Next PLC Transaction in Own Shares (4990M)
May 23 2022 - 11:59AM
UK Regulatory
TIDMNXT
RNS Number : 4990M
Next PLC
23 May 2022
NEXT plc
For immediate release
23 May 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 72,180
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6133.6592 pence per Share.
The highest price paid per Share was 6238p and the lowest price
paid per Share was 6058p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,821,326 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 38,180 6131.55
CHIX 23,000 6137.28
BATE 11,000 6133.39
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
128 6142 LSE 16:28:00
40 6144 LSE 16:27:42
176 6144 LSE 16:27:42
8 6146 LSE 16:27:05
3 6144 LSE 16:26:33
40 6146 LSE 16:26:27
53 6146 LSE 16:26:27
23 6146 LSE 16:26:27
7 6142 BATE 16:26:22
17 6148 BATE 16:26:22
9 6148 BATE 16:26:22
14 6148 BATE 16:26:22
118 6146 LSE 16:26:22
19 6148 BATE 16:26:21
16 6148 BATE 16:26:21
16 6148 BATE 16:26:21
7 6148 BATE 16:26:18
38 6148 BATE 16:26:18
32 6148 CHIX 16:26:18
23 6148 BATE 16:26:03
26 6148 CHIX 16:26:03
4 6146 BATE 16:25:36
3 6146 BATE 16:25:36
2 6146 BATE 16:25:35
9 6146 BATE 16:25:35
28 6146 CHIX 16:25:35
79 6146 LSE 16:25:26
10 6146 LSE 16:25:26
45 6146 LSE 16:25:26
16 6150 BATE 16:25:17
30 6150 BATE 16:25:17
24 6150 BATE 16:25:17
11 6148 BATE 16:25:17
16 6148 BATE 16:25:17
29 6148 CHIX 16:25:17
35 6148 CHIX 16:25:17
25 6148 CHIX 16:25:17
134 6148 LSE 16:25:17
16 6150 BATE 16:24:58
38 6150 CHIX 16:24:58
28 6150 CHIX 16:24:43
16 6146 BATE 16:24:33
29 6146 CHIX 16:24:33
20 6146 CHIX 16:24:07
4 6146 CHIX 16:24:07
43 6146 CHIX 16:24:05
31 6146 CHIX 16:24:05
45 6146 CHIX 16:24:05
19 6142 BATE 16:23:08
21 6142 BATE 16:23:08
18 6144 BATE 16:23:04
10 6144 BATE 16:23:04
115 6142 LSE 16:23:04
1 6142 LSE 16:23:04
13 6144 BATE 16:22:50
22 6144 BATE 16:22:50
8 6144 BATE 16:22:50
70 6144 BATE 16:22:50
19 6144 BATE 16:22:50
37 6144 CHIX 16:22:50
11 6144 CHIX 16:22:50
71 6144 CHIX 16:22:50
48 6144 CHIX 16:22:50
16 6144 CHIX 16:22:50
24 6144 CHIX 16:22:50
17 6144 CHIX 16:22:50
56 6144 CHIX 16:22:50
28 6142 BATE 16:21:55
100 6142 BATE 16:21:55
55 6142 CHIX 16:21:55
72 6142 CHIX 16:21:55
47 6142 BATE 16:21:48
6 6138 BATE 16:21:30
33 6136 CHIX 16:20:12
33 6136 CHIX 16:20:11
117 6136 LSE 16:20:11
15 6136 LSE 16:20:11
45 6138 CHIX 16:19:50
121 6140 LSE 16:19:03
19 6142 CHIX 16:18:45
40 6142 CHIX 16:18:45
33 6144 BATE 16:18:44
23 6144 BATE 16:18:44
16 6144 BATE 16:18:44
19 6144 BATE 16:18:44
119 6144 BATE 16:18:44
63 6144 CHIX 16:18:44
58 6144 CHIX 16:18:44
46 6144 CHIX 16:18:44
50 6144 CHIX 16:18:44
47 6144 CHIX 16:18:44
54 6144 CHIX 16:18:44
100 6144 CHIX 16:18:44
46 6144 CHIX 16:18:44
26 6138 CHIX 16:18:03
28 6138 CHIX 16:17:50
45 6138 CHIX 16:17:50
130 6138 LSE 16:17:50
19 6138 BATE 16:17:19
19 6138 BATE 16:17:19
29 6138 CHIX 16:17:19
133 6138 LSE 16:17:19
78 6138 BATE 16:16:02
28 6138 CHIX 16:16:02
24 6138 CHIX 16:16:02
16 6138 CHIX 16:16:02
51 6138 CHIX 16:16:02
34 6138 CHIX 16:16:02
28 6134 CHIX 16:15:17
38 6136 BATE 16:15:07
7 6136 CHIX 16:15:07
8 6136 CHIX 16:15:07
26 6136 CHIX 16:15:07
147 6136 CHIX 16:15:07
8 6134 BATE 16:14:52
72 6134 BATE 16:14:52
8 6134 CHIX 16:14:52
10 6134 CHIX 16:14:52
66 6134 CHIX 16:14:52
7 6134 CHIX 16:14:52
16 6134 CHIX 16:14:52
6 6134 CHIX 16:14:52
29 6132 BATE 16:14:49
24 6134 CHIX 16:14:11
17 6134 BATE 16:13:47
27 6134 CHIX 16:13:47
28 6136 CHIX 16:13:31
29 6134 CHIX 16:13:22
130 6134 LSE 16:13:22
10 6134 BATE 16:12:04
4 6134 BATE 16:12:04
3 6134 BATE 16:12:04
26 6134 CHIX 16:12:04
19 6138 BATE 16:12:01
28 6136 CHIX 16:12:01
48 6136 CHIX 16:12:01
96 6138 BATE 16:11:52
31 6138 BATE 16:11:52
26 6136 CHIX 16:11:34
55 6136 CHIX 16:11:34
3 6134 CHIX 16:11:26
19 6134 BATE 16:11:07
36 6134 CHIX 16:11:07
36 6136 CHIX 16:11:06
57 6136 LSE 16:11:06
70 6136 LSE 16:11:06
18 6138 BATE 16:10:10
17 6138 BATE 16:10:10
19 6138 BATE 16:10:10
54 6138 CHIX 16:10:10
103 6138 CHIX 16:10:10
5 6138 BATE 16:09:44
4 6138 BATE 16:09:44
3 6138 BATE 16:09:44
11 6138 CHIX 16:09:44
28 6136 BATE 16:09:14
22 6136 BATE 16:09:14
28 6138 CHIX 16:08:36
16 6140 BATE 16:07:23
4 6140 BATE 16:07:23
6 6140 BATE 16:07:17
4 6140 BATE 16:07:16
4 6140 BATE 16:07:16
17 6140 BATE 16:07:16
23 6140 BATE 16:07:16
38 6140 CHIX 16:06:58
25 6142 CHIX 16:06:42
18 6144 BATE 16:06:30
27 6144 CHIX 16:06:30
120 6144 LSE 16:06:30
16 6142 BATE 16:05:50
29 6142 CHIX 16:05:50
16 6142 CHIX 16:05:50
40 6142 CHIX 16:05:50
40 6142 CHIX 16:05:50
104 6142 CHIX 16:05:50
29 6142 CHIX 16:05:50
7 6142 CHIX 16:05:50
5 6142 CHIX 16:05:50
24 6142 CHIX 16:05:34
12 6142 CHIX 16:05:34
71 6144 BATE 16:04:52
144 6144 BATE 16:04:52
35 6144 CHIX 16:04:52
20 6140 BATE 16:03:25
12 6140 BATE 16:03:25
58 6142 CHIX 16:03:24
32 6142 CHIX 16:03:24
1 6142 CHIX 16:03:24
16 6138 BATE 16:02:30
23 6138 BATE 16:02:30
86 6138 BATE 16:01:58
6 6138 BATE 16:01:58
3 6138 BATE 16:01:58
18 6138 CHIX 16:01:58
7 6138 CHIX 16:01:58
98 6138 CHIX 16:01:58
17 6138 CHIX 16:01:58
34 6138 CHIX 16:01:58
13 6138 CHIX 16:01:51
40 6138 CHIX 16:01:51
18 6132 BATE 16:01:27
16 6132 BATE 16:01:27
17 6132 BATE 16:01:27
28 6128 CHIX 16:00:30
