Next PLC Transaction in Own Shares (1467N)
May 27 2022 - 12:06PM
UK Regulatory
TIDMNXT
RNS Number : 1467N
Next PLC
27 May 2022
NEXT plc
For immediate release
27 May 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 64,193
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6565.6648 pence per Share.
The highest price paid per Share was 6620p and the lowest price
paid per Share was 6470p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,477,243 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 34,741 6563.75
CHIX 21,479 6567.00
BATE 7,973 6570.38
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
12 6564 CHIX 16:26:31
24 6566 CHIX 16:26:24
50 6566 LSE 16:26:24
50 6566 LSE 16:26:24
24 6568 BATE 16:26:18
19 6568 BATE 16:25:42
7 6568 BATE 16:25:42
7 6568 BATE 16:25:42
24 6568 BATE 16:25:42
10 6568 BATE 16:25:42
29 6568 BATE 16:25:42
16 6568 BATE 16:25:42
13 6568 BATE 16:25:42
59 6568 LSE 16:25:42
45 6568 LSE 16:25:42
33 6568 LSE 16:25:42
104 6570 CHIX 16:25:36
17 6570 CHIX 16:25:36
31 6570 CHIX 16:25:36
1 6570 CHIX 16:25:36
31 6570 BATE 16:25:20
27 6570 CHIX 16:25:15
8 6570 LSE 16:25:15
64 6570 LSE 16:25:15
52 6570 LSE 16:25:15
60 6572 LSE 16:25:04
65 6572 LSE 16:25:04
18 6572 BATE 16:24:58
26 6572 CHIX 16:24:57
17 6576 BATE 16:24:48
2 6576 BATE 16:24:48
17 6576 BATE 16:24:48
5 6576 BATE 16:24:48
16 6576 BATE 16:24:48
31 6578 BATE 16:24:48
7 6578 BATE 16:24:48
2 6576 CHIX 16:24:48
18 6576 CHIX 16:24:48
29 6576 CHIX 16:24:48
27 6578 CHIX 16:24:48
3 6578 BATE 16:24:14
17 6578 BATE 16:24:14
24 6578 CHIX 16:24:14
6 6578 CHIX 16:24:14
41 6578 CHIX 16:24:14
33 6578 CHIX 16:23:44
40 6576 LSE 16:23:21
45 6576 LSE 16:23:21
46 6576 LSE 16:23:21
132 6574 LSE 16:23:21
27 6576 CHIX 16:23:12
49 6576 LSE 16:23:12
40 6576 LSE 16:23:12
50 6576 LSE 16:23:12
27 6576 CHIX 16:22:43
17 6576 BATE 16:22:16
2 6576 BATE 16:22:16
2 6576 BATE 16:22:16
22 6576 BATE 16:22:16
87 6576 CHIX 16:22:16
19 6576 BATE 16:21:30
29 6576 CHIX 16:21:30
24 6576 CHIX 16:21:30
29 6576 CHIX 16:21:30
70 6576 LSE 16:21:30
45 6576 LSE 16:21:19
24 6576 BATE 16:20:49
2 6576 BATE 16:20:43
8 6576 CHIX 16:20:43
29 6576 CHIX 16:20:43
3 6576 BATE 16:20:13
9 6576 CHIX 16:20:13
12 6576 CHIX 16:20:13
51 6582 BATE 16:20:01
25 6580 CHIX 16:20:01
38 6582 CHIX 16:20:01
78 6582 LSE 16:19:50
6 6582 LSE 16:19:50
52 6582 LSE 16:19:50
27 6584 CHIX 16:19:15
115 6584 LSE 16:18:06
17 6584 BATE 16:17:54
16 6584 BATE 16:17:54
27 6584 CHIX 16:17:54
45 6584 CHIX 16:17:54
17 6584 LSE 16:17:54
54 6584 LSE 16:17:54
2 6584 BATE 16:17:39
10 6584 BATE 16:17:39
2 6584 BATE 16:17:39
54 6584 LSE 16:17:12
41 6584 CHIX 16:16:27
30 6584 CHIX 16:16:27
31 6580 BATE 16:14:57
1 6578 BATE 16:14:57
29 6580 CHIX 16:14:42
23 6580 CHIX 16:14:42
33 6580 CHIX 16:14:42
19 6576 BATE 16:14:25
47 6576 BATE 16:14:25
50 6576 LSE 16:14:25
50 6576 LSE 16:14:25
104 6578 CHIX 16:14:20
23 6580 CHIX 16:14:15
2 6580 BATE 16:14:01
19 6580 BATE 16:14:01
29 6580 CHIX 16:14:01
31 6580 LSE 16:14:01
30 6580 LSE 16:14:01
62 6580 LSE 16:14:01
32 6580 BATE 16:13:46
25 6580 CHIX 16:13:46
19 6578 BATE 16:12:06
21 6578 BATE 16:12:06
27 6580 BATE 16:12:05
104 6580 CHIX 16:12:05
130 6580 LSE 16:12:05
89 6578 BATE 16:11:44
31 6578 CHIX 16:11:44
10 6578 CHIX 16:11:44
126 6578 LSE 16:11:44
4 6572 CHIX 16:10:10
20 6572 CHIX 16:10:10
119 6572 LSE 16:10:10
18 6572 LSE 16:10:10
40 6570 CHIX 16:09:00
33 6570 BATE 16:08:54
27 6570 CHIX 16:08:54
13 6570 BATE 16:07:53
6 6570 BATE 16:07:53
86 6570 LSE 16:07:53
50 6570 LSE 16:07:53
50 6570 LSE 16:07:53
50 6570 LSE 16:07:53
5 6570 LSE 16:07:53
45 6570 LSE 16:07:53
28 6570 CHIX 16:07:49
26 6570 CHIX 16:07:49
1 6572 BATE 16:07:22
15 6572 BATE 16:07:22
62 6572 BATE 16:07:22
27 6572 CHIX 16:07:22
28 6572 CHIX 16:07:22
50 6572 CHIX 16:07:22
29 6572 LSE 16:07:22
107 6572 LSE 16:07:22
25 6566 CHIX 16:06:18
126 6566 LSE 16:06:18
28 6568 BATE 16:05:56
44 6568 BATE 16:05:56
14 6568 CHIX 16:05:56
13 6568 CHIX 16:05:56
31 6568 BATE 16:05:00
24 6566 CHIX 16:05:00
25 6566 CHIX 16:05:00
25 6570 CHIX 16:04:56
8 6572 BATE 16:04:53
16 6572 BATE 16:04:53
25 6572 CHIX 16:04:31
45 6572 CHIX 16:04:31
18 6574 BATE 16:04:30
31 6574 BATE 16:03:34
49 6574 CHIX 16:03:34
7 6576 BATE 16:03:16
6 6576 BATE 16:03:15
21 6576 BATE 16:03:14
26 6576 CHIX 16:03:06
40 6578 BATE 16:03:01
18 6578 BATE 16:03:01
20 6580 BATE 16:02:57
24 6580 CHIX 16:02:41
3 6580 CHIX 16:02:41
138 6580 LSE 16:02:41
50 6580 CHIX 16:01:35
19 6582 BATE 16:01:29
2 6582 BATE 16:01:29
2 6582 BATE 16:01:29
12 6582 BATE 16:01:29
28 6582 BATE 16:01:29
18 6576 BATE 16:00:40
27 6576 CHIX 16:00:40
24 6578 CHIX 16:00:37
25 6578 LSE 16:00:37
52 6578 LSE 16:00:37
45 6580 CHIX 16:00:33
12 6582 CHIX 16:00:32
23 6582 CHIX 16:00:32
27 6580 BATE 16:00:09
23 6580 BATE 16:00:09
19 6580 BATE 16:00:09
4 6578 CHIX 15:59:50
56 6578 LSE 15:59:25
3 6578 BATE 15:59:00
16 6578 BATE 15:59:00
