Next PLC Transaction in Own Shares (8262M)
May 25 2022 - 12:03PM
UK Regulatory
TIDMNXT
RNS Number : 8262M
Next PLC
25 May 2022
NEXT plc
For immediate release
25 May 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 93,968
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6042.4875 pence per Share.
The highest price paid per Share was 6188p and the lowest price
paid per Share was 5938p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,645,331 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 57,968 6051.47
CHIX 24,000 6027.75
BATE 12,000 6028.58
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
18 6148 LSE 16:20:52
14 6150 BATE 16:19:40
229 6150 LSE 16:19:40
14 6146 CHIX 16:19:06
19 6146 BATE 16:18:48
115 6146 LSE 16:18:48
131 6146 LSE 16:18:48
25 6148 CHIX 16:18:39
2 6148 CHIX 16:18:39
28 6148 CHIX 16:18:24
17 6148 BATE 16:18:24
137 6148 LSE 16:18:24
131 6148 LSE 16:18:14
67 6150 BATE 16:18:13
104 6148 CHIX 16:18:10
120 6150 LSE 16:17:07
30 6152 CHIX 16:17:04
29 6152 BATE 16:17:04
24 6152 CHIX 16:17:04
127 6148 LSE 16:16:39
25 6150 CHIX 16:16:39
131 6150 LSE 16:16:37
18 6152 BATE 16:16:24
149 6152 LSE 16:16:24
47 6152 LSE 16:16:24
183 6154 LSE 16:16:18
6 6154 CHIX 16:16:18
19 6154 CHIX 16:16:18
18 6158 BATE 16:16:01
13 6156 LSE 16:15:48
53 6156 LSE 16:15:48
50 6156 LSE 16:15:48
47 6156 CHIX 16:15:48
68 6156 BATE 16:15:48
47 6156 CHIX 16:15:48
79 6156 LSE 16:15:46
41 6156 LSE 16:15:46
7 6156 CHIX 16:14:47
38 6156 CHIX 16:14:47
31 6154 BATE 16:14:24
45 6154 LSE 16:14:24
36 6154 CHIX 16:14:24
43 6154 CHIX 16:14:24
93 6154 LSE 16:14:24
19 6158 BATE 16:13:50
16 6158 BATE 16:13:33
116 6156 LSE 16:13:28
9 6158 CHIX 16:13:26
28 6158 LSE 16:13:23
45 6158 LSE 16:13:23
47 6158 LSE 16:13:23
53 6158 LSE 16:13:23
50 6158 LSE 16:13:23
9 6158 LSE 16:13:23
29 6158 LSE 16:13:23
8 6158 LSE 16:13:23
70 6158 LSE 16:13:23
21 6158 CHIX 16:13:23
10 6158 CHIX 16:13:23
29 6158 CHIX 16:13:23
28 6158 BATE 16:13:23
53 6158 CHIX 16:13:04
27 6150 LSE 16:12:17
98 6150 LSE 16:12:17
36 6152 LSE 16:12:06
48 6152 LSE 16:12:06
50 6152 LSE 16:12:06
16 6152 BATE 16:12:06
34 6152 BATE 16:12:06
19 6150 BATE 16:12:06
33 6150 CHIX 16:12:06
77 6148 LSE 16:11:15
97 6148 LSE 16:11:15
17 6152 BATE 16:11:12
119 6152 LSE 16:11:12
123 6152 LSE 16:11:12
18 6154 BATE 16:10:48
33 6152 BATE 16:10:22
19 6152 CHIX 16:10:22
4 6152 CHIX 16:10:22
33 6152 CHIX 16:10:22
13 6152 CHIX 16:10:22
201 6150 LSE 16:10:22
13 6150 LSE 16:10:22
24 6150 CHIX 16:10:22
32 6150 CHIX 16:10:22
9 6150 CHIX 16:10:22
27 6150 CHIX 16:09:48
59 6150 BATE 16:09:48
34 6146 CHIX 16:08:42
29 6146 CHIX 16:08:40
34 6148 BATE 16:08:39
16 6144 BATE 16:07:55
130 6144 LSE 16:07:55
28 6146 CHIX 16:07:54
17 6146 CHIX 16:07:54
9 6146 CHIX 16:07:54
138 6148 LSE 16:07:54
17 6150 BATE 16:07:36
17 6152 BATE 16:07:30
29 6150 CHIX 16:07:19
42 6152 LSE 16:07:19
94 6152 LSE 16:07:19
125 6156 LSE 16:07:04
126 6156 LSE 16:07:03
120 6162 LSE 16:07:02
128 6164 LSE 16:07:01
28 6168 LSE 16:07:01
53 6168 LSE 16:07:01
39 6168 LSE 16:07:01
19 6166 BATE 16:07:01
9 6170 CHIX 16:07:01
33 6170 CHIX 16:07:01
117 6174 LSE 16:07:01
136 6176 LSE 16:06:37
53 6180 LSE 16:06:35
50 6180 LSE 16:06:35
16 6180 BATE 16:06:35
48 6182 CHIX 16:06:35
187 6184 LSE 16:06:35
16 6186 BATE 16:06:35
20 6186 LSE 16:06:32
108 6186 LSE 16:06:32
142 6186 LSE 16:06:32
28 6186 CHIX 16:06:32
29 6186 CHIX 16:06:32
17 6188 BATE 16:06:11
119 6188 LSE 16:06:11
17 6188 BATE 16:06:11
77 6184 LSE 16:05:47
42 6186 CHIX 16:05:47
2 6186 BATE 16:05:43
15 6186 BATE 16:05:43
55 6186 LSE 16:05:32
179 6186 LSE 16:05:32
10 6186 BATE 16:05:28
18 6186 BATE 16:05:28
53 6184 CHIX 16:04:53
17 6186 CHIX 16:04:47
27 6186 CHIX 16:04:47
19 6186 BATE 16:04:38
118 6184 LSE 16:04:38
113 6184 LSE 16:04:38
12 6186 BATE 16:04:38
14 6186 BATE 16:04:36
72 6186 LSE 16:04:31
50 6186 LSE 16:04:31
228 6186 LSE 16:04:31
28 6184 LSE 16:04:17
53 6184 LSE 16:04:17
50 6184 LSE 16:04:17
25 6184 LSE 16:04:16
25 6184 LSE 16:04:16
13 6184 LSE 16:04:16
96 6184 LSE 16:04:16
22 6180 BATE 16:04:15
2 6180 BATE 16:04:15
17 6180 BATE 16:03:41
167 6178 LSE 16:03:41
26 6180 CHIX 16:03:40
18 6180 CHIX 16:03:40
51 6180 CHIX 16:03:36
8 6180 CHIX 16:03:36
20 6180 CHIX 16:03:33
16 6180 BATE 16:03:33
28 6180 CHIX 16:03:33
128 6180 LSE 16:03:33
38 6180 BATE 16:03:33
18 6180 BATE 16:03:33
55 6178 CHIX 16:02:54
189 6180 LSE 16:02:54
116 6182 LSE 16:02:36
123 6182 LSE 16:01:57
27 6182 CHIX 16:01:57
36 6184 BATE 16:01:56
18 6178 BATE 16:01:40
56 6178 CHIX 16:01:40
25 6178 BATE 16:01:40
17 6178 BATE 16:01:40
219 6178 LSE 16:01:40
189 6178 LSE 16:01:40
46 6172 LSE 16:00:56
40 6172 LSE 16:00:56
50 6172 LSE 16:00:56
119 6172 LSE 16:00:56
3 6166 BATE 16:00:49
19 6166 BATE 16:00:49
23 6166 LSE 16:00:42
14 6166 LSE 16:00:42
143 6166 LSE 16:00:42
9 6166 CHIX 16:00:13
20 6166 CHIX 16:00:13
12 6170 CHIX 16:00:02
12 6170 CHIX 16:00:02
18 6172 BATE 15:59:52
104 6170 CHIX 15:59:32
19 6170 BATE 15:59:32
1 6168 CHIX 15:59:32
5 6168 CHIX 15:59:32
124 6170 LSE 15:59:32
24 6168 CHIX 15:59:32
19 6170 BATE 15:58:57
154 6170 LSE 15:58:54
80 6170 LSE 15:58:54
26 6172 CHIX 15:58:52
33 6172 BATE 15:58:52
131 6172 LSE 15:58:52
39 6166 CHIX 15:57:59
3 6166 BATE 15:57:56
12 6166 BATE 15:57:56
2 6166 BATE 15:57:56
28 6166 CHIX 15:57:56
9 6164 BATE 15:57:48
18 6162 BATE 15:57:20
130 6162 LSE 15:57:20
25 6162 CHIX 15:57:19
52 6164 BATE 15:57:08
25 6162 LSE 15:56:05
110 6162 LSE 15:56:05
17 6162 BATE 15:56:05
113 6164 LSE 15:55:52
11 6166 CHIX 15:55:49
45 6166 CHIX 15:55:49
20 6166 LSE 15:55:49
29 6166 CHIX 15:55:49
117 6166 LSE 15:55:49
33 6166 CHIX 15:55:23
9 6166 CHIX 15:55:23
148 6164 LSE 15:55:22
19 6166 BATE 15:55:22
18 6166 BATE 15:55:22
166 6160 LSE 15:54:58
5 6162 CHIX 15:54:46
33 6162 CHIX 15:54:46
19 6162 BATE 15:54:38
134 6162 LSE 15:54:27
16 6162 BATE 15:54:27
7 6162 CHIX 15:54:27
2 6162 BATE 15:54:27
22 6162 CHIX 15:54:27
15 6162 BATE 15:54:27
68 6162 CHIX 15:54:27
50 6164 LSE 15:54:20
53 6164 LSE 15:54:20
25 6160 BATE 15:53:38
7 6160 LSE 15:53:29
125 6160 LSE 15:53:29
1 6160 LSE 15:53:29
126 6160 LSE 15:53:29
19 6160 BATE 15:53:29
36 6162 LSE 15:53:00
100 6162 LSE 15:53:00
50 6162 LSE 15:52:54
40 6162 LSE 15:52:52
50 6162 LSE 15:52:52
8 6156 LSE 15:52:29
3 6156 CHIX 15:52:29
50 6154 LSE 15:52:24
19 6154 BATE 15:52:24
229 6154 LSE 15:52:24
27 6156 LSE 15:52:23
16 6152 BATE 15:52:14