6 6130 CHIX 16:00:18
49 6130 CHIX 16:00:16
24 6130 CHIX 16:00:16
136 6130 LSE 16:00:16
30 6130 BATE 15:59:04
123 6130 BATE 15:58:50
10 6130 CHIX 15:58:50
28 6130 CHIX 15:58:50
8 6130 CHIX 15:58:50
200 6130 CHIX 15:58:50
30 6130 CHIX 15:58:26
26 6130 CHIX 15:58:26
5 6130 CHIX 15:58:26
25 6126 CHIX 15:58:08
18 6126 CHIX 15:58:02
28 6126 CHIX 15:58:02
7 6128 LSE 15:57:37
125 6128 LSE 15:57:37
38 6130 CHIX 15:56:49
136 6130 LSE 15:56:49
23 6132 BATE 15:56:26
29 6132 CHIX 15:56:26
13 6132 BATE 15:56:25
37 6132 BATE 15:56:25
21 6132 BATE 15:56:25
9 6132 BATE 15:56:25
10 6132 BATE 15:56:25
24 6132 CHIX 15:56:25
116 6132 CHIX 15:56:25
18 6132 CHIX 15:56:25
16 6130 BATE 15:54:14
19 6130 BATE 15:54:13
199 6130 BATE 15:54:13
4 6130 BATE 15:54:13
11 6130 BATE 15:54:13
4 6130 BATE 15:54:13
32 6130 BATE 15:54:13
40 6130 CHIX 15:54:13
102 6130 CHIX 15:54:13
9 6130 CHIX 15:54:13
35 6130 CHIX 15:54:13
11 6130 CHIX 15:54:13
77 6130 CHIX 15:54:13
28 6126 CHIX 15:53:01
27 6128 CHIX 15:52:56
4 6128 CHIX 15:52:56
19 6128 CHIX 15:52:56
21 6128 CHIX 15:52:54
138 6128 LSE 15:52:48
19 6126 BATE 15:51:53
19 6128 BATE 15:51:43
20 6128 CHIX 15:51:43
8 6128 CHIX 15:51:43
28 6130 CHIX 15:51:42
26 6130 CHIX 15:51:42
129 6130 LSE 15:51:13
24 6132 BATE 15:50:32
36 6132 CHIX 15:50:32
4 6132 CHIX 15:50:32
8 6132 CHIX 15:50:32
13 6132 CHIX 15:50:32
55 6132 CHIX 15:50:32
33 6130 CHIX 15:50:20
16 6134 BATE 15:49:31
25 6134 CHIX 15:49:31
27 6136 CHIX 15:49:22
20 6136 CHIX 15:49:22
8 6136 CHIX 15:49:22
45 6138 BATE 15:49:01
107 6138 BATE 15:49:01
17 6138 BATE 15:49:01
106 6138 CHIX 15:49:01
9 6134 CHIX 15:48:08
16 6132 BATE 15:47:46
28 6132 BATE 15:47:46
8 6132 BATE 15:47:46
5 6132 BATE 15:47:46
13 6132 BATE 15:47:46
15 6132 BATE 15:47:46
29 6126 CHIX 15:46:57
30 6130 CHIX 15:46:45
114 6130 LSE 15:46:45
33 6132 BATE 15:46:35
46 6132 BATE 15:46:32
29 6132 CHIX 15:46:32
47 6132 CHIX 15:46:12
17 6130 BATE 15:45:52
16 6128 BATE 15:45:50
21 6128 BATE 15:45:50
59 6128 CHIX 15:45:50
24 6128 BATE 15:45:20
3 6128 CHIX 15:45:20
24 6128 CHIX 15:45:20
152 6128 CHIX 15:45:20
5 6126 CHIX 15:45:14
29 6126 CHIX 15:44:34
3 6126 CHIX 15:44:34
25 6126 CHIX 15:43:37
42 6126 CHIX 15:43:34
1 6130 CHIX 15:43:13
17 6130 CHIX 15:43:13
10 6130 CHIX 15:43:13
26 6132 BATE 15:43:08
25 6132 BATE 15:42:54
49 6132 BATE 15:42:54
3 6132 BATE 15:42:54
11 6132 BATE 15:42:54
35 6132 BATE 15:42:54
6 6132 CHIX 15:42:54
25 6132 CHIX 15:42:54
121 6132 CHIX 15:42:54
13 6132 CHIX 15:42:54
17 6132 CHIX 15:42:54
4 6132 CHIX 15:42:34
25 6132 CHIX 15:42:34
34 6132 CHIX 15:42:34
9 6132 CHIX 15:42:34
26 6132 CHIX 15:42:34
28 6130 CHIX 15:42:11
138 6130 LSE 15:42:11
28 6132 CHIX 15:41:47
25 6134 CHIX 15:41:44
19 6134 BATE 15:41:39
25 6136 CHIX 15:41:38
3 6136 CHIX 15:41:38
17 6138 BATE 15:41:08
69 6138 BATE 15:41:08
33 6138 BATE 15:41:08
16 6138 BATE 15:41:08
25 6138 CHIX 15:41:08
32 6138 CHIX 15:41:08
33 6138 CHIX 15:41:08
16 6130 BATE 15:40:06
69 6130 BATE 15:40:06
49 6130 CHIX 15:40:06
40 6130 CHIX 15:40:06
70 6130 CHIX 15:40:06
28 6128 CHIX 15:39:39
6 6130 LSE 15:39:08
38 6130 LSE 15:39:08
81 6130 LSE 15:39:08
16 6132 BATE 15:38:54
19 6132 BATE 15:38:54
23 6132 BATE 15:38:54
40 6132 CHIX 15:38:54
103 6132 CHIX 15:38:54
24 6132 CHIX 15:38:54
27 6126 CHIX 15:38:14
29 6128 CHIX 15:38:06
129 6128 LSE 15:38:06
27 6130 CHIX 15:37:34
20 6132 BATE 15:37:13
52 6132 CHIX 15:37:13
19 6134 BATE 15:37:10
28 6134 CHIX 15:36:09
125 6134 LSE 15:36:09
27 6136 CHIX 15:35:37
83 6136 BATE 15:35:19
100 6136 BATE 15:35:19
160 6138 CHIX 15:34:58
17 6132 BATE 15:34:23
73 6132 LSE 15:34:23
26 6134 CHIX 15:34:18
64 6132 LSE 15:34:18
25 6136 CHIX 15:34:01
28 6138 CHIX 15:33:42
22 6140 BATE 15:33:30
50 6140 CHIX 15:33:30
27 6142 CHIX 15:33:30
78 6140 LSE 15:33:30
39 6140 LSE 15:33:30
24 6134 BATE 15:31:58
24 6134 CHIX 15:31:58
12 6136 BATE 15:31:57
11 6136 BATE 15:31:56
3 6136 BATE 15:31:56
153 6138 BATE 15:31:56
12 6138 BATE 15:31:56
92 6138 CHIX 15:31:56
59 6138 CHIX 15:31:56
33 6126 BATE 15:30:16
185 6126 BATE 15:30:16
10 6126 CHIX 15:30:16
19 6126 CHIX 15:30:16
17 6126 LSE 15:30:16
102 6126 LSE 15:30:16
119 6126 LSE 15:30:16
28 6128 CHIX 15:30:09
27 6122 CHIX 15:29:41
175 6122 CHIX 15:29:41
8 6122 CHIX 15:29:38
65 6122 CHIX 15:29:38
12 6114 CHIX 15:29:13
19 6116 BATE 15:28:40
28 6116 CHIX 15:28:40
29 6118 CHIX 15:27:44
27 6124 CHIX 15:27:09
28 6124 CHIX 15:27:09
17 6126 BATE 15:27:08
16 6126 BATE 15:27:08
5 6124 BATE 15:26:24
17 6124 BATE 15:26:14
54 6124 BATE 15:26:14
48 6124 BATE 15:26:14
30 6124 CHIX 15:26:14
114 6124 CHIX 15:26:14
63 6124 CHIX 15:26:14
30 6120 CHIX 15:25:36
25 6122 CHIX 15:25:35
25 6122 BATE 15:25:31
28 6124 CHIX 15:25:23
116 6124 LSE 15:25:23
19 6126 BATE 15:25:06
122 6126 BATE 15:25:06
33 6126 CHIX 15:25:06
56 6126 CHIX 15:25:06
24 6126 CHIX 15:25:06
5 6126 CHIX 15:25:06
35 6126 BATE 15:23:28
3 6126 CHIX 15:23:28
11 6126 CHIX 15:23:28
12 6126 CHIX 15:23:28
23 6130 BATE 15:23:21
18 6130 BATE 15:23:21
33 6128 CHIX 15:23:21
117 6130 LSE 15:23:21
29 6132 CHIX 15:22:59
44 6132 CHIX 15:22:59
29 6128 CHIX 15:22:33
19 6128 BATE 15:22:31
17 6128 BATE 15:22:25
5 6128 CHIX 15:22:25
