Next PLC Transaction in Own Shares (5986J)
April 27 2022 - 12:27PM
UK Regulatory
TIDMNXT
RNS Number : 5986J
Next PLC
27 April 2022
NEXT plc
For immediate release
27 April 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 55,264
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 5,898.9552 pence per Share.
The highest price paid per Share was 5976p and the lowest price
paid per Share was 5848p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 131,173,076 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 30,278 5,899.99
CHIX 19,600 5,897.89
BATE 5,386 5,897.00
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
19 5896 BATE 16:25:36
24 5896 CHIX 16:25:36
36 5896 CHIX 16:25:36
32 5896 CHIX 16:25:36
26 5896 CHIX 16:25:36
11 5894 CHIX 16:25:08
18 5894 BATE 16:25:04
64 5894 BATE 16:25:04
3 5892 BATE 16:25:00
5 5892 BATE 16:25:00
13 5892 CHIX 16:25:00
53 5892 CHIX 16:25:00
113 5892 LSE 16:25:00
114 5892 LSE 16:25:00
20 5894 BATE 16:24:50
19 5894 BATE 16:24:32
16 5894 BATE 16:24:24
16 5894 LSE 16:24:24
57 5894 LSE 16:24:24
15 5894 LSE 16:24:24
40 5894 LSE 16:24:24
40 5894 LSE 16:24:21
76 5894 CHIX 16:24:14
24 5894 CHIX 16:24:09
10 5888 CHIX 16:22:36
18 5888 CHIX 16:22:36
7 5888 CHIX 16:22:36
8 5888 CHIX 16:22:36
116 5888 LSE 16:22:36
17 5882 BATE 16:21:50
18 5882 BATE 16:21:50
27 5882 CHIX 16:21:50
111 5882 LSE 16:21:50
27 5884 CHIX 16:21:37
42 5884 CHIX 16:21:34
23 5884 CHIX 16:21:34
121 5882 LSE 16:21:18
21 5884 CHIX 16:21:10
5 5884 CHIX 16:21:10
1 5884 CHIX 16:21:01
19 5884 CHIX 16:21:00
10 5884 CHIX 16:21:00
15 5880 BATE 16:20:23
28 5880 CHIX 16:20:23
22 5880 BATE 16:20:13
29 5882 CHIX 16:20:10
116 5882 LSE 16:20:07
10 5884 CHIX 16:20:04
15 5884 CHIX 16:20:02
27 5886 CHIX 16:19:49
26 5886 CHIX 16:19:43
27 5886 CHIX 16:19:19
1 5886 LSE 16:19:19
103 5886 LSE 16:19:19
12 5884 BATE 16:19:09
4 5884 BATE 16:19:09
46 5884 CHIX 16:19:09
32 5886 BATE 16:18:53
27 5884 CHIX 16:18:53
25 5884 CHIX 16:18:53
27 5884 CHIX 16:18:53
101 5884 LSE 16:18:53
6 5884 CHIX 16:18:10
21 5884 CHIX 16:18:09
17 5884 BATE 16:16:59
26 5886 CHIX 16:16:41
28 5886 CHIX 16:16:41
95 5886 LSE 16:16:41
15 5886 LSE 16:16:37
17 5888 BATE 16:16:32
26 5888 BATE 16:16:09
19 5888 BATE 16:16:09
29 5888 CHIX 16:16:09
27 5888 CHIX 16:16:09
24 5888 CHIX 16:16:09
47 5888 LSE 16:16:09
44 5888 LSE 16:16:09
28 5888 LSE 16:16:09
19 5888 BATE 16:15:58
108 5888 LSE 16:15:58
57 5890 CHIX 16:15:56
110 5890 LSE 16:15:41
110 5892 LSE 16:15:41
15 5890 CHIX 16:15:31
10 5890 CHIX 16:15:31
2 5888 BATE 16:15:23
20 5886 CHIX 16:15:18
9 5886 CHIX 16:15:18
16 5886 BATE 16:15:17
18 5886 BATE 16:15:17
16 5884 BATE 16:15:11
29 5884 CHIX 16:15:11
109 5884 LSE 16:15:11
25 5884 CHIX 16:14:55
22 5882 CHIX 16:14:51
26 5882 BATE 16:14:35
8 5882 CHIX 16:14:21
19 5884 BATE 16:14:18
34 5882 CHIX 16:14:18
26 5882 CHIX 16:14:18
25 5884 CHIX 16:14:18
119 5884 LSE 16:14:18
25 5886 BATE 16:14:03
33 5886 CHIX 16:13:29
11 5886 BATE 16:13:28
11 5886 BATE 16:13:28
8 5886 CHIX 16:13:28
24 5886 CHIX 16:13:13
18 5878 BATE 16:12:09
3 5878 BATE 16:11:57
71 5878 CHIX 16:11:52
24 5880 CHIX 16:11:50
26 5880 CHIX 16:11:38
57 5880 LSE 16:11:38
50 5880 LSE 16:11:38
3 5878 BATE 16:10:43
20 5878 BATE 16:10:43
15 5878 BATE 16:10:30
25 5878 CHIX 16:10:08
28 5876 CHIX 16:10:08
29 5880 CHIX 16:09:56
18 5880 CHIX 16:09:56
9 5880 CHIX 16:09:53
35 5882 BATE 16:09:42
16 5882 BATE 16:09:42
17 5882 BATE 16:09:42
10 5882 BATE 16:09:42
9 5882 BATE 16:09:42
1 5882 BATE 16:09:42
18 5882 LSE 16:09:42
97 5882 LSE 16:09:42
29 5884 CHIX 16:09:35
18 5882 BATE 16:09:04
24 5882 CHIX 16:09:04
26 5884 CHIX 16:09:01
26 5884 CHIX 16:09:01
18 5880 CHIX 16:07:16
28 5882 CHIX 16:07:15
25 5878 CHIX 16:07:01
26 5878 BATE 16:06:41
27 5878 CHIX 16:06:41
27 5878 CHIX 16:06:41
116 5878 LSE 16:06:41
7 5880 CHIX 16:06:28
17 5880 CHIX 16:06:28
1 5876 BATE 16:05:44
4 5876 BATE 16:05:40
1 5878 CHIX 16:05:32
6 5878 CHIX 16:05:32
9 5878 CHIX 16:05:32
13 5878 CHIX 16:05:32
108 5878 LSE 16:05:32
120 5878 LSE 16:05:32
6 5878 LSE 16:05:32
30 5882 BATE 16:05:29
4 5880 CHIX 16:05:29
14 5880 CHIX 16:05:29
8 5880 CHIX 16:05:29
18 5882 BATE 16:05:15
29 5882 CHIX 16:05:15
53 5882 CHIX 16:05:15
29 5882 LSE 16:05:15
55 5882 LSE 16:05:15
