Next PLC Transaction in Own Shares (9936M)
May 26 2022 - 12:24PM
UK Regulatory
TIDMNXT
RNS Number : 9936M
Next PLC
26 May 2022
NEXT plc
For immediate release
26 May 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 103,895
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6426.2548 pence per Share.
The highest price paid per Share was 6600p and the lowest price
paid per Share was 6166p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,541,436 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 54,447 6416.12
CHIX 34,000 6429.37
BATE 15,448 6455.13
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
28 6528 LSE 16:28:03
23 6526 BATE 16:27:50
28 6528 LSE 16:27:50
8 6532 BATE 16:27:04
26 6532 BATE 16:27:04
66 6532 BATE 16:27:04
50 6532 LSE 16:27:04
138 6532 LSE 16:27:04
121 6532 LSE 16:27:04
96 6532 LSE 16:27:04
16 6534 BATE 16:26:24
31 6534 BATE 16:26:23
1 6536 BATE 16:26:06
27 6534 LSE 16:26:06
51 6534 LSE 16:26:06
50 6534 LSE 16:26:06
3 6536 BATE 16:25:42
4 6536 BATE 16:25:42
11 6536 BATE 16:25:42
19 6536 BATE 16:25:17
20 6536 BATE 16:25:17
48 6536 LSE 16:25:17
73 6536 LSE 16:25:17
17 6532 BATE 16:24:11
16 6532 BATE 16:24:11
51 6534 LSE 16:24:11
50 6534 LSE 16:24:11
11 6536 BATE 16:24:10
9 6536 BATE 16:24:10
9 6536 BATE 16:24:10
31 6536 BATE 16:24:10
3 6536 BATE 16:24:10
42 6534 BATE 16:24:10
2 6534 BATE 16:24:10
140 6534 LSE 16:24:10
31 6532 BATE 16:23:11
16 6532 BATE 16:23:10
31 6532 BATE 16:23:10
40 6532 LSE 16:23:04
38 6532 LSE 16:23:04
50 6532 LSE 16:23:04
16 6532 BATE 16:23:01
45 6532 LSE 16:23:01
50 6532 LSE 16:23:01
11 6532 LSE 16:23:01
130 6532 LSE 16:23:01
14 6524 LSE 16:22:20
50 6524 LSE 16:22:20
32 6524 BATE 16:22:14
32 6524 BATE 16:22:14
1 6520 BATE 16:21:41
31 6522 BATE 16:21:10
34 6522 BATE 16:21:10
71 6522 BATE 16:21:10
38 6522 BATE 16:21:10
24 6522 LSE 16:21:10
51 6522 LSE 16:21:10
50 6522 LSE 16:21:10
3 6520 BATE 16:20:18
17 6518 BATE 16:20:01
21 6518 BATE 16:20:01
17 6520 BATE 16:20:00
25 6520 LSE 16:20:00
40 6520 LSE 16:20:00
50 6520 LSE 16:20:00
88 6522 LSE 16:19:29
1 6522 LSE 16:19:29
28 6524 BATE 16:17:57
37 6524 BATE 16:17:57
50 6522 LSE 16:17:28
14 6522 LSE 16:17:28
4 6522 BATE 16:17:27
11 6522 BATE 16:17:27
5 6522 BATE 16:17:27
17 6522 BATE 16:17:18
2 6524 BATE 16:16:56
21 6524 BATE 16:16:56
2 6524 BATE 16:16:56
4 6524 BATE 16:16:56
3 6524 BATE 16:16:56
4 6524 BATE 16:16:56
10 6524 BATE 16:15:35
50 6524 LSE 16:15:35
50 6524 LSE 16:15:35
51 6524 LSE 16:15:35
48 6524 LSE 16:15:35
115 6524 LSE 16:15:35
129 6524 LSE 16:15:35
131 6524 LSE 16:14:53
21 6514 BATE 16:14:43
2 6514 BATE 16:14:30
22 6514 BATE 16:14:30
17 6512 BATE 16:14:30
5 6512 BATE 16:14:30
3 6512 BATE 16:14:30
52 6512 BATE 16:14:30
50 6508 LSE 16:14:29
14 6508 LSE 16:14:29
14 6508 LSE 16:14:29
38 6508 LSE 16:14:29
2 6508 BATE 16:13:15
2 6508 BATE 16:13:15
2 6508 BATE 16:13:15
27 6508 BATE 16:13:15
42 6506 LSE 16:13:12
60 6506 LSE 16:13:12
50 6506 LSE 16:13:12
17 6506 BATE 16:12:59
52 6506 BATE 16:12:48
17 6506 BATE 16:12:35
44 6506 LSE 16:12:35
50 6506 LSE 16:12:35
19 6508 BATE 16:12:10
19 6508 BATE 16:12:10
117 6512 LSE 16:12:08
16 6518 BATE 16:10:47
18 6518 BATE 16:10:27
24 6518 LSE 16:10:27
50 6518 LSE 16:10:27
50 6518 LSE 16:10:27
13 6518 BATE 16:09:31
6 6518 BATE 16:09:31
99 6518 BATE 16:09:23
103 6516 LSE 16:09:23
16 6516 LSE 16:09:23
50 6518 LSE 16:09:23
88 6518 LSE 16:09:23
45 6518 LSE 16:09:23
41 6514 BATE 16:09:17
12 6512 BATE 16:09:15
21 6518 BATE 16:07:42
115 6522 LSE 16:07:38
27 6524 BATE 16:07:17
16 6526 BATE 16:07:02
11 6526 LSE 16:07:02
104 6526 LSE 16:06:47
18 6532 BATE 16:06:05
5 6532 BATE 16:05:49
14 6532 BATE 16:05:49
16 6534 BATE 16:04:53
51 6532 LSE 16:04:53
50 6532 LSE 16:04:53
50 6532 LSE 16:04:53
133 6532 LSE 16:04:53
17 6530 BATE 16:04:43
19 6530 BATE 16:04:43
112 6534 LSE 16:04:43
129 6530 LSE 16:04:43
30 6528 BATE 16:04:14
16 6528 BATE 16:04:14
36 6524 BATE 16:03:27
128 6522 LSE 16:03:27
130 6524 LSE 16:03:27
14 6522 BATE 16:02:16
16 6522 BATE 16:02:16
30 6522 LSE 16:02:02
19 6516 BATE 16:00:50
136 6516 LSE 16:00:50
19 6518 BATE 16:00:30
31 6520 BATE 16:00:17
117 6522 LSE 15:59:45
23 6522 BATE 15:59:32
18 6516 BATE 15:59:01
131 6524 LSE 15:59:00
10 6530 BATE 15:58:51
31 6530 BATE 15:58:51
113 6530 LSE 15:57:29
31 6534 BATE 15:57:15
12 6532 BATE 15:57:15
5 6532 BATE 15:57:15
50 6534 LSE 15:57:08
18 6536 BATE 15:55:59
17 6536 BATE 15:55:59
2 6536 BATE 15:55:59
20 6542 LSE 15:54:39
51 6542 LSE 15:54:39
50 6542 LSE 15:54:39
53 6542 BATE 15:54:26
31 6542 BATE 15:54:26
133 6542 LSE 15:54:26
31 6536 BATE 15:51:41
22 6536 BATE 15:51:41
18 6536 BATE 15:51:41
16 6528 BATE 15:49:59
6 6528 BATE 15:49:59
139 6528 LSE 15:49:59
12 6528 BATE 15:49:57
18 6532 BATE 15:49:11
25 6532 BATE 15:49:11
24 6530 LSE 15:49:06
65 6530 LSE 15:49:06
54 6530 LSE 15:49:06
48 6530 LSE 15:49:06
129 6530 LSE 15:49:06
18 6526 BATE 15:48:59
51 6526 BATE 15:48:59
64 6522 LSE 15:48:59
122 6522 LSE 15:48:59
18 6534 BATE 15:48:48
18 6534 BATE 15:48:48
13 6542 BATE 15:48:16
4 6542 BATE 15:48:16
27 6542 BATE 15:48:16
26 6542 LSE 15:48:16
51 6542 LSE 15:48:16
50 6542 LSE 15:48:16
10 6542 LSE 15:48:16
40 6542 LSE 15:48:16
50 6542 LSE 15:48:16
46 6542 LSE 15:48:16
5 6542 LSE 15:48:16
28 6542 LSE 15:48:16
50 6542 LSE 15:48:16
50 6542 LSE 15:48:16
27 6548 BATE 15:47:51
117 6552 LSE 15:47:50
29 6556 CHIX 15:47:26
50 6556 LSE 15:47:26
36 6556 BATE 15:46:51
28 6554 CHIX 15:46:51
29 6556 CHIX 15:46:51
46 6556 CHIX 15:46:51
2 6556 BATE 15:46:33
131 6552 LSE 15:45:42
18 6554 BATE 15:45:25
33 6558 BATE 15:44:59
25 6558 CHIX 15:44:59
28 6564 CHIX 15:44:50
126 6564 LSE 15:44:50
50 6566 BATE 15:44:42
34 6566 CHIX 15:44:31
27 6566 CHIX 15:44:29
17 6566 BATE 15:43:42
26 6564 CHIX 15:43:42
118 6566 LSE 15:43:42
122 6570 CHIX 15:43:09
44 6570 CHIX 15:43:09
15 6570 CHIX 15:43:09
97 6570 LSE 15:43:09
10 6570 BATE 15:43:02
9 6570 BATE 15:43:02
31 6570 BATE 15:43:02
7 6570 BATE 15:43:02
18 6570 BATE 15:43:02
10 6568 CHIX 15:43:02
17 6566 BATE 15:42:35
18 6566 BATE 15:42:35
25 6566 CHIX 15:42:35
27 6568 CHIX 15:42:24
76 6568 LSE 15:42:24
21 6568 LSE 15:42:24
21 6568 LSE 15:42:24
19 6568 CHIX 15:42:21
10 6568 CHIX 15:42:21
10 6566 CHIX 15:41:47
50 6566 LSE 15:41:47
5 6564 CHIX 15:41:45
35 6564 CHIX 15:41:45
69 6564 CHIX 15:41:45
19 6556 BATE 15:41:02
35 6558 LSE 15:41:02
51 6558 LSE 15:41:02
42 6558 LSE 15:41:02