25 6128 CHIX 15:22:25
17 6124 BATE 15:21:48
29 6124 CHIX 15:21:48
129 6124 LSE 15:21:48
5 6130 CHIX 15:20:07
22 6130 CHIX 15:20:07
16 6132 BATE 15:20:03
17 6134 BATE 15:19:59
25 6134 CHIX 15:19:59
27 6134 CHIX 15:19:59
38 6136 CHIX 15:19:25
27 6136 CHIX 15:19:11
127 6136 LSE 15:19:11
28 6138 BATE 15:18:04
25 6138 BATE 15:18:04
27 6138 CHIX 15:18:04
128 6138 LSE 15:18:04
16 6138 BATE 15:17:46
38 6140 CHIX 15:17:46
2 6140 BATE 15:17:42
15 6140 BATE 15:17:42
2 6140 BATE 15:17:42
16 6140 BATE 15:17:42
10 6140 CHIX 15:17:42
16 6140 CHIX 15:17:42
4 6142 CHIX 15:17:42
32 6142 CHIX 15:17:42
53 6140 CHIX 15:17:42
64 6140 CHIX 15:17:42
100 6140 CHIX 15:17:42
17 6136 BATE 15:16:57
45 6136 CHIX 15:16:55
111 6136 LSE 15:16:55
27 6138 CHIX 15:16:54
16 6138 BATE 15:16:28
19 6138 BATE 15:16:28
24 6138 CHIX 15:16:28
18 6136 BATE 15:16:05
26 6136 CHIX 15:16:05
28 6136 BATE 15:15:52
105 6136 CHIX 15:15:52
1 6134 BATE 15:15:10
16 6134 BATE 15:15:10
31 6136 CHIX 15:14:59
36 6136 CHIX 15:14:58
50 6136 CHIX 15:14:52
24 6138 BATE 15:14:46
96 6136 BATE 15:13:56
33 6136 BATE 15:13:56
24 6136 BATE 15:13:56
19 6136 BATE 15:13:56
31 6136 BATE 15:13:56
32 6136 CHIX 15:13:56
24 6136 CHIX 15:13:56
95 6136 CHIX 15:13:56
18 6134 BATE 15:13:36
24 6134 CHIX 15:13:21
111 6134 LSE 15:13:21
15 6138 CHIX 15:13:03
14 6138 CHIX 15:13:03
29 6138 CHIX 15:13:03
19 6140 BATE 15:13:02
18 6140 BATE 15:13:02
27 6140 CHIX 15:13:02
27 6142 CHIX 15:12:37
27 6134 CHIX 15:11:37
22 6134 CHIX 15:11:36
7 6134 CHIX 15:11:36
115 6134 LSE 15:11:12
9 6134 LSE 15:11:12
25 6136 CHIX 15:10:24
28 6136 CHIX 15:10:24
29 6138 CHIX 15:10:14
18 6134 BATE 15:09:49
24 6136 CHIX 15:09:49
3 6136 CHIX 15:09:49
27 6138 CHIX 15:09:44
27 6130 CHIX 15:08:09
26 6132 CHIX 15:08:02
37 6132 CHIX 15:08:01
131 6132 LSE 15:08:01
28 6134 CHIX 15:07:49
27 6136 CHIX 15:07:49
120 6134 LSE 15:07:49
29 6134 BATE 15:07:05
119 6134 LSE 15:07:01
16 6128 BATE 15:06:18
20 6128 BATE 15:06:18
21 6126 BATE 15:05:56
18 6118 BATE 15:04:43
17 6120 BATE 15:04:30
29 6124 BATE 15:04:30
28 6122 CHIX 15:04:30
26 6124 CHIX 15:04:30
56 6124 CHIX 15:04:30
125 6120 LSE 15:04:30
136 6124 LSE 15:04:30
49 6126 CHIX 15:03:41
17 6120 BATE 15:03:17
63 6118 LSE 15:03:02
77 6118 LSE 15:03:02
6 6120 CHIX 15:02:40
23 6120 CHIX 15:02:40
130 6120 LSE 15:02:39
27 6120 CHIX 15:02:31
16 6120 BATE 15:02:21
114 6120 LSE 15:02:21
1 6120 LSE 15:02:21
27 6116 CHIX 15:02:01
44 6114 CHIX 15:01:39
29 6124 CHIX 15:00:25
26 6124 CHIX 15:00:25
127 6124 LSE 15:00:25
27 6126 CHIX 15:00:10
27 6128 BATE 15:00:05
25 6128 BATE 15:00:05
34 6128 BATE 15:00:05
29 6128 CHIX 15:00:05
124 6128 LSE 15:00:05
34 6130 CHIX 14:59:48
4 6126 CHIX 14:58:35
23 6126 CHIX 14:58:35
131 6132 LSE 14:58:25
10 6134 CHIX 14:57:49
24 6134 CHIX 14:57:49
19 6134 BATE 14:57:34
28 6134 CHIX 14:57:34
24 6134 CHIX 14:56:40
6 6134 CHIX 14:56:27
25 6134 BATE 14:55:33
10 6134 BATE 14:55:22
24 6134 CHIX 14:55:22
124 6134 LSE 14:55:15
17 6140 CHIX 14:54:08
18 6142 BATE 14:54:05
25 6142 CHIX 14:54:05
115 6142 LSE 14:54:05
23 6144 BATE 14:53:30
20 6148 BATE 14:53:30
26 6150 CHIX 14:53:24
38 6154 BATE 14:52:18
12 6154 CHIX 14:52:18
16 6154 CHIX 14:52:18
32 6154 LSE 14:52:18
53 6154 LSE 14:52:18
40 6154 LSE 14:52:18
27 6154 LSE 14:52:18
85 6154 LSE 14:52:18
116 6154 LSE 14:52:18
18 6156 BATE 14:52:08
27 6156 CHIX 14:52:08
62 6156 LSE 14:52:08
21 6156 LSE 14:52:08
38 6158 CHIX 14:52:01
23 6156 CHIX 14:52:01
4 6156 CHIX 14:52:01
29 6156 CHIX 14:52:01
19 6148 BATE 14:51:47
24 6148 CHIX 14:51:47
146 6148 LSE 14:51:47
39 6150 CHIX 14:51:10
15 6150 CHIX 14:51:10
12 6150 CHIX 14:51:10
17 6148 BATE 14:51:07
17 6148 BATE 14:51:07
31 6148 CHIX 14:51:07
131 6148 LSE 14:51:07
16 6152 BATE 14:51:03
30 6150 LSE 14:51:03
13 6150 LSE 14:51:03
58 6150 LSE 14:51:03
4 6150 BATE 14:50:58
4 6150 BATE 14:50:58
5 6150 BATE 14:50:58
2 6150 BATE 14:50:58
4 6150 BATE 14:50:58
11 6150 CHIX 14:50:58
14 6150 CHIX 14:50:58
25 6150 CHIX 14:50:56
60 6150 LSE 14:50:52
30 6150 LSE 14:50:52
13 6150 LSE 14:50:52
30 6150 LSE 14:50:52
60 6150 LSE 14:50:52
30 6150 LSE 14:50:52
1 6150 LSE 14:50:52
60 6150 LSE 14:50:52
27 6150 CHIX 14:50:46
41 6150 CHIX 14:50:46
27 6150 CHIX 14:50:46
11 6152 CHIX 14:48:32
26 6150 CHIX 14:48:32
19 6148 BATE 14:48:20
25 6148 CHIX 14:48:18
27 6148 CHIX 14:48:18
14 6148 LSE 14:48:18
40 6148 LSE 14:48:18
134 6148 LSE 14:48:18
130 6148 LSE 14:48:18
5 6148 LSE 14:48:18
29 6150 CHIX 14:48:01
14 6150 CHIX 14:48:01
64 6150 CHIX 14:48:01
119 6148 LSE 14:47:50
19 6144 LSE 14:47:21
19 6144 LSE 14:47:21
2 6144 CHIX 14:47:19
26 6144 CHIX 14:47:13
11 6144 CHIX 14:47:08
11 6144 CHIX 14:47:08
34 6142 CHIX 14:47:04
29 6142 CHIX 14:46:35
13 6142 CHIX 14:46:35
17 6140 BATE 14:46:02
19 6140 BATE 14:46:02
35 6140 LSE 14:46:02
98 6140 LSE 14:46:02
29 6142 CHIX 14:44:44
18 6144 BATE 14:44:43
28 6146 CHIX 14:44:42
115 6146 LSE 14:44:42
28 6150 CHIX 14:44:04
61 6150 CHIX 14:44:04
3 6150 CHIX 14:44:04
11 6150 CHIX 14:44:04
1 6150 CHIX 14:44:04
11 6150 CHIX 14:44:04
2 6144 BATE 14:43:30
16 6144 BATE 14:43:30
38 6144 BATE 14:43:30
16 6144 BATE 14:43:30
19 6144 CHIX 14:43:30
4 6144 CHIX 14:43:30
