Next PLC Transaction in Own Shares (6734M)
May 24 2022 - 1:00PM
UK Regulatory
TIDMNXT
RNS Number : 6734M
Next PLC
24 May 2022
NEXT plc
For immediate release
24 May 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 82,027
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6005.4470 pence per Share.
The highest price paid per Share was 6104p and the lowest price
paid per Share was 5936p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,739,299 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 35,277 6002.15
CHIX 33,000 6010.96
BATE 13,750 6000.67
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
133 5990 LSE 16:28:52
16 5992 BATE 16:27:59
31 5992 BATE 16:27:59
49 5992 LSE 16:27:56
99 5992 LSE 16:27:56
177 5988 LSE 16:27:44
26 5984 BATE 16:27:26
109 5984 LSE 16:27:26
24 5984 BATE 16:27:25
31 5984 BATE 16:27:25
50 5984 LSE 16:27:25
50 5984 LSE 16:27:25
44 5984 BATE 16:27:05
92 5984 BATE 16:26:58
88 5982 LSE 16:26:46
31 5982 LSE 16:26:37
18 5986 BATE 16:25:53
20 5986 BATE 16:25:53
19 5984 BATE 16:25:37
34 5984 BATE 16:25:37
29 5982 BATE 16:25:31
36 5982 LSE 16:25:31
87 5982 LSE 16:25:31
20 5982 BATE 16:25:09
59 5982 LSE 16:25:04
56 5982 LSE 16:25:04
3 5982 BATE 16:24:39
13 5982 BATE 16:24:37
29 5982 BATE 16:24:36
17 5982 BATE 16:24:25
6 5980 BATE 16:24:10
50 5980 LSE 16:24:10
19 5982 BATE 16:24:08
27 5982 BATE 16:24:08
119 5980 LSE 16:24:07
34 5982 BATE 16:23:44
27 5982 BATE 16:22:23
17 5980 BATE 16:22:06
136 5980 LSE 16:22:06
10 5982 BATE 16:21:50
11 5982 BATE 16:21:41
18 5982 BATE 16:21:04
129 5982 LSE 16:20:35
17 5984 BATE 16:20:19
19 5984 BATE 16:19:56
20 5984 BATE 16:19:55
1 5984 BATE 16:19:55
47 5986 LSE 16:19:55
41 5986 LSE 16:19:27
38 5986 LSE 16:19:07
9 5988 BATE 16:18:19
19 5988 BATE 16:18:19
26 5988 BATE 16:17:53
25 5990 BATE 16:17:47
18 5990 BATE 16:17:47
7 5990 BATE 16:17:47
12 5990 BATE 16:17:30
19 5990 BATE 16:17:30
6 5990 BATE 16:17:30
37 5988 LSE 16:16:59
17 5988 LSE 16:16:59
36 5988 LSE 16:16:59
50 5988 LSE 16:16:59
13 5988 LSE 16:16:53
24 5990 BATE 16:16:44
146 5990 LSE 16:16:44
14 5990 LSE 16:16:44
18 5992 BATE 16:16:42
24 5992 BATE 16:16:42
71 5992 BATE 16:16:42
8 5988 BATE 16:16:02
77 5988 BATE 16:16:02
16 5982 BATE 16:15:34
63 5982 BATE 16:15:34
18 5980 BATE 16:14:43
19 5980 BATE 16:14:43
55 5980 LSE 16:14:43
50 5980 LSE 16:14:43
12 5980 LSE 16:14:43
16 5980 BATE 16:13:57
18 5986 BATE 16:13:25
1 5986 BATE 16:13:25
17 5986 BATE 16:13:25
4 5986 BATE 16:13:24
7 5986 BATE 16:13:19
23 5986 LSE 16:13:19
61 5986 LSE 16:13:09
2 5988 BATE 16:12:51
7 5988 BATE 16:12:51
58 5988 BATE 16:12:51
45 5986 LSE 16:12:28
19 5984 BATE 16:11:33
11 5984 LSE 16:11:33
128 5984 LSE 16:11:33
16 5984 BATE 16:11:02
17 5984 BATE 16:11:02
119 5990 LSE 16:10:33
25 5992 BATE 16:10:26
34 5992 BATE 16:09:52
15 5992 BATE 16:09:30
4 5992 BATE 16:09:30
55 5990 LSE 16:09:30
84 5990 LSE 16:09:30
18 5992 BATE 16:09:15
6 5992 BATE 16:08:40
13 5992 BATE 16:08:40
31 5988 BATE 16:07:10
1 5988 BATE 16:06:58
18 5994 BATE 16:06:39
17 5994 BATE 16:06:38
21 5994 BATE 16:06:38
133 5994 LSE 16:06:38
124 5986 LSE 16:05:19
28 5988 BATE 16:05:18
18 5988 BATE 16:05:12
45 5988 LSE 16:05:12
51 5988 LSE 16:05:12
70 5988 LSE 16:05:12
12 5988 LSE 16:05:12
18 5988 LSE 16:05:12
35 5988 LSE 16:05:12
63 5988 LSE 16:05:12
3 5986 BATE 16:05:00
50 5986 LSE 16:04:57
16 5988 BATE 16:04:55
30 5984 BATE 16:04:53
4 5978 BATE 16:04:20
2 5978 BATE 16:04:20
2 5978 BATE 16:04:20
22 5978 BATE 16:04:05
77 5976 LSE 16:04:01
62 5976 LSE 16:04:01
20 5976 LSE 16:03:56
72 5976 LSE 16:03:51
23 5976 LSE 16:03:46
9 5976 BATE 16:03:45
10 5974 BATE 16:03:39
18 5974 BATE 16:03:37
50 5974 BATE 16:03:37
19 5972 BATE 16:03:23
1 5972 BATE 16:03:23
39 5972 BATE 16:03:23
2 5972 BATE 16:03:23
34 5964 LSE 16:03:16
19 5966 BATE 16:03:01
36 5964 BATE 16:02:53
1 5966 BATE 16:02:43
33 5966 BATE 16:02:43
91 5966 BATE 16:01:50
16 5966 BATE 16:01:50
4 5966 BATE 16:01:50
29 5968 BATE 16:01:50
9 5966 BATE 16:01:50
3 5966 LSE 16:01:50
118 5966 LSE 16:01:50
139 5968 LSE 16:01:50
33 5970 BATE 16:01:41
18 5972 BATE 16:01:34
28 5974 BATE 16:01:34
4 5974 BATE 16:01:17
14 5974 BATE 16:01:17
19 5974 BATE 16:01:17
41 5974 BATE 16:00:23
125 5972 LSE 16:00:09
19 5976 BATE 16:00:01
14 5978 BATE 15:59:50
9 5978 BATE 15:59:34
17 5978 BATE 15:59:34
21 5980 BATE 15:59:32
28 5980 BATE 15:59:31
4 5980 BATE 15:59:31
34 5980 BATE 15:59:31
18 5980 BATE 15:59:31
17 5980 BATE 15:59:31
57 5980 BATE 15:59:31
131 5978 LSE 15:59:31
136 5980 LSE 15:59:31
38 5982 LSE 15:59:06
111 5982 LSE 15:58:54
55 5982 LSE 15:58:54
15 5982 LSE 15:58:54
6 5978 BATE 15:58:32
18 5976 BATE 15:58:06
11 5976 BATE 15:58:06
19 5976 BATE 15:58:06
55 5970 LSE 15:56:13
50 5970 LSE 15:56:13
134 5966 LSE 15:55:48
16 5970 BATE 15:55:29
17 5970 BATE 15:55:11
4 5970 BATE 15:55:05
4 5970 BATE 15:55:05
10 5970 BATE 15:55:05
119 5970 LSE 15:55:05
141 5966 LSE 15:54:21
19 5968 BATE 15:54:12
17 5968 BATE 15:54:11
74 5968 LSE 15:54:11
66 5968 LSE 15:54:11
14 5968 BATE 15:53:08
8 5968 BATE 15:53:08
16 5970 BATE 15:52:12
50 5968 LSE 15:52:12
25 5968 LSE 15:51:51
28 5968 LSE 15:51:51
63 5968 LSE 15:51:51
34 5966 BATE 15:50:57
19 5968 BATE 15:50:41
15 5966 LSE 15:50:41
8 5966 LSE 15:50:41
113 5966 LSE 15:50:41
95 5966 LSE 15:50:14
30 5966 LSE 15:50:09
13 5972 BATE 15:49:28
44 5970 LSE 15:49:28
83 5970 LSE 15:49:28
6 5972 BATE 15:49:26
89 5968 LSE 15:48:49
49 5968 LSE 15:48:41
35 5970 BATE 15:48:31
139 5970 LSE 15:48:21
19 5972 BATE 15:48:17
19 5972 BATE 15:48:17
75 5974 LSE 15:48:15
48 5974 LSE 15:48:15
132 5976 LSE 15:48:13
14 5974 LSE 15:48:10
19 5966 BATE 15:47:10
2 5966 BATE 15:47:10
116 5964 LSE 15:47:10
5 5966 BATE 15:47:08
7 5966 BATE 15:47:08
2 5966 BATE 15:47:08
106 5956 LSE 15:46:17
25 5956 LSE 15:46:17
17 5954 BATE 15:45:33
17 5954 BATE 15:45:27
23 5942 BATE 15:44:57
19 5942 BATE 15:44:57
19 5944 CHIX 15:44:53
4 5940 BATE 15:44:03
6 5940 BATE 15:44:03
7 5940 BATE 15:44:03
1 5940 BATE 15:44:03
23 5940 BATE 15:44:03
19 5940 BATE 15:43:38
16 5940 BATE 15:43:38
24 5942 CHIX 15:43:38
117 5942 LSE 15:43:38
27 5946 CHIX 15:43:28
31 5944 CHIX 15:43:28
61 5946 LSE 15:43:28
63 5946 LSE 15:43:28
17 5948 CHIX 15:43:11
11 5948 CHIX 15:43:11
75 5950 CHIX 15:43:10
17 5948 BATE 15:43:06
23 5948 BATE 15:43:06
17 5948 BATE 15:43:06
15 5946 CHIX 15:43:01
11 5946 CHIX 15:43:00
18 5948 BATE 15:42:53
16 5948 BATE 15:42:53
71 5948 BATE 15:42:53
