19 6140 LSE 15:05:57
29 6140 CHIX 15:05:51
119 6142 LSE 15:05:50
20 6144 BATE 15:05:46
33 6144 BATE 15:05:46
41 6144 BATE 15:05:46
29 6140 CHIX 15:05:23
75 6140 CHIX 15:05:23
17 6132 BATE 15:05:02
33 6132 BATE 15:05:02
19 6130 BATE 15:05:02
104 6130 LSE 15:05:02
86 6134 CHIX 15:04:55
49 6132 CHIX 15:04:36
8 6132 CHIX 15:04:33
16 6132 CHIX 15:04:33
27 6130 CHIX 15:04:26
1 6130 LSE 15:04:26
121 6130 LSE 15:04:26
16 6134 BATE 15:03:46
2 6134 BATE 15:03:46
15 6136 CHIX 15:03:10
40 6134 LSE 15:03:00
34 6134 CHIX 15:02:44
1 6134 CHIX 15:02:36
18 6136 BATE 15:00:58
16 6136 BATE 15:00:58
28 6136 CHIX 15:00:58
102 6136 LSE 15:00:58
29 6138 CHIX 15:00:55
25 6140 CHIX 15:00:36
26 6140 CHIX 15:00:36
57 6140 LSE 15:00:36
70 6140 LSE 15:00:36
12 6140 LSE 15:00:36
108 6140 LSE 15:00:36
21 6140 BATE 15:00:27
7 6140 BATE 15:00:27
45 6140 BATE 15:00:20
53 6140 BATE 15:00:20
31 6140 BATE 15:00:20
82 6138 CHIX 15:00:20
23 6138 BATE 15:00:18
18 6140 BATE 15:00:18
35 6138 CHIX 15:00:18
27 6140 CHIX 15:00:18
12 6134 BATE 15:00:11
26 6134 BATE 15:00:11
19 6134 BATE 15:00:11
19 6130 BATE 15:00:11
4 6134 CHIX 15:00:11
58 6134 CHIX 15:00:11
28 6130 CHIX 15:00:11
25 6130 CHIX 15:00:11
29 6134 CHIX 15:00:09
27 6134 CHIX 15:00:09
2 6122 CHIX 14:59:58
43 6122 CHIX 14:59:50
24 6120 CHIX 14:59:43
18 6122 BATE 14:59:38
18 6124 BATE 14:59:22
35 6124 CHIX 14:59:15
11 6124 CHIX 14:58:58
16 6124 CHIX 14:58:58
124 6120 LSE 14:58:50
24 6124 CHIX 14:58:16
4 6124 CHIX 14:58:16
29 6128 CHIX 14:58:10
24 6130 CHIX 14:56:31
28 6130 CHIX 14:56:31
19 6134 BATE 14:56:27
19 6134 BATE 14:56:27
69 6134 LSE 14:56:27
49 6134 LSE 14:56:27
25 6122 CHIX 14:54:15
24 6122 CHIX 14:54:15
35 6122 CHIX 14:54:15
90 6120 LSE 14:54:15
13 6120 LSE 14:54:15
1 6120 BATE 14:53:41
14 6116 BATE 14:53:18
25 6120 CHIX 14:52:04
18 6122 BATE 14:51:26
18 6122 BATE 14:51:26
28 6124 CHIX 14:51:25
28 6124 CHIX 14:51:25
69 6124 LSE 14:51:25
54 6124 LSE 14:51:25
29 6124 CHIX 14:51:05
16 6108 BATE 14:49:52
29 6108 CHIX 14:49:52
25 6104 CHIX 14:49:21
26 6104 CHIX 14:49:19
16 6104 BATE 14:49:18
27 6104 BATE 14:49:18
2 6100 BATE 14:48:43
25 6100 BATE 14:48:43
124 6102 LSE 14:48:30
29 6102 CHIX 14:48:29
27 6102 CHIX 14:48:29
108 6104 LSE 14:48:04
24 6106 CHIX 14:47:18
26 6106 CHIX 14:47:18
25 6110 CHIX 14:47:05
26 6116 BATE 14:46:00
16 6120 BATE 14:45:01
17 6120 BATE 14:45:01
21 6124 BATE 14:44:15
11 6124 BATE 14:44:15
29 6124 CHIX 14:44:15
26 6124 CHIX 14:44:15
45 6128 LSE 14:44:06
75 6128 LSE 14:44:06
40 6128 LSE 14:44:06
44 6128 BATE 14:43:51
24 6128 CHIX 14:43:47
24 6130 CHIX 14:43:45
27 6124 CHIX 14:43:27
3 6126 CHIX 14:42:38
24 6126 CHIX 14:42:04
10 6128 CHIX 14:42:01
17 6128 CHIX 14:42:01
121 6128 LSE 14:42:01
24 6128 CHIX 14:41:22
18 6128 BATE 14:41:03
17 6128 BATE 14:41:03
27 6128 CHIX 14:41:03
28 6130 CHIX 14:41:01
124 6130 LSE 14:41:01
25 6130 CHIX 14:40:32
18 6126 BATE 14:39:28
29 6126 CHIX 14:39:28
45 6128 CHIX 14:38:46
47 6130 LSE 14:38:46
64 6130 LSE 14:38:46
118 6130 LSE 14:38:46
19 6132 BATE 14:38:21