6 6144 CHIX 14:43:30
25 6144 CHIX 14:43:30
6 6144 CHIX 14:43:30
9 6144 CHIX 14:43:30
9 6144 CHIX 14:43:30
40 6144 CHIX 14:43:30
79 6144 LSE 14:43:30
35 6144 LSE 14:43:30
119 6142 LSE 14:43:30
130 6144 LSE 14:43:30
124 6144 LSE 14:43:30
15 6144 LSE 14:43:04
41 6144 LSE 14:43:04
2 6144 CHIX 14:43:01
25 6144 CHIX 14:43:01
29 6144 CHIX 14:42:39
136 6144 LSE 14:42:11
26 6144 CHIX 14:41:21
17 6142 BATE 14:40:43
16 6142 BATE 14:40:43
17 6140 BATE 14:40:30
22 6140 BATE 14:40:30
34 6142 CHIX 14:40:30
39 6140 CHIX 14:40:30
28 6140 CHIX 14:40:20
78 6140 LSE 14:40:20
18 6140 BATE 14:40:09
97 6140 CHIX 14:40:09
48 6140 LSE 14:40:09
12 6140 LSE 14:40:09
5 6140 CHIX 14:39:30
26 6138 CHIX 14:39:18
19 6140 BATE 14:39:10
16 6140 BATE 14:38:49
1 6140 BATE 14:38:36
119 6140 LSE 14:38:07
1 6142 CHIX 14:38:03
26 6142 CHIX 14:38:03
135 6142 LSE 14:38:03
19 6144 BATE 14:37:58
24 6146 CHIX 14:36:46
128 6146 LSE 14:36:46
19 6148 BATE 14:36:27
22 6148 CHIX 14:36:27
119 6148 LSE 14:36:27
2 6148 BATE 14:36:24
7 6148 CHIX 14:36:24
27 6150 CHIX 14:36:10
31 6150 BATE 14:35:22
29 6150 CHIX 14:35:22
68 6150 LSE 14:35:22
53 6150 LSE 14:35:22
53 6152 LSE 14:35:17
130 6152 LSE 14:35:17
5 6154 CHIX 14:35:15
37 6154 CHIX 14:35:14
26 6154 CHIX 14:35:14
64 6154 CHIX 14:35:14
122 6140 LSE 14:34:18
18 6144 BATE 14:34:03
21 6142 BATE 14:34:03
27 6142 CHIX 14:34:03
24 6144 CHIX 14:34:03
133 6144 LSE 14:34:03
32 6148 CHIX 14:33:50
6 6146 CHIX 14:33:50
16 6146 CHIX 14:33:50
4 6146 CHIX 14:33:50
19 6130 BATE 14:31:38
7 6130 CHIX 14:31:38
19 6130 CHIX 14:31:38
29 6132 CHIX 14:31:31
137 6132 LSE 14:31:31
16 6134 BATE 14:31:13
19 6134 BATE 14:31:13
24 6134 CHIX 14:31:13
128 6134 LSE 14:31:13
34 6136 CHIX 14:31:08
23 6136 LSE 14:31:08
128 6136 LSE 14:31:08
29 6140 CHIX 14:30:59
106 6138 LSE 14:30:59
6 6138 LSE 14:30:59
70 6140 LSE 14:30:59
23 6140 LSE 14:30:57
70 6140 LSE 14:30:57
24 6132 CHIX 14:30:43
26 6130 CHIX 14:30:27
18 6130 BATE 14:30:12
28 6130 BATE 14:30:12
130 6130 LSE 14:30:12
25 6132 CHIX 14:30:11
140 6132 LSE 14:30:11
124 6134 LSE 14:30:11
121 6136 LSE 14:30:11
153 6136 LSE 14:30:11
60 6136 LSE 14:30:08
74 6136 LSE 14:30:08
23 6140 BATE 14:30:05
27 6138 CHIX 14:30:04
20 6142 BATE 14:30:03
24 6142 BATE 14:30:03
1 6142 CHIX 14:30:03
33 6140 CHIX 14:30:03
29 6140 CHIX 14:30:03
48 6142 CHIX 14:30:03
129 6140 LSE 14:30:03
30 6140 LSE 14:30:03
90 6140 LSE 14:30:03
4 6142 BATE 14:29:59
4 6142 BATE 14:29:59
3 6142 BATE 14:29:59
1 6138 CHIX 14:28:55
26 6138 CHIX 14:25:46
4 6140 BATE 14:25:38
20 6140 BATE 14:25:38
26 6140 CHIX 14:25:38
136 6140 LSE 14:25:38
118 6140 LSE 14:25:38
10 6142 LSE 14:25:38
24 6140 CHIX 14:24:49
28 6140 CHIX 14:24:38
22 6142 CHIX 14:24:30
16 6142 CHIX 14:24:30
6 6138 BATE 14:22:50
15 6138 BATE 14:22:50
30 6138 CHIX 14:22:50
14 6138 CHIX 14:22:50
17 6138 CHIX 14:22:50
12 6138 CHIX 14:22:50
28 6138 CHIX 14:22:49
122 6138 LSE 14:22:49
19 6140 BATE 14:21:07
5 6140 CHIX 14:21:07
20 6140 CHIX 14:21:07
36 6140 LSE 14:21:07
80 6140 LSE 14:21:07
28 6142 CHIX 14:18:38
22 6142 BATE 14:16:17
129 6142 LSE 14:16:17
7 6142 LSE 14:16:17
27 6144 BATE 14:15:41
25 6144 CHIX 14:15:20
134 6144 LSE 14:15:09
50 6146 CHIX 14:15:00
29 6146 CHIX 14:14:50
15 6146 BATE 14:14:39
2 6146 BATE 14:14:39
123 6142 LSE 14:14:39
29 6142 CHIX 14:12:44
26 6140 CHIX 14:12:44
76 6132 LSE 14:06:38
28 6132 LSE 14:06:38
30 6132 LSE 14:06:38
31 6134 CHIX 14:05:30
7 6134 CHIX 14:05:30
25 6134 CHIX 14:05:30
19 6126 BATE 14:01:00
17 6130 BATE 14:00:58
28 6128 CHIX 14:00:58
24 6130 CHIX 14:00:58
25 6130 CHIX 14:00:58
13 6128 BATE 13:57:59
3 6128 BATE 13:57:59
20 6128 LSE 13:57:59
75 6128 LSE 13:57:59
12 6128 LSE 13:57:59
13 6128 LSE 13:57:59
29 6130 CHIX 13:54:13
54 6130 LSE 13:54:13
57 6130 LSE 13:54:13
70 6132 LSE 13:53:58
129 6132 LSE 13:53:58
70 6130 LSE 13:53:39
20 6126 CHIX 13:53:26
22 6126 CHIX 13:53:26
18 6132 BATE 13:53:25
17 6132 BATE 13:53:25
6 6126 CHIX 13:53:25
46 6128 CHIX 13:53:25
25 6130 CHIX 13:53:25
28 6134 CHIX 13:53:11
29 6134 CHIX 13:49:10
26 6134 CHIX 13:45:11
18 6136 BATE 13:44:08
27 6136 CHIX 13:44:08
115 6136 LSE 13:40:11
25 6130 CHIX 13:35:05
13 6130 BATE 13:34:10
10 6130 CHIX 13:33:52
15 6130 BATE 13:33:49
1 6132 BATE 13:32:29
33 6132 BATE 13:32:12
25 6132 CHIX 13:32:12
29 6132 CHIX 13:31:25
112 6132 LSE 13:31:25
2 6128 CHIX 13:29:40
5 6128 CHIX 13:29:40
26 6130 BATE 13:28:59
28 6128 CHIX 13:28:59
27 6134 CHIX 13:28:56
28 6136 CHIX 13:28:56
29 6136 CHIX 13:26:22
116 6136 LSE 13:26:22
19 6138 BATE 13:21:01
22 6138 CHIX 13:20:27
3 6138 CHIX 13:20:27
33 6138 CHIX 13:20:27
28 6138 CHIX 13:20:27
128 6138 LSE 13:20:27
127 6138 LSE 13:20:27
24 6132 CHIX 13:17:21
4 6132 CHIX 13:17:21
21 6134 BATE 13:17:19
1 6132 BATE 13:17:19
19 6134 BATE 13:17:18
24 6134 CHIX 13:17:18
41 6134 CHIX 13:17:18
18 6132 BATE 13:17:16
27 6134 CHIX 13:17:16
29 6132 CHIX 13:17:16
24 6132 CHIX 13:17:16
123 6132 LSE 13:17:16
39 6130 CHIX 13:11:31
27 6130 CHIX 13:11:31
6 6134 CHIX 13:11:02
19 6134 CHIX 13:11:02
16 6134 BATE 13:10:40
21 6136 BATE 13:10:28
16 6140 BATE 13:10:07
17 6146 BATE 13:09:58
16 6146 BATE 13:09:58
32 6146 BATE 13:09:58
25 6146 CHIX 13:09:58