21 6560 BATE 15:41:00
40 6560 BATE 15:41:00
7 6560 LSE 15:41:00
124 6560 LSE 15:41:00
39 6558 CHIX 15:40:57
34 6554 CHIX 15:40:26
19 6562 BATE 15:40:24
19 6560 BATE 15:40:24
29 6558 CHIX 15:40:24
50 6562 CHIX 15:40:24
26 6560 CHIX 15:40:24
16 6560 BATE 15:38:38
26 6560 CHIX 15:38:38
24 6562 CHIX 15:38:36
26 6562 CHIX 15:38:22
24 6558 CHIX 15:37:53
136 6558 LSE 15:37:53
77 6562 LSE 15:37:46
50 6562 LSE 15:37:46
7 6554 LSE 15:37:21
111 6554 LSE 15:37:21
18 6556 BATE 15:36:52
18 6558 BATE 15:36:52
44 6556 CHIX 15:36:52
26 6556 CHIX 15:36:52
24 6558 CHIX 15:36:52
32 6558 CHIX 15:36:38
139 6558 LSE 15:36:38
171 6558 LSE 15:36:37
16 6560 BATE 15:36:36
54 6560 BATE 15:36:36
73 6558 CHIX 15:36:33
122 6558 LSE 15:36:33
28 6556 CHIX 15:36:03
29 6556 CHIX 15:35:53
34 6558 CHIX 15:35:52
1 6560 CHIX 15:35:38
68 6562 CHIX 15:35:37
31 6562 CHIX 15:34:46
31 6564 BATE 15:34:45
28 6564 CHIX 15:34:45
13 6564 LSE 15:34:45
112 6564 LSE 15:34:45
4 6566 CHIX 15:34:34
23 6566 CHIX 15:34:34
104 6566 CHIX 15:34:34
144 6566 BATE 15:34:33
27 6568 CHIX 15:34:33
13 6568 LSE 15:34:33
51 6568 LSE 15:34:33
50 6568 LSE 15:34:33
1 6568 LSE 15:34:33
31 6572 BATE 15:33:49
47 6572 BATE 15:33:49
25 6572 CHIX 15:33:49
40 6572 CHIX 15:33:49
51 6572 LSE 15:33:49
50 6572 LSE 15:33:49
50 6572 LSE 15:33:49
19 6566 BATE 15:33:18
29 6566 CHIX 15:33:18
31 6566 BATE 15:32:47
2 6566 CHIX 15:32:47
25 6566 CHIX 15:32:47
32 6566 CHIX 15:32:47
71 6566 LSE 15:32:47
33 6562 BATE 15:31:29
25 6562 CHIX 15:31:29
122 6564 LSE 15:31:29
11 6566 LSE 15:31:20
50 6566 LSE 15:31:20
51 6566 LSE 15:31:20
22 6566 BATE 15:30:50
29 6566 CHIX 15:30:50
24 6566 CHIX 15:30:50
28 6566 CHIX 15:30:27
24 6566 CHIX 15:30:27
134 6566 LSE 15:30:27
32 6562 CHIX 15:30:07
24 6554 CHIX 15:29:47
29 6558 CHIX 15:29:44
50 6558 LSE 15:29:44
27 6574 CHIX 15:28:43
16 6576 BATE 15:28:42
20 6576 BATE 15:28:42
40 6578 CHIX 15:28:11
29 6578 CHIX 15:28:11
67 6578 CHIX 15:28:11
106 6578 LSE 15:28:02
14 6578 LSE 15:28:02
50 6574 CHIX 15:27:42
16 6574 BATE 15:27:30
12 6574 BATE 15:27:30
28 6566 CHIX 15:26:51
17 6568 BATE 15:26:48
27 6568 CHIX 15:26:48
48 6568 CHIX 15:26:48
82 6570 LSE 15:26:48
54 6570 LSE 15:26:48
28 6572 CHIX 15:26:08
16 6576 CHIX 15:26:03
13 6576 CHIX 15:26:03
10 6576 CHIX 15:26:03
14 6576 CHIX 15:26:03
31 6576 CHIX 15:25:33
28 6580 CHIX 15:25:33
50 6578 LSE 15:25:33
28 6578 LSE 15:25:33
29 6580 CHIX 15:24:28
18 6588 BATE 15:24:24
30 6590 BATE 15:24:24
16 6588 BATE 15:24:24
9 6590 BATE 15:24:24
29 6584 CHIX 15:24:24
24 6588 CHIX 15:24:24
130 6586 LSE 15:24:24
4 6588 CHIX 15:23:22
25 6588 BATE 15:23:21
25 6588 CHIX 15:23:21
27 6588 CHIX 15:23:21
26 6590 CHIX 15:23:12
31 6592 BATE 15:22:51
57 6590 CHIX 15:22:51
56 6590 CHIX 15:22:51
67 6592 CHIX 15:22:51
140 6592 LSE 15:22:51
31 6594 BATE 15:22:50
17 6594 BATE 15:22:50
16 6594 BATE 15:22:50
23 6594 CHIX 15:22:50
81 6594 CHIX 15:22:50
121 6596 LSE 15:22:36
30 6586 BATE 15:22:05
29 6586 CHIX 15:22:05
58 6586 CHIX 15:22:05
119 6588 LSE 15:21:59
29 6582 CHIX 15:21:18
18 6574 BATE 15:21:02
19 6574 BATE 15:21:02
27 6576 CHIX 15:21:02
29 6576 CHIX 15:21:02
32 6580 CHIX 15:21:02
53 6580 CHIX 15:21:02
50 6578 LSE 15:21:02
50 6578 LSE 15:21:02
51 6578 LSE 15:21:02
824 6578 LSE 15:21:02
41 6578 BATE 15:21:01
27 6580 CHIX 15:21:01
26 6578 LSE 15:21:01
132 6582 LSE 15:20:54
1 6582 LSE 15:20:54
123 6582 LSE 15:20:54
27 6580 CHIX 15:20:39
42 6580 CHIX 15:20:39
28 6580 CHIX 15:20:07
24 6580 CHIX 15:20:07
30 6580 CHIX 15:20:07
28 6582 CHIX 15:19:57
27 6586 BATE 15:19:52
25 6584 CHIX 15:19:52
24 6584 CHIX 15:19:52
34 6584 LSE 15:19:52
50 6584 LSE 15:19:52
40 6584 LSE 15:19:52
30 6586 CHIX 15:19:19
135 6586 LSE 15:18:55
138 6588 LSE 15:18:37
19 6586 BATE 15:18:23
20 6586 BATE 15:18:23
27 6586 CHIX 15:18:23
4 6586 CHIX 15:18:23
22 6586 CHIX 15:18:23
35 6588 CHIX 15:18:23
26 6590 CHIX 15:18:23
12 6590 CHIX 15:18:08
29 6598 BATE 15:17:59
28 6596 CHIX 15:17:59
30 6598 CHIX 15:17:59
25 6598 CHIX 15:17:59
11 6598 LSE 15:17:59
127 6598 LSE 15:17:59
42 6600 BATE 15:17:30
122 6600 CHIX 15:17:30
37 6600 LSE 15:17:09
103 6600 LSE 15:17:09
26 6600 LSE 15:17:09
28 6594 CHIX 15:17:05
33 6596 BATE 15:15:58
26 6596 CHIX 15:15:58
50 6598 LSE 15:15:31
51 6598 LSE 15:15:31
17 6598 BATE 15:15:30
26 6598 CHIX 15:15:30
25 6598 CHIX 15:15:30
34 6600 LSE 15:15:24
100 6600 LSE 15:15:24
29 6596 CHIX 15:15:07
62 6596 CHIX 15:15:07
30 6596 CHIX 15:14:30
18 6596 CHIX 15:14:28
26 6592 CHIX 15:14:11
131 6592 LSE 15:14:11
126 6590 LSE 15:13:48
16 6584 BATE 15:13:20
21 6584 BATE 15:13:20
9 6586 BATE 15:13:20
24 6586 BATE 15:13:20
47 6586 CHIX 15:13:20
51 6584 LSE 15:13:20
50 6584 LSE 15:13:20
119 6586 LSE 15:13:20
27 6588 CHIX 15:13:19
51 6588 CHIX 15:13:19
3 6588 BATE 15:12:39
36 6588 BATE 15:12:39
33 6588 CHIX 15:12:39
31 6588 CHIX 15:12:39
39 6588 CHIX 15:12:39
27 6588 CHIX 15:12:39
17 6576 BATE 15:11:25
1 6576 BATE 15:11:25
17 6576 BATE 15:11:25
17 6576 CHIX 15:11:25
10 6576 CHIX 15:11:25
16 6578 BATE 15:10:55
5 6580 CHIX 15:10:55
23 6580 CHIX 15:10:55
43 6580 CHIX 15:10:55
24 6580 CHIX 15:10:55
119 6580 LSE 15:10:55
22 6580 BATE 15:10:50
11 6580 LSE 15:10:50
26 6578 CHIX 15:10:42
25 6578 CHIX 15:10:34
31 6578 CHIX 15:10:33
7 6580 CHIX 15:10:33
50 6578 LSE 15:10:33
28 6578 LSE 15:10:33
17 6576 CHIX 15:10:21
15 6576 CHIX 15:10:21
26 6576 CHIX 15:10:21
28 6578 CHIX 15:10:21
16 6576 BATE 15:10:13
3 6576 BATE 15:10:13
25 6576 BATE 15:10:13
25 6576 BATE 15:10:13
20 6580 BATE 15:10:11
12 6580 BATE 15:10:11
16 6580 BATE 15:10:11
11 6580 BATE 15:10:11
19 6580 BATE 15:10:11
19 6578 BATE 15:10:11
2 6584 BATE 15:10:11
29 6584 BATE 15:10:11
19 6576 CHIX 15:10:11
29 6576 CHIX 15:10:11
65 6576 CHIX 15:10:11
26 6576 CHIX 15:10:11
32 6578 CHIX 15:10:11
41 6578 CHIX 15:10:11
139 6582 LSE 15:10:11
5 6584 CHIX 15:10:09
54 6584 CHIX 15:10:09
29 6584 CHIX 15:10:03
16 6584 BATE 15:10:01
56 6584 BATE 15:10:01
32 6584 CHIX 15:10:01
69 6584 CHIX 15:10:01
32 6584 CHIX 15:10:01
120 6584 LSE 15:10:01
4 6582 LSE 15:10:01
28 6580 CHIX 15:09:46
68 6580 CHIX 15:09:45
209 6580 LSE 15:09:39
48 6580 LSE 15:09:39
38 6580 LSE 15:09:39
22 6580 CHIX 15:09:37
55 6580 CHIX 15:09:37
62 6580 BATE 15:09:36
2 6578 BATE 15:09:35
19 6576 BATE 15:09:33
25 6576 CHIX 15:09:33
68 6576 CHIX 15:09:33
74 6576 CHIX 15:09:33
74 6576 CHIX 15:09:33
28 6576 CHIX 15:09:33
17 6576 BATE 15:09:06
13 6576 BATE 15:09:04