40 5882 LSE 16:05:15
17 5876 BATE 16:04:51
21 5876 CHIX 16:04:51
25 5878 CHIX 16:04:51
14 5878 CHIX 16:04:47
36 5878 CHIX 16:04:47
10 5866 BATE 16:03:51
31 5866 BATE 16:03:51
17 5866 LSE 16:03:51
93 5866 LSE 16:03:51
115 5866 LSE 16:03:51
34 5868 BATE 16:03:47
56 5868 CHIX 16:03:25
110 5866 LSE 16:03:16
16 5866 LSE 16:02:59
65 5866 LSE 16:02:59
47 5866 LSE 16:02:40
60 5866 LSE 16:02:40
25 5866 CHIX 16:02:15
1 5866 CHIX 16:02:15
16 5868 BATE 16:02:13
7 5866 CHIX 16:01:55
21 5866 CHIX 16:01:52
26 5866 CHIX 16:01:52
114 5866 LSE 16:01:52
16 5866 CHIX 16:01:29
1 5866 CHIX 16:01:29
32 5864 LSE 16:01:29
29 5868 CHIX 16:01:00
42 5868 CHIX 16:01:00
18 5866 BATE 16:00:54
23 5866 LSE 16:00:54
108 5866 LSE 16:00:54
123 5868 LSE 16:00:47
16 5860 BATE 16:00:30
24 5860 CHIX 16:00:23
32 5860 CHIX 16:00:23
7 5858 CHIX 16:00:18
33 5858 BATE 16:00:12
11 5858 CHIX 16:00:12
6 5854 BATE 16:00:01
47 5854 BATE 16:00:01
5 5854 BATE 15:59:32
33 5854 BATE 15:59:32
25 5854 CHIX 15:59:32
115 5854 LSE 15:59:32
123 5854 LSE 15:59:32
25 5856 CHIX 15:59:22
4 5856 CHIX 15:59:22
26 5856 CHIX 15:59:22
104 5856 LSE 15:59:00
7 5856 BATE 15:58:52
8 5856 BATE 15:58:52
27 5856 BATE 15:58:52
13 5856 BATE 15:58:52
50 5856 LSE 15:58:52
55 5856 LSE 15:58:52
10 5856 CHIX 15:58:43
98 5856 CHIX 15:58:43
10 5848 BATE 15:57:10
28 5850 CHIX 15:57:10
30 5850 CHIX 15:57:10
31 5852 CHIX 15:57:06
13 5852 LSE 15:57:05
31 5854 CHIX 15:57:02
93 5852 LSE 15:57:02
26 5856 CHIX 15:56:42
18 5858 BATE 15:56:21
25 5858 CHIX 15:56:21
101 5860 LSE 15:56:21
87 5862 LSE 15:56:11
17 5862 LSE 15:55:52
28 5864 CHIX 15:55:44
15 5864 CHIX 15:55:44
12 5864 CHIX 15:55:32
6 5864 CHIX 15:55:23
26 5864 CHIX 15:55:11
24 5864 CHIX 15:55:11
25 5866 CHIX 15:54:32
27 5868 CHIX 15:54:02
19 5872 BATE 15:53:19
25 5872 BATE 15:53:19
25 5872 CHIX 15:53:19
41 5872 CHIX 15:52:25
12 5872 CHIX 15:52:25
18 5872 CHIX 15:52:25
9 5872 CHIX 15:52:25
28 5874 CHIX 15:52:25
34 5874 CHIX 15:52:25
75 5872 LSE 15:52:12
40 5872 LSE 15:52:12
26 5872 CHIX 15:51:43
27 5872 CHIX 15:51:15
40 5872 CHIX 15:51:15
24 5870 CHIX 15:51:06
28 5876 CHIX 15:51:00
37 5876 CHIX 15:51:00
16 5878 BATE 15:50:47
29 5878 CHIX 15:50:47
113 5878 LSE 15:50:43
1 5880 BATE 15:50:25
28 5878 CHIX 15:50:02
18 5878 LSE 15:50:02
104 5878 LSE 15:50:02
22 5880 CHIX 15:49:40
5 5880 CHIX 15:49:40
19 5880 BATE 15:48:56
24 5880 CHIX 15:48:56
32 5880 CHIX 15:48:56
41 5880 LSE 15:48:56
60 5880 LSE 15:48:56
33 5882 CHIX 15:47:40
27 5880 CHIX 15:47:21
5 5878 CHIX 15:47:21
17 5878 BATE 15:47:12
26 5878 CHIX 15:47:12
104 5878 LSE 15:47:12
27 5882 BATE 15:47:07
11 5880 CHIX 15:47:07
10 5880 CHIX 15:47:07
4 5880 CHIX 15:47:07
27 5880 CHIX 15:47:07
114 5880 LSE 15:47:07
105 5880 LSE 15:47:07
122 5882 LSE 15:47:03
29 5884 CHIX 15:47:02
30 5878 CHIX 15:46:05
33 5878 CHIX 15:46:05
15 5870 CHIX 15:45:18
12 5870 CHIX 15:45:18
47 5872 CHIX 15:45:04
7 5866 CHIX 15:44:09
18 5866 CHIX 15:44:09
18 5868 BATE 15:44:02
27 5868 CHIX 15:44:02
50 5868 LSE 15:44:02
57 5868 LSE 15:44:02
22 5870 BATE 15:44:00
4 5866 CHIX 15:42:54
22 5866 CHIX 15:42:54
16 5868 BATE 15:42:50
109 5868 LSE 15:42:50
40 5870 CHIX 15:42:20
28 5870 CHIX 15:42:20
18 5870 BATE 15:42:06
27 5872 CHIX 15:42:06
31 5872 CHIX 15:42:06
104 5872 LSE 15:42:03
1 5872 CHIX 15:41:50
31 5874 CHIX 15:41:38
28 5874 CHIX 15:41:27
24 5872 CHIX 15:41:27
12 5874 CHIX 15:41:00
17 5874 CHIX 15:41:00
16 5874 BATE 15:40:40
25 5876 CHIX 15:40:40
28 5876 CHIX 15:40:40
25 5876 CHIX 15:40:40
104 5874 LSE 15:40:40
6 5878 CHIX 15:40:18
22 5878 BATE 15:39:02
25 5878 CHIX 15:39:02
43 5878 CHIX 15:39:02
105 5878 LSE 15:39:02
24 5880 CHIX 15:38:02
65 5880 CHIX 15:37:51
98 5880 LSE 15:37:05
18 5880 LSE 15:37:05
28 5882 CHIX 15:36:10
27 5882 CHIX 15:36:10
27 5880 CHIX 15:35:56
16 5876 BATE 15:35:22
16 5876 BATE 15:35:22
119 5876 LSE 15:35:22
18 5878 CHIX 15:34:40
10 5878 CHIX 15:34:40
16 5878 BATE 15:34:37
73 5874 CHIX 15:33:40
25 5868 CHIX 15:32:46
27 5874 CHIX 15:32:02
19 5880 BATE 15:31:17
27 5880 CHIX 15:31:17
28 5880 CHIX 15:29:59
78 5880 LSE 15:29:59
37 5880 LSE 15:29:59
17 5882 BATE 15:29:50
27 5880 CHIX 15:29:40
16 5884 BATE 15:29:24
19 5884 CHIX 15:29:24
123 5882 LSE 15:29:23
29 5886 CHIX 15:29:09
56 5886 CHIX 15:29:09
