Next PLC Transaction in Own Shares (8465K)
May 09 2022 - 12:29PM
UK Regulatory
TIDMNXT
RNS Number : 8465K
Next PLC
09 May 2022
NEXT plc
For immediate release
9 May 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 55,131
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 5,925.7365 pence per Share.
The highest price paid per Share was 5998p and the lowest price
paid per Share was 5828p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 131,025,480 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 Number of Shares Volume Weighted Average
venue Price
LSE 30,061 5,920.65
CHIX 18,896 5,931.89
BATE 6,174 5,931.69
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
115 5942 LSE 16:28:44
5 5944 BATE 16:28:13
9 5944 BATE 16:28:13
7 5944 BATE 16:28:13
21 5944 CHIX 16:28:13
4 5944 CHIX 16:28:13
16 5944 CHIX 16:28:13
4 5944 CHIX 16:28:13
100 5944 LSE 16:28:13
22 5946 CHIX 16:27:47
19 5946 BATE 16:27:42
44 5946 CHIX 16:27:42
25 5942 CHIX 16:27:02
1 5944 CHIX 16:26:02
15 5944 CHIX 16:26:02
101 5942 LSE 16:26:01
5 5944 LSE 16:25:53
94 5944 LSE 16:25:53
27 5946 CHIX 16:25:43
6 5946 CHIX 16:25:43
23 5946 CHIX 16:25:43
1 5946 CHIX 16:25:43
25 5946 CHIX 16:25:33
4 5944 BATE 16:25:27
15 5944 BATE 16:25:27
12 5944 BATE 16:25:05
8 5944 BATE 16:25:05
30 5946 BATE 16:25:05
2 5946 BATE 16:25:05
140 5946 CHIX 16:25:05
8 5944 BATE 16:25:04
7 5944 BATE 16:25:04
13 5944 BATE 16:25:03
12 5944 BATE 16:25:03
4 5944 BATE 16:24:59
83 5946 LSE 16:24:50
37 5946 LSE 16:24:45
18 5950 BATE 16:24:42
28 5948 CHIX 16:24:42
27 5950 CHIX 16:24:42
109 5950 LSE 16:24:42
91 5954 LSE 16:24:02
17 5954 BATE 16:23:54
6 5954 BATE 16:23:54
20 5954 LSE 16:23:54
26 5954 BATE 16:23:45
35 5956 CHIX 16:23:27
29 5956 CHIX 16:23:27
30 5956 CHIX 16:23:27
32 5956 CHIX 16:23:27
19 5954 BATE 16:23:03
28 5956 CHIX 16:23:02
20 5956 CHIX 16:23:02
13 5956 LSE 16:23:02
20 5956 CHIX 16:22:57
35 5956 LSE 16:22:57
25 5956 LSE 16:22:48
26 5956 LSE 16:22:44
18 5956 LSE 16:22:39
29 5960 CHIX 16:22:06
3 5964 LSE 16:21:52
65 5964 LSE 16:21:52
38 5964 LSE 16:21:52
54 5964 LSE 16:21:52
23 5964 LSE 16:21:52
25 5964 LSE 16:21:47
6 5964 LSE 16:21:44
26 5964 BATE 16:21:33
7 5966 BATE 16:21:33
11 5966 BATE 16:21:33
28 5966 CHIX 16:21:10
26 5966 CHIX 16:21:10
100 5966 LSE 16:21:10
10 5968 BATE 16:20:57
7 5968 BATE 16:20:57
35 5968 CHIX 16:20:57
33 5968 CHIX 16:20:57
16 5964 BATE 16:20:36
11 5964 BATE 16:20:15
24 5964 BATE 16:20:15
18 5964 BATE 16:20:15
25 5962 CHIX 16:20:15
19 5964 CHIX 16:20:15
89 5964 CHIX 16:20:15
40 5964 BATE 16:19:47
35 5964 CHIX 16:19:29
16 5968 BATE 16:19:05
17 5968 BATE 16:19:05
27 5968 CHIX 16:19:05
30 5968 LSE 16:19:05
87 5968 LSE 16:19:05
27 5970 CHIX 16:19:01
25 5970 CHIX 16:18:12
32 5970 LSE 16:18:12
22 5970 LSE 16:18:12
34 5970 LSE 16:18:12
15 5970 LSE 16:18:12
19 5972 BATE 16:17:42
31 5972 BATE 16:17:42
39 5974 BATE 16:17:42
29 5972 CHIX 16:17:42
25 5972 CHIX 16:17:42
59 5972 LSE 16:17:42
40 5972 LSE 16:17:42
104 5972 LSE 16:17:42
15 5974 CHIX 16:16:53
59 5974 CHIX 16:16:53
55 5974 CHIX 16:16:53
17 5974 CHIX 16:16:53
12 5970 BATE 16:16:37
31 5970 BATE 16:16:37
27 5970 CHIX 16:16:37
2 5970 CHIX 16:16:37
61 5968 BATE 16:16:36
25 5968 CHIX 16:16:36
27 5968 CHIX 16:16:36
119 5968 CHIX 16:16:36
116 5968 LSE 16:16:36
3 5966 BATE 16:15:05
2 5966 BATE 16:15:05
3 5966 BATE 16:15:05
60 5964 CHIX 16:15:05
19 5964 BATE 16:14:42
36 5966 LSE 16:12:58
66 5966 LSE 16:12:58
28 5968 CHIX 16:12:52
28 5970 BATE 16:12:23
29 5970 CHIX 16:12:23
130 5970 LSE 16:12:23
18 5972 BATE 16:12:16
32 5972 CHIX 16:12:16
38 5972 CHIX 16:12:16
52 5972 CHIX 16:12:16
122 5972 LSE 16:12:16
1 5968 BATE 16:11:16
3 5968 BATE 16:11:16
19 5968 BATE 16:10:26
6 5968 BATE 16:10:26
5 5968 BATE 16:10:26
12 5968 BATE 16:10:26
22 5968 BATE 16:10:26
53 5968 CHIX 16:10:26
15 5968 CHIX 16:10:21
12 5968 CHIX 16:10:21
58 5968 CHIX 16:10:14
90 5968 CHIX 16:10:14
22 5962 BATE 16:09:33
36 5960 CHIX 16:08:46
108 5960 LSE 16:08:46
3 5964 BATE 16:07:46
10 5964 BATE 16:07:46
4 5964 BATE 16:07:46
2 5964 BATE 16:07:46
18 5964 BATE 16:07:46
1 5964 BATE 16:07:46
26 5964 BATE 16:07:46
40 5964 CHIX 16:07:46
51 5964 CHIX 16:07:46
23 5962 CHIX 16:06:30
19 5964 BATE 16:06:22
19 5964 BATE 16:06:22