29 6132 CHIX 14:38:21
26 6132 CHIX 14:37:30
17 6130 BATE 14:36:53
18 6130 BATE 14:36:53
7 6130 BATE 14:36:53
4 6130 BATE 14:36:53
8 6130 BATE 14:36:53
28 6132 CHIX 14:36:48
26 6132 CHIX 14:36:48
61 6132 LSE 14:36:48
48 6132 LSE 14:36:48
16 6130 BATE 14:36:07
20 6130 BATE 14:36:07
2 6130 BATE 14:36:07
24 6130 CHIX 14:36:07
29 6132 CHIX 14:36:06
113 6132 LSE 14:36:02
48 6134 LSE 14:35:55
45 6134 CHIX 14:35:51
115 6134 LSE 14:35:51
17 6136 BATE 14:35:48
1 6136 BATE 14:35:48
1 6136 BATE 14:35:36
19 6136 BATE 14:35:36
33 6138 BATE 14:35:30
26 6138 CHIX 14:35:30
18 6132 BATE 14:35:26
18 6132 CHIX 14:35:26
48 6130 LSE 14:35:20
28 6132 CHIX 14:35:18
122 6132 LSE 14:35:18
28 6132 CHIX 14:35:10
18 6130 BATE 14:35:06
27 6118 CHIX 14:34:47
12 6110 BATE 14:34:30
2 6110 BATE 14:34:30
8 6110 BATE 14:34:30
29 6114 CHIX 14:34:13
26 6114 CHIX 14:34:13
4 6114 BATE 14:34:03
13 6114 BATE 14:34:03
2 6114 BATE 14:34:03
17 6114 BATE 14:34:01
28 6110 CHIX 14:33:52
75 6110 LSE 14:33:52
48 6110 LSE 14:33:52
29 6112 CHIX 14:33:46
17 6114 BATE 14:33:43
29 6114 CHIX 14:33:43
27 6116 CHIX 14:33:29
123 6112 LSE 14:33:14
18 6114 BATE 14:33:00
27 6114 CHIX 14:33:00
24 6116 CHIX 14:32:56
24 6116 CHIX 14:32:56
26 6114 CHIX 14:32:38
108 6114 LSE 14:32:38
29 6116 BATE 14:32:36
29 6118 CHIX 14:32:25
33 6118 CHIX 14:32:25
20 6116 LSE 14:32:25
88 6116 LSE 14:32:25
54 6118 CHIX 14:32:12
27 6112 CHIX 14:31:44
16 6114 BATE 14:31:37
75 6114 LSE 14:31:37
48 6114 LSE 14:31:37
48 6116 LSE 14:31:30
32 6116 BATE 14:31:27
30 6116 CHIX 14:31:27
38 6116 CHIX 14:31:27
119 6116 LSE 14:31:27
48 6118 LSE 14:31:27
48 6118 LSE 14:31:26
16 6120 BATE 14:31:19
17 6120 BATE 14:31:19
22 6120 BATE 14:31:19
30 6120 CHIX 14:31:19
126 6120 CHIX 14:31:19
52 6108 CHIX 14:30:55
18 6110 BATE 14:30:49
19 6110 BATE 14:30:49
27 6112 CHIX 14:30:40
27 6114 CHIX 14:30:38
18 6114 BATE 14:30:37
29 6112 CHIX 14:30:31
18 6108 BATE 14:30:19
4 6108 BATE 14:30:19
27 6102 CHIX 14:30:09
15 6108 BATE 14:30:07
5 6108 BATE 14:30:07
122 6108 LSE 14:30:07
122 6108 LSE 14:30:07
29 6108 CHIX 14:27:43
25 6110 CHIX 14:27:18
36 6112 BATE 14:26:46
29 6112 CHIX 14:26:46
2 6112 BATE 14:25:54
2 6112 BATE 14:25:54
4 6112 BATE 14:25:54
3 6112 BATE 14:25:54
17 6112 BATE 14:25:54
122 6112 LSE 14:25:54
29 6114 CHIX 14:25:42
11 6114 CHIX 14:25:42
20 6114 BATE 14:25:30
20 6114 CHIX 14:25:30
117 6110 LSE 14:22:21
40 6112 CHIX 14:22:20
20 6112 LSE 14:22:20
100 6112 LSE 14:22:20
80 6108 BATE 14:21:12
7 6108 BATE 14:21:12
3 6108 BATE 14:21:12
48 6106 CHIX 14:20:22
7 6106 CHIX 14:20:16
17 6106 CHIX 14:20:16
18 6100 CHIX 14:18:39
8 6100 CHIX 14:18:39
26 6090 CHIX 14:18:14
32 6096 BATE 14:16:23
25 6096 CHIX 14:16:23
111 6098 LSE 14:16:23
3 6102 LSE 14:15:20
51 6102 LSE 14:15:20
70 6102 LSE 14:15:20
24 6104 BATE 14:15:08
16 6102 BATE 14:15:04
21 6102 BATE 14:14:35
28 6102 BATE 14:14:35
26 6102 CHIX 14:14:35
111 6102 LSE 14:14:35
18 6104 BATE 14:14:29
23 6104 CHIX 14:14:29
2 6104 CHIX 14:14:29
29 6104 CHIX 14:13:52
24 6104 CHIX 14:13:09