2 5948 BATE 15:42:53
20 5948 BATE 15:42:53
14 5948 CHIX 15:42:53
8 5948 CHIX 15:42:53
15 5948 CHIX 15:42:53
73 5948 CHIX 15:42:53
52 5948 CHIX 15:42:53
30 5948 CHIX 15:42:53
29 5936 CHIX 15:42:09
28 5938 CHIX 15:42:05
80 5938 LSE 15:42:05
50 5938 LSE 15:42:05
6 5938 LSE 15:42:05
16 5938 LSE 15:42:05
75 5938 LSE 15:42:05
39 5938 LSE 15:42:05
16 5940 BATE 15:41:55
27 5940 CHIX 15:41:55
34 5942 CHIX 15:41:55
24 5940 CHIX 15:41:55
28 5946 CHIX 15:41:32
126 5946 LSE 15:41:32
29 5946 CHIX 15:40:51
19 5950 BATE 15:40:41
30 5950 CHIX 15:40:41
50 5950 LSE 15:40:41
78 5950 LSE 15:40:41
27 5952 CHIX 15:40:30
24 5954 CHIX 15:40:20
44 5954 CHIX 15:40:20
16 5954 BATE 15:40:05
19 5954 BATE 15:40:05
28 5954 CHIX 15:40:05
132 5954 LSE 15:40:05
27 5956 CHIX 15:40:00
51 5956 CHIX 15:40:00
25 5956 BATE 15:39:40
34 5956 BATE 15:39:40
49 5956 CHIX 15:39:40
19 5956 CHIX 15:39:40
104 5956 CHIX 15:39:40
18 5954 BATE 15:38:56
26 5954 CHIX 15:38:56
59 5954 LSE 15:38:56
16 5956 BATE 15:38:41
64 5956 CHIX 15:38:41
43 5956 CHIX 15:38:41
64 5956 CHIX 15:38:41
77 5954 LSE 15:38:41
38 5954 CHIX 15:38:07
119 5954 LSE 15:38:07
19 5958 BATE 15:37:56
27 5958 BATE 15:37:56
28 5956 CHIX 15:37:56
16 5956 BATE 15:37:55
28 5958 CHIX 15:37:55
151 5960 CHIX 15:37:46
104 5960 CHIX 15:37:46
31 5958 BATE 15:37:25
1 5958 BATE 15:37:25
26 5956 CHIX 15:37:18
24 5958 CHIX 15:37:18
17 5960 BATE 15:37:07
25 5962 BATE 15:37:04
28 5962 CHIX 15:37:04
134 5962 LSE 15:37:04
24 5964 CHIX 15:36:42
16 5966 BATE 15:36:29
19 5964 CHIX 15:36:29
5 5964 CHIX 15:36:29
120 5966 LSE 15:36:29
19 5968 BATE 15:36:24
22 5968 BATE 15:36:24
28 5968 CHIX 15:36:24
42 5968 CHIX 15:36:24
29 5966 CHIX 15:36:09
60 5966 CHIX 15:36:09
50 5966 LSE 15:35:51
25 5964 CHIX 15:35:25
5 5966 BATE 15:35:19
37 5966 BATE 15:35:19
16 5966 BATE 15:35:12
1 5966 BATE 15:35:12
28 5966 CHIX 15:35:12
27 5966 CHIX 15:35:02
30 5970 BATE 15:34:50
68 5970 LSE 15:34:50
6 5970 LSE 15:34:50
61 5970 LSE 15:34:43
1 5972 BATE 15:34:33
85 5972 LSE 15:34:21
39 5972 LSE 15:34:21
18 5974 BATE 15:34:20
29 5974 BATE 15:34:20
67 5974 CHIX 15:34:20
29 5976 BATE 15:34:18
18 5976 CHIX 15:34:18
8 5976 CHIX 15:34:18
40 5976 CHIX 15:34:18
25 5974 CHIX 15:34:01
82 5974 CHIX 15:34:01
17 5972 BATE 15:33:48
8 5970 LSE 15:33:46
121 5970 LSE 15:33:46
19 5972 BATE 15:33:25
17 5972 BATE 15:33:25
24 5972 CHIX 15:33:25
50 5974 CHIX 15:33:14
29 5974 CHIX 15:32:47
8 5974 CHIX 15:32:46
52 5974 CHIX 15:32:46
41 5974 CHIX 15:32:46
37 5974 CHIX 15:32:46
7 5974 CHIX 15:32:40
8 5968 BATE 15:32:07
19 5970 BATE 15:32:07
35 5970 BATE 15:32:07
32 5970 CHIX 15:32:07
40 5970 CHIX 15:32:07
12 5972 CHIX 15:32:07
46 5972 CHIX 15:32:07
104 5972 CHIX 15:32:07
25 5966 BATE 15:31:51
19 5966 BATE 15:31:51
9 5968 CHIX 15:31:32
74 5968 CHIX 15:31:32
25 5966 BATE 15:31:03
18 5968 BATE 15:30:59
39 5968 BATE 15:30:59
11 5968 BATE 15:30:59
43 5968 CHIX 15:30:59
25 5968 CHIX 15:30:59
33 5968 LSE 15:30:59
43 5968 LSE 15:30:59
64 5968 LSE 15:30:59
57 5966 CHIX 15:30:21
1 5962 BATE 15:30:16
21 5962 BATE 15:30:12
32 5966 BATE 15:30:04
141 5964 LSE 15:30:01
28 5966 CHIX 15:30:00
16 5966 BATE 15:29:38
19 5966 BATE 15:29:34
22 5966 BATE 15:29:34
24 5966 CHIX 15:29:34
25 5966 CHIX 15:29:34
26 5964 CHIX 15:29:04
29 5964 BATE 15:29:00
2 5964 BATE 15:29:00
16 5964 BATE 15:29:00
17 5964 BATE 15:29:00
12 5964 BATE 15:29:00
27 5964 CHIX 15:29:00
19 5964 BATE 15:28:57
13 5964 CHIX 15:28:57
15 5964 CHIX 15:28:57
14 5964 CHIX 15:28:40
5 5964 CHIX 15:28:40
7 5964 CHIX 15:28:40
101 5966 LSE 15:28:40
21 5966 LSE 15:28:40
18 5968 BATE 15:28:34
24 5968 BATE 15:28:34
28 5968 CHIX 15:28:34
27 5968 CHIX 15:28:34
45 5970 BATE 15:28:17
86 5970 CHIX 15:28:17
57 5970 LSE 15:28:17
137 5970 LSE 15:28:17
60 5970 LSE 15:28:17
10 5970 LSE 15:28:07
24 5970 CHIX 15:27:37
28 5970 CHIX 15:27:37
4 5970 CHIX 15:27:37
16 5970 CHIX 15:27:37
24 5964 BATE 15:27:14
24 5964 BATE 15:27:14
18 5964 BATE 15:27:14
16 5964 BATE 15:27:14
29 5964 CHIX 15:27:14
56 5964 CHIX 15:27:14
9 5960 BATE 15:26:42
10 5960 BATE 15:26:42
39 5962 CHIX 15:26:40
45 5962 CHIX 15:26:40
74 5962 CHIX 15:26:40
5 5962 CHIX 15:26:40
16 5958 BATE 15:25:50
19 5958 CHIX 15:25:32
10 5958 CHIX 15:25:32
18 5960 BATE 15:25:31
1 5960 BATE 15:25:31
21 5960 BATE 15:25:31
26 5962 CHIX 15:25:27
113 5962 LSE 15:25:27
20 5962 LSE 15:25:27
85 5962 LSE 15:25:27
32 5962 LSE 15:25:27
49 5964 LSE 15:25:22
66 5964 LSE 15:25:22
2 5966 BATE 15:25:20
2 5966 BATE 15:25:20
118 5966 BATE 15:25:20
53 5964 CHIX 15:25:17
17 5964 CHIX 15:25:11
42 5964 CHIX 15:25:10
52 5960 CHIX 15:24:53
3 5956 CHIX 15:24:46
27 5956 CHIX 15:24:46
24 5958 CHIX 15:24:44
50 5958 CHIX 15:24:44
71 5958 LSE 15:24:44
50 5958 LSE 15:24:44
55 5960 CHIX 15:24:40
26 5960 CHIX 15:24:40
25 5960 CHIX 15:24:40
73 5960 LSE 15:24:40
44 5960 LSE 15:24:40
20 5960 CHIX 15:24:16
9 5960 CHIX 15:23:33
17 5962 BATE 15:23:28
28 5962 CHIX 15:23:28
4 5962 LSE 15:23:28
67 5962 LSE 15:23:28
52 5962 LSE 15:23:26
2 5964 BATE 15:23:21
1 5964 CHIX 15:23:21
50 5964 LSE 15:23:21
15 5964 BATE 15:23:16
3 5964 BATE 15:23:16
2 5964 BATE 15:23:16
26 5964 BATE 15:23:16
11 5964 CHIX 15:23:16
6 5964 CHIX 15:23:16
11 5964 CHIX 15:23:16
29 5964 CHIX 15:23:16
24 5964 CHIX 15:23:11
60 5960 LSE 15:23:02
88 5960 LSE 15:23:02
15 5962 CHIX 15:22:58
4 5962 CHIX 15:22:58
5 5962 CHIX 15:22:58
19 5964 BATE 15:22:57
7 5962 CHIX 15:22:57
17 5962 CHIX 15:22:57
1 5962 CHIX 15:22:57
53 5962 LSE 15:22:57
31 5962 LSE 15:22:57
8 5962 LSE 15:22:57
42 5962 LSE 15:22:57
27 5964 CHIX 15:22:54
19 5964 CHIX 15:22:54
24 5964 BATE 15:22:48
16 5964 BATE 15:22:48
49 5964 BATE 15:22:48
38 5964 BATE 15:22:48
29 5964 BATE 15:22:48
34 5964 BATE 15:22:48
32 5966 CHIX 15:22:48
34 5966 CHIX 15:22:48
104 5964 CHIX 15:22:48
2 5964 LSE 15:22:48
28 5964 LSE 15:22:48
50 5964 LSE 15:22:48
233 5962 LSE 15:22:48
55 5964 LSE 15:22:48
54 5964 LSE 15:22:48
50 5964 LSE 15:22:48
50 5964 LSE 15:22:48
12 5958 BATE 15:22:36
11 5958 LSE 15:22:36
41 5958 BATE 15:22:21
3 5952 CHIX 15:21:50
25 5952 CHIX 15:21:50
23 5952 CHIX 15:21:39
1 5952 CHIX 15:21:39
48 5952 CHIX 15:21:39
93 5950 LSE 15:21:39
30 5950 LSE 15:21:39
22 5952 BATE 15:21:37
16 5952 BATE 15:21:36
28 5952 CHIX 15:21:33
60 5952 LSE 15:21:32
63 5952 LSE 15:21:32
35 5952 CHIX 15:21:22
61 5952 CHIX 15:21:16
18 5946 BATE 15:21:04
28 5946 CHIX 15:21:04
39 5944 BATE 15:20:50
26 5944 CHIX 15:20:50
32 5942 LSE 15:20:38
46 5944 CHIX 15:20:32