27 6146 CHIX 13:09:58
24 6146 CHIX 13:09:58
43 6146 LSE 13:09:58
51 6146 LSE 13:09:58
33 6146 LSE 13:09:58
155 6146 LSE 13:09:58
19 6136 BATE 13:04:52
27 6138 BATE 13:04:52
24 6136 CHIX 13:04:52
31 6136 CHIX 13:04:52
34 6134 CHIX 13:04:52
29 6134 CHIX 13:04:52
94 6136 LSE 13:04:52
40 6136 LSE 13:04:52
31 6134 LSE 13:04:52
45 6134 LSE 13:04:52
20 6136 LSE 13:04:52
51 6136 LSE 13:04:52
20 6136 LSE 13:04:52
51 6136 LSE 13:04:52
40 6138 LSE 13:04:52
13 6138 LSE 13:04:52
51 6138 LSE 13:04:52
40 6134 LSE 13:04:52
52 6134 CHIX 13:04:25
6 6134 CHIX 13:04:25
16 6116 BATE 13:04:12
17 6108 BATE 13:01:45
28 6108 CHIX 13:01:17
11 6110 LSE 13:01:17
121 6110 LSE 13:01:17
76 6112 LSE 12:59:59
29 6112 CHIX 12:59:42
18 6112 LSE 12:59:42
39 6110 LSE 12:59:41
24 6112 BATE 12:59:12
29 6112 CHIX 12:59:12
135 6112 LSE 12:59:12
3 6114 CHIX 12:59:09
29 6114 CHIX 12:59:00
28 6114 LSE 12:59:00
12 6114 LSE 12:59:00
55 6114 LSE 12:59:00
28 6114 LSE 12:59:00
55 6114 LSE 12:59:00
25 6112 CHIX 12:58:13
115 6112 LSE 12:58:13
1 6112 BATE 12:57:54
15 6112 BATE 12:57:54
28 6112 CHIX 12:57:54
29 6114 LSE 12:57:54
41 6114 LSE 12:57:54
29 6114 LSE 12:57:54
40 6114 LSE 12:57:54
18 6114 BATE 12:57:45
125 6114 LSE 12:57:45
7 6114 LSE 12:56:14
17 6114 BATE 12:55:54
25 6114 LSE 12:55:54
25 6114 LSE 12:55:54
46 6114 LSE 12:55:47
100 6114 LSE 12:55:32
16 6114 BATE 12:55:24
128 6120 LSE 12:55:11
16 6122 BATE 12:55:07
30 6122 CHIX 12:55:07
40 6122 LSE 12:55:07
34 6122 LSE 12:55:07
40 6122 LSE 12:55:07
30 6122 LSE 12:55:07
27 6124 CHIX 12:54:54
116 6128 LSE 12:54:54
7 6130 BATE 12:54:08
5 6130 CHIX 12:54:08
5 6130 CHIX 12:54:08
29 6130 CHIX 12:53:41
134 6130 LSE 12:53:41
16 6130 BATE 12:52:51
17 6132 BATE 12:52:51
16 6130 CHIX 12:52:51
9 6130 CHIX 12:52:51
2 6130 CHIX 12:52:51
27 6130 CHIX 12:52:30
18 6122 BATE 12:51:38
26 6120 LSE 12:51:38
50 6120 LSE 12:51:38
26 6120 LSE 12:51:38
18 6118 BATE 12:51:21
34 6118 CHIX 12:51:21
45 6120 LSE 12:51:21
10 6120 LSE 12:51:21
40 6120 LSE 12:51:21
91 6120 LSE 12:51:21
126 6120 LSE 12:51:21
17 6120 BATE 12:51:18
26 6120 CHIX 12:51:18
25 6120 CHIX 12:51:17
5 6122 CHIX 12:51:16
25 6122 CHIX 12:51:16
3 6122 CHIX 12:51:16
116 6118 LSE 12:49:58
1 6120 CHIX 12:49:23
6 6120 CHIX 12:49:23
12 6120 BATE 12:48:50
17 6120 BATE 12:48:23
12 6120 BATE 12:48:23
28 6118 LSE 12:48:23
12 6118 LSE 12:48:23
54 6118 LSE 12:48:23
28 6118 LSE 12:48:23
54 6118 LSE 12:48:23
60 6118 CHIX 12:47:59
55 6118 LSE 12:47:38
28 6118 LSE 12:47:38
19 6118 LSE 12:47:38
47 6118 LSE 12:47:38
18 6118 BATE 12:47:36
31 6118 CHIX 12:47:36
6 6118 CHIX 12:47:34
19 6118 BATE 12:47:23
7 6118 CHIX 12:47:23
27 6118 LSE 12:47:23
11 6118 LSE 12:47:23
52 6118 LSE 12:47:23
5 6118 CHIX 12:47:22
9 6118 CHIX 12:47:22
7 6118 CHIX 12:47:22
69 6120 LSE 12:47:22
40 6120 LSE 12:47:22
15 6120 LSE 12:47:22
24 6120 LSE 12:47:22
17 6122 BATE 12:47:21
19 6122 BATE 12:47:21
32 6122 CHIX 12:47:21
28 6122 CHIX 12:47:21
27 6122 CHIX 12:47:21
17 6112 BATE 12:47:19
2 6112 LSE 12:47:19
124 6112 LSE 12:47:19
15 6112 LSE 12:46:20
30 6112 LSE 12:46:20
30 6112 LSE 12:46:18
15 6112 LSE 12:46:18
24 6112 LSE 12:46:18
15 6112 LSE 12:46:18
14 6112 LSE 12:45:45
8 6112 LSE 12:45:45
16 6112 BATE 12:43:26
29 6112 CHIX 12:43:26
25 6112 BATE 12:43:00
24 6112 CHIX 12:42:50
38 6112 CHIX 12:42:50
28 6112 CHIX 12:42:50
29 6106 BATE 12:31:00
19 6104 CHIX 12:31:00
108 6104 CHIX 12:27:26
7 6100 CHIX 12:24:19
19 6100 CHIX 12:24:19
2 6100 CHIX 12:24:19
125 6098 LSE 12:24:19
20 6106 BATE 12:21:35
130 6106 LSE 12:21:35
5 6106 LSE 12:21:35
28 6108 CHIX 12:20:43
29 6108 CHIX 12:18:28
1 6110 BATE 12:16:20
15 6110 BATE 12:16:20
4 6108 CHIX 12:16:07
24 6108 CHIX 12:16:07
134 6108 LSE 12:16:07
1 6110 BATE 12:16:04
16 6110 BATE 12:16:02
42 6110 LSE 12:16:02
82 6110 LSE 12:16:02
3 6110 LSE 12:14:32
17 6112 BATE 12:11:30
13 6114 BATE 12:11:30
19 6110 BATE 12:11:19
34 6112 CHIX 12:11:19
27 6112 CHIX 12:11:19
46 6112 CHIX 12:11:19
27 6112 CHIX 12:06:27
42 6110 LSE 12:06:27
70 6110 LSE 12:06:27
132 6112 LSE 12:06:27
1 6112 CHIX 12:05:07
18 6112 CHIX 12:04:07
11 6112 CHIX 12:04:07
121 6112 LSE 12:04:07
16 6110 BATE 12:00:00
27 6110 BATE 12:00:00
24 6110 CHIX 12:00:00
41 6110 CHIX 12:00:00
118 6110 LSE 12:00:00
29 6112 CHIX 11:58:30
14 6112 LSE 11:58:30
100 6112 LSE 11:58:30
16 6112 LSE 11:58:30
17 6116 BATE 11:57:57
22 6114 BATE 11:57:57
25 6116 CHIX 11:57:57
4 6116 CHIX 11:57:57
117 6116 LSE 11:57:57
18 6118 BATE 11:56:59
26 6118 CHIX 11:56:47
147 6118 LSE 11:56:47
22 6114 LSE 11:56:04
18 6112 BATE 11:55:14
25 6112 CHIX 11:55:14
51 6112 CHIX 11:55:14
21 6112 LSE 11:55:14
41 6112 LSE 11:55:14
119 6106 LSE 11:52:29
135 6106 LSE 11:52:29
36 6106 LSE 11:52:29
33 6104 CHIX 11:51:47
149 6104 LSE 11:51:47
1 6106 BATE 11:51:37
18 6106 BATE 11:51:37
29 6108 CHIX 11:51:30
132 6108 LSE 11:51:30
10 6108 LSE 11:51:22
23 6108 LSE 11:51:22
17 6108 LSE 11:51:22
24 6108 CHIX 11:51:11
10 6108 LSE 11:51:11
105 6108 LSE 11:51:11
19 6110 BATE 11:51:10
17 6110 BATE 11:51:10
21 6116 BATE 11:51:10
32 6110 CHIX 11:51:10
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
4 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