25 5882 CHIX 15:28:48
19 5882 BATE 15:28:20
29 5882 CHIX 15:28:20
19 5884 BATE 15:27:25
119 5884 LSE 15:27:25
16 5886 BATE 15:26:16
26 5882 CHIX 15:24:22
25 5884 CHIX 15:24:15
27 5884 CHIX 15:24:15
121 5884 LSE 15:24:15
25 5886 CHIX 15:22:11
26 5886 CHIX 15:22:11
28 5888 CHIX 15:22:09
17 5888 BATE 15:21:50
27 5890 CHIX 15:21:47
75 5890 LSE 15:21:47
10 5890 LSE 15:21:47
40 5890 LSE 15:21:47
114 5890 LSE 15:21:47
20 5886 BATE 15:21:10
26 5884 CHIX 15:20:51
24 5884 CHIX 15:20:01
29 5884 CHIX 15:20:01
25 5884 CHIX 15:20:01
24 5886 CHIX 15:19:39
32 5886 CHIX 15:19:39
6 5878 CHIX 15:18:37
19 5878 CHIX 15:18:37
27 5878 CHIX 15:18:37
121 5880 LSE 15:18:35
4 5880 BATE 15:17:42
9 5880 BATE 15:17:42
4 5880 BATE 15:17:42
7 5880 BATE 15:17:42
3 5880 BATE 15:17:42
2 5880 BATE 15:17:42
5 5880 BATE 15:17:42
28 5884 CHIX 15:17:36
29 5884 CHIX 15:17:36
102 5884 LSE 15:17:36
3 5884 CHIX 15:17:02
25 5884 CHIX 15:16:54
16 5886 BATE 15:16:53
2 5886 BATE 15:16:53
24 5888 CHIX 15:16:52
24 5884 CHIX 15:15:54
102 5882 LSE 15:15:54
28 5886 CHIX 15:15:50
10 5890 CHIX 15:15:10
18 5890 CHIX 15:15:10
17 5892 BATE 15:14:39
10 5892 BATE 15:14:39
29 5892 CHIX 15:14:39
113 5892 LSE 15:14:39
19 5896 BATE 15:12:52
29 5894 CHIX 15:12:52
28 5898 CHIX 15:12:52
125 5896 LSE 15:12:52
27 5898 CHIX 15:12:17
122 5902 LSE 15:11:11
4 5904 CHIX 15:11:10
25 5904 CHIX 15:11:10
28 5904 CHIX 15:11:10
25 5900 CHIX 15:10:18
28 5902 CHIX 15:10:16
125 5902 LSE 15:10:16
29 5902 CHIX 15:10:01
40 5900 LSE 15:09:49
13 5900 BATE 15:09:44
5 5900 BATE 15:09:44
28 5900 CHIX 15:09:41
28 5900 CHIX 15:09:09
18 5906 BATE 15:08:38
25 5908 CHIX 15:08:38
24 5908 CHIX 15:08:38
121 5908 LSE 15:08:38
27 5910 CHIX 15:07:50
116 5910 LSE 15:07:50
28 5912 CHIX 15:07:48
3 5914 BATE 15:07:47
19 5914 BATE 15:07:19
26 5914 CHIX 15:07:19
28 5914 CHIX 15:07:19
27 5916 CHIX 15:07:19
24 5916 LSE 15:07:19
57 5916 LSE 15:07:19
36 5916 LSE 15:07:19
109 5916 LSE 15:07:19
24 5918 CHIX 15:07:18
40 5918 LSE 15:07:18
27 5914 CHIX 15:06:06
18 5914 CHIX 15:06:06
21 5914 CHIX 15:06:06
29 5914 CHIX 15:06:06
25 5908 CHIX 15:05:22
17 5914 BATE 15:04:28
28 5910 CHIX 15:04:21
27 5916 CHIX 15:03:52
120 5916 LSE 15:03:52
27 5914 CHIX 15:03:20
17 5916 BATE 15:03:05
2 5918 CHIX 15:03:05
22 5918 CHIX 15:03:05
27 5918 CHIX 15:03:05
116 5918 LSE 15:03:05
29 5920 CHIX 15:03:02
27 5920 CHIX 15:03:02
27 5922 CHIX 15:03:02
101 5920 LSE 15:03:02
27 5922 CHIX 15:02:40
3 5922 CHIX 15:02:40
22 5922 CHIX 15:02:40
84 5922 LSE 15:02:40
22 5922 LSE 15:02:40
84 5922 LSE 15:02:40
25 5920 CHIX 15:02:29
114 5920 LSE 15:02:29
24 5924 CHIX 15:02:26
22 5924 CHIX 15:02:25
16 5924 CHIX 15:02:24
4 5920 CHIX 15:02:24
26 5914 CHIX 15:02:02
14 5916 BATE 15:01:51
2 5916 BATE 15:01:51
26 5916 CHIX 15:01:51
26 5918 BATE 15:01:49
114 5916 LSE 15:01:49
87 5914 LSE 15:00:30
63 5914 LSE 15:00:30
40 5916 LSE 15:00:29
26 5916 CHIX 15:00:21
17 5918 BATE 15:00:20
34 5918 CHIX 15:00:20
5 5918 CHIX 15:00:13
100 5916 LSE 15:00:12
31 5914 CHIX 15:00:04
58 5914 CHIX 15:00:04
27 5912 CHIX 14:57:43
119 5912 LSE 14:57:43
28 5914 CHIX 14:57:35
17 5912 BATE 14:56:51
28 5910 CHIX 14:56:15
105 5912 LSE 14:56:14
19 5914 BATE 14:56:12
18 5918 BATE 14:56:12
28 5916 CHIX 14:56:12
125 5916 LSE 14:56:12
101 5918 LSE 14:55:26
29 5918 CHIX 14:55:11
2 5918 CHIX 14:55:11
23 5918 CHIX 14:55:11
44 5914 LSE 14:54:29
78 5914 LSE 14:54:29
18 5916 BATE 14:54:26
17 5920 BATE 14:54:07
17 5924 BATE 14:53:58
29 5926 CHIX 14:53:16
25 5926 CHIX 14:53:16
29 5928 CHIX 14:53:01
24 5930 CHIX 14:52:54
27 5920 CHIX 14:52:40
103 5920 LSE 14:52:40
27 5924 CHIX 14:52:38
29 5934 CHIX 14:52:08
112 5936 LSE 14:52:03
24 5936 CHIX 14:51:26
29 5938 CHIX 14:51:09
40 5940 BATE 14:50:19
27 5940 CHIX 14:50:19
25 5940 CHIX 14:50:19
108 5938 LSE 14:50:19
26 5938 CHIX 14:49:23
27 5940 CHIX 14:49:22
124 5940 LSE 14:49:22
27 5938 CHIX 14:48:55
29 5938 CHIX 14:48:55
26 5938 LSE 14:48:55
57 5938 LSE 14:48:55
36 5938 LSE 14:48:55
19 5942 BATE 14:46:54
4 5942 CHIX 14:46:54
22 5942 CHIX 14:46:54
108 5942 LSE 14:46:54
8 5942 LSE 14:46:54
26 5948 CHIX 14:46:31
27 5954 CHIX 14:45:20
29 5954 CHIX 14:45:20
24 5954 CHIX 14:45:20
116 5954 LSE 14:45:20
29 5958 CHIX 14:45:11
105 5952 LSE 14:44:44
118 5954 LSE 14:44:18