18 6576 BATE 15:09:04
17 6576 BATE 15:09:04
29 6574 CHIX 15:09:00
37 6574 CHIX 15:09:00
67 6574 CHIX 15:09:00
24 6574 LSE 15:09:00
50 6574 LSE 15:09:00
50 6574 LSE 15:09:00
161 6574 LSE 15:09:00
16 6566 BATE 15:08:40
36 6564 CHIX 15:08:12
48 6564 CHIX 15:07:59
57 6566 CHIX 15:07:48
25 6566 CHIX 15:07:48
125 6566 LSE 15:07:48
45 6568 BATE 15:07:44
2 6568 BATE 15:07:44
65 6568 BATE 15:07:44
23 6568 BATE 15:07:44
54 6568 CHIX 15:07:44
125 6568 CHIX 15:07:44
34 6566 LSE 15:07:38
55 6566 LSE 15:07:38
23 6566 LSE 15:07:38
18 6558 LSE 15:06:57
100 6558 LSE 15:06:57
105 6560 CHIX 15:06:53
46 6560 CHIX 15:06:53
10 6556 CHIX 15:06:18
9 6554 LSE 15:06:14
28 6554 LSE 15:06:14
25 6554 BATE 15:06:12
4 6554 BATE 15:06:12
39 6552 CHIX 15:05:35
77 6552 CHIX 15:05:35
29 6546 CHIX 15:04:52
19 6548 BATE 15:04:27
27 6548 CHIX 15:04:27
30 6548 CHIX 15:04:27
130 6548 LSE 15:04:27
16 6550 BATE 15:04:09
17 6550 BATE 15:04:09
19 6550 BATE 15:04:09
59 6552 CHIX 15:04:09
24 6550 CHIX 15:04:09
129 6550 LSE 15:04:09
106 6550 CHIX 15:03:54
123 6550 LSE 15:03:54
30 6544 CHIX 15:03:43
21 6548 BATE 15:03:37
19 6548 BATE 15:03:37
10 6546 CHIX 15:03:37
17 6546 CHIX 15:03:37
104 6546 CHIX 15:03:37
26 6546 CHIX 15:03:37
50 6546 LSE 15:03:37
50 6546 LSE 15:03:37
56 6552 BATE 15:03:03
33 6552 BATE 15:03:03
22 6552 CHIX 15:03:01
8 6552 CHIX 15:03:01
38 6552 CHIX 15:03:01
60 6552 CHIX 15:03:01
1 6552 CHIX 15:03:01
84 6550 LSE 15:02:58
46 6550 LSE 15:02:58
130 6548 LSE 15:02:52
4 6546 BATE 15:02:50
26 6542 CHIX 15:02:49
27 6540 CHIX 15:00:16
29 6540 CHIX 15:00:16
62 6540 LSE 15:00:16
31 6540 LSE 15:00:16
9 6540 LSE 15:00:16
62 6538 LSE 15:00:16
19 6548 BATE 15:00:08
25 6548 CHIX 15:00:08
113 6542 LSE 15:00:08
17 6556 BATE 15:00:05
22 6556 BATE 15:00:05
37 6554 CHIX 15:00:05
37 6554 CHIX 15:00:05
32 6554 CHIX 15:00:05
10 6554 CHIX 15:00:05
42 6554 CHIX 15:00:05
27 6552 CHIX 15:00:05
134 6556 LSE 15:00:05
15 6560 BATE 15:00:00
10 6560 BATE 15:00:00
43 6558 CHIX 15:00:00
23 6558 BATE 14:59:54
25 6558 CHIX 14:59:53
25 6560 CHIX 14:59:52
45 6560 CHIX 14:59:52
29 6560 CHIX 14:59:52
31 6560 BATE 14:59:25
6 6560 BATE 14:59:25
41 6560 BATE 14:59:25
29 6560 CHIX 14:59:25
40 6560 CHIX 14:59:25
24 6560 CHIX 14:59:25
23 6562 BATE 14:59:22
38 6562 CHIX 14:59:22
41 6562 BATE 14:58:32
14 6562 BATE 14:58:32
68 6562 CHIX 14:58:32
58 6562 CHIX 14:58:32
15 6562 CHIX 14:58:32
9 6562 CHIX 14:58:32
36 6564 LSE 14:58:19
50 6564 LSE 14:58:19
28 6564 LSE 14:58:19
30 6564 BATE 14:57:40
31 6564 BATE 14:57:40
16 6564 BATE 14:57:40
50 6566 CHIX 14:57:09
18 6566 BATE 14:57:02
3 6568 BATE 14:56:51
31 6568 BATE 14:56:51
32 6566 CHIX 14:56:51
48 6566 CHIX 14:56:51
18 6566 CHIX 14:56:51
8 6566 CHIX 14:56:51
26 6566 CHIX 14:56:51
27 6568 BATE 14:56:43
61 6568 BATE 14:56:43
16 6568 BATE 14:56:43
31 6566 CHIX 14:56:05
45 6566 CHIX 14:56:05
38 6566 CHIX 14:56:05
123 6566 LSE 14:56:05
47 6564 CHIX 14:55:45
122 6562 LSE 14:55:45
50 6564 BATE 14:55:26
100 6564 BATE 14:55:26
8 6564 BATE 14:55:26
35 6564 CHIX 14:55:26
18 6564 CHIX 14:55:26
11 6564 CHIX 14:55:26
118 6564 LSE 14:55:26
55 6560 CHIX 14:55:18
16 6558 CHIX 14:55:17
10 6558 CHIX 14:55:17
35 6558 CHIX 14:55:17
31 6558 BATE 14:54:39
4 6558 BATE 14:54:39
9 6558 BATE 14:54:39
7 6558 BATE 14:54:39
77 6558 BATE 14:54:39
26 6558 CHIX 14:54:39
28 6556 BATE 14:54:06
10 6556 BATE 14:54:06
25 6556 CHIX 14:54:06
28 6556 CHIX 14:54:06
27 6556 CHIX 14:54:06
44 6558 CHIX 14:54:05
29 6560 CHIX 14:54:05
25 6560 CHIX 14:54:05
30 6558 LSE 14:54:05
51 6558 LSE 14:54:05
51 6558 LSE 14:54:05
120 6560 LSE 14:54:05
140 6560 LSE 14:54:03
17 6562 BATE 14:54:02
4 6562 BATE 14:54:02
15 6562 CHIX 14:54:02
3 6562 CHIX 14:54:01
14 6550 BATE 14:53:59
26 6554 CHIX 14:53:59
28 6554 CHIX 14:53:59
74 6556 LSE 14:53:59
96 6556 LSE 14:53:59
114 6552 LSE 14:53:59
2 6550 BATE 14:53:57
24 6548 CHIX 14:53:57
10 6548 CHIX 14:53:57
26 6548 CHIX 14:53:57
121 6548 LSE 14:53:57
16 6550 BATE 14:53:56
8 6548 BATE 14:53:56
2 6548 BATE 14:53:56
3 6548 BATE 14:53:56
4 6548 BATE 14:53:56
1 6548 BATE 14:53:56
21 6548 BATE 14:53:56
27 6550 CHIX 14:53:56
9 6550 CHIX 14:53:56
17 6550 CHIX 14:53:56
135 6550 LSE 14:53:56
28 6552 CHIX 14:53:24
29 6554 CHIX 14:52:53
66 6554 CHIX 14:52:53
51 6554 LSE 14:52:53
19 6554 BATE 14:52:28
28 6554 BATE 14:52:28
20 6554 CHIX 14:52:28
13 6554 CHIX 14:52:28
22 6554 CHIX 14:52:28
2 6554 CHIX 14:52:28
13 6554 CHIX 14:52:28
50 6554 CHIX 14:52:28
131 6554 LSE 14:52:28
32 6552 CHIX 14:51:57
5 6552 CHIX 14:51:57
55 6552 LSE 14:51:57
24 6552 LSE 14:51:57
128 6552 LSE 14:51:57
2 6552 LSE 14:51:57
25 6550 BATE 14:51:31
28 6550 CHIX 14:51:31
18 6550 CHIX 14:51:31
56 6550 CHIX 14:51:31
36 6546 CHIX 14:51:06
29 6548 BATE 14:50:43
122 6548 LSE 14:50:43
30 6550 BATE 14:50:40
92 6550 BATE 14:50:40
32 6554 BATE 14:50:40
30 6554 BATE 14:50:40
16 6554 BATE 14:50:40
156 6552 CHIX 14:50:40
51 6552 CHIX 14:50:40
3 6552 CHIX 14:50:40
228 6550 CHIX 14:50:40
53 6552 CHIX 14:50:40
124 6552 LSE 14:50:40
28 6554 CHIX 14:50:34
18 6556 BATE 14:50:32
30 6556 CHIX 14:50:32
121 6556 LSE 14:50:06
24 6556 BATE 14:50:02
45 6556 BATE 14:50:02
19 6556 BATE 14:50:02
19 6558 BATE 14:50:02
24 6558 BATE 14:50:02
115 6556 CHIX 14:50:02
41 6556 CHIX 14:50:02
63 6556 CHIX 14:50:02
26 6558 CHIX 14:50:02
29 6558 CHIX 14:50:02
123 6556 LSE 14:50:02
135 6558 LSE 14:50:02
7 6558 BATE 14:49:33
12 6558 BATE 14:49:33
55 6560 BATE 14:49:33
281 6558 CHIX 14:49:33
117 6558 LSE 14:49:33
29 6554 CHIX 14:49:25
31 6554 CHIX 14:49:25
29 6554 CHIX 14:49:25
14 6554 BATE 14:49:24
45 6554 BATE 14:49:24
26 6554 BATE 14:49:24
1 6556 CHIX 14:49:09
23 6556 CHIX 14:49:09
12 6556 CHIX 14:49:09
17 6556 CHIX 14:49:09
18 6556 LSE 14:49:09
28 6556 LSE 14:49:09
26 6556 CHIX 14:48:58
55 6554 LSE 14:48:39
99 6554 CHIX 14:48:37
27 6554 CHIX 14:48:37
12 6554 LSE 14:48:37
120 6554 LSE 14:48:37
24 6552 BATE 14:47:52
17 6552 BATE 14:47:46
20 6552 BATE 14:47:46
31 6552 BATE 14:47:46
28 6552 CHIX 14:47:46
26 6552 CHIX 14:47:46
50 6552 CHIX 14:47:46
12 6550 BATE 14:47:09
37 6550 BATE 14:47:09
25 6550 BATE 14:47:09
66 6550 BATE 14:47:09
29 6550 CHIX 14:47:09
17 6550 CHIX 14:47:09
81 6550 CHIX 14:47:09
81 6550 CHIX 14:47:09
38 6550 LSE 14:47:09
51 6550 LSE 14:47:09
51 6550 LSE 14:47:09
30 6548 BATE 14:46:57
34 6546 LSE 14:45:45
91 6546 LSE 14:45:45
10 6546 BATE 14:45:39
41 6546 BATE 14:45:39
44 6546 CHIX 14:45:39