26 6148 CHIX 15:51:41
12 6154 LSE 15:51:27
255 6154 LSE 15:51:27
18 6154 BATE 15:51:27
19 6154 LSE 15:51:20
255 6154 LSE 15:51:20
49 6154 LSE 15:51:20
27 6154 CHIX 15:51:11
18 6154 BATE 15:51:11
29 6154 CHIX 15:51:11
6 6154 BATE 15:51:11
10 6154 CHIX 15:51:11
13 6154 CHIX 15:51:07
5 6154 CHIX 15:51:07
5 6154 BATE 15:51:07
25 6154 CHIX 15:51:07
8 6154 CHIX 15:51:07
12 6154 CHIX 15:51:07
4 6154 BATE 15:51:07
9 6154 CHIX 15:51:07
3 6154 BATE 15:51:07
4 6154 BATE 15:51:07
11 6154 CHIX 15:51:07
3 6154 BATE 15:51:07
134 6154 LSE 15:51:07
64 6156 LSE 15:50:38
255 6156 LSE 15:50:38
28 6156 LSE 15:50:38
22 6156 LSE 15:50:34
28 6156 LSE 15:50:34
53 6156 LSE 15:50:34
51 6154 LSE 15:50:09
50 6154 LSE 15:50:09
157 6154 LSE 15:50:09
27 6154 CHIX 15:50:09
19 6154 BATE 15:50:09
37 6154 CHIX 15:50:09
28 6154 BATE 15:50:09
28 6152 LSE 15:49:52
99 6152 LSE 15:49:39
16 6152 LSE 15:49:37
24 6150 BATE 15:49:36
19 6148 BATE 15:49:18
17 6148 BATE 15:49:18
2 6148 BATE 15:48:26
17 6148 BATE 15:48:26
35 6146 CHIX 15:48:17
50 6148 LSE 15:48:11
53 6148 LSE 15:48:11
24 6150 LSE 15:48:11
93 6148 LSE 15:48:11
127 6148 LSE 15:48:11
60 6148 LSE 15:48:11
58 6150 CHIX 15:48:11
71 6150 CHIX 15:48:11
29 6150 BATE 15:48:11
13 6150 CHIX 15:48:11
28 6150 CHIX 15:48:11
19 6150 BATE 15:46:25
4 6150 BATE 15:46:25
25 6150 BATE 15:46:25
25 6148 CHIX 15:45:36
26 6148 CHIX 15:45:36
11 6148 BATE 15:45:35
5 6148 BATE 15:45:35
125 6148 LSE 15:45:35
2 6148 BATE 15:45:35
17 6148 BATE 15:45:35
29 6148 CHIX 15:45:35
65 6148 LSE 15:45:19
71 6148 LSE 15:45:19
1 6150 BATE 15:45:00
33 6150 BATE 15:45:00
130 6146 LSE 15:44:10
132 6146 LSE 15:44:10
50 6150 LSE 15:44:03
53 6148 LSE 15:44:03
50 6148 LSE 15:44:03
177 6148 LSE 15:44:03
23 6148 BATE 15:44:03
24 6150 LSE 15:44:03
40 6150 CHIX 15:44:03
33 6150 CHIX 15:44:03
87 6150 LSE 15:44:03
28 6150 LSE 15:44:03
28 6150 CHIX 15:43:53
124 6150 LSE 15:43:53
34 6150 BATE 15:43:53
24 6142 CHIX 15:43:28
8 6142 CHIX 15:43:28
27 6142 BATE 15:43:28
19 6142 CHIX 15:43:28
68 6136 LSE 15:43:19
7 6136 BATE 15:42:00
10 6136 BATE 15:42:00
35 6136 CHIX 15:42:00
28 6136 BATE 15:42:00
23 6132 BATE 15:41:08
84 6132 LSE 15:40:57
30 6132 LSE 15:40:57
24 6132 CHIX 15:40:57
7 6134 CHIX 15:40:38
5 6134 CHIX 15:40:37
82 6134 CHIX 15:40:36
5 6134 CHIX 15:40:31
5 6134 CHIX 15:40:26
24 6132 CHIX 15:40:00
127 6132 LSE 15:40:00
27 6132 BATE 15:40:00
136 6132 LSE 15:40:00
136 6132 LSE 15:40:00
37 6132 BATE 15:40:00
116 6130 LSE 15:39:27
23 6130 BATE 15:39:27
25 6130 CHIX 15:39:27
126 6130 LSE 15:38:40
17 6130 BATE 15:38:40
53 6132 CHIX 15:38:07
180 6132 LSE 15:38:07
74 6132 LSE 15:38:07
143 6134 LSE 15:37:49
25 6134 CHIX 15:37:49
236 6136 LSE 15:37:27
28 6136 BATE 15:37:27
17 6136 BATE 15:37:27
47 6136 CHIX 15:37:27
6 6140 BATE 15:37:26
15 6140 BATE 15:37:26
203 6140 LSE 15:37:26
29 6140 CHIX 15:37:26
27 6140 CHIX 15:37:26
25 6142 CHIX 15:37:08
2 6142 CHIX 15:37:08
24 6142 CHIX 15:36:58
132 6136 LSE 15:36:41
54 6136 LSE 15:36:41
45 6136 LSE 15:36:41
20 6136 BATE 15:36:30
20 6136 BATE 15:36:28
10 6134 BATE 15:35:44
54 6134 CHIX 15:35:44
17 6134 BATE 15:35:44
9 6134 BATE 15:35:43
210 6134 LSE 15:35:43
16 6136 BATE 15:35:31
9 6136 BATE 15:35:30
69 6136 CHIX 15:35:30
20 6136 BATE 15:35:21
18 6138 BATE 15:34:16
16 6138 BATE 15:34:16
84 6138 LSE 15:34:16
18 6136 BATE 15:34:16
54 6138 LSE 15:34:16
48 6138 CHIX 15:34:16
28 6138 CHIX 15:34:16
9 6138 CHIX 15:34:16
79 6128 LSE 15:33:08
65 6128 LSE 15:33:08
54 6128 LSE 15:33:08
50 6128 LSE 15:33:08
48 6128 LSE 15:33:08
28 6128 LSE 15:33:08
27 6128 CHIX 15:33:08
17 6128 BATE 15:33:08
166 6128 LSE 15:33:08
19 6128 BATE 15:33:08
19 6128 BATE 15:33:08
26 6128 CHIX 15:33:08
141 6128 LSE 15:33:08
127 6126 LSE 15:32:33
4 6126 LSE 15:32:33
17 6126 CHIX 15:32:33
32 6126 BATE 15:32:33
33 6126 CHIX 15:32:33
7 6126 BATE 15:32:33
19 6126 CHIX 15:32:33
50 6114 CHIX 15:31:07
76 6108 LSE 15:30:40
39 6108 LSE 15:30:40
22 6108 BATE 15:30:40
173 6110 LSE 15:30:40
59 6110 CHIX 15:30:40
19 6110 BATE 15:30:40
19 6110 BATE 15:30:40
19 6112 BATE 15:30:06
174 6110 LSE 15:30:06
21 6112 BATE 15:30:06
13 6114 CHIX 15:30:06
115 6112 LSE 15:29:52
72 6112 LSE 15:29:52
63 6112 LSE 15:29:52
137 6102 LSE 15:28:52
17 6104 BATE 15:28:34
153 6102 LSE 15:28:16
19 6104 BATE 15:28:15
17 6104 BATE 15:28:15
28 6104 CHIX 15:28:15
27 6104 LSE 15:28:15
29 6104 CHIX 15:28:15
107 6104 LSE 15:28:15
42 6104 LSE 15:27:52
40 6104 CHIX 15:27:52
210 6104 LSE 15:27:52
30 6104 BATE 15:27:36
31 6104 CHIX 15:27:36
17 6104 BATE 15:26:35
160 6102 LSE 15:26:35
34 6104 BATE 15:26:35
9 6102 CHIX 15:26:35
13 6102 CHIX 15:26:32
4 6102 CHIX 15:26:32
188 6104 LSE 15:26:28
42 6104 LSE 15:26:25
50 6104 LSE 15:26:25
19 6104 LSE 15:26:25
45 6102 CHIX 15:26:25
40 6104 CHIX 15:26:04
19 6104 BATE 15:25:50
29 6104 BATE 15:25:50
11 6104 BATE 15:25:50
83 6104 CHIX 15:25:50
18 6104 BATE 15:25:50
154 6104 LSE 15:25:50
139 6104 LSE 15:25:50
29 6104 CHIX 15:25:50
57 6108 LSE 15:25:32
166 6108 LSE 15:25:32
241 6108 LSE 15:25:32
39 6100 LSE 15:25:11
117 6100 LSE 15:25:10
16 6096 BATE 15:24:03
134 6096 LSE 15:24:03
19 6096 BATE 15:24:03
40 6098 CHIX 15:23:57
17 6098 BATE 15:23:57
27 6098 CHIX 15:23:57
27 6094 BATE 15:23:37
6 6094 BATE 15:23:37
136 6086 LSE 15:23:03
29 6086 CHIX 15:23:03
127 6086 LSE 15:23:03
45 6084 CHIX 15:22:50
14 6084 CHIX 15:22:50
24 6084 CHIX 15:22:50
34 6084 BATE 15:22:50
7 6076 BATE 15:22:08
10 6076 BATE 15:22:08
9 6070 BATE 15:21:46
37 6070 CHIX 15:21:46
4 6070 BATE 15:21:46
2 6070 BATE 15:21:46
3 6070 BATE 15:21:46
1 6070 BATE 15:21:46
43 6062 LSE 15:20:12
54 6062 LSE 15:20:12
28 6062 LSE 15:20:12
28 6060 BATE 15:20:12
22 6060 CHIX 15:20:12
15 6060 CHIX 15:20:12
140 6062 LSE 15:20:12
17 6066 BATE 15:20:11
22 6066 BATE 15:20:11
50 6064 CHIX 15:19:57
2 6066 LSE 15:19:18
10 6066 LSE 15:19:18
110 6066 LSE 15:19:18
50 6068 CHIX 15:18:50
11 6068 BATE 15:18:50
16 6068 BATE 15:18:50
19 6068 BATE 15:18:50
10 6068 BATE 15:18:50
27 6066 CHIX 15:18:30
16 6066 BATE 15:18:27
39 6066 BATE 15:18:27
28 6068 CHIX 15:18:27
120 6056 LSE 15:17:57
27 6056 CHIX 15:16:58
27 6058 CHIX 15:16:53
121 6052 LSE 15:16:42
114 6054 LSE 15:16:13
27 6054 CHIX 15:16:13
24 6056 CHIX 15:16:03
22 6056 BATE 15:16:02
13 6056 BATE 15:16:02
2 6054 BATE 15:15:52
7 6054 BATE 15:15:52
121 6056 LSE 15:15:52
11 6054 BATE 15:15:52
16 6056 BATE 15:15:52
55 6060 LSE 15:15:50
68 6060 LSE 15:15:50