19 5954 BATE 14:44:00
28 5954 CHIX 14:44:00
26 5956 CHIX 14:43:46
28 5954 CHIX 14:43:11
29 5954 CHIX 14:43:11
25 5954 CHIX 14:43:11
91 5952 LSE 14:42:28
11 5952 LSE 14:42:28
16 5942 BATE 14:41:30
27 5942 CHIX 14:41:30
2 5942 CHIX 14:41:30
24 5944 CHIX 14:41:30
107 5944 LSE 14:41:30
14 5934 CHIX 14:40:20
14 5934 CHIX 14:40:20
27 5928 CHIX 14:38:52
12 5932 BATE 14:38:33
4 5932 BATE 14:38:33
28 5932 CHIX 14:38:33
113 5932 LSE 14:38:33
28 5934 CHIX 14:38:23
29 5936 CHIX 14:38:17
1 5934 CHIX 14:38:03
19 5928 BATE 14:36:37
17 5928 CHIX 14:36:37
9 5928 CHIX 14:36:37
27 5928 CHIX 14:36:37
101 5930 LSE 14:36:33
7 5930 BATE 14:34:58
5 5930 BATE 14:34:58
4 5930 BATE 14:34:58
26 5930 CHIX 14:34:58
26 5932 CHIX 14:34:38
33 5934 BATE 14:34:33
20 5934 LSE 14:34:33
36 5934 LSE 14:34:33
57 5934 LSE 14:34:33
114 5934 LSE 14:34:33
18 5936 BATE 14:34:31
25 5936 CHIX 14:34:31
26 5936 CHIX 14:34:31
28 5936 CHIX 14:34:18
38 5934 CHIX 14:34:10
109 5934 LSE 14:34:10
167 5934 LSE 14:34:10
16 5930 LSE 14:34:03
26 5930 CHIX 14:33:56
43 5930 CHIX 14:33:56
21 5930 BATE 14:33:54
26 5930 CHIX 14:33:54
26 5928 CHIX 14:33:53
36 5928 LSE 14:33:53
27 5930 CHIX 14:33:40
1 5928 BATE 14:33:28
19 5928 BATE 14:33:21
28 5926 CHIX 14:33:10
108 5926 LSE 14:33:10
2 5930 CHIX 14:33:05
30 5930 CHIX 14:33:05
27 5930 CHIX 14:33:05
54 5928 BATE 14:32:50
25 5924 CHIX 14:32:47
24 5924 CHIX 14:32:47
29 5924 CHIX 14:32:47
26 5924 CHIX 14:32:47
117 5924 LSE 14:32:47
21 5926 CHIX 14:32:32
7 5926 CHIX 14:32:32
47 5926 BATE 14:32:18
17 5926 CHIX 14:32:18
7 5926 CHIX 14:32:18
7 5918 CHIX 14:32:11
20 5918 CHIX 14:32:11
25 5920 CHIX 14:32:10
19 5916 BATE 14:31:18
4 5916 BATE 14:31:05
13 5916 BATE 14:31:05
29 5916 CHIX 14:31:05
16 5916 BATE 14:31:04
18 5918 CHIX 14:31:03
9 5918 CHIX 14:31:03
112 5916 LSE 14:30:44
9 5916 LSE 14:30:44
22 5916 BATE 14:30:00
16 5916 BATE 14:30:00
26 5916 CHIX 14:30:00
26 5916 CHIX 14:30:00
116 5916 LSE 14:30:00
2 5920 CHIX 14:29:50
17 5920 CHIX 14:29:50
19 5914 BATE 14:27:43
25 5914 CHIX 14:27:43
19 5916 BATE 14:27:41
28 5916 CHIX 14:27:41
16 5912 BATE 14:23:15
18 5912 BATE 14:23:15
124 5912 LSE 14:23:15
29 5914 CHIX 14:21:18
25 5914 CHIX 14:20:11
25 5916 CHIX 14:19:41
121 5918 LSE 14:19:41
13 5914 BATE 14:16:34
5 5914 BATE 14:16:34
26 5906 CHIX 14:15:02
18 5910 BATE 14:14:52
18 5910 BATE 14:14:52
27 5910 CHIX 14:14:52
25 5910 CHIX 14:14:52
117 5910 LSE 14:14:52
105 5910 LSE 14:14:52
30 5912 LSE 14:14:42
75 5912 LSE 14:14:42
45 5906 BATE 14:12:50
34 5906 LSE 14:12:50
79 5906 LSE 14:12:50
25 5902 CHIX 14:12:08
16 5904 BATE 14:10:15
27 5906 CHIX 14:10:02
71 5906 CHIX 14:10:02
8 5906 CHIX 14:10:02
19 5900 BATE 14:08:21
17 5900 BATE 14:08:21
104 5902 LSE 14:08:21
25 5904 CHIX 14:07:06
26 5908 CHIX 14:06:30
105 5908 LSE 14:06:30
6 5910 CHIX 14:06:14
27 5910 CHIX 14:06:13
24 5908 CHIX 14:05:26
2 5912 BATE 14:05:24
28 5912 BATE 14:05:24
101 5912 LSE 14:05:24
21 5916 BATE 14:04:57
25 5916 CHIX 14:04:57
115 5916 LSE 14:04:57
17 5916 BATE 14:03:56
10 5916 BATE 14:03:56
3 5916 BATE 14:03:56
24 5916 CHIX 14:03:56
27 5918 CHIX 14:03:56
8 5922 BATE 14:02:27
36 5922 BATE 14:02:27
1 5922 LSE 14:02:27
47 5922 LSE 14:02:27
70 5922 LSE 14:02:27
27 5924 CHIX 14:02:08
2 5924 CHIX 14:02:08
39 5924 LSE 14:02:08
66 5924 LSE 14:02:08
15 5924 LSE 14:02:08
101 5924 LSE 14:00:55
28 5924 BATE 14:00:46
10 5924 CHIX 14:00:46
17 5924 CHIX 14:00:46
121 5924 LSE 14:00:46
19 5926 BATE 14:00:41
18 5928 BATE 13:58:22
27 5928 CHIX 13:58:22
97 5928 LSE 13:58:22
12 5928 LSE 13:58:22
19 5926 BATE 13:56:12
29 5926 CHIX 13:56:12
28 5928 CHIX 13:56:12
26 5924 CHIX 13:53:35
79 5924 LSE 13:53:35
45 5924 LSE 13:53:35
16 5920 BATE 13:51:02
3 5920 BATE 13:51:02
15 5920 BATE 13:51:02
28 5922 CHIX 13:51:02
29 5922 CHIX 13:51:02
119 5922 LSE 13:51:02
25 5924 CHIX 13:48:47
2 5924 CHIX 13:48:47
29 5924 CHIX 13:48:47
18 5924 LSE 13:48:47
31 5924 LSE 13:48:47
7 5924 LSE 13:48:47
57 5924 LSE 13:48:47
124 5924 LSE 13:48:47
17 5926 BATE 13:48:25
16 5922 BATE 13:46:27
29 5922 CHIX 13:46:27
28 5924 CHIX 13:46:26
70 5924 LSE 13:46:02
51 5924 LSE 13:46:02
29 5926 CHIX 13:45:58
25 5922 CHIX 13:44:23
24 5922 CHIX 13:44:23
19 5922 BATE 13:41:46
50 5924 CHIX 13:41:39
27 5924 CHIX 13:41:39
28 5924 CHIX 13:41:39