28 6580 CHIX 15:58:24
6 6584 CHIX 15:58:20
21 6584 CHIX 15:58:20
16 6584 BATE 15:58:19
30 6584 CHIX 15:58:19
27 6586 CHIX 15:58:19
12 6584 CHIX 15:58:08
12 6584 CHIX 15:58:08
110 6584 LSE 15:58:08
19 6584 LSE 15:58:08
15 6586 BATE 15:57:56
13 6586 BATE 15:57:56
8 6586 BATE 15:57:56
28 6586 BATE 15:57:56
7 6586 CHIX 15:57:56
31 6586 CHIX 15:57:56
26 6578 CHIX 15:57:11
2 6580 BATE 15:56:57
8 6580 BATE 15:56:57
22 6580 BATE 15:56:57
68 6580 BATE 15:56:57
25 6576 CHIX 15:55:39
54 6576 LSE 15:55:39
64 6576 LSE 15:55:39
8 6580 BATE 15:55:14
21 6580 BATE 15:55:14
19 6580 BATE 15:55:14
42 6582 CHIX 15:55:14
6 6582 CHIX 15:55:10
33 6582 LSE 15:55:10
52 6582 LSE 15:55:06
54 6582 LSE 15:55:01
58 6576 CHIX 15:54:12
2 6576 CHIX 15:54:12
17 6576 BATE 15:54:07
17 6574 BATE 15:54:06
14 6576 CHIX 15:53:00
26 6576 BATE 15:52:57
10 6576 CHIX 15:52:57
73 6578 CHIX 15:52:57
16 6578 BATE 15:52:34
13 6578 BATE 15:52:34
15 6578 BATE 15:52:34
29 6578 CHIX 15:52:34
18 6576 CHIX 15:51:40
8 6576 CHIX 15:51:40
27 6576 CHIX 15:51:40
24 6576 CHIX 15:51:40
135 6576 LSE 15:51:40
45 6576 CHIX 15:51:03
58 6576 LSE 15:51:03
55 6576 LSE 15:51:03
1 6574 CHIX 15:50:43
24 6574 BATE 15:50:40
49 6574 BATE 15:50:40
19 6574 BATE 15:50:40
2 6570 BATE 15:50:25
10 6570 BATE 15:50:25
19 6570 BATE 15:50:25
19 6570 BATE 15:50:25
4 6570 BATE 15:50:25
37 6570 BATE 15:50:25
53 6570 CHIX 15:50:23
127 6570 CHIX 15:50:23
33 6570 CHIX 15:50:23
17 6562 BATE 15:48:45
29 6562 CHIX 15:48:45
116 6564 LSE 15:48:37
8 6564 LSE 15:48:37
27 6566 CHIX 15:48:15
18 6568 BATE 15:48:08
25 6568 CHIX 15:48:08
28 6568 CHIX 15:48:08
29 6566 CHIX 15:47:42
4 6566 BATE 15:47:23
2 6566 BATE 15:47:23
9 6566 BATE 15:47:23
8 6566 BATE 15:47:23
14 6566 BATE 15:47:15
28 6570 CHIX 15:46:36
108 6570 LSE 15:46:36
26 6570 LSE 15:46:33
31 6572 CHIX 15:46:18
29 6572 CHIX 15:46:15
30 6572 CHIX 15:45:11
17 6572 BATE 15:45:09
16 6572 BATE 15:45:09
2 6574 BATE 15:45:02
15 6574 BATE 15:45:02
139 6574 LSE 15:45:02
47 6574 CHIX 15:44:49
3 6570 CHIX 15:44:37
28 6570 CHIX 15:44:37
67 6572 LSE 15:44:37
48 6572 LSE 15:44:37
28 6572 BATE 15:43:54
18 6578 BATE 15:43:30
16 6578 BATE 15:43:30
29 6578 CHIX 15:43:30
26 6580 CHIX 15:41:43
25 6580 CHIX 15:41:27
23 6582 BATE 15:40:35
4 6582 BATE 15:40:35
13 6582 BATE 15:40:35
17 6582 BATE 15:40:35
24 6584 CHIX 15:40:31
71 6586 LSE 15:40:31
66 6586 LSE 15:40:31
25 6588 CHIX 15:39:59
24 6592 CHIX 15:39:49
17 6594 BATE 15:39:29
26 6594 CHIX 15:39:05
32 6594 CHIX 15:38:46
50 6592 LSE 15:38:40
50 6592 LSE 15:38:40
10 6592 BATE 15:38:05
6 6592 BATE 15:38:05
19 6592 BATE 15:38:05
26 6592 CHIX 15:37:45
25 6594 CHIX 15:37:44
123 6594 LSE 15:37:44
121 6594 LSE 15:37:43
13 6590 CHIX 15:37:19
1 6590 BATE 15:37:18
14 6590 BATE 15:37:18
2 6590 BATE 15:37:18
9 6590 BATE 15:37:18
103 6588 LSE 15:36:59
21 6588 LSE 15:36:54
14 6582 BATE 15:36:40
26 6588 CHIX 15:36:27
31 6592 BATE 15:36:21
12 6592 BATE 15:36:20
16 6592 BATE 15:36:20
35 6592 LSE 15:36:20
91 6592 LSE 15:36:20
17 6594 BATE 15:35:42
28 6594 BATE 15:35:42
67 6594 CHIX 15:35:42
27 6596 CHIX 15:35:42
37 6596 CHIX 15:35:32
4 6596 BATE 15:35:25
24 6596 BATE 15:35:25
12 6596 BATE 15:35:25
25 6596 BATE 15:35:25
33 6594 BATE 15:35:23
4 6594 CHIX 15:35:23
43 6594 CHIX 15:35:23
131 6594 LSE 15:35:23
39 6592 CHIX 15:35:04
29 6588 CHIX 15:35:01
29 6586 CHIX 15:34:49
10 6588 BATE 15:34:44
9 6588 BATE 15:34:29
14 6588 CHIX 15:34:29
13 6588 CHIX 15:34:29
40 6588 LSE 15:34:19
50 6588 LSE 15:34:19
12 6588 BATE 15:33:33
5 6588 BATE 15:33:33
24 6588 CHIX 15:33:33
7 6588 CHIX 15:33:33
19 6588 CHIX 15:33:33
135 6586 LSE 15:33:33
28 6588 CHIX 15:33:05
28 6588 CHIX 15:33:05
2 6592 BATE 15:32:16
26 6592 CHIX 15:31:51
67 6592 LSE 15:31:51
54 6592 LSE 15:31:26
27 6594 BATE 15:31:21
31 6594 BATE 15:31:21
24 6594 CHIX 15:31:21
29 6594 CHIX 15:31:21
50 6594 LSE 15:31:21
50 6594 LSE 15:31:21
7 6590 CHIX 15:30:39
19 6590 CHIX 15:30:39
11 6588 CHIX 15:30:12
17 6588 CHIX 15:30:07
25 6590 CHIX 15:29:47
24 6592 CHIX 15:28:03
31 6594 CHIX 15:28:02
62 6596 LSE 15:28:02
52 6596 LSE 15:27:27
18 6598 BATE 15:27:22
15 6598 BATE 15:27:22
4 6598 BATE 15:27:17
32 6598 CHIX 15:27:17
29 6598 CHIX 15:27:17
25 6600 BATE 15:26:17
27 6600 CHIX 15:26:17
28 6604 CHIX 15:26:17
17 6606 BATE 15:26:08
43 6606 BATE 15:26:08
62 6606 BATE 15:26:08
32 6606 CHIX 15:26:08
25 6606 CHIX 15:26:08
59 6606 CHIX 15:26:08
46 6606 LSE 15:26:08
85 6606 LSE 15:26:08
33 6604 LSE 15:25:51
55 6604 LSE 15:25:51
47 6604 LSE 15:25:46
138 6600 LSE 15:25:31
14 6602 BATE 15:25:09
2 6602 BATE 15:25:09
30 6602 CHIX 15:25:09
4 6602 CHIX 15:25:09
25 6602 CHIX 15:24:27
30 6602 CHIX 15:24:09
19 6604 BATE 15:22:20
7 6606 BATE 15:22:05
13 6606 BATE 15:22:05
18 6606 BATE 15:22:05
26 6604 CHIX 15:22:05
24 6606 CHIX 15:22:05
24 6606 CHIX 15:22:05
122 6606 LSE 15:22:05
1 6604 BATE 15:20:20
19 6604 BATE 15:20:20