99 5964 LSE 16:06:22
29 5968 CHIX 16:05:16
28 5968 CHIX 16:05:16
29 5968 CHIX 16:05:05
118 5968 LSE 16:05:05
35 5970 BATE 16:04:29
12 5970 BATE 16:04:29
2 5970 BATE 16:04:29
4 5970 BATE 16:04:29
50 5970 CHIX 16:04:29
18 5970 CHIX 16:04:29
25 5966 CHIX 16:03:55
54 5968 CHIX 16:03:48
24 5968 CHIX 16:03:48
33 5968 BATE 16:03:45
11 5968 BATE 16:03:41
44 5968 BATE 16:03:41
26 5966 CHIX 16:02:14
47 5966 CHIX 16:02:14
48 5966 CHIX 16:02:14
92 5964 LSE 16:01:47
8 5964 LSE 16:01:26
18 5968 BATE 16:00:58
13 5968 BATE 16:00:58
31 5968 CHIX 16:00:58
2 5968 CHIX 16:00:58
26 5968 CHIX 16:00:33
28 5968 CHIX 16:00:33
13 5968 BATE 16:00:21
24 5968 CHIX 16:00:12
18 5970 BATE 15:59:53
28 5970 CHIX 15:59:30
30 5972 CHIX 15:58:22
15 5972 LSE 15:58:22
97 5972 LSE 15:58:22
27 5974 BATE 15:58:08
2 5974 BATE 15:58:08
8 5974 BATE 15:58:08
15 5974 BATE 15:58:08
107 5974 LSE 15:58:08
84 5974 LSE 15:58:08
17 5974 LSE 15:58:08
9 5974 LSE 15:58:08
18 5976 CHIX 15:57:54
2 5976 CHIX 15:57:54
59 5976 CHIX 15:57:54
47 5976 CHIX 15:57:54
13 5968 CHIX 15:56:42
13 5968 CHIX 15:56:42
18 5966 BATE 15:56:26
66 5966 BATE 15:56:26
48 5968 CHIX 15:56:26
198 5966 CHIX 15:56:26
29 5962 CHIX 15:54:57
16 5964 BATE 15:54:45
27 5964 CHIX 15:54:45
45 5964 LSE 15:54:45
72 5964 LSE 15:54:32
28 5966 CHIX 15:54:08
7 5966 CHIX 15:53:38
20 5966 CHIX 15:53:37
25 5968 CHIX 15:53:37
116 5968 LSE 15:53:37
16 5970 BATE 15:53:32
2 5970 BATE 15:53:29
38 5970 CHIX 15:52:57
2 5970 BATE 15:52:50
25 5970 CHIX 15:52:50
26 5968 CHIX 15:52:47
1 5968 CHIX 15:52:47
24 5968 CHIX 15:52:27
1 5968 CHIX 15:52:05
122 5968 CHIX 15:52:05
19 5970 BATE 15:51:52
13 5970 BATE 15:51:52
16 5968 BATE 15:51:36
25 5968 CHIX 15:51:36
28 5968 CHIX 15:51:36
26 5968 CHIX 15:51:36
7 5968 LSE 15:51:36
51 5968 LSE 15:51:36
40 5968 LSE 15:51:36
108 5968 LSE 15:51:36
1 5968 CHIX 15:51:01
40 5970 CHIX 15:51:01
25 5970 CHIX 15:51:01
16 5970 BATE 15:51:00
3 5970 CHIX 15:51:00
30 5970 CHIX 15:51:00
102 5970 LSE 15:51:00
12 5970 CHIX 15:50:15
56 5970 CHIX 15:50:15
1 5968 BATE 15:49:54
24 5968 BATE 15:49:54
28 5966 CHIX 15:49:36
85 5966 LSE 15:49:36
33 5966 LSE 15:49:36
16 5968 BATE 15:49:20
2 5968 BATE 15:49:14
2 5968 BATE 15:49:14
1 5968 BATE 15:49:14
2 5968 BATE 15:49:14
3 5968 BATE 15:49:14
21 5968 BATE 15:49:14
1 5968 BATE 15:49:14
10 5968 BATE 15:49:14
75 5968 CHIX 15:49:14
69 5968 CHIX 15:49:14
24 5968 CHIX 15:49:14
3 5968 CHIX 15:49:14
2 5968 CHIX 15:49:14
12 5964 CHIX 15:47:46
25 5962 CHIX 15:47:11
32 5964 BATE 15:46:58
37 5964 CHIX 15:46:58
33 5964 LSE 15:46:58
40 5964 LSE 15:46:58
117 5964 LSE 15:46:58
18 5966 BATE 15:45:13
102 5966 CHIX 15:45:13
29 5966 CHIX 15:45:13
27 5960 BATE 15:42:56
19 5962 BATE 15:42:56
27 5962 CHIX 15:42:56
100 5962 LSE 15:42:56
1 5964 CHIX 15:42:32
3 5964 CHIX 15:42:32
19 5964 BATE 15:41:41
51 5964 CHIX 15:41:41
53 5964 CHIX 15:41:41
20 5958 BATE 15:39:58
3 5962 CHIX 15:39:58
35 5962 CHIX 15:39:58
46 5962 CHIX 15:39:58
71 5962 CHIX 15:39:58
61 5962 CHIX 15:39:58
21 5962 CHIX 15:39:58
38 5962 LSE 15:39:58
60 5962 LSE 15:39:58
33 5962 LSE 15:39:58
12 5962 LSE 15:39:58
110 5960 LSE 15:39:58
16 5962 LSE 15:39:58
85 5962 LSE 15:39:58
116 5962 LSE 15:39:58
20 5962 BATE 15:39:51
19 5962 BATE 15:39:51
9 5962 BATE 15:39:51
3 5962 BATE 15:39:51
13 5958 BATE 15:39:12
10 5958 BATE 15:39:12
97 5958 LSE 15:39:12
101 5958 LSE 15:38:29
4 5960 BATE 15:37:43
27 5960 CHIX 15:37:43
116 5960 LSE 15:37:43
10 5962 CHIX 15:37:12
17 5962 CHIX 15:37:12
18 5960 BATE 15:37:07
16 5960 BATE 15:37:07
17 5960 CHIX 15:37:07
11 5960 CHIX 15:37:07
116 5960 LSE 15:37:07
26 5962 CHIX 15:35:58
3 5962 CHIX 15:35:50
17 5962 BATE 15:35:43
29 5962 CHIX 15:35:40
100 5962 LSE 15:34:49
16 5962 LSE 15:34:49
99 5960 CHIX 15:34:33
28 5958 BATE 15:34:32
31 5958 BATE 15:34:32
124 5958 LSE 15:34:32
13 5958 CHIX 15:33:02
12 5958 CHIX 15:33:02
30 5956 CHIX 15:33:02
73 5958 LSE 15:33:02
41 5958 LSE 15:33:02
131 5958 LSE 15:33:02
103 5958 LSE 15:33:02
9 5958 LSE 15:33:02
102 5960 CHIX 15:32:51
19 5962 BATE 15:32:50
18 5958 BATE 15:32:50
16 5960 BATE 15:32:04
20 5960 BATE 15:32:04
119 5960 LSE 15:32:04
48 5962 CHIX 15:31:40
11 5962 CHIX 15:31:40
17 5962 CHIX 15:31:40
19 5962 BATE 15:30:40