19 5910 BATE 13:38:24
16 5912 CHIX 13:38:21
8 5912 CHIX 13:38:21
28 5914 CHIX 13:38:00
24 5914 CHIX 13:37:33
24 5910 CHIX 13:35:36
26 5910 CHIX 13:35:36
124 5910 LSE 13:35:36
19 5912 BATE 13:35:32
26 5910 CHIX 13:33:46
111 5912 LSE 13:33:34
25 5916 BATE 13:32:41
26 5916 CHIX 13:32:41
105 5916 LSE 13:32:41
28 5918 CHIX 13:32:25
16 5916 BATE 13:30:12
40 5916 CHIX 13:30:09
54 5916 CHIX 13:30:09
15 5914 LSE 13:30:00
57 5914 LSE 13:30:00
40 5914 LSE 13:30:00
123 5912 LSE 13:30:00
28 5914 CHIX 13:28:20
51 5912 CHIX 13:26:40
36 5914 LSE 13:26:40
57 5914 LSE 13:26:40
117 5912 LSE 13:26:40
28 5914 CHIX 13:26:05
26 5920 CHIX 13:25:02
121 5922 LSE 13:23:50
18 5928 BATE 13:23:48
29 5928 CHIX 13:23:48
25 5932 CHIX 13:23:28
113 5932 LSE 13:23:28
29 5934 CHIX 13:23:06
13 5934 CHIX 13:20:20
11 5934 CHIX 13:20:20
4 5934 CHIX 13:20:20
27 5934 CHIX 13:20:20
5 5932 LSE 13:19:52
37 5932 LSE 13:19:52
37 5932 LSE 13:19:52
37 5932 LSE 13:19:52
29 5930 CHIX 13:18:16
17 5932 BATE 13:17:46
25 5932 CHIX 13:17:46
112 5932 LSE 13:17:46
28 5934 CHIX 13:17:18
16 5936 CHIX 13:17:09
115 5932 LSE 13:13:16
29 5934 CHIX 13:11:01
102 5934 LSE 13:11:01
29 5936 BATE 13:10:33
27 5936 CHIX 13:10:33
101 5936 LSE 13:10:33
16 5938 CHIX 13:10:21
11 5938 CHIX 13:10:21
11 5938 LSE 13:09:56
143 5938 LSE 13:09:56
25 5936 CHIX 13:09:50
24 5938 CHIX 13:09:50
29 5936 CHIX 13:09:24
12 5938 CHIX 13:09:09
12 5938 CHIX 13:09:09
20 5938 CHIX 13:09:09
35 5938 CHIX 13:09:09
3 5926 CHIX 13:07:30
35 5918 CHIX 13:04:41
24 5918 CHIX 13:04:41
3 5914 BATE 13:03:20
15 5914 BATE 13:03:20
28 5916 CHIX 13:03:12
113 5914 LSE 13:03:12
47 5918 CHIX 13:03:03
27 5906 CHIX 12:57:29
27 5906 CHIX 12:57:29
120 5902 LSE 12:55:02
25 5904 BATE 12:53:51
27 5904 CHIX 12:53:51
16 5908 BATE 12:53:00
28 5908 CHIX 12:53:00
25 5910 CHIX 12:52:21
71 5908 LSE 12:51:55
47 5908 LSE 12:51:55
18 5908 CHIX 12:51:22
6 5908 CHIX 12:51:22
24 5908 CHIX 12:48:58
101 5908 LSE 12:48:58
25 5912 BATE 12:48:44
25 5914 CHIX 12:48:44
28 5912 CHIX 12:48:44
44 5914 CHIX 12:48:44
27 5914 CHIX 12:48:06
112 5914 LSE 12:48:06
20 5910 CHIX 12:46:13
5 5910 CHIX 12:46:13
28 5912 CHIX 12:46:10
25 5902 CHIX 12:44:02
6 5900 CHIX 12:41:46
29 5900 CHIX 12:41:46
26 5898 CHIX 12:39:59
14 5892 CHIX 12:39:26
8 5892 CHIX 12:39:26
5 5892 CHIX 12:39:26
16 5892 BATE 12:39:09
21 5892 BATE 12:39:09
33 5892 CHIX 12:39:09
130 5892 LSE 12:39:09
27 5894 LSE 12:38:49
45 5894 LSE 12:38:49
40 5894 LSE 12:38:49
4 5894 CHIX 12:37:03
16 5892 BATE 12:36:40
29 5892 CHIX 12:36:40
29 5894 CHIX 12:36:37
3 5892 LSE 12:36:02
105 5892 LSE 12:36:01
19 5882 BATE 12:33:03
26 5880 CHIX 12:30:28
28 5884 CHIX 12:26:21
17 5886 BATE 12:26:20
43 5886 CHIX 12:26:20
116 5886 LSE 12:26:20
43 5888 CHIX 12:26:15
4 5890 CHIX 12:25:39
3 5888 BATE 12:24:31
21 5888 BATE 12:24:31
106 5890 LSE 12:24:31
26 5892 CHIX 12:24:09
21 5894 BATE 12:23:41
17 5894 BATE 12:23:03
26 5896 CHIX 12:22:55
28 5898 CHIX 12:22:54
1 5898 BATE 12:21:19
18 5898 BATE 12:21:19
16 5898 BATE 12:21:19
17 5898 BATE 12:21:19
17 5898 BATE 12:19:46
26 5898 CHIX 12:19:46
106 5898 LSE 12:19:46
27 5898 CHIX 12:17:52
27 5894 CHIX 12:17:19
24 5894 CHIX 12:16:43
17 5898 BATE 12:16:30
21 5898 CHIX 12:16:07
3 5898 CHIX 12:16:04
25 5900 CHIX 12:16:03
27 5896 CHIX 12:14:03
108 5898 LSE 12:13:57
29 5900 CHIX 12:13:21
3 5902 CHIX 12:13:19
25 5902 CHIX 12:13:19
26 5896 CHIX 12:11:05
27 5898 CHIX 12:11:00
124 5894 LSE 12:10:17
107 5894 LSE 12:10:17
19 5896 BATE 12:10:11
24 5896 CHIX 12:10:11
25 5898 CHIX 12:09:58
26 5894 CHIX 12:09:42
115 5894 LSE 12:09:42
24 5892 CHIX 12:07:34
26 5894 CHIX 12:07:28
3 5894 CHIX 12:07:28
18 5890 BATE 12:05:49
28 5890 CHIX 12:05:49
26 5892 CHIX 12:04:00
26 5892 CHIX 12:04:00
18 5892 BATE 12:03:29
29 5896 CHIX 12:02:30
116 5896 LSE 12:02:30
26 5894 CHIX 12:01:03
111 5898 LSE 12:00:30
27 5902 CHIX 12:00:06
27 5902 CHIX 11:59:51
25 5906 CHIX 11:57:59
24 5910 CHIX 11:57:15
104 5910 LSE 11:55:41
5 5912 BATE 11:55:37
24 5912 CHIX 11:55:37
18 5912 BATE 11:54:02
17 5908 BATE 11:52:53
28 5910 CHIX 11:52:35
6 5910 CHIX 11:52:35
24 5910 CHIX 11:52:35
20 5910 CHIX 11:52:35
104 5910 LSE 11:52:35
29 5906 CHIX 11:51:55
29 5898 CHIX 11:50:09
18 5902 BATE 11:49:54
24 5902 CHIX 11:49:54
103 5902 LSE 11:49:54