10 6604 BATE 15:20:20
6 6604 BATE 15:20:20
13 6610 BATE 15:19:56
4 6610 BATE 15:19:56
25 6608 CHIX 15:19:56
30 6610 BATE 15:19:43
29 6610 CHIX 15:19:43
125 6610 LSE 15:19:43
5 6610 CHIX 15:19:13
2 6610 BATE 15:19:11
18 6610 BATE 15:19:11
45 6610 CHIX 15:19:11
27 6604 CHIX 15:18:18
14 6608 CHIX 15:18:02
11 6608 CHIX 15:18:02
37 6610 LSE 15:17:38
77 6610 LSE 15:17:33
12 6614 BATE 15:16:38
21 6614 BATE 15:16:38
24 6614 CHIX 15:16:37
29 6614 CHIX 15:16:37
1 6616 CHIX 15:16:28
50 6616 LSE 15:16:11
2 6610 BATE 15:15:39
16 6610 BATE 15:15:39
27 6610 CHIX 15:15:39
50 6612 CHIX 15:15:29
140 6612 LSE 15:15:29
17 6614 CHIX 15:15:24
30 6614 CHIX 15:15:24
44 6610 BATE 15:15:01
2 6610 BATE 15:15:01
15 6610 BATE 15:14:27
4 6614 BATE 15:14:25
2 6614 BATE 15:14:25
17 6614 BATE 15:14:25
18 6616 BATE 15:14:25
12 6614 CHIX 15:14:25
29 6614 CHIX 15:14:25
34 6614 CHIX 15:14:25
27 6614 CHIX 15:14:25
28 6616 CHIX 15:14:25
33 6616 CHIX 15:14:25
128 6616 LSE 15:14:25
2 6616 LSE 15:14:17
18 6608 BATE 15:13:18
5 6608 BATE 15:13:18
12 6608 BATE 15:13:18
2 6608 BATE 15:13:18
29 6608 BATE 15:13:18
29 6608 CHIX 15:13:18
15 6608 CHIX 15:13:18
17 6608 BATE 15:13:06
25 6608 CHIX 15:13:06
1 6608 CHIX 15:13:06
29 6608 CHIX 15:13:06
123 6608 LSE 15:13:06
9 6604 BATE 15:12:00
23 6604 BATE 15:12:00
7 6604 BATE 15:12:00
29 6604 CHIX 15:12:00
26 6604 CHIX 15:12:00
18 6600 CHIX 15:11:25
19 6602 BATE 15:10:44
25 6602 CHIX 15:10:44
27 6602 CHIX 15:10:44
1 6598 CHIX 15:09:22
16 6598 CHIX 15:09:22
10 6598 CHIX 15:09:22
29 6598 CHIX 15:09:21
17 6600 BATE 15:09:05
18 6600 BATE 15:09:05
28 6600 CHIX 15:09:05
119 6600 LSE 15:09:05
19 6602 BATE 15:08:45
43 6602 CHIX 15:08:45
52 6602 CHIX 15:08:45
28 6598 CHIX 15:08:14
16 6600 BATE 15:07:53
11 6598 CHIX 15:07:50
11 6598 CHIX 15:07:50
4 6598 CHIX 15:07:50
6 6600 BATE 15:07:49
8 6600 BATE 15:07:49
12 6600 BATE 15:07:49
8 6600 BATE 15:07:49
30 6600 BATE 15:07:49
9 6600 BATE 15:07:49
50 6600 LSE 15:07:49
29 6600 CHIX 15:07:29
17 6602 BATE 15:07:28
46 6604 CHIX 15:06:47
40 6604 LSE 15:06:45
50 6604 LSE 15:06:45
26 6606 CHIX 15:06:30
24 6608 CHIX 15:06:27
21 6606 BATE 15:05:23
1 6606 BATE 15:05:23
16 6606 BATE 15:05:23
16 6610 BATE 15:05:06
1 6608 BATE 15:05:06
41 6610 CHIX 15:05:01
29 6608 CHIX 15:04:36
26 6610 CHIX 15:04:35
47 6610 CHIX 15:04:35
4 6608 CHIX 15:04:12
16 6608 BATE 15:04:11
23 6608 BATE 15:04:09
49 6608 BATE 15:04:09
16 6608 CHIX 15:04:09
47 6608 CHIX 15:04:09
120 6608 LSE 15:04:09
137 6608 LSE 15:04:09
27 6602 CHIX 15:03:08
27 6602 CHIX 15:03:08
50 6602 BATE 15:03:07
6 6596 BATE 15:02:46
31 6596 BATE 15:02:46
27 6596 CHIX 15:02:44
26 6596 CHIX 15:02:44
7 6596 CHIX 15:02:44
24 6596 CHIX 15:02:44
28 6596 CHIX 15:02:44
50 6594 LSE 15:02:29
1 6592 BATE 15:02:26
2 6592 BATE 15:02:26
4 6592 BATE 15:02:26
5 6596 BATE 15:02:05
20 6598 BATE 15:02:04
13 6596 BATE 15:02:04
20 6596 BATE 15:02:04
13 6596 CHIX 15:02:04
74 6596 CHIX 15:02:04
30 6596 CHIX 15:02:04
29 6596 CHIX 15:02:04
66 6596 LSE 15:02:04
50 6596 LSE 15:02:04
1 6596 BATE 15:00:52
18 6596 BATE 15:00:52
26 6596 CHIX 14:59:52
5 6596 LSE 14:59:52
129 6596 LSE 14:59:52
10 6598 CHIX 14:59:42
19 6598 CHIX 14:59:37
12 6598 BATE 14:59:02
5 6598 BATE 14:59:02
19 6598 BATE 14:59:02
25 6600 CHIX 14:59:01
27 6600 CHIX 14:59:01
50 6600 LSE 14:59:01
50 6600 LSE 14:59:01
43 6600 LSE 14:59:01
18 6594 BATE 14:57:05
18 6592 BATE 14:57:05
29 6594 CHIX 14:57:05
24 6592 CHIX 14:57:05
27 6594 CHIX 14:57:05
26 6594 CHIX 14:56:59
27 6596 CHIX 14:56:59
116 6594 LSE 14:56:59
21 6598 BATE 14:56:47
19 6598 BATE 14:56:47
120 6598 LSE 14:56:47
17 6600 BATE 14:56:39
13 6600 CHIX 14:56:39
45 6600 CHIX 14:56:39
61 6600 CHIX 14:56:39
11 6600 CHIX 14:56:39
6 6596 CHIX 14:56:00
24 6592 CHIX 14:55:01
16 6592 BATE 14:54:32
16 6592 BATE 14:54:32
24 6592 CHIX 14:54:32
28 6594 CHIX 14:54:31
40 6594 CHIX 14:54:17
1 6592 CHIX 14:53:45
18 6590 BATE 14:53:13
41 6594 CHIX 14:52:26
18 6594 BATE 14:52:04
10 6594 BATE 14:52:04
26 6594 CHIX 14:52:04
137 6594 LSE 14:52:04
11 6592 CHIX 14:51:00
17 6592 CHIX 14:51:00
129 6596 LSE 14:50:59
28 6596 CHIX 14:50:58
35 6596 CHIX 14:50:58
17 6598 BATE 14:50:56
3 6598 BATE 14:50:49
26 6596 CHIX 14:50:31
6 6592 BATE 14:50:17
19 6592 BATE 14:50:16
27 6592 CHIX 14:50:11
24 6596 CHIX 14:50:01
122 6598 LSE 14:49:40
37 6600 BATE 14:49:32
25 6600 CHIX 14:49:32
15 6602 CHIX 14:49:27
13 6602 CHIX 14:49:27
29 6604 CHIX 14:49:21
28 6604 CHIX 14:49:21
40 6606 LSE 14:48:51
50 6606 LSE 14:48:51
50 6606 LSE 14:48:51
26 6610 BATE 14:48:40
4 6608 BATE 14:48:40
29 6608 CHIX 14:48:27
2 6610 BATE 14:48:24
27 6606 CHIX 14:47:54
24 6608 CHIX 14:47:51
125 6608 LSE 14:47:51
32 6612 BATE 14:47:50
16 6608 LSE 14:47:31
21 6608 LSE 14:47:31
26 6608 CHIX 14:47:30
27 6608 CHIX 14:47:30
27 6606 CHIX 14:47:09
44 6602 CHIX 14:46:50
96 6602 LSE 14:46:02
23 6602 LSE 14:46:02
4 6604 BATE 14:45:56
15 6604 BATE 14:45:56