33 6062 CHIX 15:15:49
4 6062 CHIX 15:15:49
83 6062 CHIX 15:15:49
50 6038 LSE 15:14:35
19 6040 LSE 15:14:35
50 6040 LSE 15:14:35
29 6038 CHIX 15:14:35
29 6040 CHIX 15:14:35
12 6040 LSE 15:14:35
54 6040 LSE 15:14:35
10 6040 LSE 15:14:35
50 6040 LSE 15:14:35
42 6038 LSE 15:14:35
4 6038 LSE 15:14:35
12 6038 CHIX 15:14:35
7 6038 CHIX 15:14:35
29 6034 CHIX 15:13:56
26 6038 CHIX 15:13:44
19 6038 BATE 15:13:44
34 6038 BATE 15:13:44
20 6038 BATE 15:13:44
1 6036 BATE 15:13:44
17 6036 BATE 15:13:44
19 6036 BATE 15:13:44
5 6036 CHIX 15:13:44
20 6036 CHIX 15:13:44
132 6038 LSE 15:13:44
54 6040 LSE 15:13:29
50 6040 LSE 15:13:29
131 6040 LSE 15:13:29
33 6038 CHIX 15:13:05
45 6038 CHIX 15:13:05
33 6038 CHIX 15:13:05
22 6034 BATE 15:12:05
19 6034 BATE 15:12:05
27 6036 CHIX 15:12:04
50 6034 CHIX 15:11:40
175 6034 LSE 15:11:40
10 6034 BATE 15:11:40
43 6034 BATE 15:11:40
1 6034 BATE 15:11:40
25 6034 BATE 15:11:40
50 6020 LSE 15:10:31
26 6018 BATE 15:09:28
139 6022 LSE 15:09:26
8 6022 BATE 15:09:26
9 6022 BATE 15:09:26
26 6024 CHIX 15:09:13
26 6024 CHIX 15:09:02
4 6024 BATE 15:09:02
13 6024 BATE 15:09:02
17 6024 BATE 15:09:02
25 6026 CHIX 15:08:54
17 6018 BATE 15:08:22
7 6018 CHIX 15:08:22
8 6018 BATE 15:08:22
18 6018 BATE 15:08:22
122 6018 LSE 15:08:22
20 6018 CHIX 15:08:22
33 6018 BATE 15:08:22
29 6020 CHIX 15:08:10
3 6020 CHIX 15:08:02
50 6014 LSE 15:07:25
47 6014 LSE 15:07:25
28 6014 LSE 15:07:25
28 6014 LSE 15:07:25
50 6014 LSE 15:07:25
51 6014 LSE 15:07:25
17 6012 BATE 15:07:25
25 6012 CHIX 15:07:25
6 6008 CHIX 15:07:13
3 6008 CHIX 15:07:13
28 6004 LSE 15:06:32
50 6004 LSE 15:06:32
49 6004 LSE 15:06:32
29 6004 CHIX 15:06:32
59 6004 LSE 15:06:32
26 6004 CHIX 15:06:32
53 6004 LSE 15:06:25
32 6006 BATE 15:06:20
34 6006 BATE 15:06:20
4 6006 BATE 15:06:13
25 6006 BATE 15:05:12
60 6004 LSE 15:05:08
12 6004 CHIX 15:05:08
58 6004 LSE 15:05:08
24 6004 CHIX 15:05:08
28 6008 CHIX 15:05:04
12 6004 CHIX 15:05:02
14 6006 BATE 15:05:00
35 6006 BATE 15:05:00
28 6006 CHIX 15:05:00
116 6006 LSE 15:04:55
114 6006 LSE 15:04:25
31 5996 CHIX 15:03:33
29 5996 CHIX 15:03:33
24 5994 CHIX 15:03:06
17 5998 BATE 15:03:01
79 5996 LSE 15:03:01
18 5996 BATE 15:03:01
25 5996 CHIX 15:03:01
18 5996 BATE 15:03:01
39 5996 LSE 15:03:01
50 5998 LSE 15:03:01
45 5998 CHIX 15:03:01
18 5998 BATE 15:03:01
211 5998 LSE 15:03:01
12 5994 CHIX 15:02:48
17 5992 BATE 15:02:36
12 5992 CHIX 15:02:23
45 5992 CHIX 15:02:23
24 5992 CHIX 15:02:23
15 5992 BATE 15:02:23
2 5992 BATE 15:02:23
2 5992 BATE 15:02:23
66 5992 LSE 15:02:23
17 5992 LSE 15:02:23
139 5992 LSE 15:02:23
55 5990 LSE 15:02:08
71 5990 CHIX 15:02:08
6 5988 LSE 15:02:04
12 5990 CHIX 15:02:03
12 5990 CHIX 15:02:03
29 5988 CHIX 15:01:59
25 5986 CHIX 15:01:34
22 5986 LSE 15:01:34
35 5986 BATE 15:01:34
10 5986 CHIX 15:01:23
5 5986 CHIX 15:01:23
10 5986 CHIX 15:01:15
17 5986 BATE 15:01:15
9 5986 CHIX 15:01:15
5 5986 CHIX 15:01:10
3 5986 CHIX 15:01:04
5 5986 BATE 15:01:04
29 5986 CHIX 15:00:48
3 5984 BATE 15:00:18
19 5984 BATE 15:00:18
80 5984 LSE 15:00:12
49 5984 LSE 15:00:12
76 5984 LSE 14:59:49
58 5984 LSE 14:59:49
17 5984 BATE 14:59:49
10 5984 BATE 14:59:49
24 5984 BATE 14:59:29
12 5988 CHIX 14:59:09
44 5988 CHIX 14:59:09
12 5988 CHIX 14:59:06
136 5984 LSE 14:58:44
18 5986 BATE 14:58:20
13 5986 BATE 14:58:20
16 5986 BATE 14:58:20
17 5988 LSE 14:58:15
1 5988 LSE 14:58:15
8 5988 LSE 14:58:15
54 5988 LSE 14:58:15
45 5988 LSE 14:58:15
9 5988 LSE 14:58:15
17 5988 LSE 14:58:15
53 5988 BATE 14:58:15
4 5988 BATE 14:58:15
48 5986 LSE 14:58:07
35 5986 CHIX 14:57:12
16 5986 BATE 14:57:12
29 5986 CHIX 14:57:12
19 5984 BATE 14:56:16
26 5984 CHIX 14:56:16
26 5984 BATE 14:56:16
119 5986 LSE 14:56:16
27 5986 CHIX 14:56:16
10 5980 BATE 14:55:18
27 5978 LSE 14:55:17
26 5982 CHIX 14:55:08
1 5982 CHIX 14:55:08
36 5982 LSE 14:54:34
19 5982 CHIX 14:54:34
6 5982 CHIX 14:54:34
21 5986 BATE 14:54:24
16 5986 BATE 14:54:24
134 5986 LSE 14:54:23
24 5986 CHIX 14:54:23
17 5988 BATE 14:54:18
10 5988 CHIX 14:53:39
12 5988 CHIX 14:53:39
12 5988 CHIX 14:53:39
35 5988 LSE 14:53:39
50 5988 LSE 14:53:39
16 5990 BATE 14:53:16
10 5990 CHIX 14:53:16
17 5990 CHIX 14:53:16
96 5990 CHIX 14:53:16
12 5990 CHIX 14:53:16
10 5990 CHIX 14:53:16
7 5984 BATE 14:53:01
6 5984 BATE 14:53:01
34 5984 BATE 14:53:01
132 5984 LSE 14:53:01
17 5984 BATE 14:53:01
24 5986 CHIX 14:52:15
5 5986 CHIX 14:52:15
18 5988 CHIX 14:52:05
29 5990 CHIX 14:51:52
7 5992 BATE 14:51:33
7 5992 BATE 14:51:33
3 5992 BATE 14:51:33
19 5992 BATE 14:51:33
9 5992 BATE 14:51:33
3 5992 BATE 14:51:33
2 5992 BATE 14:51:33
80 5994 LSE 14:51:33
17 5996 BATE 14:51:18
58 5994 LSE 14:50:47
17 5996 BATE 14:50:37
16 5996 BATE 14:50:37
18 5996 CHIX 14:50:37
8 5996 CHIX 14:50:37
17 5996 BATE 14:50:37
24 5996 CHIX 14:50:37
16 5996 BATE 14:50:15
3 5994 BATE 14:48:57
14 5994 BATE 14:48:57
26 5994 BATE 14:48:57
1 5994 BATE 14:48:57
29 5994 BATE 14:48:53
5 5994 CHIX 14:48:53
14 5994 CHIX 14:48:53
8 5994 CHIX 14:48:50
27 5996 CHIX 14:48:24
29 5996 CHIX 14:47:57
4 5998 CHIX 14:47:51
10 5998 CHIX 14:47:45
13 5998 CHIX 14:47:44
126 5998 LSE 14:47:44
7 6002 CHIX 14:47:31
17 6002 CHIX 14:47:31
10 6004 BATE 14:47:23
10 6004 BATE 14:47:17
50 6004 CHIX 14:47:17
90 6004 CHIX 14:47:17
122 6004 LSE 14:47:17
17 6004 BATE 14:47:17
19 6004 BATE 14:47:17
130 6004 LSE 14:47:17
16 6006 BATE 14:47:07
57 5994 LSE 14:46:35
16 5998 CHIX 14:46:08
25 5998 CHIX 14:46:08
35 5998 CHIX 14:46:08
11 5998 CHIX 14:46:08
18 5992 BATE 14:45:56
11 5992 BATE 14:45:56
7 5992 BATE 14:45:56
108 5992 LSE 14:45:56
10 5992 LSE 14:45:56
2 5994 BATE 14:45:50
28 5994 CHIX 14:45:50
16 5994 BATE 14:45:50
25 5994 LSE 14:45:40
31 5994 LSE 14:45:40
13 5994 LSE 14:45:40
46 5994 LSE 14:45:40
22 5994 LSE 14:45:40
31 5994 LSE 14:45:40
9 5994 LSE 14:45:40
2 5994 LSE 14:45:40
30 5994 LSE 14:45:38
28 5994 CHIX 14:45:38
13 5994 LSE 14:45:38
31 5994 LSE 14:45:38
8 5994 LSE 14:45:30
12 5994 LSE 14:45:30
21 5994 LSE 14:45:30
50 5994 LSE 14:45:30
46 5994 LSE 14:45:30
95 5994 LSE 14:45:30
29 5994 LSE 14:45:30
27 5994 CHIX 14:45:30
39 5994 BATE 14:45:30
11 5994 CHIX 14:45:30
17 5992 BATE 14:45:04
21 5990 LSE 14:45:01
41 5990 LSE 14:45:01
27 5990 LSE 14:45:01
11 5990 LSE 14:45:01
54 5990 LSE 14:45:01
8 5988 BATE 14:45:01
25 5988 CHIX 14:45:01
11 5990 LSE 14:45:01
54 5990 LSE 14:45:01
11 5990 CHIX 14:44:23
12 5990 CHIX 14:44:23
2 5990 CHIX 14:44:23
13 5990 CHIX 14:44:23