26 6104 CHIX 14:13:08
6 6102 BATE 14:12:35
4 6102 BATE 14:12:35
8 6102 BATE 14:12:35
33 6102 BATE 14:12:35
25 6102 CHIX 14:12:15
126 6102 LSE 14:12:15
16 6106 BATE 14:10:17
28 6106 CHIX 14:10:17
24 6106 CHIX 14:10:17
30 6106 CHIX 14:10:17
18 6104 BATE 14:10:07
26 6102 CHIX 14:09:08
12 6102 LSE 14:09:08
99 6102 LSE 14:09:08
24 6104 CHIX 14:07:57
26 6094 CHIX 14:05:57
27 6098 CHIX 14:05:43
112 6102 LSE 14:03:58
24 6104 CHIX 14:03:37
31 6106 CHIX 14:03:31
19 6100 BATE 14:03:00
113 6100 LSE 14:03:00
24 6102 CHIX 14:02:19
3 6102 CHIX 14:02:19
22 6102 CHIX 14:02:19
115 6100 LSE 14:01:46
29 6106 CHIX 14:00:28
118 6106 LSE 14:00:28
27 6108 BATE 14:00:23
28 6108 CHIX 14:00:23
26 6110 CHIX 14:00:16
24 6110 CHIX 13:59:16
36 6106 CHIX 13:58:43
3 6106 BATE 13:57:43
24 6106 CHIX 13:56:29
27 6102 CHIX 13:55:50
108 6102 LSE 13:55:50
105 6104 LSE 13:55:22
27 6106 CHIX 13:55:15
50 6106 CHIX 13:55:15
8 6106 CHIX 13:55:15
20 6106 CHIX 13:55:15
106 6106 LSE 13:53:49
29 6102 CHIX 13:53:06
2 6106 BATE 13:52:03
23 6106 BATE 13:52:03
3 6106 BATE 13:52:03
29 6106 CHIX 13:52:03
17 6106 BATE 13:51:24
28 6106 CHIX 13:51:24
24 6110 CHIX 13:50:36
28 6112 CHIX 13:50:15
122 6112 LSE 13:50:15
25 6114 BATE 13:47:06
35 6114 CHIX 13:47:06
126 6114 LSE 13:47:06
26 6112 CHIX 13:46:19
27 6112 CHIX 13:46:00
40 6108 LSE 13:45:46
18 6108 BATE 13:45:42
28 6108 CHIX 13:45:29
65 6110 LSE 13:45:22
16 6110 LSE 13:45:22
26 6110 LSE 13:45:22
32 6112 CHIX 13:45:05
91 6106 LSE 13:44:36
21 6106 LSE 13:44:36
17 6102 CHIX 13:43:38
17 6100 BATE 13:43:27
17 6100 BATE 13:43:27
11 6100 CHIX 13:43:27
13 6098 BATE 13:42:06
29 6100 CHIX 13:42:02
1 6094 BATE 13:40:36
28 6092 CHIX 13:38:06
20 6094 BATE 13:37:46
29 6092 CHIX 13:36:53
5 6092 CHIX 13:36:53
48 6092 LSE 13:36:53
66 6092 LSE 13:36:53
24 6092 CHIX 13:35:59
18 6094 BATE 13:35:30
50 6094 BATE 13:35:30
14 6088 CHIX 13:35:07
2 6088 CHIX 13:34:27
26 6088 CHIX 13:34:24
18 6084 BATE 13:33:48
25 6084 CHIX 13:33:48
118 6084 LSE 13:33:48
18 6086 BATE 13:33:17
26 6086 CHIX 13:32:38
33 6088 CHIX 13:30:59
20 6090 BATE 13:30:12
127 6092 LSE 13:28:01
4 6094 BATE 13:27:32
14 6094 BATE 13:27:32
29 6092 CHIX 13:27:29
123 6092 LSE 13:26:30
10 6094 CHIX 13:26:25
27 6086 CHIX 13:23:21
18 6090 BATE 13:22:02
13 6092 CHIX 13:22:02
14 6092 CHIX 13:22:02
28 6092 CHIX 13:22:02
125 6092 LSE 13:22:02
56 6096 CHIX 13:21:20
17 6082 BATE 13:16:28
28 6086 CHIX 13:14:41
28 6088 CHIX 13:12:45
108 6088 LSE 13:12:45
17 6086 BATE 13:08:49
25 6086 CHIX 13:08:49
105 6086 LSE 13:08:49
27 6088 CHIX 13:08:36
17 6082 BATE 13:07:52
26 6082 CHIX 13:05:21
120 6084 LSE 13:04:15
27 6086 CHIX 13:04:07
33 6092 CHIX 13:02:05
37 6092 LSE 13:01:43
64 6092 LSE 13:01:43
8 6092 LSE 13:00:44
117 6092 LSE 12:58:00
26 6094 CHIX 12:57:51
27 6094 CHIX 12:57:51
17 6092 BATE 12:56:45
3 6096 CHIX 12:55:48
16 6098 BATE 12:55:15
26 6100 CHIX 12:54:00
20 6102 BATE 12:52:41
24 6102 CHIX 12:52:41
29 6102 CHIX 12:52:41
83 6102 LSE 12:52:41
40 6102 LSE 12:52:41
122 6102 LSE 12:52:41