24 5944 BATE 15:20:27
17 5944 CHIX 15:20:27
21 5944 CHIX 15:20:27
16 5940 BATE 15:20:13
80 5940 CHIX 15:20:13
18 5944 BATE 15:20:10
33 5944 BATE 15:20:00
29 5944 CHIX 15:20:00
4 5944 CHIX 15:19:56
116 5944 LSE 15:19:36
46 5948 CHIX 15:19:30
27 5948 CHIX 15:19:30
85 5948 CHIX 15:19:30
6 5946 BATE 15:19:24
30 5946 BATE 15:19:24
17 5948 BATE 15:19:20
25 5946 CHIX 15:18:52
8 5948 BATE 15:18:49
5 5948 BATE 15:18:49
3 5948 BATE 15:18:49
1 5948 BATE 15:18:49
7 5948 BATE 15:18:48
9 5948 BATE 15:18:48
124 5948 CHIX 15:18:48
7 5942 CHIX 15:18:42
4 5942 CHIX 15:18:42
4 5942 CHIX 15:18:42
13 5942 CHIX 15:18:35
8 5950 BATE 15:18:26
34 5950 BATE 15:18:26
28 5950 CHIX 15:18:26
86 5950 LSE 15:18:21
35 5950 LSE 15:18:19
29 5950 CHIX 15:17:44
31 5952 BATE 15:17:37
49 5952 CHIX 15:17:29
23 5952 CHIX 15:17:29
38 5952 CHIX 15:17:29
26 5950 CHIX 15:17:25
10 5952 CHIX 15:17:07
22 5952 CHIX 15:17:03
1 5952 CHIX 15:16:50
28 5952 CHIX 15:16:50
8 5952 BATE 15:16:48
30 5952 CHIX 15:16:48
22 5952 BATE 15:16:46
28 5954 CHIX 15:16:37
132 5954 LSE 15:16:37
26 5956 CHIX 15:16:20
94 5956 LSE 15:16:20
20 5956 LSE 15:16:20
16 5958 CHIX 15:16:17
8 5958 CHIX 15:16:17
17 5958 BATE 15:16:05
42 5956 CHIX 15:15:52
38 5956 BATE 15:15:44
24 5954 CHIX 15:15:27
110 5954 CHIX 15:15:27
4 5954 CHIX 15:15:27
44 5950 LSE 15:14:54
26 5950 CHIX 15:14:53
140 5950 LSE 15:14:53
29 5952 CHIX 15:14:30
34 5946 BATE 15:14:18
26 5958 CHIX 15:14:02
29 5958 CHIX 15:14:02
40 5960 CHIX 15:13:42
26 5960 CHIX 15:13:42
17 5960 BATE 15:13:33
1 5960 CHIX 15:13:33
29 5962 CHIX 15:13:33
19 5956 CHIX 15:12:36
27 5956 CHIX 15:12:34
83 5958 CHIX 15:12:32
19 5954 BATE 15:12:02
17 5954 BATE 15:12:02
29 5954 CHIX 15:12:02
68 5954 LSE 15:12:02
14 5956 CHIX 15:11:57
72 5954 LSE 15:11:57
18 5958 BATE 15:11:38
13 5958 BATE 15:11:21
29 5958 CHIX 15:11:21
99 5958 LSE 15:11:21
38 5958 LSE 15:11:21
17 5960 BATE 15:11:06
9 5960 BATE 15:11:06
29 5960 BATE 15:11:06
1 5960 BATE 15:11:06
68 5960 CHIX 15:11:04
36 5960 CHIX 15:11:04
27 5960 CHIX 15:11:04
3 5958 BATE 15:10:57
2 5958 BATE 15:10:57
25 5960 CHIX 15:10:45
29 5962 CHIX 15:10:25
1 5962 CHIX 15:10:15
27 5962 CHIX 15:10:12
29 5964 BATE 15:10:06
6 5964 BATE 15:10:00
13 5964 BATE 15:10:00
2 5964 CHIX 15:10:00
46 5964 CHIX 15:10:00
24 5962 CHIX 15:09:46
3 5962 LSE 15:09:46
114 5962 LSE 15:09:46
18 5966 CHIX 15:09:22
11 5966 CHIX 15:09:22
15 5970 BATE 15:09:16
3 5970 BATE 15:09:16
28 5972 BATE 15:09:08
44 5972 BATE 15:09:08
33 5972 CHIX 15:09:08
103 5972 CHIX 15:09:08
26 5970 CHIX 15:08:43
30 5976 BATE 15:08:23
21 5978 BATE 15:08:19
5 5978 BATE 15:08:10
25 5980 BATE 15:08:04
27 5980 CHIX 15:08:04
32 5980 CHIX 15:08:04
97 5980 LSE 15:08:04
8 5982 CHIX 15:08:00
23 5982 CHIX 15:08:00
12 5982 CHIX 15:08:00
29 5980 LSE 15:08:00
16 5984 BATE 15:07:36
17 5984 BATE 15:07:36
29 5986 CHIX 15:07:13
26 5986 CHIX 15:07:11
70 5986 LSE 15:07:11
136 5986 LSE 15:07:11
20 5988 BATE 15:07:10
10 5988 BATE 15:07:02
3 5988 BATE 15:07:02
34 5988 BATE 15:07:02
50 5988 CHIX 15:07:02
26 5988 CHIX 15:07:02
20 5988 BATE 15:06:45
121 5988 CHIX 15:06:45
11 5986 CHIX 15:06:08
18 5986 CHIX 15:06:08
32 5986 CHIX 15:06:08
124 5984 LSE 15:06:08
19 5986 CHIX 15:06:05
4 5986 CHIX 15:06:05
23 5986 CHIX 15:06:05
3 5986 CHIX 15:06:05
24 5988 CHIX 15:05:56
18 5988 BATE 15:05:16
28 5988 CHIX 15:05:16
1 5990 CHIX 15:04:56
34 5990 CHIX 15:04:56
19 5990 BATE 15:04:45
11 5988 CHIX 15:04:45
16 5988 CHIX 15:04:45
1 5988 CHIX 15:04:45
9 5990 LSE 15:04:45
70 5990 LSE 15:04:45
50 5990 LSE 15:04:45
18 5988 BATE 15:04:18
28 5990 CHIX 15:04:18
115 5990 LSE 15:04:18
16 5994 BATE 15:04:11
15 5994 BATE 15:04:11
16 5996 BATE 15:04:07
45 5996 CHIX 15:04:03
5 5998 BATE 15:04:02
118 5996 LSE 15:04:02
10 5996 LSE 15:04:02
11 5998 BATE 15:04:01
4 5998 BATE 15:04:01
34 6000 BATE 15:03:56
2 6000 BATE 15:03:56
17 6000 BATE 15:03:50
5 6000 BATE 15:03:50
15 5998 BATE 15:03:46
25 6000 CHIX 15:03:46
26 6000 CHIX 15:03:46
25 6000 CHIX 15:03:46
128 6000 LSE 15:03:46
138 6000 LSE 15:03:46
2 6000 BATE 15:03:12
6 6000 BATE 15:03:12
10 6000 BATE 15:03:12
126 5998 LSE 15:03:12
5 6000 CHIX 15:02:58
4 6000 CHIX 15:02:58
29 6000 CHIX 15:02:58
27 5998 CHIX 15:02:50
49 5998 CHIX 15:02:50
134 5992 LSE 15:02:26
97 5992 LSE 15:02:26
19 5992 LSE 15:02:26
3 5994 BATE 15:02:24
17 5994 BATE 15:02:22
28 5994 CHIX 15:02:22
18 5994 LSE 15:02:22
113 5994 LSE 15:02:19
35 5996 BATE 15:02:14
101 5996 CHIX 15:02:14
5 5996 CHIX 15:02:14
136 5992 LSE 15:02:02
43 5992 LSE 15:01:34
117 5994 LSE 15:01:30
4 5998 BATE 15:01:16
16 5998 BATE 15:01:16
16 5998 BATE 15:01:00
24 6000 CHIX 15:00:40
24 6000 CHIX 15:00:40
14 6004 CHIX 15:00:18
12 6004 CHIX 15:00:18
3 6006 CHIX 15:00:13
29 6006 CHIX 15:00:11
25 6006 CHIX 15:00:11
62 6006 LSE 14:59:55
64 6006 LSE 14:59:54
30 6008 CHIX 14:59:45
11 6006 LSE 14:59:44
27 6008 CHIX 14:59:43
98 6008 LSE 14:59:43
30 6008 LSE 14:59:38
29 6010 CHIX 14:59:36
23 6008 LSE 14:59:32
18 6010 BATE 14:59:13
8 6010 BATE 14:59:13
10 6010 BATE 14:59:13
18 6012 BATE 14:59:09
22 6010 CHIX 14:58:47
24 6010 CHIX 14:58:47
25 6008 BATE 14:57:49
26 6008 CHIX 14:57:49
34 6006 BATE 14:57:19
48 6006 BATE 14:57:18
50 6006 CHIX 14:57:18
104 6006 CHIX 14:57:13
16 6002 BATE 14:56:46
2 6000 CHIX 14:56:32
47 6000 CHIX 14:56:31
6 6000 CHIX 14:56:31
23 6000 CHIX 14:56:30
123 5998 LSE 14:56:29
18 5998 BATE 14:55:25
16 6002 BATE 14:55:24
26 6002 BATE 14:55:24
3 6002 BATE 14:55:24
21 6002 BATE 14:55:24
26 6000 CHIX 14:55:24
26 6000 CHIX 14:55:24
26 6002 CHIX 14:55:24
26 6004 CHIX 14:55:23
3 6002 CHIX 14:55:13
8 6002 CHIX 14:55:11
7 6002 CHIX 14:55:11
4 6002 CHIX 14:55:11
5 6002 CHIX 14:55:11
34 6000 BATE 14:55:08
36 5998 BATE 14:55:08
46 6000 CHIX 14:55:08
24 6000 CHIX 14:54:18
5 6000 CHIX 14:54:18
13 6002 BATE 14:54:16
7 6000 CHIX 14:54:10
17 6000 CHIX 14:54:10
27 6002 CHIX 14:54:09
28 6004 CHIX 14:53:55
29 6008 CHIX 14:53:47
21 6010 CHIX 14:53:02
7 6010 CHIX 14:53:02
135 6010 LSE 14:53:02
23 6012 BATE 14:52:59
2 6012 BATE 14:52:59
93 6012 LSE 14:52:47
30 6012 LSE 14:52:47
29 6010 CHIX 14:52:22
47 6008 LSE 14:52:22
29 6008 CHIX 14:52:00
33 6008 CHIX 14:52:00
26 6002 CHIX 14:51:43
15 6002 BATE 14:51:41
4 6002 BATE 14:51:41
21 6002 BATE 14:51:41
29 6002 CHIX 14:51:41
24 6002 LSE 14:51:31
66 6002 LSE 14:51:31
41 6002 LSE 14:51:26
40 6002 BATE 14:51:09
50 6002 CHIX 14:50:54
17 6002 BATE 14:50:27
54 6002 BATE 14:50:27
26 6002 CHIX 14:50:27