26 6606 CHIX 14:45:52
30 6606 CHIX 14:45:44
29 6606 CHIX 14:45:02
17 6606 BATE 14:44:01
18 6606 BATE 14:44:01
26 6602 CHIX 14:44:01
36 6608 CHIX 14:43:55
19 6610 BATE 14:43:50
19 6610 CHIX 14:43:50
26 6610 CHIX 14:43:50
19 6610 BATE 14:43:34
20 6606 BATE 14:43:15
29 6604 CHIX 14:42:45
138 6606 LSE 14:42:37
29 6608 CHIX 14:42:22
26 6612 CHIX 14:42:12
17 6620 BATE 14:41:56
14 6620 BATE 14:41:56
3 6620 BATE 14:41:56
15 6620 BATE 14:41:56
24 6618 CHIX 14:41:56
125 6620 LSE 14:41:56
35 6618 CHIX 14:41:03
24 6618 CHIX 14:41:03
4 6618 CHIX 14:41:03
20 6618 CHIX 14:40:59
24 6618 CHIX 14:40:59
32 6618 CHIX 14:40:59
78 6618 LSE 14:40:59
54 6618 LSE 14:40:59
19 6620 BATE 14:40:56
40 6614 CHIX 14:40:13
26 6614 CHIX 14:40:13
16 6612 BATE 14:39:53
123 6612 LSE 14:39:53
9 6614 CHIX 14:39:31
6 6614 LSE 14:39:31
50 6612 LSE 14:39:06
26 6608 CHIX 14:38:31
113 6610 LSE 14:38:26
3 6604 CHIX 14:38:05
28 6604 CHIX 14:38:01
18 6606 BATE 14:38:00
23 6606 BATE 14:38:00
19 6608 CHIX 14:37:47
11 6608 CHIX 14:37:47
14 6608 LSE 14:37:25
28 6608 LSE 14:37:25
17 6608 LSE 14:37:25
14 6608 LSE 14:37:25
5 6608 LSE 14:37:25
54 6608 LSE 14:37:10
17 6612 BATE 14:37:00
28 6612 CHIX 14:37:00
2 6612 CHIX 14:37:00
25 6612 CHIX 14:36:57
117 6616 LSE 14:36:31
26 6612 CHIX 14:35:50
19 6612 CHIX 14:35:50
13 6606 BATE 14:35:04
6 6606 BATE 14:35:04
29 6606 CHIX 14:35:04
25 6606 CHIX 14:35:04
29 6608 CHIX 14:34:33
1 6610 CHIX 14:34:31
38 6612 CHIX 14:34:31
133 6612 LSE 14:34:09
15 6614 CHIX 14:34:05
14 6614 CHIX 14:34:05
50 6616 CHIX 14:34:03
29 6616 CHIX 14:34:03
128 6616 LSE 14:34:03
38 6610 CHIX 14:33:20
25 6612 CHIX 14:33:12
1 6616 CHIX 14:33:02
11 6616 CHIX 14:33:02
9 6616 CHIX 14:33:02
4 6614 CHIX 14:32:48
24 6614 CHIX 14:32:16
19 6610 BATE 14:32:05
28 6612 BATE 14:32:01
26 6612 CHIX 14:32:01
25 6614 CHIX 14:31:52
98 6612 BATE 14:31:16
39 6612 CHIX 14:31:16
27 6612 CHIX 14:31:16
83 6612 LSE 14:31:16
50 6612 LSE 14:31:16
55 6612 LSE 14:31:16
59 6612 LSE 14:31:16
12 6604 LSE 14:31:02
13 6598 CHIX 14:30:32
3 6598 CHIX 14:30:32
11 6598 CHIX 14:30:23
18 6598 CHIX 14:30:23
28 6598 CHIX 14:30:23
24 6598 CHIX 14:30:23
52 6592 LSE 14:30:10
52 6592 LSE 14:30:05
2 6592 LSE 14:29:55
23 6594 BATE 14:29:50
24 6594 CHIX 14:29:50
74 6594 LSE 14:29:50
65 6594 LSE 14:29:50
18 6596 BATE 14:29:08
29 6596 CHIX 14:29:08
26 6596 CHIX 14:29:08
16 6594 BATE 14:27:55
29 6598 CHIX 14:27:46
16 6598 CHIX 14:27:46
4 6598 CHIX 14:27:35
11 6598 CHIX 14:27:34
18 6598 BATE 14:27:33
4 6598 CHIX 14:27:33
28 6598 CHIX 14:27:33
131 6598 LSE 14:27:33
26 6600 CHIX 14:26:49
26 6600 CHIX 14:26:48
2 6602 CHIX 14:26:48
6 6600 CHIX 14:25:48
26 6600 CHIX 14:25:48
41 6596 LSE 14:25:31
26 6598 CHIX 14:24:26
19 6596 BATE 14:23:18
31 6596 CHIX 14:23:18
127 6596 LSE 14:23:18
12 6596 LSE 14:23:18
23 6598 CHIX 14:22:37
12 6598 CHIX 14:22:37
26 6598 CHIX 14:22:37
10 6598 LSE 14:22:37
24 6596 CHIX 14:21:58
45 6594 CHIX 14:20:58
26 6594 CHIX 14:20:58
1 6590 CHIX 14:19:42
2 6594 BATE 14:18:52
2 6594 BATE 14:18:52
30 6592 CHIX 14:18:52
19 6594 BATE 14:18:22
7 6596 CHIX 14:18:22
24 6596 CHIX 14:18:22
5 6598 CHIX 14:18:13
87 6598 LSE 14:18:12
29 6600 CHIX 14:17:55
45 6598 LSE 14:17:00
27 6600 CHIX 14:16:36
17 6604 BATE 14:15:02
17 6604 CHIX 14:15:02
6 6604 BATE 14:14:51
3 6604 BATE 14:14:50
25 6606 BATE 14:14:50
28 6606 CHIX 14:14:50
25 6606 CHIX 14:14:50
117 6606 LSE 14:14:50
21 6606 LSE 14:14:50
22 6610 BATE 14:14:32
22 6610 BATE 14:14:32
2 6610 BATE 14:14:14
2 6610 BATE 14:13:51
2 6610 BATE 14:13:51
18 6610 BATE 14:13:51
17 6610 CHIX 14:13:51
29 6610 CHIX 14:13:51
29 6610 CHIX 14:13:51
29 6610 CHIX 14:13:51
50 6610 LSE 14:13:51
60 6610 LSE 14:13:51
44 6610 LSE 14:13:51
104 6610 LSE 14:13:51
3 6610 CHIX 14:13:48
12 6610 CHIX 14:13:48
12 6608 BATE 14:13:14
3 6604 CHIX 14:12:18
19 6602 BATE 14:09:14
50 6602 CHIX 14:09:14
5 6598 CHIX 14:08:32
20 6598 CHIX 14:08:32
24 6598 CHIX 14:08:32
129 6598 LSE 14:08:10
17 6600 CHIX 14:07:55
34 6600 CHIX 14:07:55
216 6600 LSE 14:07:55
37 6596 CHIX 14:05:48
21 6596 CHIX 14:05:48
4 6596 CHIX 14:05:48
117 6594 LSE 14:05:48
25 6598 CHIX 14:05:42
29 6592 CHIX 14:05:18
18 6594 BATE 14:05:02
29 6596 CHIX 14:04:59
17 6604 BATE 14:04:35
12 6604 BATE 14:04:35
6 6604 BATE 14:04:35
25 6604 CHIX 14:04:35
43 6604 CHIX 14:04:35
29 6604 CHIX 14:04:35
28 6606 CHIX 14:04:34
123 6606 LSE 14:04:34
19 6606 BATE 14:03:43
120 6606 LSE 14:03:43
24 6604 CHIX 14:03:24
1 6602 CHIX 14:03:24
25 6606 CHIX 14:03:22
32 6606 CHIX 14:03:22
103 6606 LSE 14:03:22
30 6606 LSE 14:03:22
298 6608 LSE 14:03:22
81 6608 LSE 14:03:22
33 6608 CHIX 14:03:18
80 6608 CHIX 14:03:18
50 6608 LSE 14:03:18
50 6606 LSE 14:03:18
2 6598 BATE 14:02:59
26 6598 CHIX 14:02:59
18 6598 BATE 14:01:16
26 6596 CHIX 14:01:16
16 6598 CHIX 14:01:16
7 6598 CHIX 14:01:16
8 6598 CHIX 14:01:16
113 6598 LSE 14:01:16
13 6600 CHIX 14:01:14