27 6098 CHIX 12:49:17
30 6098 CHIX 12:49:17
42 6098 LSE 12:49:17
69 6098 LSE 12:49:17
45 6098 CHIX 12:47:59
26 6098 CHIX 12:47:59
7 6102 BATE 12:43:29
7 6102 BATE 12:43:29
5 6102 BATE 12:43:29
36 6104 CHIX 12:43:25
26 6106 CHIX 12:42:34
127 6108 LSE 12:42:03
27 6108 CHIX 12:39:39
119 6108 LSE 12:39:39
16 6110 CHIX 12:39:37
27 6110 CHIX 12:39:08
29 6110 CHIX 12:39:08
70 6102 LSE 12:35:55
27 6100 CHIX 12:35:50
5 6092 BATE 12:34:58
4 6092 BATE 12:34:58
10 6092 BATE 12:34:58
16 6088 BATE 12:33:10
48 6090 CHIX 12:33:03
25 6088 CHIX 12:32:34
27 6090 CHIX 12:32:33
122 6082 LSE 12:31:00
45 6082 CHIX 12:30:03
26 6082 CHIX 12:30:03
15 6082 LSE 12:29:54
87 6082 LSE 12:29:54
26 6080 CHIX 12:28:27
27 6088 CHIX 12:27:24
122 6092 LSE 12:24:40
19 6088 BATE 12:23:53
16 6088 BATE 12:23:53
28 6088 CHIX 12:23:53
118 6088 LSE 12:23:53
24 6092 CHIX 12:23:37
25 6088 CHIX 12:23:11
28 6088 CHIX 12:23:11
82 6080 CHIX 12:22:54
19 6072 BATE 12:21:33
118 6072 LSE 12:20:48
19 6074 BATE 12:19:07
27 6076 CHIX 12:18:12
24 6082 CHIX 12:17:50
117 6082 LSE 12:17:50
18 6084 BATE 12:16:27
16 6084 BATE 12:16:27
71 6084 LSE 12:16:27
43 6084 LSE 12:16:27
25 6086 CHIX 12:15:00
3 6084 BATE 12:14:13
26 6086 CHIX 12:13:37
28 6094 CHIX 12:11:47
106 6094 LSE 12:11:47
25 6096 CHIX 12:11:38
17 6096 BATE 12:10:49
75 6098 LSE 12:10:44
1 6098 LSE 12:10:44
2 6098 LSE 12:10:44
48 6098 LSE 12:10:44
29 6098 CHIX 12:10:43
26 6100 CHIX 12:10:32
64 6100 CHIX 12:10:32
123 6100 LSE 12:10:32
17 6102 BATE 12:10:23
18 6102 BATE 12:09:38
18 6096 BATE 12:08:50
26 6096 CHIX 12:08:50
120 6096 LSE 12:08:49
27 6098 CHIX 12:07:26
39 6098 CHIX 12:07:26
15 6094 CHIX 12:06:15
10 6094 CHIX 12:06:15
16 6094 BATE 12:03:18
26 6094 CHIX 12:03:18
18 6092 BATE 12:02:08
125 6092 LSE 12:02:08
8 6094 BATE 12:02:02
9 6094 BATE 12:02:02
11 6094 BATE 12:02:02
70 6094 LSE 12:02:02
107 6094 LSE 12:02:02
2 6092 BATE 12:01:45
38 6092 BATE 12:01:45
3 6092 BATE 12:01:45
28 6090 CHIX 12:01:22
85 6090 CHIX 12:01:22
72 6090 CHIX 12:01:22
26 6090 CHIX 12:01:22
3 6086 CHIX 12:00:25
24 6086 CHIX 12:00:25
38 6086 LSE 12:00:25
6 6086 LSE 12:00:25
21 6086 LSE 12:00:25
12 6086 LSE 12:00:25
10 6086 LSE 12:00:25
14 6086 LSE 12:00:25
11 6086 LSE 12:00:25
28 6086 CHIX 12:00:00
121 6090 LSE 12:00:00
29 6092 CHIX 11:59:46
19 6084 BATE 11:57:48
26 6084 CHIX 11:57:48
28 6084 CHIX 11:57:48
85 6084 LSE 11:57:48
33 6084 LSE 11:57:48
28 6082 CHIX 11:55:06
24 6084 BATE 11:55:05
24 6086 CHIX 11:54:33
127 6082 LSE 11:54:12
2 6082 BATE 11:52:01
4 6082 BATE 11:52:01
4 6082 BATE 11:52:01
6 6082 BATE 11:52:01
3 6082 BATE 11:52:01
17 6082 BATE 11:52:01
50 6082 CHIX 11:52:01
41 6084 CHIX 11:51:23
29 6074 CHIX 11:50:04
23 6076 LSE 11:49:50
31 6076 LSE 11:49:50
64 6076 LSE 11:49:50
103 6078 LSE 11:48:07
18 6078 BATE 11:47:25
26 6078 CHIX 11:47:25
29 6078 CHIX 11:47:25
27 6074 CHIX 11:46:10
17 6076 BATE 11:45:57
41 6078 CHIX 11:44:41
26 6078 CHIX 11:44:41
22 6076 BATE 11:43:20
31 6076 CHIX 11:43:20
16 6076 CHIX 11:43:20
25 6076 LSE 11:43:20
82 6076 LSE 11:43:20