28 6002 CHIX 14:50:27
70 6002 CHIX 14:50:27
22 5998 LSE 14:49:44
108 5998 LSE 14:49:44
33 6000 BATE 14:49:41
29 6002 CHIX 14:49:36
45 6002 CHIX 14:49:36
10 6002 CHIX 14:49:36
70 6002 LSE 14:49:36
17 6000 CHIX 14:49:00
9 6000 CHIX 14:49:00
18 6000 BATE 14:48:51
18 6002 BATE 14:48:50
26 6000 BATE 14:48:50
34 6000 BATE 14:48:50
51 6000 CHIX 14:48:38
32 6000 CHIX 14:48:38
17 5998 BATE 14:48:00
18 6000 BATE 14:47:04
17 6000 BATE 14:47:04
21 6004 CHIX 14:47:00
22 6004 CHIX 14:47:00
6 6004 CHIX 14:47:00
60 6006 LSE 14:47:00
64 6006 LSE 14:47:00
55 6008 CHIX 14:46:50
12 6006 LSE 14:46:50
10 6006 LSE 14:46:50
27 6008 CHIX 14:46:46
114 6006 LSE 14:46:41
25 6008 CHIX 14:46:36
27 6008 BATE 14:46:26
8 6008 BATE 14:46:16
27 6008 CHIX 14:46:16
67 6008 CHIX 14:46:09
29 6004 CHIX 14:45:29
79 6004 LSE 14:45:29
38 6004 LSE 14:45:29
37 6006 CHIX 14:45:23
61 6004 CHIX 14:45:08
44 6002 LSE 14:45:03
28 6004 BATE 14:44:37
51 6004 BATE 14:44:37
59 6004 CHIX 14:44:30
47 6004 CHIX 14:44:30
9 6004 CHIX 14:44:30
19 6000 BATE 14:43:21
28 6000 BATE 14:43:21
31 6000 BATE 14:43:21
6 5998 CHIX 14:43:21
22 5998 CHIX 14:43:21
29 6000 CHIX 14:43:21
70 5998 LSE 14:43:21
125 6000 LSE 14:43:21
20 6004 BATE 14:43:16
68 6004 CHIX 14:43:16
62 5998 BATE 14:42:53
27 5998 BATE 14:42:53
17 5998 BATE 14:42:53
26 6000 CHIX 14:42:52
15 6000 BATE 14:42:42
4 6000 BATE 14:42:42
25 6000 CHIX 14:42:42
7 6000 CHIX 14:42:42
4 6000 CHIX 14:42:24
7 6000 CHIX 14:42:24
6 6000 CHIX 14:42:24
18 6000 BATE 14:42:07
28 6002 CHIX 14:42:07
25 6000 CHIX 14:42:07
25 6002 CHIX 14:42:07
96 6002 LSE 14:41:14
36 6002 LSE 14:41:14
22 6004 CHIX 14:40:42
10 6002 CHIX 14:40:30
15 6002 CHIX 14:40:30
133 6002 LSE 14:40:30
24 6006 CHIX 14:40:21
4 6006 CHIX 14:40:21
16 5998 BATE 14:40:03
16 5998 BATE 14:40:03
112 5998 LSE 14:40:03
20 6000 BATE 14:39:41
30 6000 BATE 14:39:41
59 6000 BATE 14:39:41
22 5998 LSE 14:39:41
6 6002 CHIX 14:39:39
13 6002 CHIX 14:39:39
10 6002 CHIX 14:39:39
26 6002 CHIX 14:39:39
20 6002 CHIX 14:39:39
4 6002 CHIX 14:39:39
6 6002 CHIX 14:39:39
5 6002 CHIX 14:39:39
21 6002 CHIX 14:39:39
24 6000 CHIX 14:39:19
37 6000 LSE 14:39:19
87 6000 LSE 14:39:19
32 6002 CHIX 14:38:57
18 6002 CHIX 14:38:57
34 6002 CHIX 14:38:57
18 5998 BATE 14:37:57
4 5998 BATE 14:37:57
25 6000 CHIX 14:37:56
115 6000 LSE 14:37:56
25 6002 CHIX 14:37:27
30 6002 CHIX 14:37:17
3 6002 CHIX 14:37:17
29 6002 CHIX 14:37:17
11 5998 BATE 14:37:04
3 5998 BATE 14:37:04
28 5998 CHIX 14:37:04
26 6000 CHIX 14:37:04
27 6002 CHIX 14:37:01
19 6002 BATE 14:36:12
18 6002 BATE 14:36:12
55 6004 CHIX 14:36:12
25 6004 CHIX 14:36:12
115 6004 LSE 14:36:12
1 6006 BATE 14:36:02
5 6006 BATE 14:36:02
31 6006 CHIX 14:36:02
26 6006 CHIX 14:36:02
6 6006 BATE 14:35:55
2 6006 BATE 14:35:55
5 6006 BATE 14:35:55
2 6006 BATE 14:35:50
18 6006 BATE 14:35:50
15 6006 CHIX 14:35:50
13 6006 CHIX 14:35:50
63 6004 CHIX 14:35:12
24 6004 CHIX 14:35:05
37 6004 CHIX 14:35:05
25 6004 CHIX 14:35:05
66 6006 LSE 14:34:26
62 6006 LSE 14:34:26
6 6006 BATE 14:34:25
36 6006 BATE 14:34:25
12 6006 BATE 14:34:25
37 6008 CHIX 14:34:12
15 6004 CHIX 14:33:58
12 6004 CHIX 14:33:58
50 6004 CHIX 14:33:58
25 6000 CHIX 14:33:40
3 6000 CHIX 14:33:39
22 6000 CHIX 14:33:17
1 6006 BATE 14:33:02
89 6004 LSE 14:33:02
52 6004 LSE 14:33:02
27 6006 CHIX 14:32:59
17 6006 BATE 14:32:34
76 6008 CHIX 14:32:29
24 6006 LSE 14:32:29
93 6006 LSE 14:32:29
34 6010 BATE 14:32:15
17 6012 BATE 14:32:05
32 6010 CHIX 14:32:05
11 6010 CHIX 14:32:05
6 6006 CHIX 14:31:57
32 6006 CHIX 14:31:57
4 6000 BATE 14:30:57
16 6000 BATE 14:30:57
28 6004 CHIX 14:30:50
13 6006 CHIX 14:30:50
25 6006 CHIX 14:30:50
115 6004 LSE 14:30:50
15 6006 CHIX 14:30:33
3 6006 CHIX 14:30:27
25 6006 CHIX 14:30:27
50 6008 BATE 14:30:26
41 6008 BATE 14:30:26
10 6008 BATE 14:30:26
4 6008 BATE 14:30:20
18 6008 BATE 14:30:20
53 6008 CHIX 14:30:20
28 6000 CHIX 14:30:05
26 6004 CHIX 14:30:05
27 6004 CHIX 14:29:46
26 6006 BATE 14:29:43
69 6004 LSE 14:29:43
57 6004 LSE 14:29:40
6 6006 BATE 14:29:14
9 6006 BATE 14:29:14
76 6006 BATE 14:29:14
25 6006 CHIX 14:29:14
14 6006 CHIX 14:29:14
10 6006 BATE 14:29:04
4 6006 BATE 14:29:04
15 6006 BATE 14:29:04
101 6006 CHIX 14:29:04
30 6000 CHIX 14:27:49
24 6000 CHIX 14:26:55
26 6004 CHIX 14:26:50
80 6004 LSE 14:26:50
48 6004 LSE 14:26:50
2 6008 BATE 14:25:38
33 6008 BATE 14:25:38
38 6008 BATE 14:25:38
28 6008 BATE 14:25:38
26 6008 CHIX 14:25:38
100 6008 CHIX 14:25:38
33 6008 CHIX 14:25:38
33 6006 CHIX 14:25:38
128 6000 LSE 14:25:23
27 6004 CHIX 14:22:36
16 6008 BATE 14:22:02
11 6008 BATE 14:22:02
11 6008 BATE 14:21:57
44 6008 LSE 14:21:57
71 6008 LSE 14:21:52
25 6010 CHIX 14:21:49
19 6010 BATE 14:21:44
24 6010 CHIX 14:21:44
44 6010 CHIX 14:21:44
19 6010 CHIX 14:20:29
6 6010 CHIX 14:20:27
56 6010 CHIX 14:20:13
8 6006 BATE 14:19:38
7 6006 BATE 14:19:38
42 6006 BATE 14:19:38
64 6006 CHIX 14:19:38
12 6006 BATE 14:19:36
21 6004 CHIX 14:19:20
6 6004 CHIX 14:19:03
14 6006 BATE 14:19:00
19 6006 BATE 14:19:00
5 6006 BATE 14:19:00
9 6006 LSE 14:19:00
60 6006 LSE 14:18:45
60 6006 LSE 14:18:35
8 6008 CHIX 14:18:30
16 6008 CHIX 14:18:30
5 6008 CHIX 14:18:30
32 6010 CHIX 14:17:18
26 6012 BATE 14:17:03
6 6012 BATE 14:17:03
28 6012 CHIX 14:17:03
17 6014 BATE 14:15:11
28 6014 CHIX 14:15:06
41 6016 CHIX 14:15:01
19 6012 BATE 14:14:29
21 6012 BATE 14:14:29
47 6012 LSE 14:14:19
77 6012 LSE 14:14:19
133 6014 CHIX 14:13:45
27 6012 CHIX 14:11:43
26 6014 CHIX 14:11:38
4 6016 BATE 14:11:28
10 6016 BATE 14:11:18
11 6016 BATE 14:11:18
6 6016 BATE 14:11:18
12 6016 BATE 14:11:18
29 6016 CHIX 14:11:18
29 6016 CHIX 14:10:33
70 6016 LSE 14:10:05
24 6016 LSE 14:10:05
40 6016 LSE 14:10:05
11 6014 BATE 14:08:59
106 6016 CHIX 14:08:59
18 6010 BATE 14:04:57
26 6012 CHIX 14:04:57
140 6012 LSE 14:04:41
19 6014 BATE 14:03:42
24 6014 CHIX 14:03:42
5 6018 BATE 14:03:00
25 6018 BATE 14:03:00
27 6016 CHIX 14:03:00
25 6018 CHIX 14:03:00
127 6018 LSE 14:02:34
10 6020 CHIX 14:02:28
19 6020 CHIX 14:02:28
26 6022 CHIX 14:02:26
83 6020 LSE 14:02:26
56 6020 LSE 14:02:26
151 6020 LSE 14:02:16
33 6022 CHIX 14:02:03
211 6022 LSE 14:02:03
7 6022 LSE 14:02:03
73 6022 CHIX 14:01:35
26 6010 CHIX 14:01:09
2 6010 CHIX 14:01:09
28 6010 CHIX 14:01:09
29 6006 CHIX 14:00:22
63 6004 CHIX 13:59:11
50 6002 LSE 13:58:22
66 6002 LSE 13:58:20
18 6010 BATE 13:57:42
32 6010 LSE 13:57:42
90 6010 LSE 13:57:38
19 6014 BATE 13:56:26
30 6020 BATE 13:56:02