2 6110 BATE 11:50:33
17 6116 BATE 11:49:36
28 6114 BATE 11:49:36
20 6112 BATE 11:49:36
26 6110 CHIX 11:49:36
26 6112 CHIX 11:49:36
36 6112 CHIX 11:49:36
43 6112 CHIX 11:49:36
24 6112 CHIX 11:49:36
115 6110 LSE 11:49:36
112 6112 LSE 11:49:36
4 6112 LSE 11:49:36
76 6112 LSE 11:49:36
42 6112 LSE 11:49:36
286 6112 LSE 11:48:57
48 6104 BATE 11:48:26
29 6104 CHIX 11:48:26
26 6104 CHIX 11:48:26
13 6104 CHIX 11:48:26
52 6104 CHIX 11:48:26
7 6104 LSE 11:48:26
124 6104 LSE 11:48:26
50 6108 LSE 11:48:26
40 6108 LSE 11:48:26
27 6092 CHIX 11:48:16
121 6092 LSE 11:48:16
29 6094 CHIX 11:48:15
19 6094 BATE 11:48:13
18 6098 BATE 11:48:13
17 6098 BATE 11:48:13
16 6098 CHIX 11:48:13
11 6098 CHIX 11:48:13
47 6090 LSE 11:47:58
78 6090 LSE 11:47:57
122 6090 LSE 11:47:57
45 6092 LSE 11:47:50
54 6092 LSE 11:47:50
26 6092 LSE 11:47:50
16 6094 BATE 11:47:42
13 6092 BATE 11:47:40
23 6092 BATE 11:47:40
51 6092 CHIX 11:47:40
10 6092 CHIX 11:47:40
17 6092 CHIX 11:47:40
24 6092 CHIX 11:47:40
29 6092 LSE 11:47:40
53 6092 LSE 11:47:40
60 6090 LSE 11:47:40
24 6088 BATE 11:47:29
130 6088 LSE 11:47:26
27 6090 CHIX 11:47:21
24 6090 CHIX 11:47:21
23 6090 CHIX 11:47:15
25 6086 CHIX 11:47:10
101 6088 LSE 11:47:00
14 6088 LSE 11:47:00
18 6092 BATE 11:46:50
58 6092 BATE 11:46:50
83 6092 CHIX 11:46:50
58 6092 CHIX 11:46:50
16 6088 BATE 11:46:34
15 6088 CHIX 11:46:24
11 6088 CHIX 11:46:24
120 6088 LSE 11:46:24
17 6090 BATE 11:46:17
37 6090 CHIX 11:46:16
118 6086 LSE 11:46:01
111 6088 LSE 11:45:55
16 6088 BATE 11:45:52
27 6088 LSE 11:45:52
24 6088 CHIX 11:45:50
27 6090 CHIX 11:45:41
136 6090 LSE 11:45:39
49 6092 BATE 11:45:34
29 6094 CHIX 11:45:34
37 6088 BATE 11:45:29
19 6088 BATE 11:45:14
25 6088 CHIX 11:45:14
30 6088 CHIX 11:45:14
126 6088 LSE 11:45:12
11 6094 CHIX 11:45:02
11 6094 CHIX 11:45:02
11 6094 CHIX 11:45:02
9 6094 CHIX 11:45:02
23 6088 BATE 11:44:54
85 6088 CHIX 11:44:54
16 6090 BATE 11:44:52
29 6086 CHIX 11:44:48
118 6088 LSE 11:44:45
126 6090 LSE 11:44:41
18 6092 BATE 11:44:35
17 6094 BATE 11:44:35
18 6098 BATE 11:44:35
72 6096 CHIX 11:44:35
29 6096 CHIX 11:44:35
118 6094 LSE 11:44:35
129 6096 LSE 11:44:35
40 6098 BATE 11:44:28
31 6098 CHIX 11:44:28
129 6098 LSE 11:44:28
59 6086 BATE 11:43:33
28 6086 CHIX 11:43:33
133 6076 LSE 11:43:03
27 6074 CHIX 11:43:00
29 6078 CHIX 11:42:49
137 6082 LSE 11:42:36
17 6084 BATE 11:42:17
26 6086 CHIX 11:42:09
111 6088 LSE 11:42:02
16 6094 BATE 11:41:38
25 6094 CHIX 11:41:38
26 6096 CHIX 11:41:38
132 6094 LSE 11:41:38
129 6096 LSE 11:41:38
29 6090 CHIX 11:39:41
26 6092 CHIX 11:39:30
100 6092 LSE 11:39:19
28 6092 LSE 11:39:18
1 6094 BATE 11:38:55
18 6094 BATE 11:38:41
17 6098 BATE 11:38:41
24 6098 CHIX 11:38:41
138 6102 LSE 11:38:41
6 6104 CHIX 11:38:25
18 6104 CHIX 11:38:25
4 6104 CHIX 11:38:25
89 6104 LSE 11:38:25
25 6104 LSE 11:38:25
39 6104 LSE 11:38:25
18 6106 BATE 11:38:20
38 6106 BATE 11:38:20
24 6106 CHIX 11:38:20
34 6106 CHIX 11:38:20
7 6074 CHIX 11:33:52
20 6074 CHIX 11:33:52
24 6074 CHIX 11:33:52
118 6074 LSE 11:33:52
19 6074 BATE 11:32:14
17 6074 BATE 11:32:14
32 6074 LSE 11:32:14
40 6074 LSE 11:32:14
76 6074 LSE 11:32:14
27 6076 CHIX 11:32:07
138 6076 LSE 11:32:07
22 6078 LSE 11:32:07
26 6072 LSE 11:30:35
89 6072 LSE 11:30:35
29 6070 CHIX 11:30:09
116 6074 LSE 11:30:09
17 6076 BATE 11:29:59
13 6076 BATE 11:29:59
3 6076 BATE 11:29:59
27 6076 CHIX 11:29:59
36 6076 CHIX 11:29:59
121 6076 LSE 11:29:59
17 6068 BATE 11:28:10
58 6068 CHIX 11:28:10
21 6062 BATE 11:27:56
22 6064 BATE 11:27:53
29 6064 CHIX 11:27:51
25 6068 CHIX 11:27:47
27 6068 CHIX 11:27:47
16 6068 BATE 11:27:26
25 6066 CHIX 11:27:21
33 6070 CHIX 11:27:21
127 6068 LSE 11:27:19
26 6072 CHIX 11:27:10
8 6072 CHIX 11:27:10
16 6072 CHIX 11:27:09
12 6072 CHIX 11:27:09
19 6072 CHIX 11:27:09
45 6066 CHIX 11:27:06
134 6068 LSE 11:27:00
17 6070 BATE 11:26:55
16 6070 BATE 11:26:55
113 6070 LSE 11:26:55
24 6074 CHIX 11:26:54
16 6072 BATE 11:26:46
16 6076 BATE 11:26:34
27 6076 CHIX 11:26:34
24 6078 CHIX 11:26:31
18 6076 BATE 11:26:24
130 6072 LSE 11:26:24
18 6080 BATE 11:26:17
28 6076 CHIX 11:26:17
24 6078 CHIX 11:26:17
4 6078 CHIX 11:26:17
27 6084 CHIX 11:26:17
44 6076 LSE 11:26:17
53 6076 LSE 11:26:17
40 6076 LSE 11:26:17
137 6082 LSE 11:26:17
4 6084 CHIX 11:25:56
24 6084 CHIX 11:25:56
136 6060 LSE 11:25:01
122 6060 LSE 11:24:59
25 6060 CHIX 11:24:58
138 6062 LSE 11:24:51
27 6062 CHIX 11:24:50
44 6064 BATE 11:24:43
19 6064 BATE 11:24:43
28 6064 CHIX 11:24:43
5 6064 CHIX 11:24:43
5 6064 CHIX 11:24:43
18 6058 BATE 11:24:01
111 6060 LSE 11:23:45
23 6060 BATE 11:23:42
27 6060 CHIX 11:23:39
26 6062 CHIX 11:23:24
20 6066 BATE 11:23:12
8 6066 BATE 11:23:12
2 6066 BATE 11:23:12
10 6066 BATE 11:23:12
11 6066 BATE 11:23:12
92 6064 BATE 11:23:12
10 6064 BATE 11:23:10
11 6064 BATE 11:23:10
119 6064 LSE 11:22:44
137 6066 LSE 11:22:20
29 6066 CHIX 11:22:17
10 6068 CHIX 11:22:14
10 6068 CHIX 11:22:14
7 6068 CHIX 11:22:14
18 6070 BATE 11:22:09
29 6070 CHIX 11:22:09
118 6068 LSE 11:22:04
30 6064 LSE 11:21:37
57 6064 LSE 11:21:37
20 6060 BATE 11:21:21
35 6060 CHIX 11:21:21
38 6062 CHIX 11:21:21
27 6074 CHIX 11:20:58
28 6078 CHIX 11:20:22
22 6080 BATE 11:20:16