11 5990 CHIX 14:44:23
11 5990 CHIX 14:44:23
11 5990 CHIX 14:44:23
11 5990 CHIX 14:44:23
2 5988 CHIX 14:44:20
51 5988 CHIX 14:44:20
12 5988 CHIX 14:44:20
99 5990 LSE 14:42:59
21 5990 BATE 14:42:59
38 5990 LSE 14:42:59
24 5990 CHIX 14:42:59
28 5990 BATE 14:42:59
16 5992 BATE 14:42:54
26 5992 CHIX 14:42:54
149 5990 LSE 14:41:54
22 5990 BATE 14:41:54
26 5990 CHIX 14:41:54
16 5990 BATE 14:41:54
21 5990 LSE 14:41:54
70 5992 LSE 14:41:47
27 5992 CHIX 14:41:47
5 5992 BATE 14:41:46
12 5992 BATE 14:41:46
71 5994 CHIX 14:41:42
45 5994 BATE 14:41:42
17 5988 BATE 14:40:47
28 5988 CHIX 14:40:47
41 5984 LSE 14:40:35
26 5986 CHIX 14:40:25
34 5988 BATE 14:39:43
18 5988 BATE 14:39:43
18 5992 BATE 14:39:29
34 5990 BATE 14:38:24
24 5990 CHIX 14:38:24
132 5990 LSE 14:38:24
24 5992 CHIX 14:38:23
5 5992 CHIX 14:38:23
45 5996 BATE 14:38:15
17 5994 BATE 14:38:15
21 5992 CHIX 14:38:03
117 5994 LSE 14:37:00
24 5994 CHIX 14:37:00
29 5996 CHIX 14:36:44
122 5998 LSE 14:36:44
4 6000 CHIX 14:36:37
28 6000 CHIX 14:36:37
8 6000 CHIX 14:36:37
19 6000 CHIX 14:36:20
43 5998 CHIX 14:36:06
63 5992 LSE 14:35:56
27 5994 CHIX 14:35:52
1 5996 LSE 14:35:51
30 5996 CHIX 14:35:51
70 5994 LSE 14:35:51
50 5994 LSE 14:35:51
34 5996 BATE 14:35:51
23 5998 BATE 14:35:51
16 5996 BATE 14:35:51
28 5996 CHIX 14:35:51
34 5996 BATE 14:35:51
17 5996 BATE 14:35:51
26 5996 CHIX 14:35:51
126 5992 LSE 14:35:07
24 5992 CHIX 14:35:07
16 5994 BATE 14:34:49
65 5994 LSE 14:34:28
66 5994 LSE 14:34:28
6 5996 BATE 14:34:17
17 5996 BATE 14:34:17
12 5996 LSE 14:34:17
109 5996 LSE 14:34:17
29 5996 CHIX 14:34:17
16 5996 BATE 14:34:17
32 6000 BATE 14:34:08
27 5998 CHIX 14:34:03
16 5988 BATE 14:33:31
34 5982 CHIX 14:33:06
18 5982 BATE 14:33:06
25 5982 CHIX 14:33:06
24 5982 BATE 14:33:06
26 5982 CHIX 14:32:47
26 5982 CHIX 14:32:40
29 5982 CHIX 14:32:40
100 5972 LSE 14:31:45
16 5972 LSE 14:31:45
29 5972 CHIX 14:31:45
17 5972 BATE 14:31:45
4 5974 CHIX 14:31:43
2 5974 CHIX 14:31:42
26 5974 CHIX 14:31:42
34 5974 BATE 14:31:42
18 5972 BATE 14:31:21
2 5972 BATE 14:31:21
3 5972 BATE 14:31:21
6 5972 BATE 14:31:21
6 5972 BATE 14:31:21
27 5966 CHIX 14:30:31
128 5970 LSE 14:30:19
7 5970 BATE 14:30:19
9 5970 BATE 14:30:19
116 5972 LSE 14:30:18
14 5972 BATE 14:30:18
4 5972 BATE 14:30:18
26 5972 CHIX 14:30:18
26 5978 CHIX 14:30:15
34 5978 CHIX 14:30:15
3 5978 CHIX 14:30:14
13 5978 CHIX 14:30:14
19 5978 CHIX 14:30:10
28 5972 CHIX 14:30:05
19 5970 CHIX 14:30:04
23 5968 BATE 14:29:38
99 5966 LSE 14:29:26
32 5966 LSE 14:29:26
17 5968 BATE 14:29:26
18 5968 BATE 14:29:26
17 5968 BATE 14:29:26
19 5966 BATE 14:28:34
9 5966 BATE 14:26:52
7 5966 BATE 14:26:52
3 5966 BATE 14:26:52
28 5966 CHIX 14:26:52
19 5966 BATE 14:26:52
21 5966 BATE 14:26:52
6 5970 BATE 14:26:43
4 5970 BATE 14:26:43
7 5970 BATE 14:26:43
30 5972 CHIX 14:26:28
2 5972 CHIX 14:26:28
36 5972 CHIX 14:26:28
28 5972 CHIX 14:26:28
75 5970 BATE 14:26:27
19 5964 BATE 14:24:01
19 5964 BATE 14:23:23
30 5964 CHIX 14:21:58
16 5964 BATE 14:21:58
19 5964 BATE 14:21:58
46 5964 LSE 14:21:58
78 5964 LSE 14:21:58
23 5966 BATE 14:21:08
56 5966 BATE 14:20:44
24 5966 CHIX 14:18:49
31 5968 BATE 14:18:48
28 5968 CHIX 14:18:40
19 5970 BATE 14:18:08
13 5970 LSE 14:18:02
24 5970 CHIX 14:18:02
16 5970 BATE 14:18:02
27 5970 LSE 14:18:02
51 5970 LSE 14:18:02
22 5970 LSE 14:18:02
2 5972 BATE 14:17:39
18 5972 BATE 14:17:16
22 5972 BATE 14:17:16
36 5972 CHIX 14:16:43
22 5972 BATE 14:16:37
28 5972 BATE 14:16:36
21 5970 BATE 14:15:20
46 5970 BATE 14:13:20
19 5974 BATE 14:11:43
24 5974 BATE 14:11:43
28 5976 CHIX 14:11:13
77 5984 LSE 14:09:22
10 5984 LSE 14:09:22
35 5984 LSE 14:09:22
32 5984 BATE 14:09:22
124 5984 LSE 14:09:22
131 5984 LSE 14:09:22
23 5984 BATE 14:09:22
20 5984 BATE 14:09:22
61 5984 BATE 14:09:22
4 5984 BATE 14:09:22
12 5984 BATE 14:09:22
6 5984 BATE 14:09:22
27 5984 CHIX 14:09:22
28 5968 CHIX 14:05:32
79 5968 CHIX 14:05:32
8 5968 CHIX 14:05:32
17 5966 BATE 14:05:28
11 5966 BATE 14:04:59
3 5966 BATE 14:04:59
2 5966 BATE 14:04:59
8 5966 BATE 14:04:59
16 5954 BATE 14:04:09
88 5960 LSE 14:03:07
46 5960 LSE 14:03:07
26 5960 CHIX 14:03:07
26 5960 BATE 14:03:07
33 5960 BATE 14:03:07
28 5960 CHIX 14:03:07
24 5960 CHIX 14:03:07
17 5960 BATE 14:03:07
40 5960 BATE 14:03:07
17 5960 CHIX 14:01:03
19 5958 BATE 14:00:49
31 5952 LSE 14:00:11
31 5952 LSE 14:00:11
63 5952 LSE 14:00:10
16 5954 BATE 14:00:03
18 5954 BATE 14:00:03
3 5954 BATE 14:00:03
32 5954 CHIX 14:00:03
3 5954 BATE 13:59:43
131 5954 LSE 13:59:43
1 5954 BATE 13:59:00
48 5954 BATE 13:58:50
3 5952 BATE 13:57:41
13 5952 BATE 13:57:17
6 5954 CHIX 13:56:43
19 5954 BATE 13:56:43
19 5954 BATE 13:56:43
4 5954 CHIX 13:56:43
21 5954 CHIX 13:56:43
3 5954 CHIX 13:56:43
22 5954 CHIX 13:56:19
9 5954 CHIX 13:55:19
3 5956 BATE 13:55:17
3 5956 BATE 13:55:17
9 5956 BATE 13:55:17
3 5956 BATE 13:55:17
17 5958 BATE 13:55:17
9 5954 CHIX 13:54:47
9 5954 CHIX 13:54:47
16 5956 BATE 13:52:52
25 5956 BATE 13:52:52
5 5958 BATE 13:52:47
63 5958 BATE 13:52:42
27 5958 CHIX 13:52:17
2 5958 LSE 13:52:17
125 5958 LSE 13:52:17
1 5954 BATE 13:50:50
7 5954 BATE 13:50:50
16 5954 BATE 13:50:50
3 5954 BATE 13:50:50
29 5954 CHIX 13:49:50
18 5954 BATE 13:49:50
40 5956 BATE 13:49:27
18 5956 CHIX 13:47:27
17 5954 BATE 13:47:15
10 5954 BATE 13:46:54
17 5954 CHIX 13:46:54
23 5954 BATE 13:46:50
123 5954 LSE 13:46:50
8 5954 CHIX 13:46:50
111 5956 BATE 13:45:23
19 5956 BATE 13:45:23
24 5956 CHIX 13:42:04
80 5954 LSE 13:41:05
33 5954 LSE 13:41:05
45 5954 LSE 13:41:05
16 5954 LSE 13:41:05
77 5954 LSE 13:41:04
26 5956 CHIX 13:41:04
17 5958 BATE 13:40:42
17 5958 BATE 13:40:28
17 5958 BATE 13:39:28
17 5958 BATE 13:39:28
29 5956 CHIX 13:39:07
7 5956 CHIX 13:38:05
28 5956 CHIX 13:38:05
27 5954 CHIX 13:37:58
19 5958 CHIX 13:37:07
7 5958 CHIX 13:37:07
31 5958 BATE 13:37:07
22 5960 BATE 13:37:00
26 5960 BATE 13:37:00
17 5960 BATE 13:36:17
26 5962 CHIX 13:36:17
16 5962 BATE 13:36:17
27 5960 CHIX 13:34:53
21 5960 BATE 13:34:53
17 5960 BATE 13:33:23
17 5960 BATE 13:33:18
19 5960 BATE 13:32:41
21 5958 CHIX 13:32:16
40 5962 BATE 13:32:04
30 5962 CHIX 13:32:04
28 5958 BATE 13:30:51
121 5958 LSE 13:30:16
33 5958 CHIX 13:30:16
28 5958 CHIX 13:28:39
7 5958 BATE 13:28:39
19 5958 BATE 13:28:39
51 5958 LSE 13:28:39
70 5958 LSE 13:28:39
9 5958 BATE 13:28:39
28 5960 BATE 13:28:08
1 5960 BATE 13:27:08
17 5960 BATE 13:27:08
27 5960 CHIX 13:26:43