34 6020 BATE 13:56:02
16 6018 BATE 13:56:02
8 6020 CHIX 13:54:54
21 6020 CHIX 13:54:48
67 6024 LSE 13:54:34
71 6024 LSE 13:54:34
22 6026 BATE 13:53:49
23 6026 BATE 13:53:49
26 6026 CHIX 13:53:49
135 6026 LSE 13:53:48
28 6028 CHIX 13:53:39
28 6028 CHIX 13:53:39
5 6028 CHIX 13:53:16
23 6028 CHIX 13:53:16
15 6028 CHIX 13:53:16
1 6020 CHIX 13:52:43
23 6020 CHIX 13:52:27
4 6018 BATE 13:52:24
14 6018 BATE 13:52:24
3 6018 BATE 13:52:24
28 6014 CHIX 13:50:10
34 6018 BATE 13:50:00
51 6018 BATE 13:50:00
26 6018 CHIX 13:49:55
24 6020 CHIX 13:49:37
3 6020 CHIX 13:49:21
83 6020 CHIX 13:49:21
10 6020 CHIX 13:49:21
58 6012 LSE 13:47:26
62 6012 LSE 13:47:25
24 6022 CHIX 13:45:10
8 6026 CHIX 13:43:08
9 6026 CHIX 13:43:08
10 6026 CHIX 13:43:00
33 6032 BATE 13:42:57
62 6032 BATE 13:42:57
5 6032 BATE 13:42:57
29 6030 CHIX 13:42:57
29 6028 CHIX 13:41:10
25 6028 CHIX 13:41:10
124 6028 LSE 13:41:10
11 6028 LSE 13:41:10
1 6028 CHIX 13:40:05
26 6026 CHIX 13:38:26
19 6028 BATE 13:38:19
2 6028 BATE 13:38:19
16 6028 BATE 13:38:19
30 6030 CHIX 13:38:09
24 6030 CHIX 13:38:09
19 6032 BATE 13:38:03
21 6032 BATE 13:38:03
26 6032 BATE 13:37:53
25 6032 BATE 13:37:53
10 6032 BATE 13:37:53
20 6032 BATE 13:37:53
66 6032 CHIX 13:37:53
8 6026 CHIX 13:37:39
14 6034 BATE 13:33:37
12 6034 BATE 13:32:52
29 6034 LSE 13:32:52
48 6034 LSE 13:32:38
47 6034 LSE 13:32:28
40 6036 CHIX 13:32:07
5 6036 BATE 13:31:56
20 6036 BATE 13:31:56
18 6036 BATE 13:31:56
28 6036 BATE 13:31:41
12 6036 CHIX 13:31:41
9 6036 CHIX 13:31:41
6 6036 CHIX 13:31:39
19 6036 BATE 13:31:33
6 6036 BATE 13:31:33
20 6036 BATE 13:31:30
10 6036 BATE 13:31:14
9 6036 BATE 13:31:01
9 6034 BATE 13:30:40
11 6034 BATE 13:30:38
7 6034 BATE 13:30:16
43 6034 BATE 13:30:16
27 6034 CHIX 13:30:16
34 6034 LSE 13:30:16
92 6034 LSE 13:30:16
20 6034 LSE 13:30:06
66 6034 LSE 13:29:41
44 6034 LSE 13:29:36
8 6036 CHIX 13:29:27
19 6036 CHIX 13:29:27
60 6034 CHIX 13:29:08
24 6034 CHIX 13:29:08
6 6034 CHIX 13:29:08
31 6034 CHIX 13:29:08
25 6026 CHIX 13:28:07
21 6028 BATE 13:27:22
29 6028 CHIX 13:27:22
130 6028 LSE 13:27:22
27 6030 CHIX 13:27:15
106 6030 CHIX 13:27:05
17 6022 LSE 13:26:40
91 6022 LSE 13:26:32
14 6022 LSE 13:26:23
9 6024 BATE 13:26:09
5 6024 BATE 13:25:57
13 6024 BATE 13:25:57
29 6024 CHIX 13:25:57
29 6024 CHIX 13:24:45
14 6024 CHIX 13:24:16
69 6024 CHIX 13:24:16
24 6020 CHIX 13:22:28
23 6022 CHIX 13:22:23
2 6022 CHIX 13:22:23
76 6024 LSE 13:22:23
58 6024 LSE 13:22:23
50 6026 CHIX 13:21:19
41 6026 CHIX 13:21:19
16 6020 BATE 13:20:33
11 6020 BATE 13:20:32
12 6022 CHIX 13:20:08
13 6022 CHIX 13:20:08
2 6022 LSE 13:20:08
62 6022 LSE 13:20:08
74 6022 LSE 13:20:08
15 6024 BATE 13:19:49
9 6024 BATE 13:19:49
26 6024 CHIX 13:19:49
32 6024 CHIX 13:19:49
10 6020 BATE 13:18:06
29 6020 CHIX 13:18:06
60 6018 LSE 13:15:18
26 6020 CHIX 13:15:13
7 6020 CHIX 13:15:13
60 6020 CHIX 13:15:13
13 6020 CHIX 13:14:12
23 6020 CHIX 13:14:12
9 6014 CHIX 13:13:55
15 6014 CHIX 13:13:55
27 6014 CHIX 13:13:32
16 6014 CHIX 13:13:32
13 6014 CHIX 13:13:27
28 6014 CHIX 13:12:07
29 6014 BATE 13:10:45
70 6014 LSE 13:10:40
66 6014 LSE 13:10:35
18 6016 CHIX 13:10:01
9 6016 CHIX 13:10:01
16 6020 BATE 13:09:48
4 6020 BATE 13:09:48
4 6020 BATE 13:09:48
8 6020 BATE 13:09:48
29 6020 BATE 13:09:48
29 6022 CHIX 13:09:48
100 6022 CHIX 13:09:48
100 6022 CHIX 13:09:48
40 6022 CHIX 13:09:48
24 6016 CHIX 13:09:12
16 6018 BATE 13:08:09
31 6018 CHIX 13:08:09
1 6022 CHIX 13:07:27
127 6022 LSE 13:07:16
26 6022 CHIX 13:07:02
26 6026 BATE 13:06:24
9 6026 CHIX 13:06:24
19 6026 CHIX 13:06:24
135 6026 LSE 13:06:24
10 6026 LSE 13:06:24
62 6026 LSE 13:05:40
55 6026 LSE 13:04:25
16 6028 CHIX 13:02:55
105 6028 CHIX 13:02:55
55 6028 CHIX 13:02:55
16 6026 BATE 13:02:46
6 6026 CHIX 13:02:46
26 6022 CHIX 13:02:24
29 6024 CHIX 12:59:49
29 6026 CHIX 12:59:44
44 6026 LSE 12:59:14
26 6026 LSE 12:59:14
60 6026 LSE 12:59:14
17 6028 BATE 12:59:03
93 6028 CHIX 12:58:45
26 6030 BATE 12:58:44
59 6028 CHIX 12:58:44
26 6032 CHIX 12:58:44
140 6032 LSE 12:58:44
9 6034 BATE 12:57:54
13 6034 BATE 12:57:54
28 6034 CHIX 12:57:30
16 6034 BATE 12:56:44
25 6036 CHIX 12:56:20
29 6038 CHIX 12:56:15
17 6042 BATE 12:54:21
26 6042 CHIX 12:54:21
17 6044 CHIX 12:54:20
9 6044 CHIX 12:54:11
81 6044 BATE 12:54:08
7 6044 CHIX 12:54:08
19 6044 CHIX 12:54:08
36 6044 LSE 12:54:08
82 6044 LSE 12:54:08
29 6042 CHIX 12:52:22
25 6044 CHIX 12:51:58
28 6046 CHIX 12:51:35
135 6046 CHIX 12:51:35
100 6046 CHIX 12:51:35
42 6046 CHIX 12:51:35
34 6038 LSE 12:51:09
42 6038 LSE 12:50:35
64 6038 LSE 12:48:10
26 6040 CHIX 12:47:45
17 6042 BATE 12:47:25
11 6042 BATE 12:47:25
3 6042 BATE 12:47:25
15 6042 BATE 12:47:25
18 6042 CHIX 12:46:51
132 6042 CHIX 12:46:51
29 6042 CHIX 12:46:51
27 6040 CHIX 12:46:17
26 6038 CHIX 12:45:48
31 6038 CHIX 12:45:48
19 6042 BATE 12:45:28
27 6044 CHIX 12:45:28
29 6044 CHIX 12:44:23
27 6044 BATE 12:42:42
29 6044 CHIX 12:42:42
29 6044 CHIX 12:42:42
103 6046 CHIX 12:42:42
27 6042 CHIX 12:42:42
140 6042 LSE 12:42:42
11 6042 CHIX 12:40:24
14 6042 CHIX 12:40:24
2 6044 BATE 12:40:11
13 6044 BATE 12:40:11
14 6044 BATE 12:40:11
25 6046 CHIX 12:40:11
83 6046 LSE 12:40:11
50 6046 LSE 12:40:11
1 6046 LSE 12:40:11
124 6046 LSE 12:40:11
14 6046 CHIX 12:38:28
14 6046 CHIX 12:38:28
19 6050 BATE 12:38:23
18 6050 BATE 12:38:22
106 6052 CHIX 12:38:22
19 6052 BATE 12:38:21
130 6050 CHIX 12:38:21
20 6050 CHIX 12:38:10
9 6050 CHIX 12:38:10
59 6052 CHIX 12:38:06
38 6052 CHIX 12:38:03
24 6050 CHIX 12:38:01
7 6050 CHIX 12:38:01
34 6050 CHIX 12:38:01
11 6050 CHIX 12:38:01
36 6050 CHIX 12:38:01
23 6050 LSE 12:38:01
29 6050 LSE 12:38:01
29 6048 LSE 12:38:01
50 6048 LSE 12:38:01
18 6062 BATE 12:37:56
24 6062 CHIX 12:37:56
118 6062 LSE 12:37:56
17 6070 BATE 12:36:14
31 6070 CHIX 12:36:14
26 6070 CHIX 12:36:14
16 6074 CHIX 12:35:27
10 6074 CHIX 12:35:10
28 6074 CHIX 12:33:36
16 6076 CHIX 12:33:31
9 6076 CHIX 12:33:10
25 6074 CHIX 12:32:41
24 6076 CHIX 12:32:36
28 6076 CHIX 12:32:36
34 6078 BATE 12:32:07
28 6080 CHIX 12:32:07
26 6080 CHIX 12:32:07
4 6078 LSE 12:32:07
116 6078 LSE 12:32:07
17 6074 CHIX 12:27:33
11 6074 CHIX 12:27:33
27 6074 CHIX 12:27:33
52 6076 CHIX 12:27:21
28 6076 CHIX 12:27:21
29 6074 BATE 12:26:50
54 6074 BATE 12:26:50
20 6074 BATE 12:26:50
86 6074 CHIX 12:26:50
44 6074 CHIX 12:26:50
28 6070 CHIX 12:26:28
10 6074 CHIX 12:24:07
4 6074 CHIX 12:23:14
10 6074 CHIX 12:23:14
19 6076 BATE 12:22:26