89 6546 CHIX 14:45:39
51 6546 CHIX 14:45:39
29 6546 CHIX 14:45:39
125 6546 LSE 14:45:38
295 6546 LSE 14:45:38
16 6542 BATE 14:45:16
26 6542 CHIX 14:45:16
29 6544 BATE 14:45:14
19 6548 BATE 14:45:14
28 6544 CHIX 14:45:14
32 6544 CHIX 14:45:14
26 6546 CHIX 14:45:14
30 6546 CHIX 14:45:14
120 6544 LSE 14:45:14
32 6548 CHIX 14:45:06
69 6548 LSE 14:45:05
56 6548 LSE 14:45:05
1 6548 BATE 14:44:05
19 6548 BATE 14:44:05
39 6548 BATE 14:44:05
25 6548 CHIX 14:44:05
31 6548 CHIX 14:43:41
35 6548 CHIX 14:43:41
41 6548 CHIX 14:43:41
28 6548 CHIX 14:43:41
87 6548 LSE 14:43:41
53 6546 LSE 14:43:19
18 6546 BATE 14:43:12
17 6546 BATE 14:43:12
31 6546 BATE 14:43:12
12 6546 BATE 14:43:12
19 6546 BATE 14:43:12
70 6544 CHIX 14:42:47
32 6544 CHIX 14:42:47
11 6544 CHIX 14:42:47
51 6544 LSE 14:42:47
12 6544 LSE 14:42:47
50 6544 LSE 14:42:47
17 6534 BATE 14:41:20
32 6536 CHIX 14:41:01
27 6536 CHIX 14:41:01
138 6536 LSE 14:41:01
30 6536 CHIX 14:40:15
76 6536 CHIX 14:40:15
19 6534 BATE 14:40:01
21 6534 BATE 14:40:01
24 6536 BATE 14:40:01
29 6534 CHIX 14:40:01
35 6536 CHIX 14:40:01
1 6536 CHIX 14:40:01
106 6536 CHIX 14:40:01
14 6536 CHIX 14:40:01
13 6536 CHIX 14:40:01
130 6536 LSE 14:40:01
59 6538 BATE 14:39:06
87 6538 CHIX 14:39:06
118 6540 LSE 14:38:29
18 6540 BATE 14:38:21
25 6540 BATE 14:38:21
35 6540 BATE 14:38:17
121 6540 CHIX 14:38:17
339 6540 CHIX 14:38:17
50 6540 LSE 14:38:17
198 6540 LSE 14:38:17
84 6528 CHIX 14:37:46
6 6530 BATE 14:37:45
66 6530 BATE 14:37:45
16 6530 BATE 14:37:45
27 6528 CHIX 14:37:45
26 6530 CHIX 14:37:45
123 6530 LSE 14:37:45
121 6530 LSE 14:37:45
55 6530 LSE 14:37:19
26 6530 BATE 14:37:15
6 6530 CHIX 14:37:15
63 6530 CHIX 14:37:15
26 6530 CHIX 14:37:15
117 6530 LSE 14:37:15
28 6528 BATE 14:36:59
40 6528 CHIX 14:36:59
70 6528 CHIX 14:36:59
67 6528 CHIX 14:36:59
18 6528 BATE 14:36:26
26 6526 CHIX 14:35:33
1 6526 BATE 14:35:32
23 6526 BATE 14:35:32
39 6526 CHIX 14:35:32
4 6526 CHIX 14:35:32
69 6526 CHIX 14:35:32
27 6526 CHIX 14:35:32
23 6526 BATE 14:35:17
20 6526 BATE 14:35:17
2 6526 LSE 14:35:17
123 6526 LSE 14:35:17
28 6528 CHIX 14:35:16
162 6528 LSE 14:35:16
34 6528 LSE 14:35:16
37 6526 CHIX 14:35:10
20 6526 CHIX 14:35:10
48 6514 BATE 14:34:24
43 6514 CHIX 14:34:24
69 6514 CHIX 14:34:24
6 6514 CHIX 14:34:24
51 6512 LSE 14:34:06
50 6512 LSE 14:34:06
17 6512 LSE 14:34:06
17 6502 BATE 14:33:31
26 6502 CHIX 14:33:31
100 6502 LSE 14:33:31
12 6502 LSE 14:33:31
100 6502 CHIX 14:33:25
34 6502 CHIX 14:33:25
92 6500 BATE 14:33:09
130 6502 LSE 14:33:07
27 6502 CHIX 14:33:06
31 6502 CHIX 14:33:06
78 6504 CHIX 14:33:06
11 6498 BATE 14:33:02
18 6498 BATE 14:33:02
55 6498 BATE 14:33:02
34 6498 CHIX 14:33:02
53 6498 CHIX 14:33:02
147 6498 CHIX 14:33:02
101 6498 CHIX 14:33:02
137 6498 LSE 14:33:02
212 6498 LSE 14:33:02
11 6486 BATE 14:32:28
8 6486 BATE 14:32:23
31 6486 BATE 14:31:58
32 6486 BATE 14:31:11
35 6486 CHIX 14:31:11
44 6486 CHIX 14:31:11
61 6486 CHIX 14:31:11
11 6486 LSE 14:31:11
100 6486 LSE 14:31:11
25 6486 LSE 14:31:11
27 6482 CHIX 14:30:27
24 6484 CHIX 14:29:26
117 6484 LSE 14:29:26
1 6484 LSE 14:29:26
3 6484 CHIX 14:29:15
18 6486 BATE 14:29:14
35 6486 BATE 14:29:14
19 6486 BATE 14:29:14
80 6486 CHIX 14:29:14
24 6486 CHIX 14:29:14
25 6486 CHIX 14:29:14
118 6486 LSE 14:27:00
27 6484 CHIX 14:25:58
27 6484 CHIX 14:25:58
28 6484 CHIX 14:25:30
27 6484 CHIX 14:25:26
132 6484 LSE 14:25:26
32 6486 BATE 14:25:16
20 6490 BATE 14:24:51
24 6488 CHIX 14:24:51
4 6488 CHIX 14:24:51
133 6488 LSE 14:24:51
17 6492 BATE 14:24:42
15 6492 BATE 14:24:29
37 6492 CHIX 14:24:29
31 6492 CHIX 14:24:29
123 6492 CHIX 14:24:29
10 6492 CHIX 14:24:29
124 6492 LSE 14:24:29
13 6492 BATE 14:24:18
13 6492 BATE 14:24:18
120 6492 LSE 14:24:18
16 6486 BATE 14:21:16
42 6486 BATE 14:21:16
16 6488 BATE 14:21:16
70 6488 CHIX 14:21:16
3 6488 CHIX 14:21:16
33 6488 CHIX 14:21:16
8 6488 CHIX 14:21:16
28 6490 CHIX 14:21:16
21 6488 CHIX 14:21:16
130 6486 LSE 14:21:16
17 6492 BATE 14:20:20
2 6492 CHIX 14:20:19
22 6492 CHIX 14:20:19
49 6492 CHIX 14:20:19
49 6492 LSE 14:20:19
89 6492 LSE 14:20:19
23 6494 BATE 14:20:18
27 6490 CHIX 14:19:14
1 6490 LSE 14:19:05
34 6490 LSE 14:19:05
77 6490 LSE 14:19:05
102 6488 CHIX 14:18:45
120 6488 LSE 14:18:45
139 6488 LSE 14:18:45
2 6482 BATE 14:16:34
13 6482 BATE 14:16:34
18 6482 BATE 14:16:34
35 6484 CHIX 14:16:34
18 6482 CHIX 14:16:34
17 6486 BATE 14:16:24
20 6484 CHIX 14:16:24
13 6484 CHIX 14:16:24
31 6484 CHIX 14:16:24
26 6486 CHIX 14:16:24
137 6484 LSE 14:16:24
140 6484 LSE 14:16:24
25 6486 CHIX 14:16:23
60 6490 BATE 14:16:22
6 6490 BATE 14:16:22
47 6490 BATE 14:16:22
32 6490 BATE 14:16:22
21 6490 BATE 14:16:22
30 6490 BATE 14:16:22
29 6490 CHIX 14:16:22
48 6490 CHIX 14:16:22
32 6490 CHIX 14:16:22
28 6488 CHIX 14:16:22
140 6490 LSE 14:16:22
17 6492 BATE 14:15:54
47 6492 CHIX 14:15:54
29 6492 CHIX 14:15:54
29 6492 BATE 14:15:53
25 6492 CHIX 14:15:50
70 6488 CHIX 14:15:50
133 6492 LSE 14:15:50
27 6488 LSE 14:15:50
3 6486 LSE 14:15:48
18 6482 BATE 14:15:47
21 6478 BATE 14:14:52
16 6478 BATE 14:14:52
24 6476 CHIX 14:14:52
27 6478 CHIX 14:14:52
135 6478 LSE 14:14:52
124 6480 LSE 14:14:33
28 6478 CHIX 14:14:32
87 6478 CHIX 14:14:32
41 6478 CHIX 14:14:31
69 6476 BATE 14:14:30
16 6476 BATE 14:14:30
29 6476 CHIX 14:14:30
28 6476 CHIX 14:14:30
50 6478 LSE 14:14:30
125 6476 LSE 14:14:30
7 6478 BATE 14:13:24
27 6478 BATE 14:13:24
30 6476 CHIX 14:13:24
29 6476 CHIX 14:13:06
25 6476 CHIX 14:13:06
24 6476 CHIX 14:13:06
117 6476 LSE 14:13:05
180 6476 LSE 14:13:05
19 6472 BATE 14:12:08
19 6474 BATE 14:12:08
25 6474 CHIX 14:12:08
51 6474 CHIX 14:12:08
81 6474 CHIX 14:12:08
50 6474 LSE 14:12:08
28 6474 LSE 14:12:08
43 6474 LSE 14:12:08
45 6474 LSE 14:12:08
106 6474 LSE 14:12:08
44 6466 BATE 14:11:32
14 6466 LSE 14:11:32
10 6464 LSE 14:11:32
7 6462 BATE 14:11:09
34 6462 BATE 14:11:09
136 6460 LSE 14:11:09
20 6462 BATE 14:11:07
17 6462 BATE 14:11:07
66 6460 CHIX 14:11:07
9 6460 CHIX 14:11:07
118 6460 CHIX 14:11:07
25 6462 CHIX 14:11:07
13 6466 CHIX 14:10:50
14 6466 CHIX 14:10:50
24 6466 CHIX 14:10:50
46 6466 CHIX 14:10:50
17 6466 CHIX 14:10:50
121 6466 LSE 14:10:50
3 6466 CHIX 14:10:40
2 6466 CHIX 14:10:10
11 6466 CHIX 14:10:02
1 6466 CHIX 14:10:02
16 6466 BATE 14:09:59
6 6466 LSE 14:09:59
133 6466 LSE 14:09:59
39 6462 CHIX 14:09:25
15 6462 CHIX 14:09:25
19 6462 CHIX 14:09:25
133 6462 LSE 14:09:25