29 5960 BATE 13:26:43
25 5958 CHIX 13:25:59
38 5958 CHIX 13:25:59
114 5954 LSE 13:25:36
36 5958 LSE 13:24:53
97 5958 LSE 13:24:53
22 5958 BATE 13:24:53
32 5958 CHIX 13:24:53
27 5960 CHIX 13:24:53
4 5962 CHIX 13:24:44
2 5962 CHIX 13:24:42
6 5962 BATE 13:24:41
16 5962 BATE 13:24:41
4 5962 BATE 13:24:41
2 5962 BATE 13:24:31
46 5962 BATE 13:24:31
18 5960 CHIX 13:24:00
17 5960 BATE 13:24:00
24 5958 CHIX 13:22:21
7 5960 CHIX 13:22:06
7 5960 CHIX 13:21:56
8 5960 CHIX 13:21:46
27 5960 CHIX 13:21:45
73 5960 BATE 13:21:45
31 5960 BATE 13:21:45
50 5956 LSE 13:21:19
66 5956 LSE 13:21:19
14 5956 CHIX 13:21:19
36 5956 CHIX 13:21:19
30 5960 BATE 13:19:56
36 5962 CHIX 13:19:08
40 5962 CHIX 13:19:08
16 5966 BATE 13:18:19
19 5966 BATE 13:18:02
45 5966 CHIX 13:18:02
73 5964 LSE 13:17:29
41 5964 LSE 13:17:29
17 5964 BATE 13:13:50
28 5964 CHIX 13:13:50
131 5966 LSE 13:13:44
26 5966 CHIX 13:13:44
25 5964 CHIX 13:12:30
1 5962 CHIX 13:12:20
30 5962 CHIX 13:12:20
20 5958 CHIX 13:10:06
6 5958 CHIX 13:10:06
28 5960 CHIX 13:10:01
6 5960 CHIX 13:10:01
35 5960 BATE 13:10:01
23 5960 CHIX 13:09:41
66 5954 LSE 13:09:29
59 5954 LSE 13:09:29
16 5958 BATE 13:09:24
17 5958 BATE 13:09:04
25 5956 CHIX 13:09:04
24 5958 CHIX 13:08:36
13 5958 CHIX 13:08:18
14 5958 CHIX 13:08:18
6 5960 BATE 13:08:15
39 5960 BATE 13:08:15
29 5956 CHIX 13:06:09
45 5958 LSE 13:06:09
77 5958 LSE 13:06:09
38 5960 CHIX 13:04:11
92 5960 CHIX 13:04:11
15 5960 BATE 13:04:11
4 5960 BATE 13:04:11
1 5960 BATE 13:04:11
19 5960 BATE 13:03:34
27 5960 CHIX 13:03:33
26 5954 CHIX 13:02:48
9 5954 CHIX 13:02:48
19 5954 CHIX 13:02:48
19 5952 BATE 13:02:33
35 5952 CHIX 13:02:33
27 5956 CHIX 13:02:31
25 5958 CHIX 13:02:31
19 5964 BATE 13:00:02
135 5964 LSE 13:00:02
30 5964 BATE 13:00:02
26 5964 CHIX 13:00:02
24 5964 CHIX 13:00:02
26 5962 CHIX 12:58:20
18 5962 BATE 12:57:41
19 5964 BATE 12:57:27
31 5964 BATE 12:57:27
8 5964 BATE 12:57:27
19 5962 BATE 12:55:18
28 5962 BATE 12:55:18
129 5962 LSE 12:55:18
18 5964 BATE 12:55:17
129 5964 LSE 12:55:17
32 5964 CHIX 12:55:17
76 5964 CHIX 12:55:17
13 5964 CHIX 12:55:17
19 5964 BATE 12:55:17
27 5962 CHIX 12:54:40
21 5962 BATE 12:54:36
20 5956 BATE 12:53:47
7 5956 BATE 12:53:47
12 5956 BATE 12:53:47
38 5952 CHIX 12:53:23
27 5954 CHIX 12:53:16
18 5950 CHIX 12:52:41
30 5950 CHIX 12:52:41
17 5946 BATE 12:51:30
27 5948 CHIX 12:51:20
26 5952 CHIX 12:51:00
17 5950 BATE 12:50:35
25 5948 CHIX 12:49:46
63 5950 LSE 12:49:29
22 5950 LSE 12:49:29
27 5950 CHIX 12:49:29
42 5950 LSE 12:49:09
28 5954 CHIX 12:48:59
24 5952 LSE 12:45:57
35 5952 LSE 12:45:57
70 5952 LSE 12:45:57
25 5950 BATE 12:45:57
209 5954 LSE 12:45:57
20 5958 BATE 12:44:20
8 5958 BATE 12:44:20
30 5958 BATE 12:44:20
29 5958 CHIX 12:44:20
26 5958 CHIX 12:44:20
82 5958 CHIX 12:44:20
27 5958 CHIX 12:44:20
37 5942 BATE 12:41:54
9 5942 CHIX 12:41:45
2 5942 CHIX 12:41:36
26 5940 CHIX 12:41:12
16 5940 BATE 12:40:42
9 5940 BATE 12:40:42
19 5940 BATE 12:40:42
17 5940 BATE 12:40:42
27 5938 CHIX 12:40:31
25 5938 CHIX 12:39:53
16 5942 CHIX 12:39:49
2 5942 CHIX 12:39:49
69 5942 LSE 12:39:49
4 5942 CHIX 12:39:49
7 5942 CHIX 12:39:49
62 5942 LSE 12:39:41
4 5942 LSE 12:39:39
72 5946 LSE 12:39:39
19 5946 BATE 12:39:39
59 5946 LSE 12:39:39
20 5946 BATE 12:39:39
29 5950 CHIX 12:39:36
26 5952 CHIX 12:39:35
113 5952 LSE 12:39:35
30 5954 LSE 12:38:43
97 5954 LSE 12:38:43
31 5958 CHIX 12:38:41
29 5976 CHIX 12:37:38
28 5980 CHIX 12:37:25
88 5984 LSE 12:37:25
28 5984 LSE 12:37:25
29 5984 CHIX 12:37:25
116 5988 LSE 12:37:17
52 5990 LSE 12:37:17
69 5990 LSE 12:37:17
35 5990 BATE 12:37:17
123 5990 LSE 12:37:17
66 5990 BATE 12:37:17
35 5992 CHIX 12:37:14
146 5992 CHIX 12:37:14
92 5992 CHIX 12:37:14
132 5990 LSE 12:37:12
40 5992 LSE 12:37:07
81 5992 LSE 12:37:07
3 5992 LSE 12:36:55
214 5992 LSE 12:36:55
64 5992 LSE 12:36:47
352 5992 LSE 12:36:47
97 5992 BATE 12:36:47
56 5992 CHIX 12:36:47
11 5992 CHIX 12:36:47
89 5992 CHIX 12:36:47
183 5992 BATE 12:36:47
27 5994 CHIX 12:36:47
27 5996 CHIX 12:36:47
27 5996 CHIX 12:35:49
17 5996 BATE 12:35:49
29 5998 CHIX 12:35:49
24 5996 CHIX 12:33:43
38 5998 CHIX 12:33:43
49 5998 LSE 12:33:43
83 5998 LSE 12:33:43
3 6002 CHIX 12:32:09
2 6004 BATE 12:31:24
27 6004 CHIX 12:31:24
3 6004 BATE 12:31:24
9 6004 BATE 12:31:24
5 6004 CHIX 12:31:24
5 6004 BATE 12:31:24
23 6004 CHIX 12:31:24
7 6004 CHIX 12:31:24
6 6000 BATE 12:30:52
18 6000 BATE 12:30:52
43 6000 BATE 12:30:52
5 5996 CHIX 12:28:35
9 5996 CHIX 12:28:35
24 5994 CHIX 12:27:49
85 5994 LSE 12:27:02
46 5994 CHIX 12:27:02
29 5994 CHIX 12:27:02
19 5994 BATE 12:27:02
25 5994 CHIX 12:27:02
48 5994 LSE 12:26:44
16 5996 BATE 12:24:46
16 6000 BATE 12:24:29
134 6000 LSE 12:24:24
28 6002 CHIX 12:22:58
25 6002 CHIX 12:22:58
33 6002 CHIX 12:22:58
51 6002 BATE 12:22:58
29 5998 CHIX 12:22:04
131 5992 LSE 12:21:52
135 5994 LSE 12:18:46
27 5994 CHIX 12:18:46
9 5996 CHIX 12:17:33
25 5996 CHIX 12:17:33
263 5998 LSE 12:17:27
26 5998 CHIX 12:17:27
124 5996 LSE 12:16:08
26 5998 CHIX 12:16:08
27 5998 BATE 12:16:08
17 6000 BATE 12:16:08
26 5996 CHIX 12:16:08
47 6000 CHIX 12:16:08
87 6000 BATE 12:16:08
6 5998 BATE 12:16:08
30 5996 CHIX 12:15:06
18 5996 BATE 12:12:50
92 5998 LSE 12:12:50
28 5998 CHIX 12:12:50
27 5998 LSE 12:10:24
32 6002 LSE 12:09:21
106 6002 LSE 12:09:21
27 6002 CHIX 12:09:21
26 6004 CHIX 12:09:15
50 6004 LSE 12:09:14
32 6004 LSE 12:09:14
53 6004 LSE 12:09:14
21 6008 LSE 12:09:14
50 6008 LSE 12:09:14
37 6008 CHIX 12:08:49
34 6008 BATE 12:06:34
37 6006 BATE 12:06:34
40 6006 CHIX 12:06:01
51 6006 CHIX 12:06:01
9 6006 CHIX 12:06:01
107 6004 CHIX 12:06:00
89 5998 LSE 12:05:05
27 6000 CHIX 11:55:24
2 6000 CHIX 11:55:24
31 6000 CHIX 11:54:43
16 6000 BATE 11:54:43
28 6000 BATE 11:53:39
28 6000 CHIX 11:53:39
25 6004 CHIX 11:53:04
17 6006 BATE 11:51:52
5 6008 LSE 11:51:25
14 6008 CHIX 11:51:25
13 6008 CHIX 11:51:25
62 6008 LSE 11:51:23
47 6008 LSE 11:50:33
13 6010 CHIX 11:50:23
14 6010 CHIX 11:50:18
1 6012 BATE 11:48:23
31 6012 BATE 11:48:23
1 6012 BATE 11:48:23
32 6012 CHIX 11:48:23
99 6012 BATE 11:48:23
11 6012 BATE 11:48:23
35 6012 CHIX 11:48:23
5 6012 BATE 11:48:23
2 6008 CHIX 11:46:52
118 6012 LSE 11:46:29
13 6012 LSE 11:46:29
12 6012 CHIX 11:46:29
17 6012 CHIX 11:45:05
3 6014 BATE 11:44:29
14 6014 BATE 11:44:29
3 6014 BATE 11:44:07
39 6018 LSE 11:43:02
15 6018 LSE 11:43:02
5 6018 CHIX 11:43:02
9 6018 LSE 11:43:02
20 6018 CHIX 11:43:02