28 6078 CHIX 11:40:50
38 6078 BATE 11:39:38
25 6078 CHIX 11:39:38
51 6078 LSE 11:39:38
40 6078 LSE 11:39:38
103 6078 LSE 11:39:38
6 6078 LSE 11:39:38
10 6080 CHIX 11:39:23
6 6080 CHIX 11:39:23
12 6080 CHIX 11:39:23
30 6078 CHIX 11:39:08
15 6072 BATE 11:36:59
3 6072 BATE 11:36:59
24 6074 CHIX 11:36:28
3 6068 BATE 11:35:17
5 6068 BATE 11:35:07
9 6068 BATE 11:35:07
22 6068 BATE 11:35:07
18 6068 BATE 11:35:07
28 6068 CHIX 11:35:07
120 6068 LSE 11:35:07
5 6068 CHIX 11:34:37
21 6068 CHIX 11:34:37
62 6068 CHIX 11:34:37
35 6068 CHIX 11:34:35
48 6062 LSE 11:32:47
30 6062 LSE 11:32:47
41 6062 LSE 11:32:47
26 6064 CHIX 11:31:50
32 6068 BATE 11:31:09
1 6066 BATE 11:31:09
16 6068 CHIX 11:31:07
33 6068 LSE 11:30:15
90 6068 LSE 11:30:15
29 6070 CHIX 11:30:01
16 6070 BATE 11:28:55
3 6070 BATE 11:28:20
9 6070 BATE 11:28:20
3 6070 BATE 11:28:20
4 6070 BATE 11:28:20
3 6070 BATE 11:28:20
6 6070 BATE 11:28:20
24 6070 BATE 11:28:20
19 6068 BATE 11:28:09
106 6070 LSE 11:27:42
27 6072 CHIX 11:26:41
7 6076 BATE 11:26:26
15 6076 BATE 11:26:26
1 6076 CHIX 11:26:26
25 6076 CHIX 11:26:26
113 6074 LSE 11:26:26
117 6080 LSE 11:24:20
31 6082 CHIX 11:24:02
46 6082 LSE 11:24:02
70 6082 LSE 11:24:02
40 6082 LSE 11:23:55
40 6082 LSE 11:23:50
27 6082 CHIX 11:23:47
30 6082 CHIX 11:23:41
1 6080 BATE 11:23:00
24 6080 CHIX 11:21:40
24 6072 CHIX 11:18:58
24 6068 CHIX 11:17:03
37 6070 CHIX 11:16:48
29 6070 CHIX 11:16:48
15 6068 CHIX 11:16:25
74 6068 LSE 11:16:25
27 6068 LSE 11:16:25
3 6068 LSE 11:16:25
27 6070 CHIX 11:16:09
17 6070 BATE 11:14:08
29 6072 CHIX 11:14:00
106 6074 LSE 11:13:39
16 6076 BATE 11:13:26
28 6076 BATE 11:13:26
28 6076 CHIX 11:13:26
32 6076 CHIX 11:13:26
9 6072 CHIX 11:10:06
20 6072 CHIX 11:10:04
27 6072 CHIX 11:10:04
114 6072 LSE 11:10:04
21 6070 BATE 11:08:33
40 6070 BATE 11:08:33
25 6070 CHIX 11:08:33
29 6070 CHIX 11:08:33
56 6070 LSE 11:08:33
47 6070 LSE 11:08:33
14 6070 CHIX 11:08:15
28 6066 CHIX 11:07:15
16 6062 BATE 11:06:13
113 6062 LSE 11:06:13
25 6064 CHIX 11:06:03
55 6064 CHIX 11:06:03
39 6064 CHIX 11:06:03
11 6064 BATE 11:06:02
6 6064 BATE 11:06:02
20 6064 BATE 11:06:02
21 6064 CHIX 11:06:02
18 6060 BATE 11:04:39
17 6060 BATE 11:04:39
16 6062 BATE 11:04:39
27 6058 CHIX 11:04:39
113 6062 LSE 11:04:39
28 6066 CHIX 11:03:44
11 6072 CHIX 11:03:07
46 6074 CHIX 11:02:33
29 6072 CHIX 11:02:17
79 6076 LSE 11:02:06
33 6076 LSE 11:02:06
24 6078 CHIX 11:02:01
18 6080 CHIX 11:01:34
8 6080 CHIX 11:01:34
19 6076 BATE 11:01:27
10 6078 CHIX 11:00:27
52 6074 LSE 10:59:58
57 6074 LSE 10:59:58
16 6076 BATE 10:59:51
3 6076 BATE 10:59:51
28 6082 CHIX 10:59:05
57 6082 CHIX 10:59:05
64 6078 LSE 10:58:23
44 6078 LSE 10:58:23
72 6078 LSE 10:58:23
44 6078 LSE 10:58:23
28 6080 CHIX 10:58:09
2 6084 BATE 10:58:08
3 6084 BATE 10:58:08
11 6084 BATE 10:57:45
16 6084 BATE 10:57:45
25 6086 CHIX 10:56:13
124 6088 LSE 10:56:02
2 6088 LSE 10:56:00
28 6090 CHIX 10:55:09
64 6092 LSE 10:55:01
52 6092 LSE 10:55:01
16 6086 BATE 10:53:33
29 6086 CHIX 10:53:33