23 5906 CHIX 11:48:55
22 5900 BATE 11:47:09
29 5898 CHIX 11:46:07
109 5900 LSE 11:46:07
25 5902 CHIX 11:46:05
2 5902 CHIX 11:46:05
116 5902 LSE 11:46:05
5 5906 BATE 11:45:51
4 5906 BATE 11:45:51
9 5906 BATE 11:45:51
66 5896 LSE 11:45:25
20 5896 LSE 11:45:25
21 5896 LSE 11:45:25
27 5896 CHIX 11:45:20
18 5900 BATE 11:45:18
25 5898 CHIX 11:45:15
30 5900 CHIX 11:45:15
27 5898 CHIX 11:45:15
34 5906 BATE 11:45:13
26 5898 CHIX 11:45:11
37 5900 CHIX 11:45:11
31 5900 CHIX 11:45:11
116 5890 LSE 11:45:06
12 5890 LSE 11:45:06
96 5890 LSE 11:45:06
58 5894 CHIX 11:45:05
29 5894 CHIX 11:45:01
60 5892 LSE 11:45:01
56 5892 LSE 11:45:01
3 5894 BATE 11:44:34
13 5894 BATE 11:44:34
4 5894 BATE 11:44:34
25 5896 CHIX 11:43:31
34 5896 CHIX 11:43:31
106 5898 LSE 11:42:53
19 5900 BATE 11:41:14
27 5894 CHIX 11:39:24
2 5894 CHIX 11:39:24
27 5894 CHIX 11:39:24
29 5894 CHIX 11:37:41
28 5896 CHIX 11:37:35
24 5898 CHIX 11:36:24
26 5898 CHIX 11:36:24
121 5898 LSE 11:36:24
118 5898 LSE 11:36:24
26 5900 CHIX 11:35:44
17 5896 BATE 11:35:15
18 5896 BATE 11:35:15
24 5896 CHIX 11:35:15
108 5896 LSE 11:35:15
28 5898 CHIX 11:34:51
26 5898 CHIX 11:34:30
125 5898 LSE 11:34:30
14 5900 BATE 11:33:32
29 5900 CHIX 11:33:32
73 5900 CHIX 11:33:32
116 5900 LSE 11:33:32
28 5886 CHIX 11:30:16
33 5886 CHIX 11:30:16
44 5888 CHIX 11:29:59
33 5888 CHIX 11:27:59
18 5888 BATE 11:27:41
17 5886 BATE 11:27:41
17 5886 BATE 11:27:41
110 5886 LSE 11:27:41
24 5888 CHIX 11:27:39
31 5890 CHIX 11:27:25
18 5892 BATE 11:27:21
27 5892 CHIX 11:27:15
28 5896 CHIX 11:27:15
7 5892 LSE 11:27:15
70 5892 LSE 11:27:15
40 5892 LSE 11:27:15
1 5898 CHIX 11:26:36
31 5894 CHIX 11:25:11
30 5894 CHIX 11:24:15
3 5896 CHIX 11:24:06
27 5896 CHIX 11:24:06
104 5896 LSE 11:24:06
28 5898 CHIX 11:23:32
19 5898 CHIX 11:23:32
4 5898 CHIX 11:23:32
15 5898 CHIX 11:23:32
108 5898 LSE 11:23:32
103 5890 LSE 11:20:58
16 5890 BATE 11:20:13
1 5890 BATE 11:20:13
19 5890 BATE 11:20:13
30 5890 CHIX 11:20:13
5 5892 CHIX 11:19:31
63 5892 CHIX 11:19:31
11 5892 CHIX 11:19:31
17 5886 BATE 11:18:00
38 5886 CHIX 11:17:59
55 5886 CHIX 11:17:59
35 5884 BATE 11:17:23
6 5884 BATE 11:17:23
16 5888 BATE 11:17:21
18 5888 BATE 11:17:21
14 5888 BATE 11:17:21
104 5888 BATE 11:17:21
17 5888 BATE 11:17:21
21 5888 BATE 11:17:21
29 5888 CHIX 11:17:21
5 5888 CHIX 11:17:21
26 5888 CHIX 11:17:21
26 5888 CHIX 11:17:21
25 5888 CHIX 11:17:21
35 5888 CHIX 11:17:21
116 5888 LSE 11:17:21
40 5888 LSE 11:17:21
83 5888 LSE 11:17:21
40 5888 LSE 11:17:21
8 5888 LSE 11:17:21
70 5888 LSE 11:17:21
67 5888 LSE 11:17:21
40 5888 LSE 11:17:21
118 5888 LSE 11:17:21
19 5888 CHIX 11:16:27
4 5888 CHIX 11:16:27
9 5888 CHIX 11:16:27
61 5888 LSE 11:16:27
98 5888 LSE 11:16:27
10 5892 CHIX 11:16:06
16 5894 BATE 11:15:36
24 5894 CHIX 11:15:36
30 5894 CHIX 11:15:36
35 5892 LSE 11:14:47
70 5892 LSE 11:14:47
29 5894 CHIX 11:14:13
39 5894 CHIX 11:14:13
18 5882 BATE 11:11:44
26 5882 CHIX 11:11:44
24 5876 CHIX 11:09:41
9 5884 BATE 11:08:46
9 5884 BATE 11:08:46
14 5884 BATE 11:08:46
28 5884 CHIX 11:08:46
31 5884 CHIX 11:08:46
102 5884 LSE 11:08:46
115 5884 LSE 11:08:46
27 5886 CHIX 11:08:09
29 5884 CHIX 11:06:25
59 5884 CHIX 11:06:25
29 5884 CHIX 11:05:58
29 5888 CHIX 11:03:28
33 5888 CHIX 11:03:28
104 5888 LSE 11:03:28
4 5892 CHIX 11:02:16
23 5892 CHIX 11:02:16
18 5894 BATE 11:00:28
27 5894 CHIX 11:00:28
27 5896 CHIX 11:00:24
20 5896 CHIX 10:58:37
23 5896 LSE 10:58:35
97 5896 LSE 10:58:35
17 5898 BATE 10:58:34
26 5898 CHIX 10:58:34
18 5896 BATE 10:57:22
19 5896 BATE 10:57:22
2 5896 CHIX 10:57:22
23 5896 CHIX 10:57:22
58 5896 LSE 10:57:22
65 5896 LSE 10:57:22
117 5896 LSE 10:57:22
77 5900 CHIX 10:57:20
28 5890 CHIX 10:54:08
24 5890 CHIX 10:54:08
19 5892 BATE 10:53:37
23 5894 BATE 10:53:37
24 5892 CHIX 10:53:37
29 5892 CHIX 10:53:37
40 5890 LSE 10:53:37
36 5892 LSE 10:53:37
31 5892 LSE 10:53:37
10 5892 LSE 10:53:37
113 5894 LSE 10:53:37
28 5896 CHIX 10:53:13
46 5898 CHIX 10:53:13
2 5898 CHIX 10:53:13
26 5898 CHIX 10:53:13
122 5896 LSE 10:53:13
108 5900 LSE 10:53:13
27 5902 CHIX 10:53:05
17 5896 BATE 10:51:50
19 5894 BATE 10:51:02
26 5894 CHIX 10:51:02
26 5894 CHIX 10:51:02
29 5896 CHIX 10:51:02
29 5894 BATE 10:49:29
13 5896 BATE 10:49:25
18 5896 BATE 10:49:25