25 6462 CHIX 14:09:24
3 6462 CHIX 14:09:20
20 6458 BATE 14:08:39
29 6458 CHIX 14:08:39
115 6458 LSE 14:08:39
28 6458 BATE 14:07:19
1 6458 BATE 14:07:19
29 6458 BATE 14:07:19
18 6462 BATE 14:07:19
19 6462 BATE 14:07:19
31 6460 BATE 14:07:19
70 6458 CHIX 14:07:19
32 6458 CHIX 14:07:19
55 6458 CHIX 14:07:19
25 6458 CHIX 14:07:19
25 6462 CHIX 14:07:19
78 6458 LSE 14:07:19
34 6458 LSE 14:07:19
118 6458 LSE 14:07:19
123 6462 LSE 14:07:19
29 6464 CHIX 14:06:29
52 6464 CHIX 14:06:29
50 6464 LSE 14:06:29
36 6464 BATE 14:06:24
28 6464 BATE 14:06:24
96 6464 LSE 14:06:24
58 6458 CHIX 14:05:55
49 6458 CHIX 14:05:55
17 6460 BATE 14:05:54
26 6464 BATE 14:05:54
23 6464 BATE 14:05:54
32 6464 BATE 14:05:54
6 6464 BATE 14:05:54
31 6462 CHIX 14:05:54
27 6462 CHIX 14:05:54
16 6462 CHIX 14:05:54
32 6462 CHIX 14:05:54
27 6462 CHIX 14:05:54
59 6462 LSE 14:05:54
57 6462 LSE 14:05:54
18 6462 LSE 14:05:54
128 6464 LSE 14:05:54
4 6464 LSE 14:05:54
23 6466 BATE 14:05:14
45 6466 BATE 14:05:14
7 6466 BATE 14:05:14
18 6466 BATE 14:05:14
17 6466 BATE 14:05:14
43 6466 CHIX 14:05:14
104 6466 CHIX 14:05:14
27 6466 CHIX 14:05:14
25 6466 CHIX 14:05:14
67 6466 LSE 14:05:14
34 6468 BATE 14:05:12
26 6468 CHIX 14:05:12
35 6468 CHIX 14:05:12
129 6466 LSE 14:05:12
30 6468 BATE 14:04:20
151 6468 CHIX 14:04:20
201 6468 LSE 14:04:16
20 6468 LSE 14:04:16
28 6464 BATE 14:04:13
41 6464 BATE 14:04:13
56 6464 BATE 14:04:13
23 6464 BATE 14:04:13
40 6464 CHIX 14:04:13
9 6464 LSE 14:04:13
111 6464 LSE 14:04:13
3 6462 CHIX 14:04:12
21 6462 CHIX 14:04:12
123 6462 LSE 14:04:11
40 6462 CHIX 14:03:29
18 6462 CHIX 14:03:17
5 6462 BATE 14:03:16
22 6462 BATE 14:03:16
16 6462 BATE 14:03:16
27 6462 CHIX 14:02:53
34 6462 BATE 14:02:38
1 6462 BATE 14:02:38
123 6460 LSE 14:02:38
27 6460 CHIX 14:02:37
14 6460 CHIX 14:02:37
10 6460 CHIX 14:02:37
97 6460 LSE 14:02:37
16 6460 LSE 14:02:37
117 6458 LSE 14:02:34
8 6458 LSE 14:02:34
21 6456 BATE 14:02:33
18 6456 BATE 14:02:33
79 6456 BATE 14:02:33
71 6456 CHIX 14:02:33
22 6456 CHIX 14:02:33
6 6456 CHIX 14:02:33
75 6456 LSE 14:02:33
53 6456 LSE 14:02:33
17 6454 CHIX 14:02:01
77 6454 CHIX 14:02:01
28 6452 LSE 14:01:11
50 6452 LSE 14:01:11
42 6452 LSE 14:01:11
4 6450 LSE 14:01:11
134 6450 LSE 14:01:11
30 6450 BATE 14:01:04
34 6450 CHIX 14:01:04
72 6450 BATE 13:59:56
28 6450 CHIX 13:59:56
137 6450 LSE 13:59:56
1 6450 BATE 13:59:53
17 6450 BATE 13:59:53
2 6450 BATE 13:59:53
32 6450 BATE 13:59:53
6 6450 BATE 13:59:52
29 6450 CHIX 13:59:51
29 6450 CHIX 13:59:51
26 6450 BATE 13:59:41
16 6450 BATE 13:59:41
140 6450 LSE 13:59:41
11 6448 BATE 13:59:38
2 6448 BATE 13:59:38
24 6448 BATE 13:59:38
77 6446 LSE 13:58:59
46 6446 LSE 13:58:59
16 6446 BATE 13:58:57
26 6446 CHIX 13:58:57
8 6446 BATE 13:58:52
16 6446 BATE 13:58:52
56 6446 CHIX 13:58:52
25 6446 CHIX 13:58:52
27 6446 CHIX 13:58:52
72 6442 BATE 13:58:20
30 6444 BATE 13:58:20
59 6444 BATE 13:58:20
20 6444 BATE 13:58:20
52 6444 CHIX 13:58:20
4 6444 CHIX 13:58:20
32 6444 CHIX 13:58:20
27 6444 CHIX 13:58:20
32 6444 CHIX 13:58:20
130 6444 LSE 13:57:19
19 6444 BATE 13:57:12
19 6444 BATE 13:57:12
60 6444 CHIX 13:57:12
22 6444 BATE 13:57:09
116 6444 LSE 13:57:09
18 6442 BATE 13:56:28
9 6442 BATE 13:56:27
2 6442 BATE 13:56:27
7 6442 BATE 13:56:27
19 6442 BATE 13:56:27
20 6442 BATE 13:56:27
54 6442 CHIX 13:56:27
40 6442 CHIX 13:56:27
109 6442 CHIX 13:56:27
26 6440 CHIX 13:56:27
1 6442 LSE 13:56:27
15 6442 LSE 13:56:27
119 6442 LSE 13:56:27
19 6440 BATE 13:56:24
25 6440 CHIX 13:55:56
28 6440 CHIX 13:55:56
3 6440 CHIX 13:55:54
115 6438 LSE 13:54:55
11 6438 CHIX 13:54:23
13 6438 CHIX 13:54:23
19 6440 BATE 13:53:46
25 6440 CHIX 13:53:46
16 6440 CHIX 13:53:46
9 6440 CHIX 13:53:10
4 6440 CHIX 13:53:10
20 6438 BATE 13:53:03
21 6438 BATE 13:53:03
127 6438 LSE 13:53:03
4 6438 BATE 13:52:38
133 6438 LSE 13:52:38
10 6438 BATE 13:52:19
2 6438 BATE 13:52:19
7 6438 BATE 13:52:19
49 6438 CHIX 13:52:19
27 6438 CHIX 13:52:19
11 6438 CHIX 13:52:19
136 6438 CHIX 13:52:19
10 6438 CHIX 13:52:19
32 6434 CHIX 13:51:22
4 6434 BATE 13:51:17
50 6434 BATE 13:51:17
24 6434 BATE 13:51:17
19 6430 BATE 13:51:12
4 6430 CHIX 13:51:12
28 6430 CHIX 13:51:12
28 6430 CHIX 13:51:12
119 6430 LSE 13:51:12
15 6432 CHIX 13:50:49
16 6432 CHIX 13:50:49
18 6432 BATE 13:50:36
32 6432 CHIX 13:50:36
18 6432 CHIX 13:50:36
43 6432 LSE 13:50:36
70 6432 LSE 13:50:36
17 6432 BATE 13:50:35
1 6430 BATE 13:50:35
10 6430 BATE 13:50:35
19 6428 BATE 13:48:11
41 6428 CHIX 13:48:11
91 6428 CHIX 13:48:11
97 6428 LSE 13:48:11
41 6428 LSE 13:48:11
18 6424 BATE 13:46:14
25 6422 CHIX 13:46:14
27 6424 CHIX 13:46:14
1 6426 CHIX 13:45:18
8 6426 CHIX 13:45:18
17 6426 BATE 13:45:17
12 6426 CHIX 13:45:12
123 6426 LSE 13:45:11
29 6426 BATE 13:45:02
6 6426 BATE 13:45:02
7 6426 CHIX 13:45:02
4 6426 BATE 13:44:54
1 6426 CHIX 13:44:54
10 6426 CHIX 13:44:53
17 6426 CHIX 13:44:53
25 6426 CHIX 13:44:53
128 6426 LSE 13:44:53
17 6426 BATE 13:44:40
25 6426 CHIX 13:44:35
24 6424 CHIX 13:44:35
11 6426 CHIX 13:44:35
24 6426 LSE 13:44:35
68 6426 LSE 13:44:35
18 6418 BATE 13:41:31
22 6418 BATE 13:41:31
29 6420 CHIX 13:41:31
57 6420 CHIX 13:41:31
81 6418 CHIX 13:41:31
50 6420 LSE 13:41:31
28 6412 CHIX 13:38:30
135 6412 LSE 13:38:29
25 6412 CHIX 13:38:06
21 6412 CHIX 13:38:04
4 6412 BATE 13:38:00
26 6412 BATE 13:38:00
25 6412 BATE 13:38:00
29 6412 CHIX 13:38:00
10 6412 CHIX 13:38:00
28 6412 CHIX 13:38:00
26 6412 CHIX 13:38:00
126 6412 CHIX 13:36:35
79 6412 LSE 13:36:35
35 6412 LSE 13:36:35
17 6412 BATE 13:36:24
64 6412 BATE 13:36:24
20 6412 BATE 13:36:24
30 6412 BATE 13:36:24
3 6412 BATE 13:36:24
24 6412 CHIX 13:36:24
138 6412 LSE 13:36:24
56 6410 BATE 13:36:20
82 6410 CHIX 13:36:20
16 6404 BATE 13:35:03
15 6404 CHIX 13:34:11
10 6404 CHIX 13:34:11
1 6404 CHIX 13:34:11
27 6400 CHIX 13:34:03
29 6402 CHIX 13:33:41
118 6398 LSE 13:33:11
18 6400 BATE 13:33:03
18 6400 BATE 13:33:03
5 6402 BATE 13:33:01
9 6402 BATE 13:33:01
5 6402 BATE 13:33:01
33 6402 BATE 13:33:01
57 6404 CHIX 13:33:01
68 6404 CHIX 13:33:01
60 6402 CHIX 13:33:01
33 6402 LSE 13:33:01
20 6400 CHIX 13:32:41
53 6400 CHIX 13:32:41
117 6400 LSE 13:32:41
6 6400 CHIX 13:32:37
119 6390 LSE 13:30:28
25 6384 BATE 13:30:12
28 6386 CHIX 13:30:12
28 6384 CHIX 13:30:12
134 6384 LSE 13:30:12
34 6390 BATE 13:30:08
24 6392 CHIX 13:30:08
17 6392 CHIX 13:30:08
8 6392 CHIX 13:30:08
3 6392 CHIX 13:30:08
