Next PLC Transaction in Own Shares (4613N)
May 31 2022 - 12:16PM
UK Regulatory
TIDMNXT
RNS Number : 4613N
Next PLC
31 May 2022
NEXT plc
For immediate release
31 May 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 76,364
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6491.9344 pence per Share.
The highest price paid per Share was 6584p and the lowest price
paid per Share was 6422p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,366,383 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 37,692 6498.08
CHIX 27,000 6489.14
BATE 11,672 6478.55
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
23 6488 CHIX 16:28:45
123 6488 LSE 16:28:38
41 6490 CHIX 16:28:34
23 6490 BATE 16:28:26
136 6490 LSE 16:28:23
22 6492 CHIX 16:28:17
24 6490 CHIX 16:28:16
137 6488 LSE 16:28:16
118 6488 LSE 16:28:16
54 6490 BATE 16:28:06
89 6490 LSE 16:28:01
36 6490 LSE 16:28:01
121 6492 CHIX 16:28:00
3 6492 CHIX 16:28:00
22 6492 CHIX 16:28:00
24 6492 CHIX 16:28:00
27 6486 CHIX 16:28:00
29 6486 CHIX 16:28:00
19 6488 BATE 16:27:44
17 6488 BATE 16:27:44
7 6488 BATE 16:27:44
12 6488 BATE 16:27:44
23 6488 BATE 16:27:37
29 6488 CHIX 16:27:37
39 6488 CHIX 16:27:37
61 6488 CHIX 16:27:37
19 6486 BATE 16:27:25
3 6486 CHIX 16:27:25
27 6486 CHIX 16:27:25
1 6482 BATE 16:27:02
5 6482 BATE 16:27:02
12 6482 BATE 16:27:02
26 6482 BATE 16:27:02
7 6480 LSE 16:27:02
10 6484 BATE 16:26:51
7 6484 BATE 16:26:51
29 6482 CHIX 16:26:51
13 6482 BATE 16:26:22
5 6482 BATE 16:26:22
51 6482 CHIX 16:26:22
66 6482 CHIX 16:26:22
26 6480 BATE 16:26:12
1 6480 BATE 16:26:12
25 6480 CHIX 16:26:12
136 6480 LSE 16:26:12
69 6478 LSE 16:25:30
27 6480 CHIX 16:25:16
43 6480 CHIX 16:25:16
22 6480 BATE 16:24:52
33 6482 BATE 16:24:45
43 6482 BATE 16:24:45
110 6482 CHIX 16:24:45
5 6482 CHIX 16:24:44
36 6482 CHIX 16:24:44
13 6478 CHIX 16:24:25
3 6478 CHIX 16:24:25
29 6478 CHIX 16:24:24
24 6480 BATE 16:23:05
8 6480 BATE 16:23:05
9 6480 BATE 16:23:05
28 6480 CHIX 16:23:05
30 6480 BATE 16:21:50
40 6480 CHIX 16:21:50
50 6480 LSE 16:21:50
28 6480 LSE 16:21:50
56 6480 LSE 16:21:50
114 6480 LSE 16:21:50
26 6484 CHIX 16:21:37
54 6484 CHIX 16:21:37
31 6484 CHIX 16:21:37
32 6482 CHIX 16:21:33
25 6482 CHIX 16:21:33
33 6482 CHIX 16:21:31
28 6482 CHIX 16:21:26
24 6480 CHIX 16:21:01
41 6480 CHIX 16:21:01
15 6480 LSE 16:21:01
51 6480 LSE 16:21:01
51 6480 LSE 16:21:01
84 6480 LSE 16:21:01
14 6482 BATE 16:20:59
15 6482 BATE 16:20:59
16 6482 BATE 16:20:22