39 6600 CHIX 14:01:14
4 6600 BATE 14:01:13
5 6600 BATE 14:01:13
8 6600 BATE 14:01:13
16 6602 BATE 14:01:13
1 6608 BATE 14:01:13
21 6608 BATE 14:01:13
7 6608 BATE 14:01:13
50 6602 CHIX 14:01:13
24 6606 CHIX 14:01:13
121 6602 LSE 14:01:13
102 6608 BATE 14:01:11
37 6610 CHIX 14:01:11
6 6610 CHIX 14:01:11
38 6610 CHIX 14:01:11
107 6610 CHIX 14:01:11
22 6608 CHIX 14:01:11
23 6608 CHIX 14:01:11
100 6610 LSE 14:01:11
88 6610 LSE 14:01:11
400 6610 LSE 14:01:11
17 6598 BATE 14:00:42
20 6598 BATE 14:00:42
23 6598 CHIX 14:00:42
29 6598 CHIX 14:00:42
128 6598 LSE 14:00:42
19 6600 BATE 13:59:31
121 6598 LSE 13:58:42
18 6598 BATE 13:57:12
7 6598 CHIX 13:57:12
40 6598 CHIX 13:57:12
28 6598 CHIX 13:57:12
36 6598 CHIX 13:57:12
27 6594 CHIX 13:56:27
109 6594 LSE 13:56:25
19 6594 LSE 13:56:25
24 6594 CHIX 13:55:23
100 6592 LSE 13:54:32
15 6592 LSE 13:54:32
116 6592 CHIX 13:54:30
19 6584 BATE 13:53:41
18 6584 BATE 13:53:41
26 6584 CHIX 13:53:41
32 6584 CHIX 13:53:41
73 6584 LSE 13:53:41
48 6584 LSE 13:53:41
26 6586 CHIX 13:50:09
28 6586 CHIX 13:50:09
6 6586 CHIX 13:49:48
7 6584 BATE 13:48:34
12 6584 BATE 13:48:34
60 6584 LSE 13:48:34
28 6584 CHIX 13:48:32
5 6586 CHIX 13:48:32
8 6586 CHIX 13:48:32
21 6586 CHIX 13:48:32
56 6584 CHIX 13:47:29
222 6586 LSE 13:47:29
16 6586 LSE 13:47:29
4 6574 LSE 13:47:07
2 6570 BATE 13:44:57
15 6570 BATE 13:44:57
16 6570 BATE 13:44:57
29 6570 CHIX 13:44:57
24 6572 CHIX 13:44:57
125 6572 LSE 13:44:57
24 6574 CHIX 13:44:47
35 6572 CHIX 13:44:28
1 6572 CHIX 13:43:52
22 6572 CHIX 13:43:52
113 6570 LSE 13:43:19
20 6570 LSE 13:43:19
26 6568 CHIX 13:43:17
24 6568 CHIX 13:43:17
129 6568 LSE 13:43:17
26 6558 CHIX 13:43:13
33 6562 CHIX 13:42:40
11 6564 CHIX 13:41:24
3 6564 CHIX 13:41:24
10 6564 CHIX 13:41:24
1 6564 CHIX 13:41:24
131 6562 LSE 13:40:21
2 6564 CHIX 13:39:32
24 6564 CHIX 13:39:32
25 6562 BATE 13:38:24
1 6560 BATE 13:36:08
18 6560 BATE 13:36:07
27 6554 CHIX 13:35:17
4 6554 BATE 13:34:19
12 6554 BATE 13:34:19
25 6554 CHIX 13:34:19
58 6554 LSE 13:34:19
55 6554 LSE 13:34:19
26 6554 LSE 13:34:14
11 6542 CHIX 13:31:15
14 6542 CHIX 13:31:15
6 6542 LSE 13:31:15
56 6542 LSE 13:31:10
4 6542 CHIX 13:31:09
56 6542 LSE 13:31:09
30 6546 CHIX 13:30:57
29 6554 CHIX 13:30:42
33 6554 CHIX 13:30:42
132 6552 LSE 13:30:42
5 6546 CHIX 13:30:11
26 6546 CHIX 13:30:11
123 6546 LSE 13:30:11
13 6546 LSE 13:30:11
22 6546 BATE 13:30:06
23 6546 CHIX 13:30:06
54 6540 LSE 13:28:45
35 6542 CHIX 13:27:15
29 6542 CHIX 13:27:14
3 6546 CHIX 13:27:13
27 6546 CHIX 13:27:13
24 6546 CHIX 13:27:13
76 6546 LSE 13:27:13
52 6546 LSE 13:27:13
19 6546 BATE 13:26:03
24 6546 BATE 13:26:03
27 6546 CHIX 13:26:03
28 6546 CHIX 13:26:03
28 6548 CHIX 13:24:39
35 6548 CHIX 13:24:39
26 6548 LSE 13:24:39
100 6548 LSE 13:24:39
4 6548 LSE 13:24:39
43 6548 CHIX 13:24:21
29 6546 BATE 13:24:12
61 6546 LSE 13:24:12
82 6542 CHIX 13:24:01
24 6542 CHIX 13:19:36
116 6544 LSE 13:19:24
19 6544 LSE 13:19:24
16 6546 BATE 13:18:50
36 6546 BATE 13:18:50
28 6548 CHIX 13:12:53
26 6550 CHIX 13:12:53
13 6550 LSE 13:12:53
100 6550 LSE 13:12:53
29 6552 CHIX 13:11:50
25 6552 CHIX 13:11:50
19 6552 BATE 13:11:05
19 6554 BATE 13:10:25
26 6554 CHIX 13:10:25
126 6554 LSE 13:10:25
16 6554 CHIX 13:10:22
15 6554 CHIX 13:10:22
31 6554 LSE 13:10:09
26 6552 BATE 13:08:20
13 6554 CHIX 13:08:04
13 6554 CHIX 13:08:04
15 6560 LSE 13:04:21
101 6560 LSE 13:04:21
17 6562 BATE 13:01:49
62 6562 LSE 13:01:49
55 6562 LSE 13:01:49
28 6558 CHIX 13:01:11
26 6558 CHIX 13:01:11
28 6558 CHIX 13:01:11
10 6556 BATE 12:59:55
7 6550 CHIX 12:59:24
18 6550 CHIX 12:59:24
121 6554 LSE 12:59:04
38 6554 CHIX 12:59:01
18 6554 CHIX 12:59:01
45 6554 CHIX 12:59:01
93 6554 LSE 12:59:01
31 6554 LSE 12:59:01
9 6554 LSE 12:59:01
29 6548 CHIX 12:58:50
31 6546 LSE 12:58:50
50 6546 LSE 12:58:50
81 6544 LSE 12:58:50
47 6544 LSE 12:58:50
24 6550 CHIX 12:54:39
24 6554 LSE 12:54:25
100 6554 LSE 12:54:25
12 6554 LSE 12:54:22
118 6564 LSE 12:54:06
29 6566 CHIX 12:53:09
29 6582 CHIX 12:51:33
60 6582 LSE 12:51:33
28 6586 CHIX 12:50:47
19 6590 BATE 12:50:30
18 6590 BATE 12:50:30
29 6592 CHIX 12:50:29
122 6596 LSE 12:49:45
35 6598 CHIX 12:49:42
13 6598 BATE 12:49:32
26 6598 CHIX 12:49:10
113 6598 LSE 12:49:10
24 6600 CHIX 12:49:01
39 6600 CHIX 12:49:01
176 6600 LSE 12:49:00
3 6590 LSE 12:47:50
27 6592 CHIX 12:47:49
122 6590 LSE 12:47:49
25 6592 CHIX 12:47:48
30 6594 CHIX 12:47:48
25 6592 CHIX 12:47:48
121 6594 LSE 12:47:48
6 6594 LSE 12:47:48
28 6596 CHIX 12:47:37
261 6596 LSE 12:47:34
6 6596 LSE 12:47:34
139 6586 LSE 12:47:34
27 6588 CHIX 12:46:02
26 6588 CHIX 12:46:02
121 6588 LSE 12:46:02
17 6590 BATE 12:45:25
25 6588 CHIX 12:45:25
27 6592 CHIX 12:45:25
34 6594 CHIX 12:45:20
20 6594 BATE 12:45:16
2 6594 BATE 12:45:16
25 6596 CHIX 12:45:16
123 6596 LSE 12:45:16
24 6598 CHIX 12:45:14
5 6598 CHIX 12:45:14
10 6598 CHIX 12:45:14
37 6596 LSE 12:44:57