11 6392 CHIX 13:30:03
12 6392 CHIX 13:30:03
130 6394 LSE 13:30:03
19 6396 BATE 13:29:01
16 6396 BATE 13:28:53
31 6396 CHIX 13:28:53
29 6396 CHIX 13:28:53
4 6398 CHIX 13:28:51
12 6398 CHIX 13:28:51
25 6398 BATE 13:28:50
19 6398 BATE 13:28:50
11 6398 CHIX 13:28:50
78 6398 CHIX 13:28:50
27 6398 CHIX 13:28:50
24 6398 LSE 13:26:12
51 6398 LSE 13:26:12
50 6398 LSE 13:26:12
5 6396 BATE 13:26:03
68 6396 BATE 13:26:03
212 6396 CHIX 13:26:03
31 6396 LSE 13:26:03
134 6396 LSE 13:26:01
20 6396 LSE 13:26:01
4 6396 LSE 13:26:01
3 6386 BATE 13:24:10
61 6386 LSE 13:24:10
58 6386 LSE 13:24:10
90 6384 CHIX 13:24:07
27 6386 CHIX 13:24:07
26 6384 CHIX 13:24:07
92 6384 LSE 13:24:07
16 6388 BATE 13:24:01
24 6388 CHIX 13:24:01
2 6386 LSE 13:24:01
28 6390 BATE 13:23:18
16 6390 BATE 13:23:18
154 6390 CHIX 13:23:18
35 6390 BATE 13:23:16
18 6390 CHIX 13:23:16
125 6386 LSE 13:20:49
18 6386 BATE 13:20:46
59 6386 LSE 13:20:46
145 6386 LSE 13:20:46
51 6380 CHIX 13:19:49
27 6378 CHIX 13:19:11
3 6378 CHIX 13:19:11
1 6378 BATE 13:17:53
1 6378 BATE 13:16:22
20 6384 BATE 13:14:51
28 6384 CHIX 13:14:51
24 6384 CHIX 13:14:51
26 6386 BATE 13:14:40
44 6388 CHIX 13:14:40
29 6386 CHIX 13:14:40
31 6390 BATE 13:14:02
29 6390 CHIX 13:14:02
26 6390 CHIX 13:14:02
128 6390 LSE 13:14:02
45 6392 LSE 13:13:48
51 6392 LSE 13:13:48
77 6390 CHIX 13:13:38
128 6390 LSE 13:13:38
12 6382 CHIX 13:10:55
38 6382 CHIX 13:10:55
43 6382 BATE 13:10:04
21 6382 BATE 13:10:04
72 6382 CHIX 13:10:04
124 6382 CHIX 13:10:04
1 6382 CHIX 13:10:04
11 6378 LSE 13:09:09
118 6378 LSE 13:09:09
41 6370 CHIX 13:07:33
7 6372 BATE 13:06:16
14 6372 BATE 13:06:16
34 6372 BATE 13:06:16
45 6372 LSE 13:06:16
11 6372 BATE 13:06:11
1 6374 BATE 13:05:46
46 6374 CHIX 13:05:37
27 6374 LSE 13:05:37
28 6374 CHIX 13:03:13
14 6376 CHIX 13:02:58
112 6374 CHIX 13:02:56
99 6374 LSE 13:02:56
37 6374 LSE 13:02:56
13 6374 LSE 13:02:56
16 6370 BATE 13:01:49
3 6370 BATE 13:01:49
38 6370 BATE 13:01:49
34 6370 CHIX 13:01:49
99 6370 CHIX 13:01:49
24 6360 CHIX 13:00:09
133 6362 LSE 12:58:10
24 6364 CHIX 12:57:35
2 6364 BATE 12:56:10
13 6364 BATE 12:56:10
28 6364 CHIX 12:56:10
2 6364 BATE 12:55:50
23 6366 BATE 12:54:40
58 6362 CHIX 12:54:40
24 6362 CHIX 12:54:40
3 6362 CHIX 12:54:40
1 6362 CHIX 12:54:40
24 6362 CHIX 12:54:40
84 6364 LSE 12:54:40
36 6364 LSE 12:54:40
42 6368 CHIX 12:54:07
29 6368 CHIX 12:54:07
14 6370 CHIX 12:52:01
10 6370 CHIX 12:52:01
32 6370 BATE 12:51:47
4 6370 BATE 12:51:47
14 6370 BATE 12:51:47
70 6370 BATE 12:51:47
69 6368 BATE 12:51:47
94 6370 CHIX 12:51:47
29 6368 CHIX 12:51:47
50 6368 LSE 12:51:47
127 6368 LSE 12:51:47
385 6370 LSE 12:51:47
77 6368 CHIX 12:51:46
63 6360 CHIX 12:51:41
7 6360 CHIX 12:51:41
211 6360 LSE 12:51:41
21 6348 CHIX 12:49:23
3 6348 CHIX 12:49:23
136 6348 LSE 12:49:11
21 6352 BATE 12:47:37
25 6348 CHIX 12:47:37
25 6352 CHIX 12:47:37
47 6352 LSE 12:47:37
21 6352 LSE 12:47:37
52 6352 LSE 12:47:37
3 6354 BATE 12:46:19
16 6354 BATE 12:46:19
17 6354 BATE 12:46:19
18 6354 BATE 12:46:19
6 6360 BATE 12:46:19
7 6360 BATE 12:46:19
1 6358 BATE 12:46:19
24 6354 CHIX 12:46:19
24 6354 CHIX 12:46:19
29 6354 CHIX 12:46:19
10 6354 LSE 12:46:19
50 6354 LSE 12:46:19
28 6358 CHIX 12:45:09
11 6360 BATE 12:45:08
10 6360 BATE 12:45:08
4 6360 BATE 12:45:08
17 6362 CHIX 12:45:08
10 6362 CHIX 12:45:08
25 6368 CHIX 12:45:08
133 6368 LSE 12:45:08
19 6374 BATE 12:42:56
19 6374 BATE 12:42:56
28 6370 CHIX 12:42:56
28 6374 CHIX 12:42:56
26 6376 CHIX 12:41:01
117 6376 LSE 12:40:59
20 6376 LSE 12:40:59
29 6372 CHIX 12:39:51
56 6372 CHIX 12:39:37
23 6372 CHIX 12:39:37
140 6372 LSE 12:39:37
28 6372 LSE 12:39:37
52 6372 LSE 12:39:37
56 6372 LSE 12:39:37
19 6360 CHIX 12:38:24
121 6360 LSE 12:38:24
26 6360 CHIX 12:35:29
29 6366 CHIX 12:35:26
134 6366 LSE 12:35:26
24 6374 CHIX 12:32:58
27 6374 CHIX 12:32:58
117 6374 LSE 12:32:58
18 6376 BATE 12:32:02
15 6376 BATE 12:32:02
3 6376 BATE 12:32:02
2 6376 BATE 12:32:02
5 6376 BATE 12:32:02
17 6376 BATE 12:32:02
28 6376 CHIX 12:32:02
27 6376 CHIX 12:32:02
16 6376 CHIX 12:32:02
14 6376 CHIX 12:32:02
19 6376 BATE 12:31:33
25 6376 CHIX 12:31:33
14 6376 CHIX 12:31:33
11 6376 CHIX 12:31:33
10 6378 BATE 12:31:19
11 6378 BATE 12:31:19
54 6378 BATE 12:31:19
24 6378 CHIX 12:31:19
29 6378 CHIX 12:31:19
42 6378 CHIX 12:31:19
83 6378 LSE 12:31:19
50 6378 LSE 12:31:19
12 6378 BATE 12:31:04
3 6378 BATE 12:30:57
16 6378 BATE 12:30:57
26 6380 BATE 12:30:46
53 6380 BATE 12:30:46
103 6380 CHIX 12:30:46
28 6380 CHIX 12:30:46
43 6382 CHIX 12:29:16
5 6382 CHIX 12:29:16
128 6380 LSE 12:29:06
28 6380 CHIX 12:28:52
18 6380 BATE 12:28:41
33 6380 CHIX 12:28:41
5 6378 CHIX 12:28:32
10 6378 CHIX 12:28:32
89 6378 CHIX 12:28:32
50 6378 LSE 12:28:32
26 6378 LSE 12:28:32
201 6378 LSE 12:28:32
51 6378 LSE 12:28:32
16 6372 BATE 12:27:56
48 6372 CHIX 12:27:56
23 6366 BATE 12:27:13
19 6366 BATE 12:27:13
42 6366 CHIX 12:27:13
22 6366 CHIX 12:27:13
123 6366 CHIX 12:27:13
24 6366 LSE 12:27:13
54 6366 LSE 12:27:13
50 6366 LSE 12:27:13
114 6366 LSE 12:27:13
3 6364 BATE 12:25:13
5 6364 BATE 12:25:13
26 6364 CHIX 12:25:13
16 6366 BATE 12:23:09
18 6368 BATE 12:23:08
29 6368 CHIX 12:23:08
38 6368 CHIX 12:23:08
129 6368 LSE 12:23:08
34 6368 CHIX 12:23:03
25 6364 CHIX 12:22:28
65 6364 CHIX 12:22:26
63 6362 BATE 12:22:15
80 6362 BATE 12:22:15
2 6362 CHIX 12:22:15
27 6362 CHIX 12:22:15
24 6362 CHIX 12:22:15
25 6362 CHIX 12:22:15
89 6362 CHIX 12:22:15
37 6364 LSE 12:22:15
401 6364 LSE 12:22:15
82 6354 CHIX 12:18:29
4 6348 BATE 12:17:39
24 6348 BATE 12:17:39
19 6348 BATE 12:17:39
8 6348 CHIX 12:17:39
48 6348 BATE 12:17:25
25 6348 CHIX 12:15:14
131 6348 LSE 12:15:14
122 6350 LSE 12:14:42
52 6352 BATE 12:14:41
29 6352 BATE 12:14:41
74 6352 BATE 12:14:41
211 6352 CHIX 12:14:41
50 6352 CHIX 12:14:41
50 6352 LSE 12:14:41
52 6352 LSE 12:14:41
50 6352 LSE 12:14:41
46 6350 BATE 12:13:47
63 6350 CHIX 12:13:04
1 6350 CHIX 12:12:39
28 6350 CHIX 12:12:39
52 6350 LSE 12:12:39
50 6350 LSE 12:12:39
6 6350 LSE 12:12:39
205 6350 LSE 12:12:39
109 6350 LSE 12:12:37
5 6344 CHIX 12:11:41
29 6344 CHIX 12:11:41
33 6344 CHIX 12:11:31
28 6344 CHIX 12:11:31
41 6342 CHIX 12:11:09
35 6342 CHIX 12:11:09
1 6342 LSE 12:11:09
113 6342 LSE 12:11:09
7 6340 BATE 12:11:03
40 6340 CHIX 12:11:03
8 6340 BATE 12:11:01
18 6342 BATE 12:11:01
43 6342 CHIX 12:10:54
21 6342 CHIX 12:10:50
8 6342 CHIX 12:10:50
7 6342 CHIX 12:10:45