15 6482 CHIX 16:20:19
16 6482 BATE 16:20:13
19 6482 BATE 16:20:13
32 6482 CHIX 16:20:13
24 6482 CHIX 16:20:13
42 6484 CHIX 16:20:13
68 6484 CHIX 16:20:13
17 6480 BATE 16:19:42
25 6480 LSE 16:19:42
12 6480 LSE 16:19:42
27 6480 CHIX 16:19:01
67 6480 CHIX 16:19:01
24 6480 BATE 16:18:54
112 6480 BATE 16:18:54
14 6480 CHIX 16:18:07
35 6480 CHIX 16:18:07
25 6478 CHIX 16:18:00
14 6480 BATE 16:17:59
4 6480 BATE 16:17:59
27 6480 CHIX 16:17:59
50 6480 CHIX 16:17:59
27 6480 CHIX 16:17:59
28 6482 CHIX 16:16:15
23 6482 CHIX 16:16:04
36 6478 CHIX 16:15:51
27 6478 BATE 16:15:50
20 6478 BATE 16:15:50
25 6478 CHIX 16:15:50
26 6478 CHIX 16:15:50
128 6478 LSE 16:15:50
32 6474 CHIX 16:15:19
28 6472 CHIX 16:15:02
39 6472 CHIX 16:15:02
7 6472 CHIX 16:15:00
12 6472 CHIX 16:15:00
13 6472 CHIX 16:15:00
3 6474 BATE 16:14:38
1 6474 BATE 16:14:38
13 6474 BATE 16:14:33
34 6474 CHIX 16:14:33
7 6474 LSE 16:14:33
129 6474 LSE 16:14:33
17 6476 BATE 16:14:32
2 6476 BATE 16:14:32
1 6476 BATE 16:14:27
15 6476 BATE 16:14:22
4 6476 BATE 16:14:22
24 6476 CHIX 16:14:11
16 6476 LSE 16:14:11
96 6476 LSE 16:14:11
154 6478 CHIX 16:14:00
100 6472 CHIX 16:13:44
32 6464 CHIX 16:12:15
25 6466 BATE 16:11:54
112 6466 CHIX 16:11:54
16 6464 BATE 16:11:09
35 6464 CHIX 16:11:09
49 6464 CHIX 16:10:59
112 6464 LSE 16:10:59
26 6466 BATE 16:10:58
124 6466 LSE 16:10:58
13 6468 BATE 16:10:50
5 6468 BATE 16:10:49
18 6468 BATE 16:10:49
26 6468 CHIX 16:10:49
23 6468 CHIX 16:10:49
27 6468 CHIX 16:10:49
1 6468 CHIX 16:10:49
5 6466 CHIX 16:09:57
51 6466 CHIX 16:09:57
28 6462 CHIX 16:08:55
18 6462 BATE 16:08:38
48 6462 CHIX 16:08:35
19 6460 BATE 16:08:14
16 6462 BATE 16:08:14
16 6460 BATE 16:08:14
29 6460 CHIX 16:08:14
51 6460 CHIX 16:08:14
27 6460 CHIX 16:08:14
50 6460 LSE 16:08:14
55 6460 LSE 16:08:14
29 6460 LSE 16:08:14
16 6462 BATE 16:08:12
51 6462 CHIX 16:08:07
117 6462 LSE 16:08:01
24 6464 CHIX 16:07:52
40 6464 CHIX 16:07:52
29 6464 CHIX 16:07:52
21 6464 CHIX 16:07:52
48 6464 CHIX 16:07:49
13 6464 CHIX 16:07:48
17 6460 BATE 16:07:35
28 6458 CHIX 16:07:22
28 6458 CHIX 16:07:22
26 6458 CHIX 16:07:22
131 6458 LSE 16:07:22
24 6460 CHIX 16:06:33
17 6462 BATE 16:06:16
27 6462 CHIX 16:06:04
25 6464 CHIX 16:05:59
16 6464 CHIX 16:05:59
28 6466 CHIX 16:05:31
137 6466 LSE 16:05:31
21 6470 BATE 16:05:26
4 6470 BATE 16:05:20
5 6470 BATE 16:05:20
5 6470 CHIX 16:05:20
10 6470 BATE 16:05:19
21 6470 CHIX 16:05:06
31 6470 CHIX 16:05:06