207 5964 CHIX 15:30:37
3 5962 CHIX 15:30:36
27 5960 CHIX 15:29:34
97 5966 LSE 15:29:26
26 5968 CHIX 15:28:26
26 5968 CHIX 15:28:26
16 5972 BATE 15:27:52
25 5972 CHIX 15:27:52
28 5972 CHIX 15:27:52
104 5972 LSE 15:27:52
19 5974 CHIX 15:27:39
8 5974 CHIX 15:27:39
18 5976 BATE 15:26:56
14 5976 BATE 15:26:54
40 5976 BATE 15:26:54
23 5974 CHIX 15:26:54
5 5974 CHIX 15:26:54
52 5976 CHIX 15:26:46
24 5976 CHIX 15:26:46
113 5976 CHIX 15:26:43
6 5976 LSE 15:26:35
101 5976 LSE 15:26:35
26 5970 CHIX 15:24:40
109 5970 LSE 15:24:40
9 5972 CHIX 15:24:38
21 5972 BATE 15:24:36
22 5972 BATE 15:24:36
15 5972 CHIX 15:24:36
28 5972 CHIX 15:24:36
33 5972 CHIX 15:24:15
28 5972 CHIX 15:24:15
22 5970 BATE 15:24:02
5 5970 CHIX 15:24:02
19 5970 CHIX 15:24:02
114 5970 LSE 15:24:02
10 5970 CHIX 15:22:49
17 5970 CHIX 15:22:49
11 5972 BATE 15:21:51
12 5972 BATE 15:21:51
18 5972 BATE 15:21:51
30 5972 BATE 15:21:51
27 5970 CHIX 15:21:18
1 5970 CHIX 15:21:18
35 5970 CHIX 15:21:16
38 5970 CHIX 15:21:09
40 5970 CHIX 15:21:09
19 5964 BATE 15:20:41
26 5964 CHIX 15:20:41
97 5964 LSE 15:20:41
16 5966 BATE 15:19:29
97 5970 LSE 15:17:09
1 5972 BATE 15:17:08
19 5972 BATE 15:17:08
31 5972 BATE 15:17:08
26 5972 CHIX 15:17:08
26 5970 CHIX 15:16:37
26 5970 CHIX 15:16:37
10 5966 CHIX 15:15:35
17 5966 CHIX 15:15:35
32 5970 BATE 15:15:28
24 5970 CHIX 15:15:28
3 5970 CHIX 15:15:28
106 5968 LSE 15:15:28
23 5970 CHIX 15:15:12
28 5972 CHIX 15:14:44
17 5972 BATE 15:14:42
97 5972 LSE 15:13:48
119 5972 LSE 15:13:48
34 5976 CHIX 15:13:34
2 5976 CHIX 15:13:34
2 5974 BATE 15:13:33
23 5974 BATE 15:13:33
5 5974 BATE 15:13:33
14 5974 BATE 15:13:33
60 5976 CHIX 15:13:33
26 5974 CHIX 15:13:33
66 5974 LSE 15:13:33
135 5974 LSE 15:13:33
48 5976 CHIX 15:13:26
25 5972 CHIX 15:13:04
11 5964 CHIX 15:12:28
18 5964 CHIX 15:12:21
43 5964 CHIX 15:12:21
27 5960 CHIX 15:11:29
40 5960 LSE 15:11:29
123 5960 LSE 15:11:29
32 5960 LSE 15:11:08
28 5964 CHIX 15:09:12
101 5962 LSE 15:09:12
5 5966 BATE 15:08:39
18 5966 BATE 15:08:39
29 5966 BATE 15:08:39
3 5966 BATE 15:08:39
24 5966 BATE 15:08:39
28 5966 CHIX 15:08:39
35 5966 CHIX 15:08:39
116 5966 LSE 15:08:39
3 5966 BATE 15:07:26
18 5966 BATE 15:07:26
27 5964 CHIX 15:07:20
25 5964 CHIX 15:07:20
105 5964 LSE 15:07:20
88 5964 LSE 15:07:20
26 5966 CHIX 15:07:12
40 5964 LSE 15:07:06
17 5964 LSE 15:07:02
36 5966 BATE 15:07:00
7 5960 CHIX 15:06:23
20 5960 CHIX 15:06:23
26 5960 CHIX 15:06:23
28 5960 CHIX 15:06:22
58 5960 CHIX 15:06:22
40 5960 LSE 15:04:29
17 5964 BATE 15:04:18
38 5964 BATE 15:04:18
27 5964 CHIX 15:04:18
27 5964 CHIX 15:04:18
34 5964 CHIX 15:04:18
28 5964 CHIX 15:04:18
2 5960 BATE 15:03:26
2 5960 BATE 15:03:24
9 5958 CHIX 15:03:24
27 5962 CHIX 15:02:38
119 5962 LSE 15:02:38
22 5964 BATE 15:02:19
29 5964 CHIX 15:02:19
26 5964 CHIX 15:02:19
16 5966 BATE 15:02:18
6 5966 BATE 15:02:18
24 5966 CHIX 15:02:18
24 5968 CHIX 15:02:08
24 5968 CHIX 15:02:08
87 5970 CHIX 15:02:04
94 5964 CHIX 15:02:01
28 5962 CHIX 15:01:22
18 5970 BATE 15:00:21
34 5970 BATE 15:00:21
25 5970 CHIX 15:00:21
28 5970 CHIX 15:00:21
114 5970 LSE 15:00:21
18 5972 BATE 15:00:05
26 5972 CHIX 15:00:05
106 5972 LSE 15:00:05
21 5972 BATE 14:58:43
77 5974 CHIX 14:58:43
10 5974 CHIX 14:58:43
19 5968 BATE 14:57:36
18 5968 BATE 14:57:36
27 5968 CHIX 14:57:36
32 5968 CHIX 14:57:36
10 5970 BATE 14:57:21
33 5970 BATE 14:57:21
24 5970 CHIX 14:57:21
2 5974 BATE 14:56:22
116 5974 LSE 14:56:16
38 5976 CHIX 14:56:12
19 5976 BATE 14:55:23
88 5976 LSE 14:55:00
32 5976 LSE 14:54:58
16 5982 BATE 14:54:31
77 5980 CHIX 14:54:25
164 5980 CHIX 14:54:25
73 5980 CHIX 14:54:25
7 5976 BATE 14:54:21
10 5976 BATE 14:54:19
5 5976 LSE 14:54:19
55 5976 LSE 14:54:19
40 5976 LSE 14:54:19
23 5976 LSE 14:54:19
75 5976 LSE 14:54:19
48 5982 CHIX 14:53:59
92 5982 CHIX 14:53:59
27 5976 CHIX 14:53:26
48 5980 CHIX 14:53:24
13 5976 BATE 14:53:23
2 5976 BATE 14:53:23
15 5976 BATE 14:53:11
28 5980 CHIX 14:53:09
20 5980 CHIX 14:53:09
1 5978 CHIX 14:53:09
105 5978 LSE 14:53:08
18 5980 BATE 14:53:03
27 5980 CHIX 14:53:03
104 5980 LSE 14:53:03
104 5982 LSE 14:53:03
19 5982 BATE 14:53:00
24 5982 CHIX 14:53:00
104 5980 LSE 14:53:00
8 5984 BATE 14:52:57
11 5984 BATE 14:52:57
50 5980 LSE 14:52:54