14 6342 CHIX 12:10:45
14 6342 CHIX 12:10:45
29 6344 BATE 12:10:42
87 6344 BATE 12:10:42
28 6344 CHIX 12:10:42
26 6344 CHIX 12:10:42
121 6344 LSE 12:10:41
105 6340 BATE 12:08:44
13 6340 CHIX 12:08:44
37 6340 CHIX 12:08:44
117 6340 CHIX 12:08:44
29 6340 CHIX 12:08:44
19 6338 BATE 12:08:40
20 6338 BATE 12:08:40
27 6338 CHIX 12:08:40
29 6338 CHIX 12:08:40
131 6338 LSE 12:08:40
28 6342 CHIX 12:06:29
133 6342 LSE 12:06:29
79 6340 LSE 12:05:34
61 6340 LSE 12:05:34
32 6342 BATE 12:05:25
78 6342 CHIX 12:05:25
94 6342 CHIX 12:05:25
101 6342 CHIX 12:05:25
16 6338 BATE 12:05:06
19 6336 BATE 12:02:24
18 6336 BATE 12:02:24
33 6336 CHIX 12:02:23
138 6336 LSE 12:02:23
26 6338 CHIX 12:02:21
129 6338 LSE 12:02:05
19 6336 BATE 12:02:04
288 6336 LSE 12:02:04
18 6334 BATE 12:02:00
28 6334 CHIX 12:02:00
18 6334 CHIX 12:02:00
48 6334 CHIX 12:02:00
140 6334 LSE 12:01:58
18 6334 BATE 12:01:46
27 6334 BATE 12:01:46
119 6334 CHIX 12:01:36
2 6334 CHIX 12:01:34
35 6334 CHIX 12:01:34
19 6330 BATE 12:01:29
41 6332 BATE 12:01:27
28 6330 BATE 12:01:23
16 6330 BATE 12:01:23
28 6330 BATE 12:01:23
19 6332 BATE 12:01:21
33 6332 CHIX 12:01:21
116 6334 LSE 12:01:18
12 6334 LSE 12:01:18
6 6334 CHIX 12:01:06
35 6328 BATE 12:00:05
36 6326 LSE 11:59:30
90 6326 LSE 11:59:30
41 6326 CHIX 11:59:15
119 6326 LSE 11:59:15
171 6326 BATE 11:59:14
1 6326 BATE 11:59:14
103 6326 CHIX 11:59:14
119 6326 LSE 11:59:14
41 6322 CHIX 11:57:17
8 6322 CHIX 11:57:17
33 6322 CHIX 11:57:17
125 6322 CHIX 11:57:17
194 6320 LSE 11:57:17
355 6320 LSE 11:57:17
139 6314 LSE 11:57:01
17 6312 BATE 11:56:59
19 6312 BATE 11:56:59
17 6314 BATE 11:56:59
21 6316 CHIX 11:56:59
64 6316 CHIX 11:56:59
12 6316 LSE 11:56:48
128 6316 LSE 11:56:48
56 6316 LSE 11:56:48
24 6316 LSE 11:56:48
20 6316 LSE 11:56:48
19 6308 BATE 11:56:38
264 6308 LSE 11:56:38
152 6306 LSE 11:56:38
120 6304 LSE 11:56:38
33 6304 CHIX 11:56:06
24 6304 CHIX 11:56:02
47 6304 LSE 11:56:02
81 6304 LSE 11:56:02
116 6304 LSE 11:56:02
31 6304 CHIX 11:55:37
69 6302 CHIX 11:55:16
135 6302 LSE 11:55:15
137 6302 LSE 11:55:15
26 6300 BATE 11:54:54
28 6298 CHIX 11:54:54
9 6298 BATE 11:54:52
119 6298 LSE 11:54:52
68 6300 CHIX 11:52:21
124 6300 LSE 11:52:21
96 6296 LSE 11:50:52
22 6296 LSE 11:50:52
29 6294 CHIX 11:50:46
31 6294 CHIX 11:50:46
8 6294 CHIX 11:50:46
26 6294 CHIX 11:50:46
1 6294 CHIX 11:50:46
14 6294 CHIX 11:50:46
12 6292 CHIX 11:48:20
3 6290 CHIX 11:47:20
52 6290 CHIX 11:47:10
12 6290 CHIX 11:47:10
14 6290 CHIX 11:47:10
6 6292 BATE 11:47:00
11 6292 BATE 11:47:00
18 6292 BATE 11:47:00
68 6292 BATE 11:47:00
131 6292 CHIX 11:47:00
136 6292 LSE 11:47:00
120 6292 LSE 11:47:00
136 6292 LSE 11:47:00
24 6290 CHIX 11:45:21
85 6290 CHIX 11:45:21
54 6290 LSE 11:45:21
22 6288 BATE 11:45:01
1 6288 CHIX 11:45:01
19 6284 BATE 11:43:57
28 6286 CHIX 11:43:18
159 6284 LSE 11:43:18
31 6282 LSE 11:42:40
26 6280 CHIX 11:41:25
25 6280 CHIX 11:41:25
22 6280 LSE 11:41:25
98 6280 LSE 11:41:25
17 6280 BATE 11:40:25
188 6280 LSE 11:40:16
166 6280 LSE 11:40:06
8 6278 CHIX 11:39:38
36 6278 CHIX 11:39:38
201 6278 CHIX 11:39:38
19 6278 BATE 11:38:58
24 6280 CHIX 11:38:33
7 6280 CHIX 11:38:33
49 6280 CHIX 11:38:33
50 6280 LSE 11:38:33
31 6280 LSE 11:38:33
38 6280 LSE 11:38:33
19 6280 BATE 11:36:40
51 6280 CHIX 11:36:40
185 6280 LSE 11:36:32
201 6280 LSE 11:36:32
24 6272 CHIX 11:34:21
27 6270 CHIX 11:33:56
25 6270 CHIX 11:33:55
16 6272 BATE 11:33:45
12 6272 BATE 11:33:45
32 6272 BATE 11:33:45
23 6272 BATE 11:33:45
51 6272 BATE 11:33:45
31 6272 CHIX 11:33:45
25 6272 CHIX 11:33:45
115 6274 LSE 11:33:10
133 6274 LSE 11:33:10
29 6274 CHIX 11:32:55
2 6274 CHIX 11:32:55
164 6274 LSE 11:32:45
6 6274 LSE 11:32:45
55 6274 LSE 11:32:45
29 6274 CHIX 11:32:35
22 6274 CHIX 11:32:35
37 6274 CHIX 11:32:35
18 6272 BATE 11:32:31
28 6272 CHIX 11:31:23
17 6270 BATE 11:31:12
19 6272 BATE 11:31:12
47 6272 BATE 11:31:12
41 6272 BATE 11:31:12
71 6272 CHIX 11:31:12
139 6272 LSE 11:31:12
126 6272 LSE 11:30:10
18 6270 BATE 11:30:02
40 6274 BATE 11:30:00
43 6274 CHIX 11:30:00
39 6274 CHIX 11:30:00
37 6274 CHIX 11:29:56
16 6272 CHIX 11:29:51
16 6272 CHIX 11:29:51
47 6270 CHIX 11:29:47
25 6270 CHIX 11:29:46
39 6270 CHIX 11:29:46
30 6268 BATE 11:29:45
38 6268 BATE 11:29:45
44 6268 BATE 11:29:45
100 6264 CHIX 11:29:45
108 6268 LSE 11:29:45
261 6268 LSE 11:29:45
730 6268 LSE 11:29:45
281 6268 LSE 11:29:45
24 6250 CHIX 11:28:42
47 6252 CHIX 11:28:42
20 6254 BATE 11:28:36
16 6256 CHIX 11:28:36
35 6256 CHIX 11:28:36
35 6254 CHIX 11:28:36
5 6260 CHIX 11:28:34
27 6260 CHIX 11:28:34
26 6258 CHIX 11:28:34
27 6260 CHIX 11:28:34
16 6262 CHIX 11:28:34
22 6264 BATE 11:28:32
33 6264 BATE 11:28:32
19 6264 BATE 11:28:32
48 6264 BATE 11:28:32
10 6262 CHIX 11:28:32
10 6264 CHIX 11:28:32
104 6264 CHIX 11:28:32
27 6262 CHIX 11:28:32
123 6264 LSE 11:28:32
120 6264 LSE 11:28:32
46 6268 LSE 11:27:56
40 6268 LSE 11:27:56
5 6268 LSE 11:27:56
12 6268 CHIX 11:27:50
93 6266 CHIX 11:27:45
44 6266 CHIX 11:27:45
128 6266 LSE 11:27:45
137 6266 LSE 11:27:45
27 6266 LSE 11:27:33
52 6266 LSE 11:27:33
46 6266 LSE 11:27:33
17 6262 BATE 11:27:31
47 6264 CHIX 11:27:31
46 6264 CHIX 11:27:31
41 6264 CHIX 11:27:31
137 6264 LSE 11:27:30
174 6264 LSE 11:27:30
135 6264 LSE 11:27:29
86 6262 BATE 11:27:27
43 6258 BATE 11:27:27
314 6258 CHIX 11:27:27
26 6262 CHIX 11:27:27
28 6264 CHIX 11:27:27
50 6262 LSE 11:27:27
49 6262 LSE 11:27:27
52 6262 LSE 11:27:27
119 6262 LSE 11:27:27
52 6264 LSE 11:27:27
109 6264 LSE 11:27:27
55 6260 LSE 11:27:27
28 6260 LSE 11:27:27
50 6260 LSE 11:27:27
5 6264 BATE 11:25:19
30 6266 BATE 11:25:19
77 6266 BATE 11:24:57
4 6266 BATE 11:24:57
29 6264 CHIX 11:24:57
28 6266 CHIX 11:24:56
136 6266 LSE 11:24:56
57 6270 BATE 11:24:48
68 6270 CHIX 11:24:48
170 6270 CHIX 11:24:48
158 6270 LSE 11:24:48
128 6270 LSE 11:24:48
140 6274 LSE 11:24:45
118 6268 LSE 11:24:44
5 6262 BATE 11:24:42
9 6262 BATE 11:24:42
3 6262 BATE 11:24:42
12 6262 BATE 11:24:42
2 6262 BATE 11:24:42
33 6260 BATE 11:24:42
27 6262 CHIX 11:24:42
302 6262 CHIX 11:24:42
44 6262 LSE 11:24:42
17 6262 LSE 11:24:42
2 6262 LSE 11:24:42
7 6262 LSE 11:24:42
338 6262 LSE 11:24:42
24 6262 LSE 11:24:42
3 6260 LSE 11:24:42
84 6252 LSE 11:23:56
52 6252 LSE 11:23:56
26 6254 CHIX 11:22:24
28 6254 CHIX 11:22:24
19 6254 CHIX 11:21:22
5 6254 CHIX 11:21:22
31 6250 CHIX 11:20:38
25 6252 CHIX 11:20:37
1 6254 BATE 11:19:42
53 6254 CHIX 11:18:46