28 6468 CHIX 16:05:01
121 6470 LSE 16:04:57
17 6472 BATE 16:04:54
30 6474 CHIX 16:04:54
25 6474 CHIX 16:04:54
111 6474 LSE 16:04:54
17 6476 BATE 16:04:37
14 6476 BATE 16:04:35
50 6476 CHIX 16:04:28
27 6474 CHIX 16:04:23
27 6474 LSE 16:04:23
31 6476 BATE 16:03:43
25 6476 CHIX 16:03:42
54 6476 LSE 16:03:42
127 6476 LSE 16:03:42
25 6478 CHIX 16:03:39
155 6478 LSE 16:03:39
51 6478 LSE 16:03:39
45 6478 LSE 16:03:39
1 6478 LSE 16:03:39
16 6476 BATE 16:03:17
102 6476 LSE 16:03:15
12 6476 LSE 16:03:15
24 6478 BATE 16:03:12
31 6474 BATE 16:03:12
38 6480 CHIX 16:03:12
94 6480 CHIX 16:03:12
223 6474 CHIX 16:03:12
112 6478 LSE 16:03:12
116 6478 LSE 16:03:12
4 6468 CHIX 16:03:00
24 6468 BATE 16:02:58
28 6468 CHIX 16:02:58
25 6468 CHIX 16:02:07
49 6468 CHIX 16:02:02
18 6466 BATE 16:01:53
3 6466 BATE 16:01:53
3 6466 BATE 16:01:53
10 6466 BATE 16:01:53
2 6466 BATE 16:01:53
26 6466 CHIX 16:01:53
27 6466 CHIX 16:01:53
17 6462 BATE 16:01:00
4 6462 CHIX 16:00:58
29 6462 CHIX 16:00:58
24 6462 CHIX 16:00:49
25 6466 CHIX 16:00:48
38 6466 LSE 16:00:48
77 6466 LSE 16:00:48
16 6468 BATE 16:00:37
15 6468 BATE 16:00:37
2 6468 BATE 16:00:37
4 6468 CHIX 16:00:37
24 6468 CHIX 16:00:37
28 6470 CHIX 16:00:34
3 6470 BATE 16:00:28
15 6470 BATE 16:00:28
12 6470 CHIX 16:00:28
46 6466 CHIX 16:00:16
35 6462 CHIX 15:59:29
17 6462 BATE 15:59:23
25 6462 CHIX 15:59:23
132 6462 LSE 15:59:23
26 6464 CHIX 15:59:02
29 6464 CHIX 15:59:02
12 6464 CHIX 15:59:00
33 6464 CHIX 15:59:00
1 6464 CHIX 15:59:00
17 6464 BATE 15:58:44
34 6460 BATE 15:58:15
57 6460 CHIX 15:58:15
95 6460 CHIX 15:58:15
31 6456 CHIX 15:57:53
39 6458 CHIX 15:57:31
73 6460 CHIX 15:57:19
20 6462 BATE 15:57:12
29 6462 CHIX 15:57:01
134 6464 LSE 15:57:01
20 6466 BATE 15:56:54
33 6466 CHIX 15:56:54
129 6466 LSE 15:56:54
12 6468 BATE 15:56:52
6 6468 BATE 15:56:52
27 6468 CHIX 15:56:52
24 6468 CHIX 15:56:52
19 6470 CHIX 15:56:49
31 6470 CHIX 15:56:49
13 6470 CHIX 15:56:49
1 6466 CHIX 15:56:12
1 6466 CHIX 15:56:12
5 6466 CHIX 15:56:12
48 6468 CHIX 15:56:02
25 6468 CHIX 15:55:57
32 6468 CHIX 15:55:57
16 6468 CHIX 15:55:47
26 6474 CHIX 15:55:29
19 6476 BATE 15:55:16
13 6476 BATE 15:55:16
4 6476 BATE 15:55:16
13 6476 LSE 15:55:16
112 6476 LSE 15:55:16
18 6476 BATE 15:54:54
26 6478 CHIX 15:54:42
25 6478 CHIX 15:54:31
29 6478 CHIX 15:54:09
23 6478 CHIX 15:54:06
4 6480 BATE 15:53:46
17 6480 BATE 15:53:46
24 6478 CHIX 15:53:46
30 6480 CHIX 15:53:41
32 6480 CHIX 15:53:41