19 6080 BATE 11:20:16
97 6080 LSE 11:20:16
20 6080 LSE 11:20:16
9 6080 LSE 11:20:16
127 6082 LSE 11:19:38
24 6084 CHIX 11:19:36
29 6084 CHIX 11:19:36
122 6084 LSE 11:19:36
29 6086 LSE 11:19:28
1 6088 CHIX 11:19:22
134 6086 LSE 11:19:05
40 6088 CHIX 11:19:00
21 6086 BATE 11:18:18
26 6086 CHIX 11:18:18
200 6088 LSE 11:18:18
123 6086 LSE 11:18:18
39 6090 BATE 11:17:50
25 6086 CHIX 11:17:50
126 6090 LSE 11:17:50
9 6090 BATE 11:17:46
48 6090 CHIX 11:17:43
25 6090 CHIX 11:17:41
133 6088 LSE 11:17:00
138 6090 LSE 11:16:49
128 6092 LSE 11:16:32
57 6096 CHIX 11:16:23
25 6094 CHIX 11:16:23
4 6094 CHIX 11:16:23
30 6094 CHIX 11:16:23
22 6096 BATE 11:16:10
29 6090 CHIX 11:16:10
28 6094 CHIX 11:16:10
11 6100 LSE 11:15:13
7 6104 BATE 11:15:12
10 6104 BATE 11:15:12
29 6102 CHIX 11:15:12
106 6100 LSE 11:15:12
168 6104 LSE 11:15:12
29 6106 CHIX 11:14:56
44 6106 LSE 11:14:44
18 6106 BATE 11:14:36
50 6106 LSE 11:14:36
24 6106 CHIX 11:14:34
5 6108 CHIX 11:14:34
19 6108 CHIX 11:14:34
33 6108 LSE 11:14:34
53 6108 LSE 11:14:34
35 6108 LSE 11:14:34
40 6108 LSE 11:14:34
112 6108 LSE 11:14:34
45 6108 LSE 11:14:34
92 6108 LSE 11:14:25
113 6110 LSE 11:13:27
19 6110 BATE 11:13:10
124 6110 LSE 11:12:58
13 6110 LSE 11:12:58
31 6110 CHIX 11:12:57
19 6114 BATE 11:12:50
36 6116 CHIX 11:12:50
33 6106 CHIX 11:12:33
124 6110 LSE 11:12:33
1 6104 LSE 11:12:33
15 6104 BATE 11:12:08
29 6100 CHIX 11:12:07
134 6102 LSE 11:12:07
177 6104 LSE 11:12:07
96 6104 CHIX 11:11:59
28 6102 CHIX 11:11:57
17 6104 BATE 11:11:54
2 6104 BATE 11:11:54
24 6104 CHIX 11:11:53
17 6106 BATE 11:11:47
37 6106 CHIX 11:11:47
35 6102 LSE 11:11:35
100 6102 LSE 11:11:35
16 6102 BATE 11:11:29
77 6100 LSE 11:11:16
39 6100 LSE 11:11:14
25 6102 BATE 11:11:10
36 6102 BATE 11:11:10
25 6100 CHIX 11:11:10
14 6100 BATE 11:10:31
120 6098 LSE 11:10:31
28 6104 BATE 11:10:07
24 6102 CHIX 11:09:38
16 6104 BATE 11:09:32
28 6106 CHIX 11:09:13
136 6106 LSE 11:09:13
115 6106 LSE 11:09:05
19 6106 BATE 11:09:04
129 6108 LSE 11:09:04
47 6110 BATE 11:09:03
26 6106 CHIX 11:09:03
18 6110 BATE 11:08:49
113 6108 LSE 11:08:41
54 6110 LSE 11:08:38
1 6114 BATE 11:08:29
24 6114 BATE 11:08:27
47 6110 CHIX 11:08:27
22 6110 LSE 11:08:26
51 6110 LSE 11:08:06
27 6114 BATE 11:07:48
26 6112 CHIX 11:07:36
129 6112 LSE 11:07:36
19 6114 BATE 11:07:16
27 6114 CHIX 11:07:16
128 6114 LSE 11:07:16
29 6116 CHIX 11:07:11
27 6116 BATE 11:06:47
128 6116 LSE 11:06:47
118 6120 LSE 11:06:39
19 6122 BATE 11:06:38
30 6122 LSE 11:06:38
121 6122 LSE 11:06:38
18 6122 BATE 11:06:14
98 6122 CHIX 11:06:14
47 6120 CHIX 11:06:14
27 6120 CHIX 11:06:14
133 6120 LSE 11:06:14
27 6120 BATE 11:06:05
19 6108 BATE 11:05:56
24 6110 CHIX 11:05:55
136 6114 LSE 11:05:37
128 6114 LSE 11:05:37
17 6122 BATE 11:05:14
24 6124 CHIX 11:05:13
36 6124 LSE 11:05:13
94 6124 LSE 11:05:13
28 6126 CHIX 11:04:51
21 6128 BATE 11:04:17
121 6128 LSE 11:04:17
28 6130 CHIX 11:04:16
50 6130 CHIX 11:04:16
26 6132 CHIX 11:04:16
28 6132 CHIX 11:04:16
1 6132 CHIX 11:04:16
128 6130 LSE 11:04:16
27 6134 CHIX 11:03:58
28 6140 CHIX 11:03:25
17 6144 BATE 11:03:24
15 6148 BATE 11:02:30
12 6148 CHIX 11:02:30
13 6148 CHIX 11:02:30
18 6146 BATE 11:02:20
5 6146 BATE 11:02:20
8 6146 CHIX 11:02:20
16 6146 CHIX 11:02:20
72 6146 LSE 11:02:20
55 6146 LSE 11:02:20
24 6148 CHIX 11:01:40
5 6148 CHIX 11:01:40
28 6148 CHIX 10:59:19
19 6144 BATE 10:47:40
3 6148 CHIX 10:47:14
21 6148 CHIX 10:47:14
5 6148 BATE 10:42:39
6 6148 BATE 10:42:30
5 6148 BATE 10:42:30
19 6152 BATE 10:40:00
27 6148 CHIX 10:35:13
27 6150 CHIX 10:35:11
136 6150 LSE 10:35:11
25 6154 CHIX 10:31:23
17 6162 BATE 10:30:44
18 6162 BATE 10:30:44
29 6162 CHIX 10:30:44
122 6162 LSE 10:30:44
1 6164 LSE 10:30:03
100 6164 LSE 10:30:03
52 6164 LSE 10:29:58
29 6160 CHIX 10:24:13
6 6160 BATE 10:23:09
13 6160 BATE 10:23:09
28 6160 CHIX 10:23:09
18 6162 BATE 10:23:04
26 6162 CHIX 10:23:04
4 6150 CHIX 10:20:10
23 6150 CHIX 10:20:10
28 6142 CHIX 10:15:02
7 6144 BATE 10:14:32
10 6144 BATE 10:14:32
29 6144 CHIX 10:14:32
28 6142 CHIX 10:09:25
27 6142 CHIX 10:08:55
18 6142 BATE 10:08:48
5 6142 BATE 10:08:48
12 6142 BATE 10:08:48
19 6142 BATE 10:08:48
135 6142 LSE 10:08:48
2 6136 BATE 10:05:12
14 6136 BATE 10:05:12
2 6134 CHIX 10:02:11
27 6134 CHIX 10:02:11
31 6140 BATE 09:59:29
27 6140 CHIX 09:59:29
38 6144 CHIX 09:58:03
44 6144 LSE 09:58:03
67 6144 LSE 09:58:03
24 6144 CHIX 09:55:57
16 6146 LSE 09:55:57
100 6146 LSE 09:55:57
25 6154 CHIX 09:51:34
19 6160 BATE 09:49:20
29 6158 CHIX 09:47:29
32 6164 BATE 09:46:14
26 6162 CHIX 09:46:14
131 6162 LSE 09:46:14
27 6168 CHIX 09:44:04
4 6176 CHIX 09:43:45
24 6176 CHIX 09:43:45
23 6178 BATE 09:43:06
27 6178 CHIX 09:43:06
18 6170 BATE 09:35:23
18 6170 BATE 09:35:23
29 6170 CHIX 09:35:23
112 6168 LSE 09:35:23
4 6174 CHIX 09:33:50
23 6174 CHIX 09:33:50
2 6174 CHIX 09:33:50
15 6176 LSE 09:33:50
110 6176 LSE 09:33:50
16 6178 BATE 09:32:28
29 6178 CHIX 09:32:28
16 6180 BATE 09:32:14
36 6180 LSE 09:32:14
102 6180 LSE 09:32:14
28 6182 CHIX 09:32:10
24 6182 CHIX 09:31:43
24 6168 CHIX 09:28:03
34 6168 CHIX 09:28:03
128 6168 LSE 09:28:03
29 6170 CHIX 09:26:59
24 6160 BATE 09:24:22