27 6254 CHIX 11:18:46
24 6256 CHIX 11:17:10
26 6258 CHIX 11:17:09
26 6258 CHIX 11:17:09
19 6260 BATE 11:17:08
19 6260 BATE 11:17:08
136 6260 LSE 11:17:08
120 6260 LSE 11:17:08
29 6262 CHIX 11:13:43
65 6262 CHIX 11:13:43
4 6262 CHIX 11:13:43
12 6258 CHIX 11:12:12
25 6258 CHIX 11:12:12
136 6252 LSE 11:10:51
29 6250 CHIX 11:10:21
29 6250 CHIX 11:10:21
4 6244 BATE 11:09:59
28 6244 CHIX 11:09:51
71 6244 LSE 11:09:51
26 6244 BATE 11:09:41
3 6244 BATE 11:09:41
29 6242 CHIX 11:08:20
48 6242 CHIX 11:08:20
129 6230 LSE 11:06:38
24 6234 CHIX 11:05:15
24 6238 CHIX 11:05:15
128 6232 LSE 11:05:15
121 6238 LSE 11:05:15
4 6242 CHIX 11:04:19
11 6242 CHIX 11:04:19
11 6242 CHIX 11:04:19
24 6246 CHIX 11:03:52
100 6246 LSE 11:03:52
13 6246 LSE 11:03:52
27 6248 CHIX 11:03:49
10 6246 LSE 11:03:49
19 6250 BATE 11:02:45
17 6250 BATE 11:02:45
29 6252 CHIX 11:02:45
36 6252 CHIX 11:02:45
46 6252 CHIX 11:02:45
86 6250 LSE 11:02:45
133 6250 LSE 11:02:45
17 6242 CHIX 11:01:06
6 6242 LSE 11:01:06
122 6242 LSE 11:01:06
29 6234 CHIX 10:58:21
55 6234 CHIX 10:58:00
29 6232 CHIX 10:58:00
4 6232 CHIX 10:58:00
22 6234 LSE 10:58:00
50 6234 LSE 10:58:00
53 6234 LSE 10:58:00
20 6232 CHIX 10:57:26
5 6234 BATE 10:56:16
5 6234 BATE 10:56:15
17 6234 BATE 10:54:56
27 6234 CHIX 10:54:56
1 6234 CHIX 10:54:56
22 6236 LSE 10:54:56
54 6236 LSE 10:54:56
50 6236 LSE 10:54:56
4 6236 LSE 10:53:56
30 6236 CHIX 10:53:43
29 6236 CHIX 10:53:43
24 6236 CHIX 10:53:30
32 6236 CHIX 10:53:30
25 6230 CHIX 10:53:12
28 6232 BATE 10:52:42
5 6234 BATE 10:49:35
21 6234 BATE 10:49:35
128 6234 LSE 10:49:25
22 6236 BATE 10:48:15
4 6236 CHIX 10:48:15
44 6236 CHIX 10:48:15
27 6236 CHIX 10:48:15
53 6236 CHIX 10:48:15
6 6238 BATE 10:48:14
10 6238 BATE 10:48:14
35 6240 BATE 10:48:14
143 6238 LSE 10:48:14
115 6238 LSE 10:48:14
35 6238 LSE 10:48:14
190 6238 LSE 10:48:14
23 6212 CHIX 10:42:49
35 6212 CHIX 10:42:49
8 6202 CHIX 10:37:17
7 6202 CHIX 10:37:17
6 6202 CHIX 10:37:17
4 6202 CHIX 10:37:17
24 6206 CHIX 10:37:06
10 6206 CHIX 10:34:06
18 6206 CHIX 10:34:06
79 6208 CHIX 10:34:06
26 6208 CHIX 10:34:06
127 6208 LSE 10:34:06
30 6206 CHIX 10:33:05
8 6208 LSE 10:33:05
53 6208 LSE 10:33:05
54 6208 LSE 10:33:05
29 6206 CHIX 10:32:51
25 6214 CHIX 10:30:12
89 6214 LSE 10:30:12
50 6214 LSE 10:30:12
19 6216 BATE 10:24:51
36 6218 CHIX 10:24:51
25 6218 BATE 10:24:31
18 6220 BATE 10:24:31
16 6218 BATE 10:24:31
24 6218 CHIX 10:24:31
26 6218 CHIX 10:24:31
29 6218 CHIX 10:24:31
15 6218 CHIX 10:24:31
13 6218 CHIX 10:24:31
50 6218 LSE 10:24:31
10 6218 LSE 10:24:31
60 6218 LSE 10:24:31
118 6218 LSE 10:24:31
34 6220 CHIX 10:22:01
18 6220 BATE 10:21:48
17 6224 CHIX 10:21:05
98 6224 CHIX 10:21:05
28 6218 CHIX 10:20:32
27 6220 CHIX 10:20:27
26 6218 CHIX 10:20:11
24 6222 CHIX 10:17:42
115 6228 LSE 10:17:05
28 6230 BATE 10:14:20
27 6230 CHIX 10:14:20
29 6230 CHIX 10:14:20
26 6230 CHIX 10:14:20
18 6232 BATE 10:13:09
5 6230 CHIX 10:10:26
17 6230 CHIX 10:10:26
6 6230 CHIX 10:10:26
25 6232 CHIX 10:10:08
137 6232 LSE 10:10:08
33 6234 CHIX 10:09:13
29 6234 CHIX 10:09:13
121 6232 LSE 10:08:45
21 6234 CHIX 10:08:42
12 6234 CHIX 10:08:42
26 6230 CHIX 10:08:12
85 6232 CHIX 10:07:37
130 6232 LSE 10:07:37
27 6224 CHIX 10:04:02
4 6224 CHIX 10:04:02
23 6224 CHIX 10:04:02
30 6224 CHIX 10:04:02
120 6220 LSE 10:03:10
36 6222 CHIX 10:01:09
95 6218 CHIX 10:00:53
207 6218 LSE 10:00:21
17 6198 BATE 09:58:41
29 6198 CHIX 09:58:41
19 6204 BATE 09:58:07
24 6202 CHIX 09:58:07
25 6204 CHIX 09:58:07
28 6206 CHIX 09:58:06
127 6206 LSE 09:58:06
89 6210 LSE 09:56:47
30 6210 LSE 09:56:44
27 6214 CHIX 09:56:43
27 6214 BATE 09:56:24
26 6214 CHIX 09:55:29
4 6216 LSE 09:55:29
53 6216 LSE 09:55:29
32 6216 LSE 09:55:29
35 6216 LSE 09:55:29
29 6216 CHIX 09:54:38
29 6216 CHIX 09:54:38
26 6214 CHIX 09:53:18
29 6214 CHIX 09:53:18
15 6212 BATE 09:52:29
25 6212 BATE 09:52:29
45 6214 CHIX 09:51:41
35 6214 CHIX 09:51:41
119 6216 LSE 09:51:40
72 6206 CHIX 09:50:24
92 6204 LSE 09:50:24
27 6198 CHIX 09:47:16
116 6198 LSE 09:47:16
27 6202 CHIX 09:46:50
28 6206 CHIX 09:46:21
16 6204 BATE 09:46:07
25 6206 CHIX 09:46:07
24 6206 CHIX 09:46:07
137 6206 LSE 09:46:07
1 6210 BATE 09:45:44
65 6208 CHIX 09:45:13
26 6210 CHIX 09:45:13
50 6208 LSE 09:45:13
28 6214 CHIX 09:45:11
27 6214 BATE 09:44:46
32 6218 CHIX 09:43:40
18 6224 BATE 09:43:10
19 6224 BATE 09:43:10
127 6222 LSE 09:43:10
7 6222 LSE 09:43:10
28 6224 CHIX 09:43:09
24 6224 CHIX 09:43:09
32 6224 CHIX 09:43:03
26 6222 CHIX 09:41:52
28 6216 CHIX 09:41:22
119 6214 LSE 09:41:22
15 6214 LSE 09:41:22
44 6218 LSE 09:41:11
70 6218 LSE 09:41:11
23 6206 LSE 09:39:40
100 6206 LSE 09:39:40
46 6208 CHIX 09:39:05
10 6208 CHIX 09:39:05
33 6208 CHIX 09:39:05
57 6208 CHIX 09:39:05
20 6204 BATE 09:38:55
43 6204 BATE 09:38:55
9 6186 CHIX 09:34:47
17 6188 BATE 09:33:09
28 6188 CHIX 09:33:09
32 6188 CHIX 09:33:09
129 6188 LSE 09:33:09
124 6190 LSE 09:33:09
25 6192 BATE 09:32:44
50 6190 LSE 09:31:25
18 6184 BATE 09:30:39
18 6184 BATE 09:30:39
15 6184 CHIX 09:30:39
10 6184 CHIX 09:30:39
25 6188 CHIX 09:30:03
29 6190 CHIX 09:29:57
119 6192 LSE 09:29:53
29 6178 CHIX 09:29:07
116 6178 LSE 09:29:07
27 6184 CHIX 09:27:25
18 6184 BATE 09:27:02
19 6184 CHIX 09:27:02
5 6184 CHIX 09:27:02
39 6182 CHIX 09:25:26
19 6180 BATE 09:24:18
19 6184 BATE 09:24:12
24 6182 CHIX 09:24:12
3 6184 CHIX 09:24:12
8 6184 CHIX 09:24:12
21 6184 CHIX 09:24:12
37 6184 CHIX 09:24:12
19 6184 BATE 09:23:44
25 6184 CHIX 09:23:43
52 6190 CHIX 09:23:26
29 6188 CHIX 09:23:26
25 6190 CHIX 09:23:26
284 6190 LSE 09:23:26
693 6190 LSE 09:23:26
155 6190 LSE 09:23:26
400 6188 LSE 09:23:26
25 6170 CHIX 09:21:51
29 6170 CHIX 09:21:51
28 6166 CHIX 09:21:16
8 6174 BATE 09:19:21
9 6174 BATE 09:19:21
18 6174 BATE 09:19:21
28 6174 CHIX 09:19:21
23 6178 LSE 09:17:38
103 6178 LSE 09:17:38
24 6178 CHIX 09:16:34
24 6180 CHIX 09:16:29
4 6182 CHIX 09:15:55
24 6182 CHIX 09:15:55
17 6184 BATE 09:15:54
25 6184 CHIX 09:15:54
29 6184 CHIX 09:15:54
8 6180 BATE 09:13:44
9 6180 BATE 09:13:44
24 6182 CHIX 09:13:44
113 6180 LSE 09:13:44
25 6180 CHIX 09:13:36
20 6178 CHIX 09:12:44
8 6178 CHIX 09:12:44
124 6178 LSE 09:12:44
32 6180 CHIX 09:12:40
38 6182 BATE 09:12:38
118 6182 LSE 09:12:38
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
POSSEDFMMEESEEI
(END) Dow Jones Newswires
May 26, 2022 12:24 ET (16:24 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