27 6594 CHIX 12:44:55
122 6596 LSE 12:44:55
18 6592 LSE 12:44:52
29 6590 CHIX 12:44:45
23 6590 CHIX 12:44:45
22 6590 CHIX 12:44:45
87 6590 CHIX 12:44:42
60 6590 LSE 12:44:34
50 6586 LSE 12:44:27
294 6586 LSE 12:44:27
229 6586 LSE 12:44:27
28 6570 CHIX 12:44:00
27 6570 BATE 12:39:50
25 6570 CHIX 12:39:50
110 6570 LSE 12:39:50
25 6570 LSE 12:39:50
24 6572 CHIX 12:39:40
10 6572 CHIX 12:39:40
19 6572 CHIX 12:39:40
17 6574 BATE 12:38:46
26 6568 CHIX 12:37:10
36 6568 CHIX 12:37:10
31 6568 CHIX 12:37:10
83 6568 LSE 12:36:58
44 6568 LSE 12:36:58
137 6568 LSE 12:36:58
25 6562 CHIX 12:34:54
16 6564 BATE 12:33:28
29 6564 CHIX 12:33:28
27 6566 CHIX 12:33:28
64 6566 CHIX 12:33:28
27 6566 CHIX 12:33:28
115 6566 LSE 12:33:28
25 6556 CHIX 12:30:53
29 6558 CHIX 12:29:57
27 6560 CHIX 12:29:38
3 6560 CHIX 12:27:57
19 6560 BATE 12:27:55
6 6560 CHIX 12:27:55
27 6560 CHIX 12:27:55
114 6560 LSE 12:27:55
24 6560 LSE 12:27:55
17 6562 BATE 12:27:54
35 6562 CHIX 12:27:54
29 6562 CHIX 12:27:54
17 6554 BATE 12:26:07
49 6554 BATE 12:26:07
26 6554 CHIX 12:26:07
33 6554 CHIX 12:26:07
24 6554 CHIX 12:26:07
53 6554 LSE 12:26:07
63 6554 LSE 12:26:07
28 6546 CHIX 12:23:49
19 6548 BATE 12:23:48
29 6550 CHIX 12:23:48
30 6554 CHIX 12:20:20
20 6554 CHIX 12:20:20
35 6554 CHIX 12:20:20
4 6554 CHIX 12:20:20
120 6554 LSE 12:20:20
28 6550 CHIX 12:19:06
28 6554 CHIX 12:15:08
114 6554 LSE 12:15:08
17 6554 BATE 12:13:22
20 6550 BATE 12:12:08
27 6550 CHIX 12:12:08
5 6548 BATE 12:10:43
29 6552 CHIX 12:10:43
35 6554 CHIX 12:10:43
113 6552 LSE 12:09:47
18 6552 BATE 12:09:46
24 6554 CHIX 12:09:46
32 6554 CHIX 12:09:46
29 6554 CHIX 12:09:35
27 6554 LSE 12:09:35
91 6554 LSE 12:09:35
27 6548 CHIX 12:06:49
32 6550 CHIX 12:06:01
16 6554 BATE 12:02:19
12 6554 CHIX 12:02:19
10 6554 CHIX 12:02:19
3 6554 CHIX 12:02:19
57 6556 LSE 12:02:19
25 6558 CHIX 11:59:58
60 6556 LSE 11:59:58
132 6558 LSE 11:59:58
13 6562 CHIX 11:59:56
16 6562 CHIX 11:59:56
4 6562 CHIX 11:59:56
22 6562 CHIX 11:59:56
79 6560 LSE 11:59:56
3 6564 CHIX 11:59:22
46 6560 LSE 11:58:45
19 6560 BATE 11:57:15
17 6560 BATE 11:57:15
10 6560 CHIX 11:57:15
16 6560 CHIX 11:57:15
27 6560 CHIX 11:57:15
25 6560 CHIX 11:57:15
25 6560 CHIX 11:57:15
20 6558 BATE 11:54:53
50 6556 LSE 11:54:46
24 6556 CHIX 11:54:35
39 6550 LSE 11:54:23
50 6552 LSE 11:53:20
38 6552 CHIX 11:52:58
12 6550 CHIX 11:49:21
14 6550 CHIX 11:49:21
25 6550 CHIX 11:49:21
65 6550 LSE 11:49:21
55 6550 LSE 11:49:21
24 6552 CHIX 11:49:18
18 6554 BATE 11:48:48
17 6556 BATE 11:47:54
44 6556 BATE 11:47:54
24 6556 CHIX 11:47:54
60 6554 LSE 11:47:54
85 6556 LSE 11:47:54
38 6556 LSE 11:47:54
25 6558 LSE 11:46:49
6 6556 CHIX 11:46:47
3 6556 CHIX 11:46:47
40 6556 CHIX 11:46:47
66 6552 CHIX 11:46:14
34 6552 CHIX 11:46:14
68 6554 LSE 11:46:12
47 6554 LSE 11:46:12
5 6554 LSE 11:46:12
6 6548 CHIX 11:45:16
3 6548 CHIX 11:45:02
3 6548 CHIX 11:45:02
29 6548 CHIX 11:44:51
5 6538 BATE 11:43:59
11 6538 BATE 11:43:59
120 6540 LSE 11:43:59
31 6542 CHIX 11:43:14
21 6542 CHIX 11:43:14
7 6542 CHIX 11:42:59
28 6544 LSE 11:42:59
50 6544 LSE 11:42:59
52 6542 LSE 11:42:59
18 6546 BATE 11:41:57
17 6546 BATE 11:41:57
40 6546 CHIX 11:41:57
27 6546 CHIX 11:41:57
7 6546 CHIX 11:41:57
50 6546 CHIX 11:41:57
9 6538 BATE 11:39:58
8 6538 BATE 11:39:58
25 6538 CHIX 11:39:58
87 6538 LSE 11:39:58
44 6538 LSE 11:39:58
17 6542 CHIX 11:35:56
16 6542 BATE 11:34:07
23 6542 BATE 11:34:07
88 6542 LSE 11:34:07
41 6542 LSE 11:34:07
27 6540 LSE 11:31:54
16 6528 BATE 11:27:17
17 6530 BATE 11:26:11
26 6528 CHIX 11:26:11
27 6530 CHIX 11:26:11
27 6538 CHIX 11:25:32
81 6538 CHIX 11:25:32
60 6538 CHIX 11:25:32
140 6540 LSE 11:25:32
3 6536 LSE 11:25:25
111 6536 LSE 11:25:25
29 6538 CHIX 11:21:56
26 6542 CHIX 11:18:02
19 6546 BATE 11:17:55
18 6548 BATE 11:17:55
28 6546 CHIX 11:17:55
30 6550 CHIX 11:17:00
29 6550 CHIX 11:17:00
98 6550 LSE 11:17:00
29 6550 LSE 11:16:18
27 6550 CHIX 11:15:15
122 6550 LSE 11:15:15
1 6548 BATE 11:14:11
32 6538 CHIX 11:07:57
16 6542 BATE 11:07:29
34 6542 CHIX 11:07:29
57 6542 LSE 11:07:29
79 6542 LSE 11:07:29
16 6544 BATE 11:03:32
24 6544 CHIX 11:03:32
12 6544 CHIX 11:03:32
16 6544 CHIX 11:03:32
121 6544 LSE 11:03:32
18 6544 LSE 11:03:32
16 6546 BATE 11:02:42
28 6546 CHIX 11:02:42
139 6550 LSE 11:00:54
1 6542 CHIX 11:00:14
19 6544 BATE 11:00:13
25 6542 CHIX 11:00:13
28 6546 CHIX 10:59:06
139 6546 LSE 10:59:06
29 6546 CHIX 10:58:26
29 6546 CHIX 10:56:33
23 6548 LSE 10:52:26
53 6548 LSE 10:52:21
56 6548 LSE 10:52:16
6 6552 BATE 10:52:06
1 6550 CHIX 10:52:06
28 6550 CHIX 10:52:01
21 6554 BATE 10:51:56
26 6552 CHIX 10:51:56
29 6554 CHIX 10:51:56
19 6556 BATE 10:50:16
28 6552 CHIX 10:49:32
26 6550 CHIX 10:49:32
138 6550 LSE 10:49:32
26 6550 CHIX 10:46:31
17 6552 BATE 10:46:27
28 6554 CHIX 10:46:17
115 6558 LSE 10:44:02
6 6560 CHIX 10:43:42
17 6560 CHIX 10:43:42
29 6558 CHIX 10:42:04
116 6556 LSE 10:41:06