4 6018 CHIX 11:43:02
16 6020 BATE 11:43:02
53 6018 LSE 11:42:46
25 6020 CHIX 11:41:31
17 6022 CHIX 11:40:28
10 6022 CHIX 11:40:28
114 6018 LSE 11:39:17
6 6020 CHIX 11:33:12
40 6020 CHIX 11:33:12
25 6020 CHIX 11:33:12
27 6020 CHIX 11:33:12
24 6018 CHIX 11:30:47
131 6020 LSE 11:30:27
30 6022 BATE 11:30:06
39 6022 CHIX 11:28:29
85 6022 LSE 11:28:29
35 6022 LSE 11:28:29
51 6022 CHIX 11:28:29
21 6022 CHIX 11:28:29
33 6022 CHIX 11:28:12
59 6014 LSE 11:27:02
59 6014 LSE 11:23:35
45 6016 CHIX 11:22:35
26 6018 CHIX 11:21:19
27 6016 CHIX 11:17:08
2 6016 CHIX 11:17:08
125 6018 LSE 11:16:11
14 6018 BATE 11:16:11
7 6018 BATE 11:16:11
24 6018 CHIX 11:16:11
4 6018 BATE 11:16:11
5 6018 BATE 11:15:15
3 6018 BATE 11:15:15
1 6018 CHIX 11:14:48
27 6018 CHIX 11:14:48
66 6020 LSE 11:13:39
19 6020 BATE 11:13:39
24 6020 CHIX 11:13:39
23 6020 BATE 11:13:39
52 6020 LSE 11:13:39
17 6020 BATE 11:13:39
26 6020 CHIX 11:13:39
7 6020 BATE 11:13:39
24 6016 CHIX 11:11:43
25 6010 CHIX 11:10:54
15 6008 LSE 11:08:07
100 6008 LSE 11:08:06
29 6008 CHIX 11:08:05
51 6010 CHIX 11:07:58
50 6010 LSE 11:07:56
5 6010 BATE 11:07:56
3 6010 BATE 11:07:56
18 6010 BATE 11:07:51
9 6010 BATE 11:07:51
7 6010 BATE 11:07:46
21 6010 BATE 11:07:46
16 6010 BATE 11:07:46
27 6010 CHIX 11:07:45
124 6012 LSE 11:07:45
5 6012 CHIX 11:07:03
21 6012 CHIX 11:07:03
50 6014 CHIX 11:04:37
19 6014 LSE 11:04:37
100 6014 LSE 11:04:37
9 6016 BATE 11:04:33
3 6016 BATE 11:04:33
2 6016 BATE 11:04:33
5 6016 BATE 11:04:33
39 6018 CHIX 11:01:23
44 6018 CHIX 11:01:23
16 6020 BATE 11:00:09
6 6020 BATE 11:00:09
29 6020 CHIX 10:59:41
55 6022 LSE 10:59:36
25 6022 LSE 10:59:36
54 6022 LSE 10:59:36
29 6020 CHIX 10:56:41
27 6020 CHIX 10:56:41
137 6020 LSE 10:56:41
18 6022 LSE 10:56:13
100 6022 LSE 10:56:13
31 6022 CHIX 10:54:44
4 6022 BATE 10:54:38
2 6022 BATE 10:54:36
3 6022 BATE 10:54:34
7 6022 BATE 10:54:34
2 6022 BATE 10:54:33
27 6022 CHIX 10:54:33
5 6022 CHIX 10:54:33
26 6022 CHIX 10:54:20
25 6022 CHIX 10:54:08
26 6024 CHIX 10:53:37
27 6018 CHIX 10:50:34
16 6024 BATE 10:49:59
12 6024 CHIX 10:49:59
7 6024 CHIX 10:49:59
10 6024 CHIX 10:49:59
31 6024 CHIX 10:48:54
138 6024 LSE 10:48:54
6 6026 BATE 10:46:14
11 6026 BATE 10:46:03
3 6026 BATE 10:46:03
4 6026 BATE 10:46:03
29 6024 CHIX 10:44:57
68 6022 LSE 10:44:57
60 6022 LSE 10:44:57
29 6022 CHIX 10:44:57
17 6026 BATE 10:44:52
113 6026 LSE 10:44:50
24 6026 CHIX 10:44:50
58 6026 CHIX 10:43:40
13 6026 CHIX 10:43:40
18 6028 BATE 10:43:35
63 6028 CHIX 10:43:35
5 6028 BATE 10:43:35
34 6028 BATE 10:43:35
69 6018 LSE 10:42:46
24 6018 CHIX 10:42:46
44 6018 LSE 10:41:45
13 6020 CHIX 10:41:30
12 6020 CHIX 10:41:30
24 6022 CHIX 10:40:19
16 6022 BATE 10:40:19
27 6022 CHIX 10:40:19
81 6026 CHIX 10:39:02
68 6026 LSE 10:39:02
23 6026 LSE 10:39:02
18 6026 BATE 10:39:02
25 6026 LSE 10:38:57
64 6020 LSE 10:35:14
59 6020 LSE 10:34:54
108 6020 LSE 10:33:58
29 6020 LSE 10:33:58
57 6022 CHIX 10:32:00
51 6022 CHIX 10:32:00
11 6018 BATE 10:31:07
7 6018 BATE 10:31:07
90 6018 LSE 10:30:25
28 6018 CHIX 10:30:25
63 6018 LSE 10:30:25
24 6018 CHIX 10:30:25
27 6020 CHIX 10:30:11
4 6020 CHIX 10:30:05
28 6020 CHIX 10:29:14
26 6022 CHIX 10:29:14
50 6022 LSE 10:29:14
17 6022 BATE 10:29:14
63 6022 LSE 10:29:14
120 6022 LSE 10:29:14
19 6026 BATE 10:28:09
11 6026 LSE 10:28:05
75 6026 LSE 10:28:05
99 6026 LSE 10:28:05
17 6024 BATE 10:27:52
64 6024 CHIX 10:27:52
45 6024 CHIX 10:27:52
6 6024 BATE 10:27:52
10 6024 BATE 10:27:52
2 6024 BATE 10:27:52
125 6014 LSE 10:23:16
24 6014 CHIX 10:23:16
24 6014 BATE 10:23:16
25 6016 CHIX 10:23:13
26 6016 CHIX 10:23:13
10 6018 CHIX 10:23:09
62 6018 CHIX 10:23:09
10 6018 CHIX 10:23:09
9 6018 CHIX 10:23:09
56 6018 CHIX 10:23:09
17 6018 CHIX 10:23:09
35 6018 CHIX 10:23:09
21 6006 BATE 10:19:41
49 6006 CHIX 10:19:41
17 6000 CHIX 10:16:14
7 6000 CHIX 10:16:14
12 6000 BATE 10:15:31
4 6000 BATE 10:15:31
7 6000 BATE 10:15:31
5 6000 BATE 10:15:31
3 6002 LSE 10:15:31
28 6002 CHIX 10:15:31
25 6002 CHIX 10:15:31
125 6002 LSE 10:15:31
40 6004 BATE 10:14:20
1 6004 BATE 10:14:03
30 5994 BATE 10:12:09
18 5996 BATE 10:10:56
31 5996 BATE 10:10:55
26 5996 CHIX 10:10:55
41 5996 LSE 10:10:55
75 5996 LSE 10:10:55
25 5998 CHIX 10:09:50
65 5998 CHIX 10:09:50
24 5994 CHIX 10:07:42
16 5996 BATE 10:07:02
25 5996 CHIX 10:07:02
25 6000 CHIX 10:06:12
2 5998 BATE 10:05:31
27 5998 BATE 10:05:31
1 5998 BATE 10:05:31
13 5998 BATE 10:05:31
4 5998 BATE 10:05:31
24 6000 CHIX 10:05:31
2 6000 CHIX 10:05:31
26 6000 CHIX 10:03:50
25 6002 CHIX 10:03:50
29 6002 CHIX 10:03:50
3 6000 CHIX 10:02:05
54 6000 CHIX 10:02:05
7 6000 CHIX 10:02:05
27 6000 CHIX 10:02:05
16 6000 BATE 10:02:05
3 6000 BATE 10:02:05
130 5998 LSE 10:02:05
25 6000 CHIX 10:02:05
25 6000 CHIX 10:02:05
22 6000 CHIX 10:02:05
1 6000 CHIX 09:59:59
19 6000 BATE 09:59:52
19 6000 BATE 09:59:52
7 6000 BATE 09:59:52
9 5994 LSE 09:57:52
48 5994 LSE 09:57:52
32 5994 LSE 09:57:48
41 5994 LSE 09:57:28
25 6002 CHIX 09:55:54
2 6002 CHIX 09:55:54
30 6004 CHIX 09:55:51
27 6008 CHIX 09:55:48
13 6008 BATE 09:55:48
4 6008 BATE 09:55:48
2 6008 BATE 09:55:48
5 6008 BATE 09:55:48
14 6008 BATE 09:55:48
36 6010 LSE 09:55:48
27 6010 CHIX 09:55:48
98 6010 LSE 09:55:48
22 6014 BATE 09:54:42
120 6014 LSE 09:54:42
44 6014 BATE 09:54:42
30 6016 CHIX 09:54:15
31 6016 CHIX 09:54:15
15 6016 CHIX 09:54:15
100 6016 CHIX 09:54:15
46 6016 CHIX 09:54:15
33 5994 CHIX 09:49:34
55 5994 LSE 09:49:25
64 5994 LSE 09:49:24
18 5994 BATE 09:48:05
27 6000 CHIX 09:46:32
60 6002 LSE 09:44:59
53 6002 LSE 09:44:39
16 6002 BATE 09:44:39
24 6004 CHIX 09:44:36
138 6006 LSE 09:44:36
15 6008 CHIX 09:44:33
14 6008 CHIX 09:44:33
25 6008 CHIX 09:44:33
84 6008 LSE 09:44:20
7 6008 LSE 09:44:20
26 6008 LSE 09:44:20
17 6010 BATE 09:44:10
17 6012 BATE 09:44:04
124 6012 LSE 09:44:02
137 6012 LSE 09:44:02
48 6008 LSE 09:42:43
5 6008 LSE 09:42:40
79 6008 LSE 09:42:40
29 6010 CHIX 09:42:40
17 6010 CHIX 09:42:40
78 6010 LSE 09:42:40
44 6010 LSE 09:42:40
9 6010 CHIX 09:42:40
9 6010 BATE 09:42:40
124 6012 LSE 09:42:40
25 6012 CHIX 09:42:40
6 6010 BATE 09:41:13
9 6010 BATE 09:41:13
135 6012 LSE 09:41:08
25 6012 CHIX 09:41:08
24 6012 CHIX 09:40:31
19 6012 BATE 09:40:31
1 6012 CHIX 09:40:31
154 6014 LSE 09:40:31
169 6016 LSE 09:40:31
2 6006 CHIX 09:39:34
23 6006 CHIX 09:39:34
57 6008 CHIX 09:39:30
18 6004 CHIX 09:39:19
11 6004 CHIX 09:39:19
13 6004 CHIX 09:39:19
16 6004 CHIX 09:39:19