11 5896 CHIX 10:49:25
15 5896 CHIX 10:49:25
35 5898 CHIX 10:49:25
5 5892 BATE 10:47:51
47 5894 BATE 10:45:30
18 5894 BATE 10:45:30
28 5894 CHIX 10:45:30
48 5894 LSE 10:45:30
66 5894 LSE 10:45:30
47 5880 CHIX 10:43:12
17 5880 BATE 10:42:04
25 5880 CHIX 10:41:00
112 5880 LSE 10:41:00
36 5882 CHIX 10:40:45
70 5882 LSE 10:40:45
15 5878 CHIX 10:39:26
24 5878 CHIX 10:39:26
27 5874 CHIX 10:38:12
27 5868 CHIX 10:37:35
116 5868 LSE 10:37:35
31 5868 CHIX 10:36:47
5 5866 CHIX 10:36:35
28 5868 CHIX 10:36:35
117 5866 LSE 10:36:35
14 5864 BATE 10:36:16
2 5864 BATE 10:36:16
27 5870 CHIX 10:36:14
121 5870 LSE 10:36:14
16 5878 BATE 10:31:54
117 5880 LSE 10:31:36
27 5876 CHIX 10:29:14
1 5882 BATE 10:27:08
17 5884 BATE 10:27:08
13 5882 BATE 10:27:08
5 5882 BATE 10:27:08
25 5884 CHIX 10:27:08
24 5884 CHIX 10:27:08
24 5884 CHIX 10:27:08
28 5884 CHIX 10:27:08
41 5870 CHIX 10:23:41
121 5870 LSE 10:23:41
24 5868 CHIX 10:21:59
24 5868 CHIX 10:21:59
25 5874 CHIX 10:20:38
42 5874 CHIX 10:20:38
16 5874 BATE 10:20:14
109 5874 LSE 10:20:14
15 5876 CHIX 10:19:50
18 5876 CHIX 10:19:50
14 5876 CHIX 10:19:50
10 5876 CHIX 10:19:50
4 5874 CHIX 10:18:05
19 5874 BATE 10:17:16
29 5874 CHIX 10:17:16
26 5874 CHIX 10:17:16
20 5880 BATE 10:15:27
12 5880 CHIX 10:15:27
15 5880 CHIX 10:15:27
28 5884 CHIX 10:13:59
25 5884 CHIX 10:13:59
25 5884 CHIX 10:13:59
111 5884 LSE 10:13:59
25 5888 CHIX 10:11:20
25 5890 CHIX 10:09:57
37 5890 CHIX 10:09:57
112 5890 LSE 10:09:57
5 5894 CHIX 10:09:14
19 5892 BATE 10:08:51
29 5898 CHIX 10:08:05
25 5900 CHIX 10:06:44
44 5904 CHIX 10:05:43
125 5904 LSE 10:05:43
16 5908 BATE 10:04:54
18 5908 BATE 10:04:54
26 5908 CHIX 10:04:54
24 5906 CHIX 10:04:54
27 5910 CHIX 10:04:25
18 5902 BATE 10:02:23
26 5902 CHIX 10:02:03
16 5904 CHIX 10:02:00
13 5904 CHIX 10:01:59
37 5896 CHIX 10:01:26
4 5892 CHIX 10:00:14
17 5892 BATE 09:59:18
10 5892 CHIX 09:59:18
13 5892 CHIX 09:59:18
28 5896 CHIX 09:59:00
118 5896 LSE 09:59:00
26 5898 CHIX 09:58:36
27 5900 CHIX 09:58:36
25 5900 CHIX 09:58:36
115 5898 LSE 09:58:36
6 5900 LSE 09:57:59
32 5900 LSE 09:57:59
63 5900 LSE 09:57:59
50 5902 CHIX 09:57:34
17 5902 LSE 09:57:34
96 5902 LSE 09:57:34
26 5898 CHIX 09:57:11
36 5900 LSE 09:57:11
72 5900 LSE 09:57:11
112 5892 LSE 09:56:25
16 5892 BATE 09:54:55
25 5894 CHIX 09:54:52
42 5894 CHIX 09:54:52
24 5894 CHIX 09:54:52
24 5894 CHIX 09:54:52
33 5898 CHIX 09:54:28
24 5888 CHIX 09:52:41
3 5890 CHIX 09:52:40
27 5892 CHIX 09:51:50
2 5892 CHIX 09:51:50
30 5892 CHIX 09:51:50
18 5890 BATE 09:50:15
29 5890 CHIX 09:50:15
29 5890 CHIX 09:50:15
114 5890 LSE 09:50:15
24 5892 CHIX 09:50:03
29 5894 CHIX 09:48:36
25 5892 CHIX 09:47:27
26 5894 CHIX 09:47:19
27 5894 CHIX 09:46:03
6 5894 BATE 09:45:20
6 5894 BATE 09:45:20
2 5894 BATE 09:45:20
5 5894 BATE 09:45:20
7 5894 CHIX 09:45:20
20 5894 CHIX 09:45:20
26 5896 CHIX 09:45:07
107 5896 LSE 09:45:07
6 5898 BATE 09:44:41
3 5898 BATE 09:44:41
8 5898 BATE 09:44:41
27 5898 CHIX 09:44:41
30 5898 CHIX 09:44:41
29 5894 CHIX 09:43:02
106 5894 LSE 09:42:57
4 5896 CHIX 09:42:36
22 5896 CHIX 09:42:36
28 5898 CHIX 09:42:36
30 5900 CHIX 09:42:36
27 5894 CHIX 09:41:48
115 5894 LSE 09:41:48
29 5892 CHIX 09:39:38
18 5892 BATE 09:38:10
24 5892 CHIX 09:38:10
7 5894 BATE 09:37:50
4 5894 BATE 09:37:50
8 5894 BATE 09:37:50
25 5896 CHIX 09:37:43
105 5896 LSE 09:37:43
24 5898 CHIX 09:37:40
28 5898 CHIX 09:37:40
1 5898 CHIX 09:37:40
70 5892 LSE 09:36:42
33 5892 LSE 09:36:42
24 5894 CHIX 09:36:35
37 5894 CHIX 09:36:35
11 5894 CHIX 09:36:32
37 5892 CHIX 09:36:15
32 5888 CHIX 09:36:15
58 5888 CHIX 09:36:15
33 5886 CHIX 09:34:48
26 5888 CHIX 09:33:49
1 5888 CHIX 09:33:49
46 5886 CHIX 09:33:31
112 5886 LSE 09:33:31
115 5886 LSE 09:33:31
23 5888 CHIX 09:33:01
28 5888 CHIX 09:33:01
17 5890 BATE 09:31:54
25 5888 CHIX 09:31:54
7 5892 BATE 09:31:39
2 5892 BATE 09:31:39
4 5892 BATE 09:31:39
3 5892 BATE 09:31:39
24 5892 BATE 09:31:39
15 5892 BATE 09:31:39
24 5894 CHIX 09:31:18
28 5894 CHIX 09:31:18
26 5896 CHIX 09:29:25
29 5900 CHIX 09:28:47
25 5902 CHIX 09:28:31
79 5902 LSE 09:28:31
23 5902 LSE 09:28:31
118 5900 LSE 09:28:31
29 5906 CHIX 09:28:23
26 5906 CHIX 09:28:16
16 5906 BATE 09:28:00
3 5906 BATE 09:28:00
25 5908 CHIX 09:28:00
28 5908 CHIX 09:28:00