102 6086 LSE 10:53:33
26 6088 CHIX 10:53:07
22 6088 CHIX 10:53:07
7 6088 CHIX 10:53:07
18 6088 CHIX 10:53:07
13 6088 CHIX 10:53:07
28 6084 CHIX 10:52:05
27 6084 CHIX 10:52:05
112 6088 LSE 10:51:55
9 6088 BATE 10:50:20
10 6088 BATE 10:49:15
24 6088 CHIX 10:49:15
27 6090 CHIX 10:48:28
53 6090 LSE 10:48:28
54 6090 LSE 10:48:28
16 6088 BATE 10:46:28
28 6088 CHIX 10:46:28
68 6088 LSE 10:46:28
38 6088 LSE 10:46:28
16 6088 BATE 10:45:56
18 6088 BATE 10:45:56
15 6088 CHIX 10:45:56
24 6088 CHIX 10:45:56
122 6084 LSE 10:44:54
16 6086 BATE 10:44:22
29 6086 CHIX 10:44:22
69 6086 CHIX 10:44:22
17 6076 BATE 10:42:24
110 6076 LSE 10:42:24
4 6076 LSE 10:42:24
29 6076 CHIX 10:42:07
33 6076 CHIX 10:42:07
33 6070 CHIX 10:40:26
26 6070 CHIX 10:40:26
87 6068 LSE 10:40:15
39 6068 LSE 10:40:15
27 6070 CHIX 10:40:06
29 6066 CHIX 10:39:18
29 6066 CHIX 10:39:03
19 6068 BATE 10:38:01
114 6064 LSE 10:36:37
28 6066 CHIX 10:36:35
29 6068 CHIX 10:36:29
29 6066 CHIX 10:34:42
20 6070 BATE 10:33:57
24 6070 CHIX 10:33:57
25 6070 CHIX 10:33:57
126 6070 LSE 10:33:57
64 6070 LSE 10:33:57
41 6070 LSE 10:33:57
1 6072 BATE 10:33:40
24 6070 CHIX 10:32:55
69 6070 LSE 10:32:55
42 6070 LSE 10:32:55
70 6066 LSE 10:32:02
29 6066 CHIX 10:31:02
40 6066 CHIX 10:31:02
18 6062 BATE 10:29:46
17 6062 BATE 10:29:46
25 6064 CHIX 10:29:20
52 6064 LSE 10:29:20
70 6064 LSE 10:29:20
117 6064 LSE 10:29:20
49 6062 CHIX 10:29:03
19 6064 BATE 10:28:58
130 6064 LSE 10:28:58
21 6064 BATE 10:28:49
115 6064 CHIX 10:28:49
31 6064 CHIX 10:28:49
3 6064 CHIX 10:28:49
33 6064 CHIX 10:28:48
1 6064 CHIX 10:28:48
122 6056 LSE 10:27:38
4 6058 CHIX 10:26:36
13 6058 CHIX 10:26:36
8 6058 CHIX 10:26:36
102 6060 LSE 10:26:32
33 6062 CHIX 10:26:28
32 6062 CHIX 10:26:28
16 6058 CHIX 10:24:29
20 6060 BATE 10:22:28
35 6060 BATE 10:22:28
16 6060 BATE 10:22:28
26 6060 CHIX 10:22:28
25 6060 CHIX 10:22:28
30 6056 CHIX 10:22:02
122 6056 LSE 10:22:01
86 6058 CHIX 10:21:07
15 6058 CHIX 10:21:07
111 6056 LSE 10:20:05
18 6060 BATE 10:20:04
28 6060 CHIX 10:20:04
104 6060 LSE 10:20:04
122 6064 LSE 10:18:59
25 6064 LSE 10:18:59
72 6064 LSE 10:18:59
25 6064 LSE 10:18:59
30 6066 BATE 10:18:40
28 6066 CHIX 10:18:27
36 6066 CHIX 10:18:27
2 6066 BATE 10:18:22
95 6064 LSE 10:18:14
28 6064 LSE 10:18:14
101 6064 LSE 10:18:06
6 6064 LSE 10:18:06
5 6064 CHIX 10:18:01
47 6064 CHIX 10:18:01
29 6058 CHIX 10:17:56
18 6060 BATE 10:17:55
49 6060 BATE 10:17:55
58 6062 LSE 10:17:55
48 6062 LSE 10:17:55
125 6060 LSE 10:17:55
132 6064 CHIX 10:17:52
14 6048 BATE 10:16:51
7 6048 BATE 10:16:51
25 6050 CHIX 10:16:34
29 6054 CHIX 10:16:03
16 6056 BATE 10:16:00
19 6050 CHIX 10:15:14
125 6050 CHIX 10:15:14
9 6046 LSE 10:14:31
118 6046 LSE 10:14:31
26 6054 CHIX 10:13:04
1 6054 CHIX 10:13:04
28 6054 CHIX 10:13:04
17 6056 BATE 10:12:47
2 6056 BATE 10:12:47
26 6058 CHIX 10:12:47
17 6056 LSE 10:12:47
97 6056 LSE 10:12:47
28 6060 CHIX 10:12:38
31 6058 CHIX 10:12:23
28 6058 CHIX 10:12:01
2 6062 BATE 10:11:43
25 6058 CHIX 10:11:09
25 6062 CHIX 10:09:49