119 5984 LSE 14:52:54
24 5982 BATE 14:52:51
21 5982 BATE 14:52:51
92 5982 BATE 14:52:51
92 5986 CHIX 14:52:48
2 5986 CHIX 14:52:48
200 5986 CHIX 14:52:48
67 5986 CHIX 14:52:48
79 5986 CHIX 14:52:48
18 5972 BATE 14:52:20
26 5972 CHIX 14:52:20
29 5972 CHIX 14:52:04
104 5974 LSE 14:52:04
18 5974 BATE 14:51:44
27 5972 CHIX 14:51:32
21 5972 CHIX 14:51:32
19 5976 BATE 14:51:17
4 5972 CHIX 14:51:02
118 5974 LSE 14:50:52
19 5976 BATE 14:49:20
9 5976 BATE 14:49:20
25 5974 CHIX 14:49:20
13 5976 CHIX 14:49:20
14 5976 CHIX 14:49:20
30 5976 LSE 14:49:20
75 5976 LSE 14:49:20
9 5976 BATE 14:49:08
2 5976 CHIX 14:49:07
24 5972 CHIX 14:48:01
1 5972 CHIX 14:48:01
21 5970 LSE 14:48:01
94 5970 LSE 14:48:01
30 5972 CHIX 14:47:46
3 5968 BATE 14:46:10
4 5968 BATE 14:46:10
11 5968 BATE 14:46:10
27 5972 CHIX 14:46:08
29 5972 CHIX 14:46:08
110 5970 LSE 14:46:08
17 5972 BATE 14:45:30
29 5972 CHIX 14:45:30
102 5972 LSE 14:45:30
25 5974 CHIX 14:43:59
106 5974 LSE 14:43:59
1 5974 LSE 14:43:59
6 5974 BATE 14:43:25
12 5974 BATE 14:43:24
29 5974 CHIX 14:43:24
1 5974 LSE 14:43:24
15 5974 LSE 14:43:24
17 5974 LSE 14:43:24
85 5974 LSE 14:43:24
91 5976 CHIX 14:43:13
24 5974 CHIX 14:42:45
16 5976 BATE 14:42:40
27 5976 CHIX 14:42:40
40 5974 LSE 14:42:40
72 5974 LSE 14:42:40
116 5976 LSE 14:42:40
16 5976 BATE 14:42:36
28 5976 CHIX 14:42:35
92 5976 LSE 14:42:35
4 5976 BATE 14:42:31
6 5976 CHIX 14:42:31
9 5976 CHIX 14:42:31
34 5976 CHIX 14:42:31
72 5976 LSE 14:42:31
40 5976 LSE 14:42:31
28 5974 CHIX 14:42:26
31 5974 CHIX 14:42:26
7 5972 LSE 14:42:26
95 5972 LSE 14:42:23
28 5976 CHIX 14:42:22
25 5980 CHIX 14:42:07
41 5982 CHIX 14:41:17
2 5974 BATE 14:40:33
17 5974 BATE 14:40:33
116 5980 LSE 14:40:14
16 5988 BATE 14:39:26
1 5990 BATE 14:39:05
3 5990 BATE 14:39:00
1 5990 BATE 14:39:00
26 5988 CHIX 14:38:53
29 5992 CHIX 14:38:53
26 5990 CHIX 14:38:53
1 5992 LSE 14:38:53
42 5992 LSE 14:38:53
31 5990 LSE 14:38:53
40 5990 LSE 14:38:53
120 5990 LSE 14:38:53
22 5994 CHIX 14:38:34
6 5994 CHIX 14:38:34
18 5990 BATE 14:37:34
19 5990 BATE 14:37:34
28 5990 CHIX 14:37:34
28 5990 CHIX 14:37:34
42 5990 LSE 14:37:34
72 5990 LSE 14:37:34
28 5994 CHIX 14:37:30
119 5994 LSE 14:37:30
1 5996 BATE 14:37:12
17 5996 BATE 14:37:12
17 5996 BATE 14:37:12
18 5996 BATE 14:37:12
24 5996 CHIX 14:37:12
29 5996 CHIX 14:37:12
47 5996 CHIX 14:37:12
106 5996 LSE 14:37:12
110 5996 LSE 14:37:12
16 5994 LSE 14:37:12
103 5996 LSE 14:37:12
13 5994 BATE 14:36:51
3 5994 BATE 14:36:51
6 5998 CHIX 14:36:48
21 5998 CHIX 14:36:48
41 5998 CHIX 14:36:48
16 5988 BATE 14:35:50
28 5988 CHIX 14:35:50
1 5988 CHIX 14:35:46
29 5980 CHIX 14:35:11
39 5980 CHIX 14:35:11
26 5964 CHIX 14:33:41
120 5964 LSE 14:33:41
22 5964 CHIX 14:33:18
8 5964 CHIX 14:33:07
60 5964 LSE 14:33:07
38 5964 LSE 14:33:07
25 5966 CHIX 14:32:59
41 5970 CHIX 14:32:45
98 5970 LSE 14:32:45
98 5970 LSE 14:32:45
19 5970 BATE 14:32:36
16 5970 BATE 14:32:36
18 5972 BATE 14:32:36
25 5972 CHIX 14:32:36
104 5972 LSE 14:32:36
11 5972 LSE 14:32:36
25 5974 CHIX 14:32:33
27 5972 CHIX 14:32:33
26 5974 CHIX 14:32:29
94 5972 LSE 14:32:29
107 5974 LSE 14:32:29
20 5976 BATE 14:32:23
4 5976 CHIX 14:32:23
9 5978 CHIX 14:32:23
15 5978 CHIX 14:32:23
27 5976 CHIX 14:32:23
139 5976 LSE 14:32:23
19 5974 BATE 14:32:05
52 5972 CHIX 14:31:52
25 5968 CHIX 14:31:04
32 5968 CHIX 14:31:04
22 5962 BATE 14:30:50
32 5962 CHIX 14:30:50
100 5962 LSE 14:30:50
27 5964 CHIX 14:30:10
14 5960 BATE 14:27:10
2 5960 BATE 14:27:10
21 5960 CHIX 14:27:10
6 5960 CHIX 14:27:10
25 5962 CHIX 14:27:00
27 5958 CHIX 14:24:53
14 5960 CHIX 14:24:50
27 5960 CHIX 14:23:45
16 5960 BATE 14:23:40
27 5958 CHIX 14:23:00
4 5958 LSE 14:23:00
97 5958 LSE 14:23:00
20 5960 CHIX 14:21:46
4 5960 CHIX 14:21:46
37 5958 BATE 14:20:14
106 5958 LSE 14:20:14
103 5958 LSE 14:20:14
14 5960 CHIX 14:19:40
24 5960 CHIX 14:19:38
2 5960 BATE 14:19:37
5 5960 BATE 14:19:37
12 5960 BATE 14:19:37
4 5960 BATE 14:19:37
6 5960 BATE 14:19:37
3 5960 CHIX 14:19:37
40 5960 CHIX 14:19:37
26 5960 CHIX 14:19:37
16 5962 BATE 14:19:29
152 5958 LSE 14:18:43
1 5958 CHIX 14:18:16
24 5958 CHIX 14:18:16
32 5958 CHIX 14:18:16
37 5958 LSE 14:18:16
70 5958 LSE 14:18:16
17 5960 BATE 14:18:14
16 5960 BATE 14:18:14
7 5960 CHIX 14:18:14