18 6002 BATE 09:39:03
156 6002 LSE 09:39:03
29 6000 CHIX 09:38:38
10 5996 BATE 09:38:36
399 5996 LSE 09:38:36
97 5994 LSE 09:38:28
139 5996 LSE 09:38:27
3 5998 BATE 09:38:27
3 5998 BATE 09:38:27
8 5998 CHIX 09:38:27
10 5998 CHIX 09:38:27
4 5998 BATE 09:38:27
22 5998 CHIX 09:38:27
14 5998 CHIX 09:38:27
9 5998 CHIX 09:38:27
49 5998 BATE 09:38:27
141 5998 CHIX 09:38:27
368 5998 LSE 09:38:27
146 5964 CHIX 09:37:53
28 5960 CHIX 09:37:52
28 5962 CHIX 09:37:48
59 5962 CHIX 09:37:48
116 5960 LSE 09:37:45
29 5960 CHIX 09:37:45
26 5960 CHIX 09:37:37
28 5962 CHIX 09:37:37
34 5962 CHIX 09:37:23
29 5958 CHIX 09:35:48
4 5958 CHIX 09:35:48
2 5958 BATE 09:35:48
23 5958 CHIX 09:35:48
7 5958 BATE 09:35:48
12 5958 BATE 09:35:48
124 5958 LSE 09:35:48
5 5958 BATE 09:35:48
26 5960 LSE 09:34:54
106 5960 LSE 09:34:54
357 5960 LSE 09:34:54
25 5960 CHIX 09:34:54
12 5958 BATE 09:34:53
26 5960 CHIX 09:34:53
132 5964 LSE 09:34:53
28 5962 CHIX 09:34:53
41 5964 CHIX 09:34:53
17 5962 BATE 09:34:53
3 5966 CHIX 09:34:41
29 5964 CHIX 09:34:41
40 5958 LSE 09:31:53
26 5958 CHIX 09:31:53
26 5958 CHIX 09:31:53
100 5958 LSE 09:31:53
151 5960 CHIX 09:31:39
117 5960 LSE 09:31:31
19 5960 LSE 09:31:28
16 5960 BATE 09:31:27
6 5960 BATE 09:31:27
28 5960 CHIX 09:31:27
29 5962 CHIX 09:31:13
255 5962 LSE 09:31:04
45 5962 LSE 09:31:04
134 5962 LSE 09:31:04
28 5962 CHIX 09:31:04
19 5960 BATE 09:30:57
127 5956 LSE 09:27:37
139 5956 LSE 09:27:31
24 5958 CHIX 09:27:14
29 5960 CHIX 09:27:14
17 5958 BATE 09:27:14
4 5960 BATE 09:26:59
26 5960 CHIX 09:26:58
17 5962 BATE 09:26:52
24 5964 CHIX 09:26:51
112 5968 LSE 09:26:27
127 5970 LSE 09:26:21
27 5972 CHIX 09:26:21
20 5972 BATE 09:25:14
128 5974 LSE 09:25:14
126 5972 LSE 09:25:14
27 5970 CHIX 09:25:14
2 5970 BATE 09:25:14
24 5970 BATE 09:25:14
25 5972 CHIX 09:25:14
16 5970 BATE 09:24:24
16 5970 BATE 09:24:24
24 5970 CHIX 09:24:24
16 5972 BATE 09:24:24
27 5974 CHIX 09:24:24
136 5976 LSE 09:24:24
10 5976 CHIX 09:24:17
27 5976 CHIX 09:24:16
60 5956 LSE 09:21:40
10 5958 BATE 09:21:40
6 5958 BATE 09:21:40
25 5958 CHIX 09:21:40
134 5960 LSE 09:21:40
26 5960 CHIX 09:21:16
115 5962 LSE 09:21:13
31 5962 LSE 09:21:13
97 5962 LSE 09:20:41
16 5962 BATE 09:20:41
26 5964 CHIX 09:20:35
28 5964 CHIX 09:20:35
115 5966 LSE 09:20:35
26 5966 CHIX 09:20:35
118 5968 LSE 09:20:29
28 5966 CHIX 09:20:26
33 5966 CHIX 09:20:22
25 5968 CHIX 09:20:22
287 5968 LSE 09:20:11
47 5968 LSE 09:20:11
50 5966 LSE 09:20:05
72 5966 LSE 09:20:05
50 5966 LSE 09:20:05
105 5964 LSE 09:20:05
27 5964 LSE 09:20:05
26 5964 CHIX 09:20:05
139 5966 LSE 09:18:33
24 5966 CHIX 09:18:30
24 5968 CHIX 09:18:05
138 5972 LSE 09:18:05
25 5972 CHIX 09:18:05
26 5976 BATE 09:17:14
27 5976 CHIX 09:17:14
143 5978 LSE 09:16:27
24 5978 CHIX 09:16:27
137 5982 LSE 09:16:27
32 5982 CHIX 09:16:27
9 5984 CHIX 09:15:57
35 5984 CHIX 09:15:57
27 5982 CHIX 09:14:40
29 5980 CHIX 09:14:24
31 5984 CHIX 09:14:20
26 5984 CHIX 09:14:20
30 5984 CHIX 09:14:06
127 5986 LSE 09:14:03
32 5988 CHIX 09:13:57
48 5988 CHIX 09:13:57
4 5988 BATE 09:13:51
3 5988 BATE 09:13:51
10 5988 BATE 09:13:51
129 5988 LSE 09:13:51
19 5988 BATE 09:13:51
25 5988 CHIX 09:13:51
130 5990 LSE 09:13:36
115 5990 LSE 09:13:36
31 5990 CHIX 09:13:36
6 5994 BATE 09:13:20
28 5994 CHIX 09:13:20
3 5994 BATE 09:13:20
13 5996 BATE 09:13:20
50 5994 LSE 09:12:51
16 5996 BATE 09:12:51
122 5996 LSE 09:12:51
39 5996 LSE 09:12:51
152 5996 LSE 09:12:51
183 5996 LSE 09:12:51
32 5994 CHIX 09:12:51
29 5986 CHIX 09:10:39
50 5988 LSE 09:10:39
89 5988 LSE 09:10:39
133 5990 LSE 09:10:39
28 5990 CHIX 09:10:39
50 5992 LSE 09:10:06
147 5992 LSE 09:10:06
65 5992 LSE 09:10:06
488 5992 LSE 09:10:06
14 5992 LSE 09:10:06
100 5992 LSE 09:10:06
30 5992 LSE 09:09:51
26 5992 CHIX 09:09:15
128 5998 LSE 09:08:56
27 5998 CHIX 09:08:56
25 6000 CHIX 09:08:56
3 6000 CHIX 09:08:56
26 6006 CHIX 09:07:56
19 6006 BATE 09:07:56
17 6010 BATE 09:07:48
27 6008 CHIX 09:07:35
49 6012 LSE 09:07:31
79 6012 LSE 09:07:31
28 6014 CHIX 09:07:18
102 6014 LSE 09:07:18
24 6014 LSE 09:07:18
96 6014 CHIX 09:07:18
55 6014 CHIX 09:07:07
28 6014 CHIX 09:07:07
26 6014 CHIX 09:06:52
106 6016 LSE 09:06:44
17 6016 LSE 09:06:44
7 6016 LSE 09:06:44
19 6018 BATE 09:06:29
128 6020 LSE 09:06:29
25 6020 CHIX 09:06:29
17 6022 BATE 09:06:08
121 6024 LSE 09:06:08
102 6024 CHIX 09:06:08
69 6020 LSE 09:05:43
50 6020 LSE 09:05:38
63 6020 LSE 09:05:36
74 6020 LSE 09:05:36
26 6020 CHIX 09:05:36
50 6022 LSE 09:05:34
24 6022 CHIX 09:05:34
200 6020 LSE 09:05:24
8 6020 CHIX 09:05:22
307 6020 LSE 09:05:21
26 6012 CHIX 09:04:48
25 6012 BATE 09:04:48
29 6014 CHIX 09:04:48
128 6018 LSE 09:04:46
17 6020 BATE 09:04:43
181 6020 LSE 09:04:34
29 6020 CHIX 09:04:34
32 6020 CHIX 09:04:34
493 6020 LSE 09:04:34
33 6018 LSE 09:04:34
84 6018 LSE 09:04:34
127 6020 LSE 09:04:28
187 6020 LSE 09:04:28
257 6020 LSE 09:04:27
143 6020 LSE 09:04:27
50 6018 LSE 09:04:27
42 6018 LSE 09:04:27
86 6018 LSE 09:04:27
27 6018 CHIX 09:04:27
19 6018 BATE 09:04:27
126 6020 LSE 09:04:20
24 6020 CHIX 09:04:20
48 6024 LSE 09:03:54
8 6024 CHIX 09:03:54
9 6024 CHIX 09:03:54
8 6024 CHIX 09:03:54
16 6026 CHIX 09:03:28
31 6026 CHIX 09:03:25
79 6024 LSE 09:03:25
25 6026 CHIX 09:03:25
16 6032 BATE 09:02:31
26 6034 CHIX 09:02:31
17 6038 BATE 09:02:30
17 6040 BATE 09:02:30
28 6040 CHIX 09:02:30
129 6040 LSE 09:02:30
126 6042 LSE 09:02:20
27 6042 CHIX 09:02:20
19 6044 BATE 09:02:13
27 6044 CHIX 09:02:13
56 6044 CHIX 09:02:13
23 6044 BATE 09:02:13
16 6044 BATE 09:02:13
19 6044 BATE 09:02:04
18 6044 BATE 09:02:04
18 6044 BATE 09:02:04
27 6044 CHIX 09:02:00
24 6044 CHIX 09:01:26
17 6044 BATE 09:01:26
34 6046 BATE 09:01:26
24 6046 CHIX 09:01:26
2 6046 BATE 09:01:26
19 6046 CHIX 09:01:26
24 6042 CHIX 08:59:36
12 6044 LSE 08:59:35
110 6044 LSE 08:59:35
11 6048 BATE 08:59:24
5 6048 BATE 08:59:24
35 6042 LSE 08:58:57
58 6042 LSE 08:58:57
30 6042 LSE 08:58:57
27 6042 CHIX 08:58:57
26 6042 LSE 08:58:41
52 6042 CHIX 08:54:40
30 6040 CHIX 08:54:40
93 6040 LSE 08:54:40
36 6040 LSE 08:54:40
19 6042 BATE 08:54:14
6 6042 BATE 08:54:14
4 6042 BATE 08:54:14
4 6042 BATE 08:54:14
3 6042 BATE 08:54:14
70 6044 LSE 08:54:14
24 6044 CHIX 08:54:14
27 6046 CHIX 08:54:13
34 6046 CHIX 08:54:13
52 6044 LSE 08:54:13
18 6048 BATE 08:54:13
26 6048 CHIX 08:53:13
18 6048 BATE 08:53:13
29 6048 CHIX 08:53:07
42 6048 CHIX 08:53:07
67 6038 LSE 08:53:03
56 6038 LSE 08:53:03