28 6062 CHIX 10:07:48
112 6062 LSE 10:07:48
29 6066 CHIX 10:07:31
27 6066 CHIX 10:05:53
17 6068 BATE 10:05:26
27 6068 CHIX 10:05:26
27 6068 LSE 10:05:26
81 6068 LSE 10:05:26
18 6064 BATE 10:03:46
27 6064 CHIX 10:03:46
28 6064 CHIX 10:03:18
16 6064 BATE 10:03:15
118 6064 LSE 10:03:15
29 6066 CHIX 10:03:08
29 6062 CHIX 10:02:06
22 6058 BATE 10:01:36
25 6058 CHIX 10:01:34
28 6058 CHIX 10:01:26
19 6052 BATE 10:01:01
114 6052 LSE 10:01:01
24 6054 CHIX 10:00:48
12 6052 CHIX 10:00:25
26 6054 CHIX 09:59:33
22 6058 BATE 09:57:38
2 6058 BATE 09:57:38
22 6058 CHIX 09:57:38
6 6058 CHIX 09:57:38
108 6058 LSE 09:57:38
24 6060 CHIX 09:57:33
11 6054 CHIX 09:56:05
16 6054 CHIX 09:56:05
27 6054 CHIX 09:56:05
17 6054 BATE 09:55:57
7 6050 BATE 09:55:01
12 6050 BATE 09:55:01
28 6050 CHIX 09:55:01
28 6050 CHIX 09:55:01
24 6044 CHIX 09:54:05
24 6046 CHIX 09:54:03
106 6046 LSE 09:54:03
29 6046 CHIX 09:53:13
110 6046 LSE 09:53:13
29 6048 CHIX 09:53:03
13 6048 CHIX 09:52:45
24 6044 CHIX 09:52:04
18 6042 BATE 09:51:52
25 6042 CHIX 09:51:52
25 6042 CHIX 09:51:52
2 6046 CHIX 09:51:07
117 6046 LSE 09:51:05
17 6058 BATE 09:49:06
24 6062 CHIX 09:48:59
14 6064 CHIX 09:48:55
1 6064 CHIX 09:48:20
17 6066 BATE 09:47:14
25 6066 CHIX 09:47:14
118 6066 LSE 09:47:14
28 6066 CHIX 09:46:03
18 6070 BATE 09:44:46
28 6070 CHIX 09:44:46
26 6070 CHIX 09:44:46
6 6072 CHIX 09:44:11
29 6072 CHIX 09:43:56
28 6070 CHIX 09:43:56
76 6072 LSE 09:43:56
40 6072 LSE 09:43:56
120 6074 LSE 09:43:11
27 6076 CHIX 09:42:53
10 6076 BATE 09:41:08
8 6076 BATE 09:41:08
28 6076 CHIX 09:41:08
28 6078 CHIX 09:38:56
117 6078 LSE 09:38:56
74 6078 LSE 09:38:01
9 6080 LSE 09:37:45
4 6080 LSE 09:37:45
29 6078 CHIX 09:36:22
17 6082 BATE 09:35:08
25 6082 CHIX 09:35:08
27 6086 CHIX 09:33:29
44 6086 CHIX 09:33:29
106 6086 LSE 09:33:29
16 6082 BATE 09:32:55
24 6074 CHIX 09:31:58
111 6074 LSE 09:31:58
25 6076 CHIX 09:31:13
28 6074 CHIX 09:31:13
18 6074 BATE 09:29:59
27 6074 CHIX 09:29:59
117 6076 LSE 09:29:51
105 6076 LSE 09:29:51
104 6076 LSE 09:29:51
19 6076 BATE 09:29:08
28 6074 CHIX 09:29:08
25 6076 CHIX 09:29:08
24 6078 CHIX 09:28:38
120 6076 LSE 09:28:38
21 6078 CHIX 09:28:17
16 6072 BATE 09:27:25
17 6072 BATE 09:27:25
2 6074 CHIX 09:26:17
27 6074 CHIX 09:26:17
61 6076 LSE 09:26:17
65 6076 LSE 09:26:17
25 6070 CHIX 09:25:07
25 6066 CHIX 09:24:08
106 6060 LSE 09:22:35
6 6060 LSE 09:22:35
12 6060 LSE 09:22:35
27 6064 CHIX 09:21:40
21 6072 BATE 09:19:35
4 6072 BATE 09:19:35
28 6072 CHIX 09:19:35
24 6076 BATE 09:17:55
27 6076 CHIX 09:17:55
24 6076 CHIX 09:17:55
47 6076 LSE 09:17:55
70 6076 LSE 09:17:55
28 6070 CHIX 09:16:42
19 6070 BATE 09:16:37
26 6072 LSE 09:16:35
100 6072 LSE 09:16:35
29 6084 CHIX 09:13:47
96 6086 LSE 09:12:42
14 6086 LSE 09:12:42
16 6098 BATE 09:11:45
27 6098 CHIX 09:11:45
29 6112 CHIX 09:08:55
111 6112 LSE 09:08:55
22 6118 BATE 09:07:44
27 6118 CHIX 09:07:44
118 6118 LSE 09:07:44
1 6118 BATE 09:07:07
28 6118 CHIX 09:06:30
24 6118 CHIX 09:06:30
16 6116 BATE 09:06:11
16 6104 CHIX 09:05:10