29 5960 CHIX 14:18:14
109 5960 LSE 14:18:14
26 5962 CHIX 14:18:12
15 5960 BATE 14:18:10
20 5956 BATE 14:18:10
38 5962 CHIX 14:18:10
29 5956 CHIX 14:18:10
34 5956 CHIX 14:18:10
113 5956 LSE 14:18:10
104 5952 LSE 14:17:53
108 5954 LSE 14:17:43
18 5954 BATE 14:17:35
1 5954 BATE 14:17:35
33 5954 CHIX 14:17:35
69 5952 CHIX 14:16:47
5 5950 CHIX 14:16:43
6 5940 CHIX 14:15:38
18 5948 BATE 14:15:37
8 5946 CHIX 14:15:37
18 5946 CHIX 14:15:37
104 5948 LSE 14:15:37
3 5948 LSE 14:15:37
18 5950 BATE 14:14:30
28 5950 CHIX 14:14:30
9 5950 CHIX 14:14:30
20 5950 CHIX 14:14:30
21 5946 BATE 14:12:24
17 5948 BATE 14:12:09
64 5946 LSE 14:11:13
51 5946 LSE 14:11:13
85 5946 CHIX 14:10:43
55 5948 CHIX 14:10:43
32 5946 CHIX 14:10:42
26 5946 CHIX 14:10:42
119 5946 LSE 14:10:42
27 5948 CHIX 14:07:14
97 5948 LSE 14:07:14
18 5952 BATE 14:06:01
40 5952 LSE 14:06:01
60 5952 LSE 14:06:01
17 5954 BATE 14:05:18
107 5954 LSE 14:05:18
25 5956 BATE 14:05:17
104 5956 CHIX 14:05:17
31 5958 CHIX 14:05:17
25 5956 CHIX 14:05:17
115 5958 LSE 14:05:17
24 5960 CHIX 14:05:11
19 5954 BATE 14:03:24
25 5954 CHIX 14:03:00
8 5954 CHIX 14:03:00
29 5954 CHIX 14:03:00
4 5956 BATE 14:02:44
2 5956 BATE 14:02:44
10 5956 BATE 14:02:44
22 5956 BATE 14:02:44
6 5952 BATE 14:01:44
13 5952 BATE 14:01:44
24 5954 CHIX 14:01:44
23 5952 LSE 14:01:44
8 5952 LSE 14:01:44
70 5952 LSE 14:01:44
139 5954 LSE 14:01:44
25 5956 CHIX 14:01:04
103 5956 LSE 14:01:04
17 5958 CHIX 14:00:40
13 5958 CHIX 14:00:40
2 5954 CHIX 14:00:22
1 5954 CHIX 14:00:21
7 5954 CHIX 14:00:20
25 5950 CHIX 13:59:28
18 5946 BATE 13:58:28
4 5946 CHIX 13:58:28
7 5946 CHIX 13:58:28
27 5948 CHIX 13:58:01
17 5948 BATE 13:57:52
101 5948 LSE 13:57:52
32 5950 CHIX 13:57:02
99 5950 LSE 13:57:02
84 5952 LSE 13:56:46
15 5952 LSE 13:56:46
32 5954 LSE 13:56:40
26 5954 LSE 13:56:40
31 5954 LSE 13:56:40
28 5948 CHIX 13:56:10
8 5950 LSE 13:56:10
31 5950 LSE 13:56:10
45 5950 LSE 13:56:10
31 5950 LSE 13:56:10
70 5950 LSE 13:56:10
16 5948 BATE 13:56:00
104 5950 LSE 13:56:00
26 5940 CHIX 13:55:47
1 5940 CHIX 13:55:47
1 5940 CHIX 13:55:47
18 5940 LSE 13:55:47
27 5940 CHIX 13:52:47
29 5940 CHIX 13:52:47
28 5940 CHIX 13:52:47
10 5936 BATE 13:52:16
6 5936 BATE 13:52:16
16 5934 CHIX 13:52:00
12 5934 CHIX 13:52:00
26 5928 CHIX 13:50:26
19 5930 BATE 13:50:20
29 5930 CHIX 13:50:17
31 5924 CHIX 13:48:00
17 5924 BATE 13:47:47
26 5922 CHIX 13:47:06
18 5930 BATE 13:45:12
24 5930 CHIX 13:45:12
109 5930 LSE 13:45:12
24 5928 CHIX 13:43:40
27 5928 CHIX 13:43:26
108 5928 LSE 13:43:26
17 5930 CHIX 13:42:20
12 5930 CHIX 13:42:20
25 5926 CHIX 13:40:59
6 5924 CHIX 13:40:29
14 5924 CHIX 13:40:27
27 5920 CHIX 13:40:04
19 5920 BATE 13:40:03
19 5924 BATE 13:40:02
15 5924 BATE 13:40:02
3 5924 BATE 13:40:02
21 5924 CHIX 13:40:02
6 5924 CHIX 13:40:02
10 5924 CHIX 13:40:02
39 5912 CHIX 13:38:01
49 5912 LSE 13:38:01
34 5912 LSE 13:38:01
86 5912 LSE 13:38:01
25 5908 CHIX 13:37:09
43 5904 CHIX 13:36:13
19 5900 BATE 13:35:33
116 5900 LSE 13:35:33
27 5900 CHIX 13:30:50
25 5902 CHIX 13:30:49
1 5900 BATE 13:30:48
15 5900 BATE 13:30:48
21 5902 BATE 13:30:48
105 5902 LSE 13:30:47
17 5904 LSE 13:30:47
5 5904 LSE 13:30:47
90 5904 LSE 13:30:47
13 5902 CHIX 13:30:10
11 5904 CHIX 13:30:05
22 5900 CHIX 13:29:54
36 5900 CHIX 13:29:37
28 5900 CHIX 13:29:37
26 5894 LSE 13:28:09
76 5894 LSE 13:28:09
107 5894 LSE 13:28:09
21 5896 CHIX 13:27:10
27 5896 CHIX 13:27:10
7 5896 CHIX 13:27:10
27 5894 CHIX 13:27:01
4 5890 BATE 13:25:16
28 5890 CHIX 13:24:48
16 5890 BATE 13:24:15
28 5890 CHIX 13:24:15
28 5890 CHIX 13:24:15
104 5890 LSE 13:24:15
5 5890 LSE 13:24:15
45 5894 CHIX 13:19:51
17 5892 BATE 13:19:19
24 5896 CHIX 13:16:19
25 5900 CHIX 13:15:00
28 5908 BATE 13:11:16
27 5908 CHIX 13:11:16
18 5910 BATE 13:10:56
28 5912 CHIX 13:10:28
29 5912 CHIX 13:10:28
18 5916 BATE 13:10:04
25 5920 CHIX 13:10:04
1 5920 CHIX 13:10:04
31 5918 LSE 13:10:04
70 5918 LSE 13:10:04
20 5918 LSE 13:10:04
138 5918 LSE 13:10:04
24 5918 CHIX 13:09:40
29 5914 CHIX 13:08:44
11 5902 BATE 13:06:26
1 5892 CHIX 13:05:11
26 5892 CHIX 13:05:05
19 5892 BATE 13:03:40
16 5892 BATE 13:03:40
25 5892 CHIX 13:03:40
27 5892 LSE 13:03:40
50 5892 LSE 13:03:40
40 5892 LSE 13:03:40
108 5892 LSE 13:03:40