29 6040 CHIX 08:50:33
115 6040 LSE 08:50:33
27 6040 CHIX 08:49:43
2 6040 CHIX 08:49:43
25 6040 CHIX 08:49:34
6 6040 BATE 08:49:01
2 6040 BATE 08:49:01
4 6040 CHIX 08:49:01
9 6040 BATE 08:49:01
25 6040 CHIX 08:49:01
19 6042 BATE 08:48:42
33 6040 CHIX 08:48:37
2 6040 CHIX 08:48:35
17 6040 BATE 08:48:30
53 6038 LSE 08:47:52
77 6038 LSE 08:47:52
28 6040 CHIX 08:47:52
25 6042 CHIX 08:46:18
1 6042 CHIX 08:46:12
29 6044 CHIX 08:46:09
27 6048 CHIX 08:43:24
129 6052 LSE 08:42:55
26 6052 CHIX 08:42:55
21 6052 BATE 08:42:55
16 6054 BATE 08:42:55
27 6054 CHIX 08:42:55
33 6054 BATE 08:42:55
8 6054 CHIX 08:42:20
24 6054 CHIX 08:42:20
27 6052 CHIX 08:41:50
27 6052 CHIX 08:41:50
19 6046 BATE 08:41:12
25 6050 CHIX 08:40:04
44 6048 LSE 08:40:04
38 6048 LSE 08:40:04
7 6050 CHIX 08:40:04
19 6050 CHIX 08:40:04
40 6048 LSE 08:40:04
14 6048 LSE 08:40:04
7 6048 LSE 08:40:04
25 6048 CHIX 08:40:04
64 6048 LSE 08:39:55
42 6048 LSE 08:39:50
28 6050 CHIX 08:39:45
16 6056 BATE 08:39:32
28 6056 CHIX 08:39:32
134 6060 LSE 08:39:27
8 6062 LSE 08:39:24
76 6062 LSE 08:39:24
36 6062 LSE 08:39:24
24 6064 LSE 08:39:23
138 6064 LSE 08:38:40
32 6064 CHIX 08:38:40
27 6064 CHIX 08:38:40
31 6064 CHIX 08:38:04
38 6064 CHIX 08:38:04
20 6064 BATE 08:38:04
42 6064 CHIX 08:37:33
29 6060 CHIX 08:37:10
27 6058 CHIX 08:36:56
25 6064 CHIX 08:35:50
14 6066 CHIX 08:35:50
10 6066 CHIX 08:35:50
26 6066 CHIX 08:35:50
115 6066 LSE 08:35:50
7 6072 CHIX 08:34:41
22 6072 CHIX 08:34:41
137 6076 LSE 08:34:20
27 6078 CHIX 08:34:20
29 6080 CHIX 08:34:20
25 6076 BATE 08:33:26
27 6080 CHIX 08:33:21
26 6086 CHIX 08:33:20
105 6088 LSE 08:33:20
26 6088 LSE 08:33:20
5 6092 BATE 08:32:56
24 6092 CHIX 08:32:40
2 6092 CHIX 08:32:40
55 6092 LSE 08:32:14
82 6092 LSE 08:32:14
18 6100 BATE 08:31:51
25 6098 CHIX 08:31:45
24 6096 CHIX 08:31:45
24 6098 CHIX 08:31:45
28 6100 CHIX 08:31:45
36 6086 CHIX 08:31:08
25 6088 CHIX 08:31:08
123 6086 LSE 08:31:08
117 6086 LSE 08:31:08
28 6088 CHIX 08:31:05
12 6088 CHIX 08:30:59
13 6088 CHIX 08:30:59
50 6090 CHIX 08:30:51
46 6090 CHIX 08:30:51
27 6092 CHIX 08:30:47
12 6086 BATE 08:30:40
29 6088 CHIX 08:30:40
26 6088 CHIX 08:30:40
123 6088 LSE 08:30:40
227 6090 LSE 08:30:40
3 6086 BATE 08:30:40
4 6086 BATE 08:30:40
34 6086 BATE 08:30:40
21 6086 BATE 08:30:40
29 6088 CHIX 08:30:40
248 6080 LSE 08:30:30
28 6080 CHIX 08:30:30
27 6080 CHIX 08:30:20
202 6080 LSE 08:30:20
37 6076 LSE 08:30:20
68 6070 CHIX 08:30:20
27 6060 CHIX 08:30:05
85 6056 CHIX 08:30:01
8 6056 CHIX 08:30:01
3 6054 BATE 08:30:01
49 6054 BATE 08:30:01
109 6048 CHIX 08:30:01
3 6034 CHIX 08:29:04
13 6034 CHIX 08:29:04
27 6028 CHIX 08:29:04
37 6020 CHIX 08:28:37
18 6014 BATE 08:27:46
29 6014 CHIX 08:27:46
29 6014 CHIX 08:27:46
16 6018 BATE 08:27:13
3 6018 BATE 08:27:13
27 6020 CHIX 08:27:13
27 6022 CHIX 08:27:13
128 6024 LSE 08:26:49
25 6028 CHIX 08:26:49
23 6028 LSE 08:26:49
50 6030 CHIX 08:26:23
100 6028 LSE 08:26:23
13 6030 CHIX 08:26:22
10 6030 CHIX 08:26:20
4 6030 CHIX 08:26:20
24 6032 CHIX 08:26:20
6 6030 BATE 08:26:11
17 6030 BATE 08:26:11
10 6030 BATE 08:26:11
29 6032 CHIX 08:26:11
122 6034 LSE 08:26:11
19 6034 BATE 08:26:11
25 6030 CHIX 08:25:47
3 6022 BATE 08:25:21
29 6022 CHIX 08:25:21
17 6018 BATE 08:24:50
29 6014 CHIX 08:24:18
115 6016 LSE 08:24:17
25 6014 CHIX 08:23:37
5 6014 CHIX 08:23:37
15 6014 CHIX 08:23:37
8 6014 CHIX 08:23:37
4 6006 CHIX 08:23:03
24 6006 CHIX 08:23:03
53 6010 CHIX 08:22:49
28 6008 CHIX 08:22:34
53 6000 LSE 08:22:18
74 6000 LSE 08:22:18
24 6002 CHIX 08:22:15
28 6004 CHIX 08:21:45
18 5996 BATE 08:21:26
16 5996 BATE 08:21:26
120 5996 LSE 08:21:26
25 6000 CHIX 08:21:11
26 6002 CHIX 08:21:05
59 6002 LSE 08:21:05
60 6002 LSE 08:21:05
31 5994 CHIX 08:18:51
25 5994 CHIX 08:18:28
28 5994 CHIX 08:18:28
16 5996 BATE 08:18:23
18 5996 BATE 08:18:23
25 5996 CHIX 08:18:23
53 5998 LSE 08:18:22
81 5998 LSE 08:18:22
25 6000 CHIX 08:18:12
106 6000 LSE 08:18:12
33 6000 LSE 08:18:12
41 6000 CHIX 08:18:12
16 6002 BATE 08:18:12
30 6000 CHIX 08:18:12
17 6002 BATE 08:18:01
10 6002 BATE 08:18:01
4 6004 CHIX 08:17:25
22 6004 CHIX 08:17:25
67 6004 CHIX 08:17:25
4 6000 LSE 08:16:08
54 6000 LSE 08:16:08
70 5998 LSE 08:16:08
9 5998 CHIX 08:16:08
15 5998 CHIX 08:16:08
26 6000 CHIX 08:16:08
45 6000 CHIX 08:16:01
15 6000 CHIX 08:16:01
116 6000 LSE 08:16:00
24 6000 CHIX 08:16:00
52 6000 CHIX 08:16:00
27 5996 CHIX 08:15:15
3 5996 CHIX 08:15:15
28 5986 CHIX 08:14:00
126 5980 LSE 08:13:05
10 5982 BATE 08:12:18
24 5982 CHIX 08:12:18
6 5982 BATE 08:12:18
3 5986 LSE 08:12:17
123 5986 LSE 08:12:17
28 5986 CHIX 08:12:17
11 5988 CHIX 08:12:04
18 5988 CHIX 08:12:04
26 5984 CHIX 08:11:20
28 5986 CHIX 08:11:16
122 5988 LSE 08:11:16
16 5994 BATE 08:11:01
28 5994 CHIX 08:11:01
18 5994 BATE 08:11:01
54 5996 LSE 08:11:01
63 5996 LSE 08:11:01
28 6000 CHIX 08:10:49
28 6000 CHIX 08:10:49
7 6002 CHIX 08:10:39
39 6002 CHIX 08:10:39
50 5996 LSE 08:09:48
62 5996 LSE 08:09:48
9 6000 BATE 08:09:48
37 6004 CHIX 08:09:34
25 6004 CHIX 08:09:34
67 6004 CHIX 08:09:34
16 6004 CHIX 08:09:34
13 6004 CHIX 08:09:34
11 5990 CHIX 08:08:55
25 5976 CHIX 08:06:23
24 5976 CHIX 08:06:02
5 5976 CHIX 08:06:02
13 5982 CHIX 08:05:44
17 5982 CHIX 08:05:44
19 5984 BATE 08:05:44
35 5982 CHIX 08:04:30
27 5988 CHIX 08:04:15
16 5996 CHIX 08:04:10
32 5994 CHIX 08:04:10
65 5996 LSE 08:04:10
26 5996 LSE 08:04:10
24 5996 LSE 08:04:10
50 6000 CHIX 08:03:46
13 6000 BATE 08:03:35
4 6000 BATE 08:03:35
20 6000 BATE 08:03:35
42 6006 CHIX 08:03:35
130 6004 LSE 08:03:35
24 6006 CHIX 08:03:35
26 6002 CHIX 08:02:01
29 5996 CHIX 08:02:00
44 5998 CHIX 08:02:00
135 5996 LSE 08:01:41
4 6000 BATE 08:01:20
2 6000 BATE 08:01:20
19 6000 BATE 08:01:20
14 6002 CHIX 08:01:20
6 6002 CHIX 08:01:20
7 6002 CHIX 08:01:20
28 6004 CHIX 08:01:20
19 6008 BATE 08:01:20
120 6008 LSE 08:01:06
13 6012 CHIX 08:01:05
32 6012 CHIX 08:01:05
14 6012 CHIX 08:01:04
80 6016 LSE 08:00:55
6 6016 LSE 08:00:55
39 6016 LSE 08:00:55
26 6018 CHIX 08:00:55
24 6022 CHIX 08:00:44
19 6024 BATE 08:00:38
18 6024 BATE 08:00:38
26 6026 CHIX 08:00:38
26 6024 CHIX 08:00:38
29 6028 CHIX 08:00:38
7 6024 LSE 08:00:22
6 6024 LSE 08:00:22
87 6024 LSE 08:00:22
7 6024 LSE 08:00:22
13 6024 LSE 08:00:22
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
POSSEFFMIEESESI
(END) Dow Jones Newswires
May 25, 2022 12:03 ET (16:03 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