14 6104 LSE 09:05:10
16 6100 BATE 09:03:34
26 6098 CHIX 09:03:34
25 6100 CHIX 09:03:34
98 6100 LSE 09:03:34
22 6100 LSE 09:03:34
27 6098 CHIX 09:03:02
31 6098 CHIX 09:03:02
36 6092 LSE 09:02:43
76 6092 LSE 09:02:43
19 6094 CHIX 09:02:24
72 6094 CHIX 09:02:24
15 6094 CHIX 09:02:24
8 6096 BATE 09:02:17
9 6096 BATE 09:02:17
14 6096 BATE 09:02:17
41 6096 BATE 09:02:17
10 6094 CHIX 09:01:58
15 6094 CHIX 09:01:58
23 6106 BATE 08:59:16
11 6106 BATE 08:57:09
5 6106 BATE 08:57:09
1 6108 BATE 08:56:59
27 6104 CHIX 08:56:43
114 6104 LSE 08:56:43
2 6106 BATE 08:56:42
15 6106 BATE 08:56:42
29 6108 CHIX 08:56:26
25 6092 CHIX 08:52:52
4 6092 CHIX 08:52:52
24 6092 CHIX 08:52:52
28 6098 CHIX 08:52:30
7 6096 LSE 08:51:34
110 6096 LSE 08:51:30
16 6098 BATE 08:50:53
29 6100 CHIX 08:50:53
55 6102 LSE 08:50:37
58 6102 LSE 08:50:37
26 6104 CHIX 08:50:35
26 6108 CHIX 08:50:25
16 6110 LSE 08:50:25
48 6110 LSE 08:50:25
18 6108 LSE 08:50:25
40 6108 LSE 08:50:25
108 6110 LSE 08:50:25
10 6112 BATE 08:49:50
6 6112 BATE 08:49:50
12 6112 CHIX 08:49:50
13 6112 CHIX 08:49:50
26 6116 CHIX 08:49:32
114 6118 LSE 08:49:32
29 6122 CHIX 08:48:35
36 6126 CHIX 08:48:33
51 6126 LSE 08:48:33
73 6126 LSE 08:48:33
17 6122 BATE 08:46:55
25 6124 CHIX 08:46:53
17 6128 BATE 08:46:47
34 6128 CHIX 08:46:47
102 6128 LSE 08:46:47
7 6128 BATE 08:46:01
4 6128 BATE 08:46:01
7 6128 BATE 08:46:01
26 6120 CHIX 08:43:01
7 6128 BATE 08:40:33
10 6128 BATE 08:40:32
27 6128 CHIX 08:39:58
28 6128 CHIX 08:39:58
6 6128 CHIX 08:39:34
26 6128 CHIX 08:39:34
22 6128 CHIX 08:39:34
16 6122 BATE 08:38:48
117 6122 LSE 08:38:48
18 6122 BATE 08:38:10
29 6122 CHIX 08:37:22
40 6130 BATE 08:36:51
30 6130 CHIX 08:36:51
25 6134 CHIX 08:36:31
32 6130 CHIX 08:36:01
110 6138 LSE 08:34:11
16 6186 LSE 08:27:23
110 6186 LSE 08:27:20
118 6198 LSE 08:25:40
124 6170 LSE 08:21:06
106 6168 LSE 08:19:41
127 6172 LSE 08:19:41
112 6168 LSE 08:18:52
117 6168 LSE 08:18:52
7 6166 LSE 08:18:06
97 6166 LSE 08:18:05
106 6154 LSE 08:17:25
117 6156 LSE 08:17:14
5 6156 LSE 08:17:14
93 6156 LSE 08:17:13
118 6150 LSE 08:16:52
110 6152 LSE 08:16:51
61 6156 LSE 08:16:45
18 6154 LSE 08:16:44
106 6154 LSE 08:16:44
115 6154 LSE 08:16:40
7 6154 LSE 08:16:40
126 6140 LSE 08:15:28
66 6154 LSE 08:14:30
33 6154 LSE 08:14:30
5 6154 LSE 08:14:26
29 6146 LSE 08:10:51
83 6146 LSE 08:10:51
119 6148 LSE 08:10:10
120 6150 LSE 08:09:37
42 6150 LSE 08:09:37
74 6150 LSE 08:09:37
38 6156 LSE 08:08:20
48 6156 LSE 08:08:20
40 6156 LSE 08:08:20
120 6156 LSE 08:08:20
14 6140 LSE 08:05:38
88 6140 LSE 08:05:38
121 6152 LSE 08:04:33
126 6146 LSE 08:03:16
117 6156 LSE 08:03:00
125 6156 LSE 08:03:00
113 6160 LSE 08:02:52
110 6164 LSE 08:02:39
119 6166 LSE 08:02:39
24 6136 LSE 08:02:07
85 6136 LSE 08:02:07
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSSEIFMIEESEEL
(END) Dow Jones Newswires
April 25, 2022 12:29 ET (16:29 GMT)
Next (LSE:NXT)
Historical Stock Chart
From Mar 2024 to Apr 2024
Next (LSE:NXT)
Historical Stock Chart
From Apr 2023 to Apr 2024