12 6554 CHIX 10:40:39
19 6546 LSE 10:39:43
56 6546 LSE 10:39:43
47 6546 LSE 10:39:38
11 6554 BATE 10:36:53
8 6554 BATE 10:36:53
2 6556 CHIX 10:36:49
22 6556 CHIX 10:36:49
6 6562 CHIX 10:32:42
3 6562 CHIX 10:32:42
35 6562 CHIX 10:29:47
16 6564 BATE 10:28:03
17 6564 BATE 10:28:03
27 6564 CHIX 10:28:03
126 6564 LSE 10:28:03
11 6564 CHIX 10:27:42
2 6554 BATE 10:24:57
11 6552 CHIX 10:24:57
32 6554 CHIX 10:24:41
26 6556 CHIX 10:24:41
25 6558 CHIX 10:23:10
121 6560 LSE 10:23:04
28 6560 CHIX 10:22:56
24 6554 CHIX 10:21:29
17 6558 BATE 10:17:52
28 6560 CHIX 10:17:29
24 6564 CHIX 10:16:34
25 6564 CHIX 10:16:34
127 6566 LSE 10:16:34
22 6568 BATE 10:13:32
27 6570 CHIX 10:13:02
36 6572 LSE 10:12:29
8 6572 LSE 10:12:29
68 6572 LSE 10:12:29
50 6570 LSE 10:12:24
3 6564 LSE 10:11:51
31 6558 LSE 10:11:26
16 6560 BATE 10:11:25
26 6560 CHIX 10:11:25
56 6564 CHIX 10:11:21
9 6564 LSE 10:11:14
109 6564 LSE 10:11:14
50 6554 CHIX 10:10:05
24 6554 CHIX 10:10:05
131 6554 LSE 10:10:05
26 6556 CHIX 10:08:56
18 6554 BATE 10:08:34
26 6554 CHIX 10:08:34
27 6554 CHIX 10:08:34
124 6554 LSE 10:08:34
3 6556 LSE 10:08:18
31 6554 CHIX 10:08:17
3 6554 CHIX 10:08:17
106 6556 LSE 10:08:17
28 6556 LSE 10:08:17
26 6554 CHIX 10:08:15
100 6554 CHIX 10:08:14
48 6556 LSE 10:08:14
132 6556 LSE 10:08:14
39 6544 LSE 10:07:37
60 6544 LSE 10:07:37
26 6546 CHIX 10:07:35
29 6548 CHIX 10:07:32
24 6548 CHIX 10:07:32
31 6548 CHIX 10:06:38
24 6548 CHIX 10:06:38
12 6550 LSE 10:06:38
109 6550 LSE 10:06:38
135 6548 LSE 10:06:34
26 6542 CHIX 10:04:15
16 6542 BATE 10:04:00
131 6540 LSE 10:03:21
25 6542 CHIX 10:01:06
27 6546 CHIX 10:01:02
29 6546 CHIX 10:01:02
16 6544 BATE 09:59:47
23 6548 BATE 09:59:47
27 6544 CHIX 09:59:47
89 6546 LSE 09:59:47
25 6546 LSE 09:59:47
40 6550 CHIX 09:58:58
27 6550 CHIX 09:58:58
19 6554 BATE 09:58:55
70 6554 BATE 09:58:55
25 6554 BATE 09:58:55
79 6554 CHIX 09:58:55
23 6554 CHIX 09:58:55
14 6552 LSE 09:58:55
116 6552 LSE 09:58:55
26 6554 LSE 09:58:55
100 6554 LSE 09:58:55
114 6550 LSE 09:58:55
29 6542 CHIX 09:57:11
31 6542 CHIX 09:57:11
25 6538 CHIX 09:57:11
70 6542 LSE 09:57:11
25 6542 LSE 09:57:11
51 6540 BATE 09:57:10
173 6540 CHIX 09:57:10
100 6538 CHIX 09:57:10
774 6538 LSE 09:57:10
24 6514 CHIX 09:51:48
27 6518 CHIX 09:50:35
19 6524 BATE 09:50:33
17 6524 BATE 09:50:33
28 6520 CHIX 09:50:33
28 6522 CHIX 09:50:33
25 6524 CHIX 09:50:33
115 6524 LSE 09:50:33
25 6526 CHIX 09:49:12
2 6526 CHIX 09:49:12
5 6524 CHIX 09:49:08
28 6522 CHIX 09:47:41
18 6518 BATE 09:45:50
24 6518 CHIX 09:45:50
31 6518 CHIX 09:45:50
87 6518 LSE 09:45:50
29 6518 LSE 09:45:50
17 6514 BATE 09:44:11
4 6514 BATE 09:44:11
13 6514 BATE 09:44:11
3 6514 CHIX 09:44:09
28 6514 CHIX 09:44:09
115 6514 LSE 09:44:09
17 6516 BATE 09:44:04
2 6516 BATE 09:44:04
26 6516 CHIX 09:44:04
26 6516 CHIX 09:44:04
26 6516 CHIX 09:44:04
8 6516 LSE 09:44:04
98 6516 LSE 09:44:04
28 6516 LSE 09:44:04
2 6514 CHIX 09:39:39
27 6514 CHIX 09:39:39
25 6522 CHIX 09:37:12
25 6528 CHIX 09:37:07
18 6532 BATE 09:37:05
29 6534 CHIX 09:34:35
10 6538 BATE 09:34:23
9 6538 BATE 09:34:23
17 6538 BATE 09:34:23
34 6538 CHIX 09:34:23
132 6538 LSE 09:34:23
3 6540 CHIX 09:33:01
78 6540 CHIX 09:33:01
18 6532 BATE 09:32:42
29 6532 CHIX 09:32:42
50 6534 LSE 09:32:42
12 6534 LSE 09:32:42
24 6536 CHIX 09:30:36
24 6552 CHIX 09:28:41
72 6552 LSE 09:28:41
41 6552 LSE 09:28:41
16 6558 BATE 09:27:05
30 6558 CHIX 09:27:05
29 6560 CHIX 09:27:05
118 6564 LSE 09:27:05
21 6564 BATE 09:25:29
26 6564 CHIX 09:25:29
28 6566 CHIX 09:25:29
7 6570 CHIX 09:25:10
47 6570 CHIX 09:25:10
23 6570 LSE 09:25:07
113 6570 LSE 09:25:07
26 6564 CHIX 09:24:56
27 6558 CHIX 09:24:39
50 6558 LSE 09:24:39
50 6558 LSE 09:24:39
32 6558 LSE 09:24:39
18 6558 BATE 09:24:34
17 6558 BATE 09:24:34
29 6560 CHIX 09:24:34
117 6558 LSE 09:24:34
8 6548 CHIX 09:23:07
119 6548 LSE 09:23:07
21 6548 LSE 09:23:07
21 6548 CHIX 09:23:02
79 6550 CHIX 09:22:52
6 6550 LSE 09:22:52
134 6550 LSE 09:22:52
1 6548 CHIX 09:22:47
18 6542 BATE 09:22:35
35 6542 CHIX 09:22:35
9 6542 CHIX 09:22:35
140 6538 LSE 09:22:35
19 6542 BATE 09:22:28
17 6542 CHIX 09:22:28
100 6542 CHIX 09:22:28
95 6542 LSE 09:22:28
54 6542 LSE 09:22:28
60 6542 LSE 09:22:28
498 6540 LSE 09:22:26
24 6526 BATE 09:22:14
43 6528 LSE 09:22:14
26 6528 CHIX 09:22:11
31 6526 CHIX 09:22:11
4 6518 CHIX 09:20:48
16 6516 BATE 09:20:31
20 6514 CHIX 09:20:31
29 6516 CHIX 09:20:31
32 6512 CHIX 09:20:02
16 6512 CHIX 09:20:02
81 6514 LSE 09:20:02
55 6514 LSE 09:20:02
21 6510 LSE 09:19:28
25 6510 BATE 09:19:27
28 6512 CHIX 09:19:27
28 6510 CHIX 09:19:27
50 6512 LSE 09:19:27
58 6510 LSE 09:19:27
15 6508 BATE 09:16:39
32 6508 CHIX 09:16:34
68 6508 LSE 09:15:32
58 6508 LSE 09:15:32
57 6510 CHIX 09:15:31
30 6504 CHIX 09:14:09
28 6498 CHIX 09:13:51
17 6490 CHIX 09:13:29
2 6478 BATE 09:09:37
27 6478 CHIX 09:09:10
16 6480 BATE 09:09:05
52 6480 LSE 09:09:05