28 5890 CHIX 13:00:47
29 5892 CHIX 13:00:30
17 5880 BATE 12:55:01
28 5876 CHIX 12:55:01
12 5878 CHIX 12:55:01
16 5878 CHIX 12:55:01
109 5880 LSE 12:55:01
7 5882 BATE 12:54:12
5 5882 LSE 12:54:12
106 5882 LSE 12:54:12
10 5882 BATE 12:53:46
17 5878 BATE 12:51:09
17 5870 BATE 12:49:20
26 5866 CHIX 12:47:07
27 5864 CHIX 12:47:07
26 5866 CHIX 12:47:07
18 5868 BATE 12:46:35
84 5868 LSE 12:46:35
22 5868 LSE 12:46:35
24 5866 CHIX 12:44:04
28 5872 CHIX 12:38:20
118 5872 LSE 12:38:20
19 5874 BATE 12:37:18
37 5874 CHIX 12:36:34
17 5870 BATE 12:34:11
18 5872 BATE 12:34:11
26 5870 CHIX 12:34:11
29 5868 CHIX 12:32:53
26 5872 CHIX 12:31:23
120 5872 LSE 12:31:23
3 5870 BATE 12:29:13
13 5870 BATE 12:29:13
25 5870 CHIX 12:29:13
117 5872 LSE 12:29:12
29 5874 CHIX 12:29:00
4 5874 BATE 12:27:38
9 5874 BATE 12:27:38
5 5874 BATE 12:27:38
16 5874 BATE 12:27:24
47 5876 CHIX 12:27:24
5 5876 CHIX 12:27:24
6 5876 BATE 12:27:16
24 5876 BATE 12:27:16
7 5860 CHIX 12:20:12
1 5860 CHIX 12:20:12
102 5862 LSE 12:18:07
19 5868 BATE 12:16:29
111 5868 LSE 12:16:29
17 5868 BATE 12:14:35
4 5868 CHIX 12:14:35
20 5868 CHIX 12:14:35
17 5870 BATE 12:14:06
2 5870 BATE 12:14:06
19 5868 BATE 12:13:41
24 5868 CHIX 12:13:41
24 5868 CHIX 12:12:04
7 5866 BATE 12:10:56
113 5866 LSE 12:09:54
1 5868 CHIX 12:04:16
28 5868 CHIX 12:04:16
29 5868 CHIX 12:04:16
29 5868 CHIX 12:04:16
28 5866 CHIX 12:02:23
115 5866 LSE 12:02:23
19 5868 BATE 12:00:01
24 5868 CHIX 11:57:03
103 5868 LSE 11:57:03
28 5870 CHIX 11:55:15
16 5874 BATE 11:55:03
1 5872 BATE 11:55:03
19 5872 BATE 11:52:02
12 5872 BATE 11:52:02
2 5872 BATE 11:52:02
3 5872 BATE 11:52:02
27 5872 CHIX 11:52:02
120 5872 LSE 11:52:02
28 5872 CHIX 11:51:01
96 5872 LSE 11:51:01
21 5872 LSE 11:51:01
27 5866 CHIX 11:49:15
17 5868 BATE 11:49:04
25 5862 CHIX 11:42:56
18 5862 BATE 11:40:30
29 5862 CHIX 11:40:30
29 5862 CHIX 11:40:30
114 5862 LSE 11:40:30
7 5864 LSE 11:37:21
70 5864 LSE 11:37:21
27 5864 LSE 11:37:21
26 5866 BATE 11:33:31
11 5866 CHIX 11:33:31
17 5866 CHIX 11:33:31
29 5866 CHIX 11:33:31
3 5868 BATE 11:32:56
18 5868 BATE 11:32:56
17 5868 BATE 11:32:56
15 5868 CHIX 11:32:56
13 5868 CHIX 11:32:56
119 5868 LSE 11:32:56
28 5858 CHIX 11:31:25
26 5862 CHIX 11:30:41
114 5862 LSE 11:30:41
28 5874 CHIX 11:27:33
28 5874 CHIX 11:27:33
100 5874 LSE 11:27:33
8 5874 BATE 11:26:35
8 5874 BATE 11:26:35
26 5874 CHIX 11:26:35
111 5874 LSE 11:26:35
18 5876 CHIX 11:25:15
8 5876 CHIX 11:25:15
25 5876 CHIX 11:25:15
28 5874 CHIX 11:23:37
26 5874 CHIX 11:22:46
2 5880 CHIX 11:20:24
12 5878 CHIX 11:19:20
27 5880 CHIX 11:15:45
18 5882 BATE 11:15:19
33 5882 CHIX 11:15:19
78 5880 LSE 11:13:56
40 5880 LSE 11:13:56
107 5880 LSE 11:13:56
26 5880 CHIX 11:12:30
118 5880 LSE 11:12:30
1 5880 LSE 11:12:30
28 5884 CHIX 11:11:59
100 5884 LSE 11:11:59
5 5884 LSE 11:11:59
1 5886 CHIX 11:10:40
18 5880 BATE 11:08:55
17 5880 BATE 11:08:55
25 5880 CHIX 11:08:55
8 5880 LSE 11:08:55
45 5880 LSE 11:08:55
41 5880 LSE 11:08:55
21 5880 LSE 11:08:55
27 5880 CHIX 11:07:02
118 5880 LSE 11:07:02
16 5882 BATE 11:07:00
1 5882 BATE 11:05:43
22 5882 CHIX 11:05:36
29 5882 CHIX 11:05:36
7 5882 LSE 11:05:16
118 5882 LSE 11:05:16
13 5882 LSE 11:05:16
45 5880 CHIX 11:04:51
57 5880 CHIX 11:04:51
22 5878 CHIX 11:04:51
2 5878 CHIX 11:04:51
40 5876 LSE 11:04:43
97 5876 LSE 11:04:43
18 5876 BATE 11:03:48
3 5866 CHIX 11:00:58
16 5866 BATE 11:00:43
23 5866 CHIX 11:00:43
2 5866 BATE 11:00:35
34 5868 LSE 11:00:35
25 5868 CHIX 11:00:33
29 5866 CHIX 10:59:40
33 5866 LSE 10:59:40
77 5866 LSE 10:59:40
74 5868 LSE 10:59:40
5 5866 CHIX 10:59:13
7 5866 CHIX 10:59:13
14 5866 CHIX 10:59:00
40 5866 LSE 10:58:40
40 5866 CHIX 10:58:20
19 5858 BATE 10:57:14
27 5856 CHIX 10:57:14
113 5858 LSE 10:57:14
19 5858 BATE 10:56:06
29 5860 CHIX 10:55:52
27 5860 CHIX 10:55:52
17 5860 LSE 10:55:52
79 5860 LSE 10:55:52
2 5856 BATE 10:54:25
16 5856 BATE 10:54:25
21 5856 CHIX 10:54:25
13 5856 CHIX 10:54:25
112 5856 LSE 10:54:25
17 5858 BATE 10:54:03
30 5858 CHIX 10:54:03
28 5854 CHIX 10:53:38
26 5854 BATE 10:53:21
37 5854 LSE 10:53:21
61 5854 LSE 10:53:21
125 5854 LSE 10:53:21
12 5854 LSE 10:53:21
110 5854 LSE 10:53:21
34 5856 CHIX 10:52:20
18 5848 BATE 10:49:58
28 5848 CHIX 10:49:58