1 6076 BATE 12:22:26
16 6076 BATE 12:22:16
19 6076 BATE 12:22:13
24 6076 CHIX 12:22:13
17 6078 BATE 12:22:01
18 6078 BATE 12:22:01
26 6082 BATE 12:17:58
4 6082 CHIX 12:17:49
20 6082 CHIX 12:17:49
55 6084 LSE 12:17:41
72 6084 LSE 12:17:41
19 6086 BATE 12:16:57
25 6086 CHIX 12:16:57
11 6088 BATE 12:16:16
6 6088 BATE 12:16:16
25 6088 BATE 12:16:16
32 6088 CHIX 12:16:16
29 6086 BATE 12:15:06
27 6086 CHIX 12:15:06
29 6086 CHIX 12:15:06
23 6086 LSE 12:15:06
42 6086 LSE 12:15:06
61 6086 LSE 12:14:39
29 6090 CHIX 12:14:26
5 6086 CHIX 12:12:21
35 6086 CHIX 12:12:21
53 6086 CHIX 12:12:21
63 6086 CHIX 12:12:21
17 6084 BATE 12:10:25
29 6084 CHIX 12:10:25
4 6084 CHIX 12:10:25
24 6084 CHIX 12:10:25
20 6084 BATE 12:08:16
30 6084 BATE 12:08:16
33 6084 CHIX 12:08:16
79 6084 CHIX 12:08:16
42 6080 CHIX 12:08:05
5 6078 LSE 12:07:50
64 6078 LSE 12:07:47
46 6078 LSE 12:07:42
25 6080 CHIX 12:04:41
29 6080 CHIX 12:04:41
30 6080 CHIX 12:04:41
29 6074 CHIX 12:02:22
33 6078 BATE 12:02:04
25 6078 CHIX 12:02:04
100 6080 CHIX 12:02:00
26 6074 CHIX 12:00:20
53 6074 CHIX 12:00:20
43 6072 BATE 11:59:59
85 6072 BATE 11:59:59
129 6070 LSE 11:59:59
29 6072 CHIX 11:59:49
38 6072 CHIX 11:59:49
26 6072 CHIX 11:59:49
70 6072 CHIX 11:59:49
77 6072 CHIX 11:59:49
1 6070 BATE 11:58:29
7 6068 CHIX 11:58:10
9 6068 CHIX 11:58:00
9 6068 CHIX 11:57:50
3 6070 BATE 11:56:29
4 6070 BATE 11:56:29
9 6070 BATE 11:56:29
16 6070 BATE 11:56:29
10 6070 BATE 11:56:29
2 6070 BATE 11:56:29
76 6070 CHIX 11:56:29
119 6070 LSE 11:56:29
27 6072 CHIX 11:55:29
39 6072 CHIX 11:55:29
27 6074 CHIX 11:55:29
33 6074 CHIX 11:55:29
7 6080 BATE 11:55:27
51 6080 BATE 11:55:27
297 6078 CHIX 11:55:27
79 6078 CHIX 11:55:27
60 6060 CHIX 11:53:06
5 6058 CHIX 11:53:01
21 6056 LSE 11:51:57
33 6056 BATE 11:50:48
88 6056 LSE 11:50:48
26 6056 LSE 11:50:48
16 6056 BATE 11:48:43
20 6056 BATE 11:48:43
1 6058 CHIX 11:48:43
34 6058 CHIX 11:48:43
45 6056 CHIX 11:48:43
37 6058 CHIX 11:48:43
49 6058 CHIX 11:48:43
55 6058 CHIX 11:48:43
7 6056 CHIX 11:48:43
18 6056 CHIX 11:48:43
17 6056 CHIX 11:48:43
29 6056 CHIX 11:48:23
3 6056 CHIX 11:48:18
4 6052 BATE 11:46:03
3 6052 BATE 11:46:03
12 6052 BATE 11:46:03
26 6052 CHIX 11:46:03
26 6056 CHIX 11:45:18
11 6056 CHIX 11:45:18
55 6056 CHIX 11:45:18
94 6056 CHIX 11:45:18
172 6052 CHIX 11:44:31
7 6054 BATE 11:41:54
8 6054 BATE 11:41:38
2 6054 BATE 11:41:38
28 6058 CHIX 11:40:52
50 6062 CHIX 11:40:49
26 6062 CHIX 11:40:49
27 6064 CHIX 11:40:02
123 6064 LSE 11:40:01
124 6064 LSE 11:40:01
23 6064 BATE 11:39:40
19 6064 BATE 11:39:40
20 6064 BATE 11:39:40
24 6066 CHIX 11:39:31
14 6064 CHIX 11:39:10
26 6066 CHIX 11:39:04
5 6068 BATE 11:39:03
12 6068 BATE 11:39:03
21 6068 BATE 11:38:58
21 6068 CHIX 11:38:58
200 6068 CHIX 11:38:58
35 6054 BATE 11:37:35
27 6054 BATE 11:37:35
140 6054 LSE 11:37:35
4 6058 CHIX 11:37:29
18 6058 CHIX 11:37:29
26 6058 CHIX 11:37:29
23 6058 CHIX 11:37:29
17 6058 CHIX 11:37:29
42 6058 CHIX 11:37:29
47 6058 CHIX 11:37:29
34 6058 CHIX 11:37:27
71 6058 CHIX 11:37:27
19 6048 CHIX 11:36:29
11 6052 BATE 11:34:08
15 6052 BATE 11:34:08
27 6054 BATE 11:33:17
28 6054 CHIX 11:33:17
50 6056 CHIX 11:32:05
40 6056 CHIX 11:32:05
33 6056 CHIX 11:32:05
50 6056 CHIX 11:32:05
81 6056 CHIX 11:32:05
132 6050 LSE 11:31:18
13 6052 BATE 11:31:11
5 6052 BATE 11:31:11
23 6052 BATE 11:31:11
67 6052 BATE 11:31:11
48 6052 BATE 11:31:11
26 6052 CHIX 11:31:11
24 6052 CHIX 11:31:11
26 6052 CHIX 11:30:41
27 6044 CHIX 11:28:59
46 6046 CHIX 11:28:59
100 6046 CHIX 11:28:59
22 6044 CHIX 11:28:59
21 6044 CHIX 11:28:59
14 6044 CHIX 11:28:59
25 6042 CHIX 11:27:25
18 6052 BATE 11:27:01
26 6052 CHIX 11:27:01
117 6052 LSE 11:27:01
14 6052 LSE 11:27:01
49 6058 BATE 11:26:17
5 6058 BATE 11:26:17
18 6058 BATE 11:26:17
50 6060 CHIX 11:25:56
7 6060 CHIX 11:25:56
15 6060 CHIX 11:25:56
23 6060 CHIX 11:25:56
5 6060 CHIX 11:25:56
5 6060 CHIX 11:25:56
53 6060 CHIX 11:25:56
26 6054 BATE 11:25:25
7 6052 CHIX 11:25:25
44 6052 CHIX 11:25:25
11 6060 CHIX 11:24:37
16 6060 CHIX 11:24:37
28 6064 CHIX 11:24:37
132 6064 LSE 11:24:37
28 6066 CHIX 11:24:27
117 6066 LSE 11:24:26
20 6068 BATE 11:24:19
28 6068 CHIX 11:24:19
44 6068 CHIX 11:24:18
12 6068 CHIX 11:24:18
31 6068 BATE 11:24:04
90 6068 CHIX 11:24:04
430 6070 LSE 11:24:04
135 6068 LSE 11:24:04
227 6056 CHIX 11:22:57
17 6042 BATE 11:20:04
140 6042 BATE 11:20:04
15 6044 CHIX 11:20:00
100 6044 CHIX 11:20:00
225 6044 CHIX 11:20:00
15 6044 CHIX 11:20:00
114 6034 CHIX 11:19:46
11 6034 CHIX 11:19:46
86 6034 LSE 11:19:46
37 6034 LSE 11:19:46
11 6028 CHIX 11:19:16
186 6020 LSE 11:18:48
13 6020 LSE 11:18:48
17 6020 LSE 11:18:48
24 6004 CHIX 11:18:05
119 6004 LSE 11:18:05
42 6008 CHIX 11:17:39
30 6008 CHIX 11:17:39
95 6008 CHIX 11:17:39
25 6010 CHIX 11:17:25
15 6008 CHIX 11:17:25
17 6008 CHIX 11:17:25
160 6010 LSE 11:17:24
17 6014 BATE 11:17:18
16 6014 BATE 11:17:18
17 6014 BATE 11:17:18
29 6014 CHIX 11:17:18
50 6014 CHIX 11:17:18
134 6014 LSE 11:17:18
139 6014 LSE 11:17:18
30 6012 BATE 11:15:59
17 6012 BATE 11:15:59
24 6012 CHIX 11:15:59
68 6012 CHIX 11:15:59
34 6012 CHIX 11:15:59
25 6016 CHIX 11:15:59
129 6012 LSE 11:15:59
85 6012 LSE 11:15:59
29 6014 CHIX 11:15:43
133 6014 CHIX 11:15:43
24 6012 LSE 11:15:43
16 6012 LSE 11:15:43
56 6014 CHIX 11:15:31
37 6006 CHIX 11:12:45
100 6006 CHIX 11:12:45
60 6006 CHIX 11:12:45
29 5998 CHIX 11:12:14
25 6004 CHIX 11:11:39
27 6004 CHIX 11:11:39
17 6004 LSE 11:11:39
50 6004 LSE 11:11:39
70 6004 LSE 11:11:39
127 6004 LSE 11:11:39
160 6006 CHIX 11:11:30
33 6006 CHIX 11:11:21
5 6006 BATE 11:11:00
124 6006 LSE 11:11:00
4 6006 BATE 11:10:13
18 6006 BATE 11:08:45
52 6006 BATE 11:08:45
50 6006 CHIX 11:08:45
152 6006 CHIX 11:08:45
7 6006 CHIX 11:08:45
50 6006 CHIX 11:08:45
48 6006 CHIX 11:08:45
4 6002 CHIX 11:08:20
17 6002 BATE 11:08:00
19 6002 BATE 11:08:00
26 6002 CHIX 11:08:00
26 6000 CHIX 11:07:54
26 6002 CHIX 11:07:46
27 6002 CHIX 11:07:46
87 6002 CHIX 11:07:46
16 6006 BATE 11:06:58
1 6004 BATE 11:06:58
16 6006 BATE 11:05:31
2 6006 BATE 11:05:31
17 6006 BATE 11:05:30
48 6004 LSE 11:05:30
88 6004 LSE 11:05:30
25 6006 CHIX 11:05:08
39 6006 LSE 11:05:08
81 6006 LSE 11:05:08
29 6008 CHIX 11:05:07
33 6010 CHIX 11:05:00
11 6010 CHIX 11:05:00
13 6010 CHIX 11:04:50
33 6004 CHIX 11:03:50
34 6006 CHIX 11:03:50
25 6000 CHIX 11:02:53
8 6000 CHIX 11:02:53
9 6000 CHIX 11:02:53
17 6000 CHIX 11:02:53
1 6000 CHIX 11:02:53
39 6000 CHIX 11:02:53