83 6480 LSE 09:09:05
30 6482 CHIX 09:07:42
19 6486 BATE 09:07:37
27 6484 CHIX 09:07:37
25 6484 CHIX 09:07:37
126 6484 LSE 09:07:37
3 6482 CHIX 09:07:08
19 6482 LSE 09:07:08
19 6480 BATE 09:06:37
29 6478 CHIX 09:06:30
4 6478 CHIX 09:06:30
43 6478 CHIX 09:06:30
18 6478 CHIX 09:06:30
4 6478 CHIX 09:06:30
26 6470 CHIX 09:05:48
18 6476 BATE 09:05:13
17 6476 BATE 09:05:13
29 6472 CHIX 09:05:13
26 6476 CHIX 09:05:13
27 6476 CHIX 09:05:13
122 6478 LSE 08:59:39
16 6480 BATE 08:59:36
18 6484 CHIX 08:58:01
6 6484 CHIX 08:58:01
5 6484 CHIX 08:58:01
29 6488 CHIX 08:58:01
3 6492 CHIX 08:57:15
26 6494 CHIX 08:56:54
15 6492 BATE 08:55:02
4 6492 BATE 08:55:02
39 6490 LSE 08:54:48
27 6492 CHIX 08:54:30
82 6490 LSE 08:54:30
24 6494 CHIX 08:54:13
84 6494 LSE 08:53:47
52 6494 LSE 08:53:47
31 6494 CHIX 08:53:43
32 6494 CHIX 08:53:43
27 6488 LSE 08:53:36
11 6486 LSE 08:53:35
18 6486 BATE 08:53:30
17 6486 BATE 08:53:30
18 6486 BATE 08:53:30
33 6486 CHIX 08:53:30
28 6486 CHIX 08:53:30
28 6486 CHIX 08:53:30
46 6486 CHIX 08:53:30
135 6486 LSE 08:53:30
113 6484 LSE 08:52:37
16 6484 BATE 08:52:35
45 6482 CHIX 08:52:35
14 6484 CHIX 08:52:35
31 6484 CHIX 08:52:35
31 6490 CHIX 08:52:35
18 6486 BATE 08:50:47
25 6500 CHIX 08:48:41
76 6500 LSE 08:48:41
47 6500 LSE 08:48:41
29 6496 CHIX 08:45:33
28 6496 CHIX 08:45:33
59 6496 CHIX 08:45:33
16 6492 BATE 08:44:22
17 6492 BATE 08:43:44
133 6490 LSE 08:43:44
3 6490 BATE 08:43:42
28 6490 CHIX 08:43:42
16 6490 BATE 08:43:32
24 6490 CHIX 08:43:19
28 6490 CHIX 08:43:19
18 6488 BATE 08:40:54
19 6488 CHIX 08:40:54
7 6488 CHIX 08:40:54
27 6488 CHIX 08:40:54
139 6488 LSE 08:40:54
5 6482 CHIX 08:40:02
24 6482 CHIX 08:40:02
113 6490 LSE 08:39:19
1 6490 LSE 08:39:19
25 6482 CHIX 08:38:22
19 6486 BATE 08:37:41
6 6486 BATE 08:37:41
28 6484 CHIX 08:37:41
11 6486 BATE 08:36:58
24 6488 CHIX 08:36:02
32 6488 CHIX 08:36:02
35 6488 CHIX 08:36:02
63 6486 LSE 08:36:02
55 6486 LSE 08:36:02
17 6488 BATE 08:34:55
24 6490 CHIX 08:34:51
28 6502 CHIX 08:34:22
9 6508 CHIX 08:34:12
20 6508 CHIX 08:34:12
118 6514 LSE 08:34:12
26 6514 CHIX 08:32:42
25 6514 CHIX 08:32:42
27 6520 CHIX 08:31:38
19 6526 BATE 08:31:24
20 6526 BATE 08:31:24
25 6528 CHIX 08:30:05
25 6534 CHIX 08:30:00
32 6534 CHIX 08:30:00
116 6534 LSE 08:30:00
27 6534 CHIX 08:29:36
47 6534 CHIX 08:29:32
18 6520 BATE 08:28:15
30 6528 CHIX 08:26:50
16 6530 BATE 08:26:45
24 6536 CHIX 08:25:35
123 6536 LSE 08:25:35
26 6518 CHIX 08:24:10
78 6518 LSE 08:24:10
50 6518 LSE 08:24:10
17 6514 BATE 08:22:53
12 6514 CHIX 08:22:53
16 6514 CHIX 08:22:53
4 6518 CHIX 08:22:53
20 6520 BATE 08:22:47
24 6518 CHIX 08:22:47
7 6522 CHIX 08:22:32
20 6522 CHIX 08:22:32
24 6522 CHIX 08:22:32
26 6526 CHIX 08:20:54
117 6524 LSE 08:20:54
19 6528 BATE 08:20:27
139 6534 LSE 08:20:00
20 6536 BATE 08:19:30
26 6540 CHIX 08:19:24
16 6544 BATE 08:18:11
6 6544 CHIX 08:18:11
10 6544 CHIX 08:18:04
13 6544 CHIX 08:18:04
36 6552 CHIX 08:17:48
36 6552 LSE 08:17:48
80 6552 LSE 08:17:48
17 6554 BATE 08:17:14
25 6560 CHIX 08:17:08
55 6554 LSE 08:16:11
62 6554 LSE 08:16:11
17 6554 BATE 08:15:58
16 6554 BATE 08:15:58
24 6554 CHIX 08:15:58
21 6558 BATE 08:15:22
58 6558 LSE 08:15:22
68 6558 LSE 08:15:22
16 6552 BATE 08:14:58
37 6552 CHIX 08:14:58
28 6552 CHIX 08:14:58
30 6552 CHIX 08:14:58
124 6556 LSE 08:14:56
18 6520 BATE 08:13:47
30 6522 CHIX 08:13:37
126 6522 LSE 08:13:37
21 6528 BATE 08:13:14
28 6528 CHIX 08:13:14
29 6528 CHIX 08:13:14
119 6530 LSE 08:12:32
17 6514 BATE 08:11:00
27 6514 CHIX 08:11:00
18 6508 BATE 08:08:45
26 6502 CHIX 08:06:33
18 6508 BATE 08:06:12
24 6508 BATE 08:06:12
71 6506 LSE 08:06:12
58 6506 LSE 08:06:12
29 6514 CHIX 08:06:11
16 6518 BATE 08:05:51
31 6520 CHIX 08:04:54
127 6524 LSE 08:04:54
24 6502 CHIX 08:03:29
28 6502 CHIX 08:03:29
30 6502 CHIX 08:03:09
18 6506 BATE 08:03:03
134 6508 LSE 08:03:01
134 6506 LSE 08:03:01
6 6490 CHIX 08:02:07
18 6490 CHIX 08:02:07
24 6500 CHIX 08:02:00
116 6496 LSE 08:01:24
84 6500 BATE 08:01:20
40 6500 BATE 08:01:20
3 6500 BATE 08:01:20
23 6496 BATE 08:01:20
19 6498 BATE 08:01:20
120 6500 CHIX 08:01:20
6 6500 CHIX 08:01:20
138 6496 LSE 08:01:20
9 6498 LSE 08:01:20
86 6498 LSE 08:01:20
281 6498 LSE 08:01:20
137 6496 LSE 08:01:20
23 6490 CHIX 08:01:10
38 6490 CHIX 08:01:10
119 6488 LSE 08:01:07
26 6498 CHIX 08:00:52
25 6486 CHIX 08:00:50
137 6494 LSE 08:00:45
18 6494 BATE 08:00:41
121 6494 LSE 08:00:29
19 6496 BATE 08:00:18
38 6484 BATE 08:00:18
18 6484 BATE 08:00:18
16 6494 BATE 08:00:18
134 6490 LSE 08:00:18
114 6498 LSE 08:00:18
29 6502 BATE 08:00:16
27 6502 CHIX 08:00:16
10 6502 CHIX 08:00:16
69 6502 CHIX 08:00:16
136 6504 LSE 08:00:13
122 6500 LSE 08:00:12
14 6500 LSE 08:00:12
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
POSSELFMWEESESI
(END) Dow Jones Newswires
May 27, 2022 12:06 ET (16:06 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