102 5848 LSE 10:49:58
18 5844 BATE 10:48:32
16 5844 BATE 10:48:32
25 5846 CHIX 10:48:32
2 5846 CHIX 10:48:32
6 5846 CHIX 10:48:32
21 5846 CHIX 10:48:32
24 5846 CHIX 10:48:32
24 5846 CHIX 10:48:32
113 5846 LSE 10:48:32
3 5846 CHIX 10:48:03
1 5846 CHIX 10:48:03
18 5844 BATE 10:47:22
27 5844 CHIX 10:47:22
51 5844 LSE 10:47:22
51 5844 LSE 10:47:22
16 5846 BATE 10:47:05
3 5846 BATE 10:47:05
24 5846 CHIX 10:47:05
105 5846 LSE 10:47:05
7 5848 CHIX 10:46:44
2 5848 CHIX 10:46:42
31 5848 CHIX 10:46:42
24 5846 CHIX 10:46:39
2 5848 CHIX 10:46:37
25 5848 CHIX 10:46:37
4 5850 BATE 10:46:23
19 5848 BATE 10:45:59
82 5846 LSE 10:45:59
23 5846 LSE 10:45:59
1 5848 CHIX 10:45:38
18 5848 BATE 10:45:13
17 5848 BATE 10:45:13
25 5848 CHIX 10:45:13
119 5848 LSE 10:45:13
59 5848 LSE 10:45:13
49 5848 LSE 10:45:13
25 5850 CHIX 10:45:11
16 5850 CHIX 10:45:11
21 5846 CHIX 10:44:41
9 5846 BATE 10:44:37
9 5846 BATE 10:44:37
13 5846 CHIX 10:44:37
9 5844 BATE 10:43:53
29 5844 CHIX 10:43:53
17 5844 CHIX 10:43:53
32 5844 LSE 10:43:53
42 5844 LSE 10:43:53
101 5844 LSE 10:43:53
28 5844 CHIX 10:43:14
17 5840 BATE 10:43:07
25 5840 CHIX 10:43:07
4 5840 CHIX 10:43:07
24 5840 CHIX 10:43:07
25 5840 CHIX 10:43:07
25 5836 CHIX 10:42:30
102 5836 LSE 10:42:30
98 5836 LSE 10:42:30
2 5840 CHIX 10:42:26
29 5836 CHIX 10:42:05
16 5834 BATE 10:41:59
26 5832 BATE 10:41:52
24 5832 CHIX 10:41:52
8 5832 CHIX 10:41:52
36 5832 CHIX 10:41:52
29 5832 CHIX 10:41:08
12 5832 CHIX 10:41:08
16 5828 BATE 10:40:48
33 5828 CHIX 10:40:48
109 5828 LSE 10:40:48
12 5830 BATE 10:40:46
6 5830 BATE 10:40:46
27 5830 CHIX 10:40:46
14 5834 BATE 10:40:11
17 5832 BATE 10:39:41
28 5832 CHIX 10:39:41
100 5832 LSE 10:39:41
26 5834 CHIX 10:39:14
70 5836 CHIX 10:39:08
4 5836 BATE 10:37:02
14 5836 BATE 10:37:02
29 5836 CHIX 10:37:02
112 5836 LSE 10:37:02
18 5842 BATE 10:36:28
17 5842 BATE 10:36:28
31 5842 CHIX 10:36:28
95 5842 LSE 10:36:28
24 5842 LSE 10:36:28
96 5844 LSE 10:31:36
28 5846 CHIX 10:31:35
28 5846 CHIX 10:30:34
29 5846 CHIX 10:30:34
18 5844 BATE 10:29:46
18 5846 BATE 10:29:33
4 5850 BATE 10:29:22
23 5848 CHIX 10:28:05
5 5848 CHIX 10:28:05
26 5848 CHIX 10:27:09
108 5848 LSE 10:27:09
24 5850 CHIX 10:26:35
114 5850 LSE 10:26:35
53 5850 BATE 10:25:11
36 5850 BATE 10:25:11
27 5848 CHIX 10:24:45
18 5852 BATE 10:24:23
28 5852 CHIX 10:24:23
118 5852 LSE 10:24:23
33 5856 BATE 10:23:09
21 5854 BATE 10:22:45
25 5858 CHIX 10:22:45
25 5856 CHIX 10:22:45
27 5858 LSE 10:22:45
77 5858 LSE 10:22:45
100 5858 LSE 10:22:45
23 5860 BATE 10:22:02
29 5860 CHIX 10:22:02
19 5860 BATE 10:20:28
1 5864 BATE 10:20:23
22 5862 BATE 10:20:23
25 5860 CHIX 10:20:23
9 5862 LSE 10:20:23
164 5862 LSE 10:20:23
18 5858 BATE 10:19:43
24 5860 CHIX 10:19:36
4 5862 BATE 10:19:33
28 5862 CHIX 10:19:27
26 5862 CHIX 10:19:26
117 5862 LSE 10:19:26
28 5864 CHIX 10:19:08
18 5864 BATE 10:18:04
15 5864 CHIX 10:18:04
26 5864 CHIX 10:18:04
109 5864 LSE 10:18:04
1 5868 BATE 10:17:43
1 5868 BATE 10:17:42
27 5866 CHIX 10:17:41
1 5866 CHIX 10:17:41
19 5874 BATE 10:16:36
8 5874 CHIX 10:16:36
19 5874 CHIX 10:16:36
26 5874 CHIX 10:16:36
19 5874 CHIX 10:16:36
15 5874 CHIX 10:16:36
70 5874 LSE 10:16:36
34 5874 LSE 10:16:36
19 5874 BATE 10:15:10
40 5874 CHIX 10:15:10
28 5872 CHIX 10:12:30
60 5872 LSE 10:12:30
40 5872 LSE 10:12:30
120 5872 LSE 10:12:30
19 5866 BATE 10:10:46
27 5864 CHIX 10:10:30
4 5864 CHIX 10:10:30
41 5864 CHIX 10:10:30
24 5864 CHIX 10:10:30
26 5864 CHIX 10:10:15
25 5864 CHIX 10:10:15
24 5864 CHIX 10:10:15
68 5864 LSE 10:10:15
35 5864 LSE 10:09:54
27 5860 CHIX 10:08:05
106 5860 LSE 10:08:05
17 5858 BATE 10:03:14
24 5858 CHIX 10:03:14
26 5860 CHIX 10:03:14
114 5860 LSE 10:03:14
27 5862 CHIX 10:00:53
33 5862 CHIX 10:00:53
18 5858 BATE 09:59:50
26 5856 CHIX 09:59:50
28 5860 CHIX 09:58:52
119 5860 LSE 09:58:52
16 5860 BATE 09:57:25
2 5860 BATE 09:57:25
39 5862 CHIX 09:56:25
2 5864 CHIX 09:56:16
19 5866 CHIX 09:56:16
102 5864 LSE 09:56:08
4 5864 LSE 09:56:08
32 5868 CHIX 09:55:53
110 5862 LSE 09:52:05
3 5866 CHIX 09:51:56
22 5866 CHIX 09:51:56
76 5866 CHIX 09:51:56
5 5866 CHIX 09:51:56
98 5864 LSE 09:51:56
17 5854 BATE 09:47:14
94 5850 LSE 09:46:12
27 5854 CHIX 09:46:00
17 5856 BATE 09:45:51