28 6000 BATE 11:01:41
24 6002 CHIX 11:01:10
7 6004 CHIX 11:01:10
28 6004 CHIX 11:01:10
27 6004 CHIX 11:01:10
26 6004 CHIX 11:00:50
51 5998 CHIX 11:00:30
26 5998 CHIX 11:00:30
14 5992 CHIX 11:00:08
19 5994 BATE 10:59:19
26 5996 CHIX 10:59:14
141 5998 LSE 10:59:14
72 6000 CHIX 10:57:31
20 6002 BATE 10:57:30
72 6002 BATE 10:57:30
58 6000 CHIX 10:57:30
3 6000 CHIX 10:57:30
25 6000 CHIX 10:56:17
25 6002 CHIX 10:56:17
29 6004 CHIX 10:56:13
77 6004 LSE 10:56:13
42 6004 LSE 10:56:13
16 6006 BATE 10:54:42
49 6006 BATE 10:54:42
9 6006 BATE 10:54:42
42 6006 LSE 10:54:42
72 6006 LSE 10:54:42
14 6008 CHIX 10:54:27
45 6008 CHIX 10:54:27
98 6008 CHIX 10:54:27
50 5996 LSE 10:52:31
18 5998 CHIX 10:52:01
10 5998 CHIX 10:52:01
268 6000 CHIX 10:51:15
65 5990 LSE 10:50:52
13 5992 BATE 10:49:50
3 5992 BATE 10:49:50
6 5992 BATE 10:49:50
4 5992 BATE 10:49:50
52 5990 LSE 10:49:15
32 5992 CHIX 10:48:40
97 5992 CHIX 10:48:40
17 5990 BATE 10:48:30
18 5990 BATE 10:48:30
32 5990 CHIX 10:48:01
93 5990 CHIX 10:48:01
51 5988 CHIX 10:47:48
29 5988 CHIX 10:47:48
19 5988 BATE 10:47:36
24 5988 CHIX 10:47:36
27 5986 CHIX 10:47:36
114 5986 LSE 10:47:36
44 5988 LSE 10:47:28
83 5988 LSE 10:47:28
41 5990 LSE 10:47:28
18 5990 BATE 10:47:25
63 5990 LSE 10:47:25
15 5990 LSE 10:47:25
137 5992 LSE 10:47:22
138 5992 CHIX 10:47:21
36 5994 LSE 10:47:21
55 5992 LSE 10:47:21
126 5992 LSE 10:47:21
115 5992 LSE 10:47:19
18 5970 BATE 10:44:40
20 5966 BATE 10:44:25
12 5966 BATE 10:44:25
24 5966 CHIX 10:44:25
10 5964 CHIX 10:44:24
57 5964 CHIX 10:44:24
33 5964 CHIX 10:44:24
17 5962 BATE 10:44:10
21 5962 CHIX 10:44:10
2 5962 CHIX 10:44:10
26 5960 CHIX 10:43:05
25 5960 CHIX 10:43:00
28 5962 CHIX 10:42:00
29 5960 LSE 10:42:00
111 5960 LSE 10:42:00
14 5962 BATE 10:41:41
3 5962 BATE 10:41:41
24 5964 CHIX 10:39:03
37 5966 CHIX 10:39:00
25 5966 CHIX 10:39:00
24 5966 CHIX 10:38:57
65 5966 LSE 10:38:57
61 5966 LSE 10:38:57
5 5966 BATE 10:37:58
11 5966 BATE 10:37:58
35 5968 CHIX 10:37:58
27 5968 CHIX 10:37:58
88 5966 LSE 10:37:58
48 5966 LSE 10:37:58
26 5968 CHIX 10:37:27
18 5968 BATE 10:37:10
7 5966 BATE 10:36:54
10 5966 BATE 10:36:54
26 5966 BATE 10:36:43
43 5958 CHIX 10:35:40
24 5958 CHIX 10:35:40
27 5958 CHIX 10:35:40
19 5956 BATE 10:35:14
28 5956 CHIX 10:34:41
9 5956 CHIX 10:34:40
29 5958 CHIX 10:34:40
42 5956 CHIX 10:34:40
60 5954 LSE 10:34:12
41 5954 LSE 10:34:07
25 5954 CHIX 10:33:18
17 5954 BATE 10:33:17
17 5954 BATE 10:33:17
31 5952 BATE 10:33:12
12 5952 BATE 10:33:12
98 5952 CHIX 10:33:12
37 5950 CHIX 10:33:12
47 5950 CHIX 10:33:12
112 5944 LSE 10:30:38
17 5944 LSE 10:30:38
3 5948 CHIX 10:30:07
10 5948 BATE 10:29:47
8 5948 BATE 10:29:17
13 5948 BATE 10:29:17
5 5948 BATE 10:29:17
17 5948 BATE 10:29:17
25 5948 CHIX 10:29:17
17 5948 CHIX 10:29:17
26 5948 CHIX 10:29:14
25 5948 CHIX 10:29:14
25 5940 CHIX 10:28:15
122 5940 LSE 10:28:15
13 5944 BATE 10:27:55
6 5944 BATE 10:27:55
29 5946 CHIX 10:26:40
104 5950 LSE 10:26:40
11 5950 LSE 10:26:40
135 5950 LSE 10:26:40
5 5952 CHIX 10:26:03
24 5952 CHIX 10:26:03
38 5952 CHIX 10:26:03
25 5952 CHIX 10:26:03
127 5956 LSE 10:25:07
16 5962 BATE 10:24:22
28 5964 CHIX 10:24:22
11 5966 CHIX 10:24:00
26 5966 CHIX 10:24:00
16 5966 CHIX 10:24:00
22 5968 BATE 10:22:41
100 5968 LSE 10:22:16
19 5968 LSE 10:22:16
18 5968 BATE 10:21:42
41 5970 CHIX 10:21:42
91 5970 CHIX 10:21:42
27 5970 CHIX 10:21:42
96 5968 LSE 10:21:42
11 5962 CHIX 10:21:22
14 5962 BATE 10:21:12
16 5962 BATE 10:21:12
18 5964 BATE 10:21:12
60 5962 CHIX 10:21:12
8 5966 LSE 10:20:41
27 5966 CHIX 10:20:16
3 5966 LSE 10:20:16
60 5966 LSE 10:19:53
30 5966 LSE 10:19:30
13 5966 LSE 10:19:25
27 5968 CHIX 10:19:23
16 5970 BATE 10:18:38
5 5970 BATE 10:18:38
25 5970 CHIX 10:18:38
13 5970 BATE 10:18:15
18 5970 BATE 10:18:15
27 5972 CHIX 10:17:12
28 5974 CHIX 10:17:09
83 5974 LSE 10:17:09
56 5974 LSE 10:17:09
12 5976 BATE 10:14:54
7 5976 BATE 10:14:54
4 5976 BATE 10:14:54
2 5976 BATE 10:14:54
79 5976 LSE 10:14:54
56 5976 LSE 10:14:54
20 5978 CHIX 10:14:47
5 5978 CHIX 10:14:47
16 5978 BATE 10:14:24
60 5972 LSE 10:13:54
24 5974 CHIX 10:13:49
119 5974 LSE 10:13:49
26 5974 LSE 10:13:49
27 5976 CHIX 10:13:44
26 5976 BATE 10:13:42
16 5972 BATE 10:13:12
32 5970 CHIX 10:13:12
71 5970 CHIX 10:13:12
10 5964 LSE 10:12:51
17 5968 BATE 10:12:40
43 5968 CHIX 10:12:40
37 5968 CHIX 10:12:30
17 5962 BATE 10:12:23
26 5966 CHIX 10:12:23
31 5966 CHIX 10:12:23
44 5964 CHIX 10:12:22
69 5964 LSE 10:12:22
54 5964 LSE 10:12:22
17 5964 BATE 10:10:26
26 5964 CHIX 10:09:25
28 5964 CHIX 10:09:25
3 5964 CHIX 10:09:25
4 5964 CHIX 10:09:10
20 5964 CHIX 10:09:06
16 5966 BATE 10:09:05
26 5962 CHIX 10:08:01
1 5964 CHIX 10:07:33
28 5966 CHIX 10:07:08
26 5964 CHIX 10:07:08
28 5966 CHIX 10:07:08
117 5964 LSE 10:07:08
19 5968 BATE 10:06:34
4 5968 BATE 10:06:34
30 5968 CHIX 10:06:34
24 5968 CHIX 10:06:34
28 5966 LSE 10:06:34
16 5968 BATE 10:06:13
27 5968 CHIX 10:05:53
19 5970 BATE 10:05:48
18 5972 CHIX 10:05:44
6 5972 CHIX 10:05:44
28 5976 CHIX 10:05:09
84 5976 LSE 10:05:09
40 5976 LSE 10:05:09
23 5978 BATE 10:04:57
27 5978 BATE 10:04:57
18 5978 BATE 10:04:57
7 5978 CHIX 10:04:57
30 5978 CHIX 10:04:57
36 5978 CHIX 10:04:57
17 5974 BATE 10:03:17
21 5970 LSE 10:03:17
34 5970 LSE 10:03:17
38 5970 LSE 10:03:06
22 5970 LSE 10:02:27
31 5970 CHIX 10:00:50
5 5970 CHIX 10:00:50
11 5970 CHIX 10:00:50
118 5970 CHIX 10:00:50
27 5970 CHIX 10:00:50
41 5966 LSE 10:00:34
24 5966 CHIX 10:00:33
66 5966 LSE 10:00:33
29 5972 CHIX 09:59:53
25 5970 CHIX 09:59:53
30 5974 LSE 09:58:32
35 5974 LSE 09:58:32
49 5974 LSE 09:58:07
27 5978 CHIX 09:57:12
26 5982 CHIX 09:57:03
70 5982 LSE 09:57:03
47 5982 LSE 09:57:03
26 5984 CHIX 09:57:01
18 5984 BATE 09:56:15
17 5986 BATE 09:55:44
24 5988 CHIX 09:55:38
8 5988 CHIX 09:54:01
21 5988 CHIX 09:54:01
110 5988 LSE 09:54:01
12 5988 LSE 09:54:01
17 5990 CHIX 09:53:07
12 5990 CHIX 09:53:07
5 5994 BATE 09:53:04
14 5994 BATE 09:53:04
24 5996 CHIX 09:53:04
52 5996 LSE 09:53:04
28 5998 CHIX 09:52:52
62 5998 CHIX 09:52:52
30 5998 CHIX 09:52:52
17 5998 BATE 09:52:41
35 5996 LSE 09:51:22
46 5996 LSE 09:50:49
54 5998 LSE 09:50:39
10 6000 CHIX 09:50:35
14 6000 CHIX 09:50:35
29 6000 CHIX 09:50:19
28 6000 CHIX 09:50:19
60 5998 LSE 09:50:10
10 6002 CHIX 09:50:05
21 6002 CHIX 09:50:05
8 6002 BATE 09:49:22
8 6002 BATE 09:49:22
18 6002 BATE 09:49:22
3 6002 BATE 09:49:22
29 6002 CHIX 09:49:22
27 6008 CHIX 09:48:55