26 5920 CHIX 09:24:13
24 5920 CHIX 09:24:13
122 5920 LSE 09:24:13
29 5916 CHIX 09:21:25
122 5916 LSE 09:21:25
16 5918 BATE 09:20:47
1 5918 BATE 09:19:25
28 5916 CHIX 09:19:24
114 5918 LSE 09:19:24
28 5912 CHIX 09:18:06
113 5912 LSE 09:18:06
8 5916 BATE 09:17:50
28 5914 CHIX 09:17:20
93 5914 LSE 09:17:20
17 5914 BATE 09:17:13
26 5914 CHIX 09:17:13
107 5914 LSE 09:17:13
22 5914 LSE 09:17:13
25 5904 CHIX 09:15:54
116 5904 LSE 09:15:54
15 5894 CHIX 09:14:18
7 5894 CHIX 09:14:18
5 5894 CHIX 09:14:18
28 5898 CHIX 09:13:47
19 5898 BATE 09:11:36
16 5898 BATE 09:11:35
48 5892 LSE 09:09:20
70 5892 LSE 09:09:20
136 5892 LSE 09:09:20
27 5894 CHIX 09:09:14
26 5894 CHIX 09:09:14
6 5896 BATE 09:08:16
12 5896 BATE 09:08:16
27 5896 CHIX 09:08:16
29 5882 CHIX 09:05:01
14 5886 CHIX 09:04:13
11 5886 CHIX 09:04:13
6 5894 LSE 09:03:38
99 5894 LSE 09:03:38
19 5900 BATE 09:02:20
28 5900 CHIX 09:02:20
25 5902 CHIX 09:01:44
40 5904 BATE 09:00:40
29 5904 CHIX 09:00:40
105 5904 LSE 09:00:40
17 5900 BATE 08:59:03
18 5900 BATE 08:59:03
27 5900 CHIX 08:59:03
25 5900 CHIX 08:59:03
125 5900 LSE 08:59:03
19 5880 BATE 08:56:06
29 5870 CHIX 08:55:44
122 5870 LSE 08:55:44
29 5870 CHIX 08:55:20
28 5870 CHIX 08:54:48
28 5868 CHIX 08:54:10
28 5866 CHIX 08:52:59
32 5866 CHIX 08:52:59
38 5866 LSE 08:52:59
70 5866 LSE 08:52:59
52 5866 LSE 08:52:59
70 5866 LSE 08:52:59
104 5866 LSE 08:52:59
25 5868 CHIX 08:52:50
25 5868 CHIX 08:52:50
26 5868 BATE 08:51:36
29 5868 CHIX 08:51:36
91 5868 LSE 08:51:36
10 5868 LSE 08:51:36
27 5870 CHIX 08:51:13
113 5870 LSE 08:51:13
34 5872 CHIX 08:51:11
27 5870 CHIX 08:51:00
25 5860 CHIX 08:49:28
113 5862 LSE 08:49:09
63 5862 LSE 08:48:49
29 5862 CHIX 08:47:42
27 5868 CHIX 08:47:32
29 5870 CHIX 08:45:19
34 5876 LSE 08:45:17
86 5876 LSE 08:45:17
29 5878 CHIX 08:44:56
26 5878 CHIX 08:44:56
18 5880 BATE 08:44:33
18 5880 BATE 08:44:33
116 5882 LSE 08:44:30
18 5890 BATE 08:44:26
37 5890 BATE 08:44:26
7 5886 CHIX 08:43:45
18 5886 CHIX 08:43:45
36 5886 CHIX 08:43:45
34 5886 CHIX 08:43:45
7 5882 CHIX 08:43:05
17 5882 CHIX 08:43:05
6 5888 BATE 08:42:54
7 5888 BATE 08:42:54
7 5888 BATE 08:42:54
110 5892 LSE 08:41:35
28 5894 CHIX 08:40:30
24 5886 CHIX 08:38:23
24 5886 CHIX 08:38:23
124 5886 LSE 08:38:23
17 5880 BATE 08:37:05
17 5880 BATE 08:37:05
24 5882 CHIX 08:37:00
119 5882 LSE 08:37:00
16 5862 BATE 08:33:33
22 5856 CHIX 08:32:54
6 5856 CHIX 08:32:54
101 5866 LSE 08:32:00
29 5868 CHIX 08:31:38
18 5876 BATE 08:30:01
24 5874 CHIX 08:30:01
102 5876 LSE 08:30:01
16 5882 CHIX 08:29:36
26 5882 CHIX 08:29:36
111 5884 LSE 08:29:36
24 5888 CHIX 08:29:14
28 5888 CHIX 08:29:14
27 5902 CHIX 08:26:17
25 5902 CHIX 08:26:17
114 5902 LSE 08:26:17
123 5902 LSE 08:26:17
4 5910 BATE 08:25:35
3 5910 BATE 08:25:35
5 5910 BATE 08:25:35
5 5910 BATE 08:25:35
27 5920 CHIX 08:24:47
118 5926 LSE 08:24:44
24 5924 CHIX 08:20:52
40 5924 CHIX 08:20:52
115 5924 LSE 08:20:52
27 5926 CHIX 08:19:34
70 5928 LSE 08:19:34
38 5928 LSE 08:19:34
29 5932 CHIX 08:18:58
27 5932 CHIX 08:18:58
18 5914 BATE 08:17:02
17 5914 BATE 08:17:02
28 5914 CHIX 08:17:02
26 5914 CHIX 08:17:02
4 5914 LSE 08:17:02
104 5914 LSE 08:17:02
120 5914 LSE 08:17:02
35 5916 CHIX 08:16:44
19 5920 BATE 08:16:42
106 5912 LSE 08:15:48
26 5916 CHIX 08:15:34
124 5918 LSE 08:15:34
19 5934 BATE 08:13:33
24 5936 CHIX 08:13:25
19 5940 BATE 08:13:15
114 5934 LSE 08:12:40
28 5940 LSE 08:11:38
91 5940 LSE 08:11:38
26 5938 CHIX 08:10:28
28 5952 CHIX 08:09:04
24 5934 CHIX 08:06:04
122 5934 LSE 08:06:04
19 5934 BATE 08:05:29
16 5938 BATE 08:05:06
29 5952 CHIX 08:03:21
103 5954 LSE 08:03:20
53 5958 LSE 08:03:18
54 5958 LSE 08:03:18
18 5962 BATE 08:03:03
24 5972 CHIX 08:02:56
35 5970 CHIX 08:02:56
124 5972 LSE 08:02:56
42 5976 CHIX 08:02:53
6 5960 CHIX 08:02:02
9 5960 CHIX 08:02:02
11 5960 CHIX 08:02:02
135 5960 LSE 08:02:02
26 5966 CHIX 08:02:00
26 5968 CHIX 08:01:57
17 5928 BATE 08:00:31
1 5928 BATE 08:00:31
22 5928 BATE 08:00:31
14 5926 CHIX 08:00:31
11 5926 CHIX 08:00:31
24 5940 BATE 08:00:25
1 5940 BATE 08:00:25
16 5940 BATE 08:00:08
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
POSSEMFMWEESEEL
(END) Dow Jones Newswires
April 27, 2022 12:27 ET (16:27 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