28 6158 CHIX 09:23:47
25 6158 CHIX 09:23:47
16 6160 BATE 09:22:24
17 6160 BATE 09:22:24
26 6162 CHIX 09:22:24
25 6166 CHIX 09:20:42
1 6168 BATE 09:20:40
16 6168 BATE 09:20:40
49 6164 LSE 09:19:55
73 6164 LSE 09:19:55
28 6176 CHIX 09:14:05
19 6180 BATE 09:12:14
3 6184 CHIX 09:12:12
21 6184 CHIX 09:12:12
114 6186 LSE 09:12:12
20 6198 CHIX 09:09:32
16 6200 BATE 09:09:26
9 6198 CHIX 09:09:26
119 6202 LSE 09:09:26
14 6204 BATE 09:09:03
18 6210 BATE 09:06:57
24 6212 CHIX 09:06:51
25 6214 CHIX 09:05:14
35 6214 LSE 09:05:14
88 6214 LSE 09:05:14
25 6216 CHIX 09:05:08
25 6218 CHIX 09:05:08
18 6218 BATE 09:05:06
24 6222 CHIX 09:04:38
18 6226 BATE 09:04:16
29 6226 CHIX 09:04:16
120 6228 LSE 09:04:13
52 6230 LSE 09:04:07
65 6230 LSE 09:04:07
26 6232 CHIX 09:03:59
134 6230 LSE 09:03:59
131 6230 LSE 09:03:59
17 6232 BATE 09:03:18
17 6232 BATE 09:03:18
26 6234 CHIX 09:03:18
3 6236 CHIX 09:02:41
28 6236 BATE 09:02:06
17 6234 BATE 09:02:04
30 6234 CHIX 09:02:04
39 6234 CHIX 09:02:04
117 6232 LSE 09:02:04
2 6232 CHIX 09:00:00
18 6232 BATE 08:59:09
1 6232 BATE 08:59:09
1 6232 CHIX 08:59:09
22 6232 CHIX 08:59:09
24 6232 CHIX 08:59:09
21 6232 BATE 08:57:57
27 6232 CHIX 08:57:57
1 6230 CHIX 08:56:24
131 6232 LSE 08:56:19
25 6234 CHIX 08:54:53
17 6232 BATE 08:54:06
24 6230 CHIX 08:54:06
26 6234 CHIX 08:54:06
29 6236 CHIX 08:54:06
41 6232 LSE 08:54:06
33 6232 LSE 08:54:06
40 6232 LSE 08:54:06
19 6232 LSE 08:54:06
29 6236 CHIX 08:54:00
5 6234 LSE 08:54:00
131 6234 LSE 08:54:00
38 6234 LSE 08:54:00
91 6234 LSE 08:54:00
42 6236 CHIX 08:53:36
27 6234 CHIX 08:53:15
67 6234 CHIX 08:53:15
5 6234 CHIX 08:53:15
26 6218 CHIX 08:52:20
3 6218 BATE 08:52:09
6 6218 BATE 08:52:09
10 6218 BATE 08:52:09
15 6222 CHIX 08:52:09
13 6222 CHIX 08:52:09
122 6220 LSE 08:52:09
18 6226 BATE 08:52:08
21 6226 CHIX 08:52:08
7 6226 CHIX 08:52:08
32 6224 CHIX 08:52:08
26 6214 CHIX 08:50:01
3 6206 CHIX 08:48:03
24 6206 CHIX 08:48:01
135 6206 LSE 08:48:01
26 6208 CHIX 08:46:59
75 6208 CHIX 08:46:59
135 6210 LSE 08:44:04
26 6212 CHIX 08:42:50
17 6210 BATE 08:41:50
2 6214 CHIX 08:41:28
23 6214 CHIX 08:41:28
31 6218 CHIX 08:41:27
19 6218 BATE 08:39:55
28 6222 CHIX 08:38:20
2 6228 BATE 08:37:51
4 6228 BATE 08:37:51
10 6228 BATE 08:37:51
28 6224 CHIX 08:37:51
25 6230 CHIX 08:37:51
138 6228 LSE 08:37:51
1 6228 CHIX 08:37:34
25 6224 CHIX 08:36:57
25 6224 CHIX 08:36:57
14 6224 LSE 08:36:57
27 6222 LSE 08:36:57
73 6222 LSE 08:36:57
17 6226 BATE 08:36:48
17 6228 BATE 08:36:46
24 6228 BATE 08:36:46
29 6226 CHIX 08:36:46
29 6228 CHIX 08:36:46
103 6226 LSE 08:36:46
18 6226 LSE 08:36:46
28 6230 CHIX 08:36:32
1 6224 BATE 08:35:56
19 6216 BATE 08:34:11
17 6216 BATE 08:34:11
17 6216 BATE 08:34:11
27 6216 CHIX 08:34:11
24 6214 CHIX 08:34:11
23 6214 LSE 08:34:11
99 6214 LSE 08:34:11
122 6214 LSE 08:34:11
25 6216 CHIX 08:33:40
7 6208 BATE 08:33:21
12 6208 BATE 08:33:21
135 6196 LSE 08:32:23
27 6198 CHIX 08:31:56
14 6198 LSE 08:31:56
100 6198 LSE 08:31:56
27 6200 CHIX 08:31:45
11 6200 CHIX 08:31:45
22 6200 CHIX 08:31:43
27 6192 CHIX 08:30:12
30 6198 CHIX 08:30:01
24 6198 CHIX 08:28:22
26 6198 CHIX 08:28:22
127 6198 LSE 08:28:22
27 6198 CHIX 08:26:48
30 6200 LSE 08:26:37
100 6200 LSE 08:26:37
27 6204 CHIX 08:26:34
27 6208 CHIX 08:26:33
19 6212 BATE 08:26:16
16 6212 BATE 08:26:16
26 6216 CHIX 08:26:04
7 6214 LSE 08:26:04
111 6214 LSE 08:26:04
19 6218 BATE 08:25:43
25 6216 CHIX 08:25:43
29 6216 CHIX 08:25:43
28 6218 CHIX 08:25:43
118 6216 LSE 08:25:43
28 6218 CHIX 08:25:20
26 6218 CHIX 08:25:20
24 6212 CHIX 08:24:34
9 6216 CHIX 08:24:30
52 6216 CHIX 08:24:29
1 6216 CHIX 08:24:29
27 6216 CHIX 08:24:29
19 6198 BATE 08:22:45
27 6198 CHIX 08:22:45
137 6196 LSE 08:22:45
17 6202 BATE 08:21:41
29 6198 CHIX 08:20:22
18 6208 BATE 08:19:58
25 6208 CHIX 08:19:58
127 6210 LSE 08:19:07
19 6212 BATE 08:18:58
18 6208 BATE 08:18:10
24 6204 CHIX 08:17:14
3 6208 BATE 08:16:34
28 6214 CHIX 08:15:50
19 6220 BATE 08:15:32
26 6220 CHIX 08:15:32
131 6222 LSE 08:15:32
25 6224 CHIX 08:15:00
27 6224 CHIX 08:14:27
18 6224 CHIX 08:14:27
6 6224 CHIX 08:14:27
130 6222 LSE 08:14:27
25 6212 CHIX 08:11:20
28 6220 CHIX 08:11:12
2 6220 BATE 08:10:58
17 6220 BATE 08:10:58
129 6224 LSE 08:10:58
28 6226 CHIX 08:10:47
17 6216 BATE 08:09:40
34 6216 CHIX 08:09:40
19 6226 BATE 08:07:35
16 6226 BATE 08:07:35
17 6232 BATE 08:07:27
27 6232 CHIX 08:07:27
89 6230 LSE 08:07:27
32 6230 LSE 08:07:27
125 6230 LSE 08:07:27
22 6226 BATE 08:06:04
29 6228 CHIX 08:06:04
120 6228 LSE 08:06:04
29 6234 CHIX 08:06:03
31 6236 CHIX 08:06:03
120 6232 LSE 08:06:03
127 6234 LSE 08:06:03
25 6238 CHIX 08:05:41
25 6218 CHIX 08:03:25
20 6214 LSE 08:03:08
7 6214 LSE 08:03:08
9 6214 LSE 08:03:08
10 6214 LSE 08:03:08
12 6214 LSE 08:03:08
17 6214 LSE 08:03:08
22 6214 LSE 08:03:08
11 6214 LSE 08:03:08
14 6214 LSE 08:03:08
16 6210 BATE 08:02:40
16 6212 BATE 08:02:40
34 6212 CHIX 08:02:40
43 6212 BATE 08:02:24
32 6212 CHIX 08:02:24
77 6202 CHIX 08:02:08
16 6182 LSE 08:01:15
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
POSSEWFIDEESEII
(END) Dow Jones Newswires
May 23, 2022 11:59 ET (15:59 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