139 6010 LSE 09:48:54
26 6010 CHIX 09:47:59
28 6018 CHIX 09:45:00
24 6020 CHIX 09:43:45
13 6024 BATE 09:43:14
10 6024 BATE 09:43:14
29 6026 BATE 09:43:11
28 6026 CHIX 09:43:11
119 6026 LSE 09:43:11
36 6028 CHIX 09:42:17
101 6028 LSE 09:42:17
26 6028 LSE 09:42:17
11 6028 LSE 09:42:07
34 6028 CHIX 09:41:46
32 6028 CHIX 09:41:40
27 6026 CHIX 09:41:40
128 6026 LSE 09:41:40
44 6028 BATE 09:41:37
16 6028 BATE 09:41:37
30 6032 BATE 09:41:37
29 6030 CHIX 09:41:37
13 6028 CHIX 09:41:37
12 6028 CHIX 09:41:37
28 6030 CHIX 09:41:37
1 6032 CHIX 09:39:08
24 6030 CHIX 09:35:37
17 6030 BATE 09:35:36
29 6030 CHIX 09:35:36
80 6030 LSE 09:35:36
49 6030 LSE 09:35:36
26 6032 CHIX 09:35:31
24 6036 CHIX 09:33:18
26 6036 CHIX 09:33:18
28 6036 CHIX 09:31:49
17 6040 BATE 09:31:48
18 6044 BATE 09:31:06
28 6042 CHIX 09:31:06
31 6042 CHIX 09:31:02
27 6046 CHIX 09:31:02
123 6044 LSE 09:31:02
24 6046 BATE 09:29:23
28 6044 CHIX 09:28:36
20 6046 CHIX 09:28:08
5 6046 CHIX 09:28:08
40 6046 CHIX 09:28:08
40 6044 LSE 09:28:08
86 6044 LSE 09:28:08
7 6044 CHIX 09:27:26
17 6040 BATE 09:27:01
18 6040 BATE 09:27:01
27 6040 CHIX 09:27:01
41 6040 CHIX 09:27:01
82 6038 LSE 09:25:05
49 6038 LSE 09:25:05
27 6030 CHIX 09:23:35
18 6028 CHIX 09:22:20
9 6028 CHIX 09:22:20
27 6028 CHIX 09:22:00
24 6034 CHIX 09:19:53
16 6040 BATE 09:17:06
39 6044 CHIX 09:16:50
19 6046 BATE 09:16:40
19 6046 BATE 09:16:40
18 6046 BATE 09:16:20
27 6046 CHIX 09:16:20
111 6046 LSE 09:16:20
18 6046 LSE 09:16:20
29 6044 CHIX 09:15:23
9 6044 BATE 09:15:12
9 6044 BATE 09:15:10
40 6046 CHIX 09:15:00
26 6046 CHIX 09:15:00
152 6044 CHIX 09:14:56
27 6036 CHIX 09:13:19
53 6036 LSE 09:13:19
17 6040 BATE 09:10:15
22 6040 CHIX 09:10:15
12 6040 CHIX 09:10:15
8 6042 BATE 09:09:40
10 6042 BATE 09:09:30
22 6042 BATE 09:09:28
26 6042 CHIX 09:09:28
21 6044 BATE 09:06:43
28 6048 CHIX 09:06:41
16 6046 BATE 09:05:06
15 6046 BATE 09:05:06
3 6046 BATE 09:05:06
27 6046 CHIX 09:05:06
29 6050 CHIX 09:04:57
27 6052 CHIX 09:04:53
63 6052 CHIX 09:04:44
27 6042 CHIX 09:03:55
33 6042 CHIX 09:03:55
16 6042 BATE 09:03:41
51 6042 BATE 09:03:41
37 6042 CHIX 09:03:41
25 6042 CHIX 09:03:41
58 6042 LSE 09:03:41
61 6042 LSE 09:03:41
18 6036 CHIX 09:02:52
135 6036 LSE 09:02:52
24 6036 CHIX 09:01:19
24 6036 CHIX 09:01:19
27 6036 CHIX 09:00:43
24 6038 CHIX 08:59:59
24 6042 CHIX 08:59:57
18 6042 BATE 08:59:54
3 6042 BATE 08:59:54
116 6042 LSE 08:59:54
13 6042 BATE 08:58:49
54 6042 LSE 08:58:49
83 6042 LSE 08:58:49
64 6044 CHIX 08:58:38
33 6036 CHIX 08:57:08
29 6030 CHIX 08:56:54
122 6020 LSE 08:55:09
3 6020 LSE 08:55:09
26 6022 CHIX 08:54:39
25 6022 CHIX 08:54:39
26 6014 CHIX 08:52:56
28 6014 CHIX 08:52:56
28 6014 BATE 08:52:19
60 6016 CHIX 08:52:04
46 6016 CHIX 08:52:04
26 6016 CHIX 08:52:04
24 6016 CHIX 08:50:00
29 6020 CHIX 08:48:30
34 6020 CHIX 08:48:30
37 6020 LSE 08:48:30
103 6020 LSE 08:48:30
8 6022 BATE 08:47:50
17 6022 BATE 08:47:50
28 6022 CHIX 08:47:50
4 6022 CHIX 08:47:50
9 6022 LSE 08:47:50
52 6022 LSE 08:47:50
20 6024 BATE 08:47:00
53 6022 LSE 08:46:50
17 6022 BATE 08:46:32
85 6022 CHIX 08:46:08
28 6028 BATE 08:45:05
16 6028 CHIX 08:44:21
10 6028 CHIX 08:44:21
26 6036 CHIX 08:43:11
28 6040 CHIX 08:42:44
38 6040 LSE 08:42:44
50 6040 LSE 08:42:44
40 6040 LSE 08:42:44
26 6044 CHIX 08:41:10
15 6046 CHIX 08:40:12
11 6046 CHIX 08:40:12
28 6044 CHIX 08:39:35
24 6040 CHIX 08:38:50
1 6040 CHIX 08:38:03
28 6044 BATE 08:37:37
29 6044 CHIX 08:37:37
53 6044 LSE 08:37:37
63 6044 LSE 08:37:37
26 6048 CHIX 08:37:00
24 6054 CHIX 08:36:03
16 6062 BATE 08:35:24
1 6060 BATE 08:35:24
20 6062 BATE 08:35:01
28 6062 CHIX 08:35:01
26 6064 CHIX 08:35:01
123 6062 LSE 08:35:01
29 6062 CHIX 08:33:19
18 6062 LSE 08:32:44
52 6062 LSE 08:32:20
40 6064 CHIX 08:32:17
32 6064 CHIX 08:32:17
18 6064 BATE 08:31:30
17 6064 CHIX 08:31:30
9 6064 CHIX 08:31:23
60 6062 LSE 08:31:14
10 6062 LSE 08:31:14
18 6066 BATE 08:31:11
58 6066 CHIX 08:31:11
46 6046 CHIX 08:30:00
29 6032 CHIX 08:27:53
28 6034 CHIX 08:27:48
84 6030 LSE 08:27:33
36 6030 LSE 08:27:33
24 6036 CHIX 08:26:22
3 6034 BATE 08:25:36
4 6034 BATE 08:25:36
7 6034 BATE 08:25:36
4 6034 BATE 08:25:36
24 6036 CHIX 08:25:32
5 6040 CHIX 08:24:57
22 6040 CHIX 08:24:57
29 6046 CHIX 08:24:40
27 6046 CHIX 08:23:50
63 6046 LSE 08:23:50
70 6046 LSE 08:23:50
117 6046 LSE 08:23:50
26 6040 CHIX 08:21:57
27 6042 CHIX 08:21:43
126 6042 LSE 08:21:43
6 6054 BATE 08:19:25
12 6054 BATE 08:19:25
26 6056 CHIX 08:19:25
17 6068 BATE 08:19:20
26 6066 CHIX 08:19:20
26 6068 CHIX 08:19:20
50 6064 LSE 08:19:20
66 6066 LSE 08:19:20
25 6066 LSE 08:19:20
115 6068 LSE 08:19:20
29 6064 CHIX 08:17:26
1 6072 BATE 08:17:21
37 6072 BATE 08:17:21
24 6074 CHIX 08:17:21
2 6074 CHIX 08:17:21
24 6074 CHIX 08:17:21
18 6074 LSE 08:17:21
98 6074 LSE 08:17:21
22 6076 CHIX 08:16:58
24 6076 CHIX 08:16:58
53 6076 CHIX 08:16:57
10 6076 CHIX 08:16:57
45 6068 LSE 08:16:26
28 6072 CHIX 08:15:51
34 6070 CHIX 08:15:40
24 6064 CHIX 08:15:09
29 6066 CHIX 08:15:06
27 6068 CHIX 08:15:04
98 6068 LSE 08:15:04
29 6068 LSE 08:15:04
29 6072 CHIX 08:15:03
28 6066 BATE 08:13:48
23 6068 CHIX 08:13:44
2 6068 CHIX 08:13:44
125 6068 LSE 08:13:44
14 6068 LSE 08:13:44
121 6070 LSE 08:13:26
15 6072 CHIX 08:13:15
9 6072 CHIX 08:13:15
137 6072 LSE 08:13:15
34 6072 LSE 08:13:14
22 6076 BATE 08:13:12
25 6074 CHIX 08:13:12
21 6068 LSE 08:13:00
25 6066 CHIX 08:12:16
26 6066 CHIX 08:12:16
25 6066 CHIX 08:11:04
19 6066 BATE 08:09:52
27 6062 CHIX 08:09:52
27 6064 CHIX 08:09:52
28 6068 CHIX 08:09:52
45 6070 CHIX 08:09:48
25 6064 CHIX 08:09:19
29 6064 CHIX 08:08:06
133 6064 LSE 08:08:06
25 6066 CHIX 08:08:04
15 6066 BATE 08:07:37
3 6066 BATE 08:07:37
128 6064 LSE 08:07:37
24 6070 BATE 08:07:12
6 6070 BATE 08:07:11
29 6062 CHIX 08:07:11
27 6064 CHIX 08:06:17
18 6062 LSE 08:06:17
100 6062 LSE 08:06:17
26 6066 CHIX 08:06:16
53 6066 CHIX 08:06:16
17 6066 BATE 08:06:14
28 6092 CHIX 08:03:13
19 6094 BATE 08:02:19
25 6100 CHIX 08:02:13
67 6100 LSE 08:02:13
64 6100 LSE 08:02:07
19 6104 BATE 08:01:50
61 6104 BATE 08:01:50
28 6104 CHIX 08:01:50
68 6104 CHIX 08:01:50
5 6104 CHIX 08:01:50
17 6088 BATE 08:00:38
16 6096 BATE 08:00:36
29 6092 CHIX 08:00:36
135 6090 LSE 08:00:36
129 6096 LSE 08:00:36
120 6100 LSE 08:00:20
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
POSSEWFMLEESEII
(END) Dow Jones Newswires
May 24, 2022 13:00 ET (17:00 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