17 5856 BATE 09:45:51
114 5850 LSE 09:43:47
27 5854 CHIX 09:43:24
71 5854 CHIX 09:43:24
9 5848 CHIX 09:42:35
19 5848 CHIX 09:42:35
29 5836 CHIX 09:36:57
30 5840 CHIX 09:36:47
18 5844 BATE 09:33:58
4 5844 CHIX 09:33:58
23 5844 CHIX 09:33:58
3 5848 BATE 09:32:36
25 5848 CHIX 09:32:31
120 5848 LSE 09:32:31
114 5850 LSE 09:32:30
29 5850 CHIX 09:31:25
119 5852 LSE 09:30:52
26 5852 CHIX 09:30:27
28 5854 CHIX 09:30:19
2 5848 CHIX 09:29:53
26 5848 CHIX 09:29:40
24 5852 CHIX 09:28:57
28 5854 BATE 09:27:42
101 5856 LSE 09:27:42
28 5858 CHIX 09:26:00
25 5862 CHIX 09:25:57
117 5868 LSE 09:24:38
9 5872 BATE 09:23:07
10 5872 BATE 09:23:07
29 5872 CHIX 09:23:07
3 5872 CHIX 09:23:07
21 5872 CHIX 09:23:07
109 5872 LSE 09:23:07
16 5874 BATE 09:22:04
1 5874 BATE 09:22:04
100 5874 LSE 09:22:04
16 5876 CHIX 09:21:13
11 5876 CHIX 09:21:13
26 5872 CHIX 09:18:42
103 5872 LSE 09:18:42
67 5866 LSE 09:15:41
35 5866 LSE 09:15:41
4 5866 BATE 09:12:14
12 5866 BATE 09:12:14
6 5866 CHIX 09:12:14
21 5866 CHIX 09:12:14
29 5866 CHIX 09:12:14
27 5870 CHIX 09:11:56
109 5872 LSE 09:11:56
5 5874 LSE 09:10:04
111 5874 LSE 09:10:04
26 5874 CHIX 09:10:02
4 5874 CHIX 09:08:52
26 5876 CHIX 09:08:50
24 5872 CHIX 09:04:53
25 5872 CHIX 09:04:53
19 5870 BATE 09:02:55
24 5866 CHIX 09:02:55
24 5870 CHIX 09:02:55
103 5870 LSE 09:02:55
104 5872 LSE 09:02:29
28 5876 CHIX 09:02:04
120 5876 LSE 09:02:04
17 5878 BATE 08:58:54
102 5878 LSE 08:58:54
4 5880 BATE 08:58:31
3 5880 BATE 08:58:31
5 5880 BATE 08:58:31
6 5880 BATE 08:58:31
2 5882 CHIX 08:58:31
24 5884 CHIX 08:56:29
29 5882 CHIX 08:55:32
103 5882 LSE 08:55:32
19 5886 BATE 08:54:05
18 5886 BATE 08:54:05
18 5886 CHIX 08:54:05
20 5886 CHIX 08:54:05
116 5886 LSE 08:54:00
28 5888 CHIX 08:53:07
98 5890 LSE 08:51:07
26 5888 CHIX 08:48:17
13 5892 BATE 08:47:39
105 5892 LSE 08:47:30
114 5892 LSE 08:47:30
26 5894 CHIX 08:47:10
73 5894 LSE 08:47:10
27 5894 LSE 08:47:10
29 5896 CHIX 08:47:00
18 5874 BATE 08:45:41
17 5874 BATE 08:45:41
27 5878 CHIX 08:43:02
18 5878 CHIX 08:43:02
8 5878 CHIX 08:43:02
46 5878 LSE 08:43:02
74 5878 LSE 08:43:02
26 5880 CHIX 08:42:30
27 5876 CHIX 08:40:08
37 5876 CHIX 08:40:08
1 5872 CHIX 08:39:51
3 5872 CHIX 08:39:51
45 5872 CHIX 08:39:37
29 5874 CHIX 08:39:01
18 5878 BATE 08:38:56
112 5878 LSE 08:38:48
1 5880 BATE 08:38:35
4 5880 BATE 08:38:34
46 5880 CHIX 08:38:34
29 5880 CHIX 08:38:34
125 5880 LSE 08:38:33
26 5880 LSE 08:38:33
1012 5884 LSE 08:38:23
17 5896 BATE 08:38:01
25 5896 CHIX 08:38:01
2 5896 CHIX 08:38:01
32 5902 CHIX 08:37:00
112 5904 LSE 08:37:00
3 5908 CHIX 08:36:11
24 5908 CHIX 08:36:10
30 5904 CHIX 08:35:19
102 5904 LSE 08:35:19
25 5906 CHIX 08:35:03
27 5908 CHIX 08:35:03
100 5908 LSE 08:35:03
26 5904 CHIX 08:32:59
17 5902 BATE 08:31:13
27 5908 CHIX 08:30:56
26 5908 CHIX 08:30:56
105 5906 LSE 08:30:56
15 5912 BATE 08:30:30
164 5912 LSE 08:30:14
19 5920 BATE 08:30:06
28 5916 CHIX 08:30:06
25 5920 CHIX 08:30:06
16 5918 CHIX 08:30:06
15 5918 CHIX 08:30:06
112 5920 LSE 08:30:06
8 5922 CHIX 08:28:09
21 5922 CHIX 08:28:09
25 5908 CHIX 08:27:00
118 5914 LSE 08:27:00
106 5912 LSE 08:27:00
27 5912 CHIX 08:25:55
16 5922 BATE 08:22:57
20 5934 BATE 08:20:23
29 5934 CHIX 08:20:23
26 5938 CHIX 08:19:49
17 5940 BATE 08:19:40
89 5942 LSE 08:19:34
27 5942 LSE 08:19:30
27 5936 LSE 08:17:50
27 5936 LSE 08:17:20
24 5932 CHIX 08:16:31
29 5936 CHIX 08:16:30
27 5936 CHIX 08:16:30
98 5938 LSE 08:16:30
2 5936 BATE 08:16:17
39 5932 CHIX 08:16:15
17 5936 BATE 08:16:07
23 5936 BATE 08:16:07
24 5936 CHIX 08:16:07
31 5936 CHIX 08:11:50
26 5934 CHIX 08:11:50
103 5908 LSE 08:08:58
24 5912 CHIX 08:08:04
36 5912 CHIX 08:08:04
18 5898 BATE 08:06:29
25 5906 CHIX 08:04:26
29 5904 CHIX 08:04:26
27 5908 CHIX 08:04:26
106 5904 LSE 08:04:26
130 5904 LSE 08:04:26
137 5910 LSE 08:04:26
9 5910 LSE 08:04:25
27 5910 LSE 08:04:01
118 5918 LSE 08:03:24
22 5910 BATE 08:03:00
5 5914 BATE 08:03:00
13 5914 BATE 08:03:00
28 5912 CHIX 08:03:00
28 5916 CHIX 08:03:00
98 5914 LSE 08:03:00
110 5912 LSE 08:02:24
8 5912 LSE 08:02:24
128 5912 LSE 08:02:24
, 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
POSSSAFMUEESEEI
(END) Dow Jones Newswires
May 09, 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