120 6480 LSE 15:53:41
24 6482 CHIX 15:53:31
34 6482 CHIX 15:53:00
28 6484 CHIX 15:52:06
27 6482 CHIX 15:51:29
19 6484 BATE 15:51:21
44 6484 CHIX 15:51:18
17 6478 CHIX 15:51:09
7 6478 CHIX 15:51:09
21 6480 BATE 15:50:43
19 6480 BATE 15:50:32
25 6480 CHIX 15:50:32
28 6480 CHIX 15:50:32
21 6476 BATE 15:50:00
25 6478 CHIX 15:49:33
28 6478 CHIX 15:49:17
39 6478 LSE 15:49:17
50 6478 LSE 15:49:17
27 6478 LSE 15:49:17
18 6480 BATE 15:49:16
28 6480 CHIX 15:49:16
17 6484 BATE 15:49:13
28 6484 CHIX 15:49:13
3 6484 CHIX 15:49:13
14 6484 CHIX 15:49:13
4 6484 CHIX 15:49:13
35 6484 CHIX 15:49:13
21 6482 CHIX 15:48:17
25 6482 CHIX 15:48:17
30 6482 CHIX 15:47:29
65 6482 LSE 15:47:29
61 6482 LSE 15:47:29
27 6486 BATE 15:47:22
24 6486 CHIX 15:47:22
25 6486 CHIX 15:47:22
26 6486 CHIX 15:47:10
4 6482 BATE 15:46:18
35 6482 BATE 15:46:18
28 6482 CHIX 15:46:18
58 6482 CHIX 15:46:18
95 6482 LSE 15:46:18
43 6482 LSE 15:46:18
40 6482 BATE 15:46:00
4 6476 CHIX 15:44:37
29 6476 CHIX 15:44:37
10 6476 BATE 15:43:52
11 6476 BATE 15:43:52
43 6478 CHIX 15:43:52
26 6476 CHIX 15:43:52
17 6478 BATE 15:43:24
136 6478 LSE 15:43:24
19 6480 BATE 15:43:02
25 6480 CHIX 15:43:02
26 6480 CHIX 15:43:02
14 6472 BATE 15:42:19
17 6470 BATE 15:42:19
138 6468 LSE 15:42:04
27 6470 CHIX 15:42:02
27 6470 CHIX 15:42:02
5 6472 BATE 15:41:53
2 6472 BATE 15:41:53
17 6472 BATE 15:41:53
25 6472 CHIX 15:41:53
25 6470 CHIX 15:41:47
26 6470 CHIX 15:41:16
69 6470 CHIX 15:41:01
18 6466 BATE 15:40:57
29 6464 CHIX 15:40:57
26 6466 CHIX 15:40:57
10 6466 CHIX 15:40:57
87 6464 LSE 15:40:57
50 6464 LSE 15:40:57
29 6466 CHIX 15:40:56
15 6464 BATE 15:39:35
17 6464 BATE 15:39:35
125 6464 LSE 15:39:35
25 6470 BATE 15:39:25
69 6470 CHIX 15:39:25
75 6470 CHIX 15:39:25
100 6470 CHIX 15:39:25
16 6470 CHIX 15:39:25
13 6466 BATE 15:38:58
33 6466 CHIX 15:38:58
25 6466 CHIX 15:38:58
28 6464 CHIX 15:38:26
31 6466 BATE 15:38:23
24 6466 CHIX 15:38:23
27 6464 CHIX 15:37:58
116 6466 LSE 15:37:58
8 6468 CHIX 15:37:49
17 6468 BATE 15:37:42
20 6468 CHIX 15:37:42
20 6466 BATE 15:37:30
21 6468 BATE 15:37:30
27 6466 CHIX 15:37:30
26 6472 CHIX 15:37:10
26 6476 CHIX 15:37:03
28 6478 CHIX 15:36:45
36 6478 CHIX 15:36:45
4 6480 BATE 15:36:01
15 6480 BATE 15:36:01
12 6480 CHIX 15:36:01
19 6480 CHIX 15:36:01
18 6482 BATE 15:35:36
30 6482 CHIX 15:35:36
16 6484 BATE 15:35:11
29 6486 CHIX 15:35:09
50 6486 LSE 15:35:09
38 6486 LSE 15:35:09
50 6486 LSE 15:35:09
21 6488 BATE 15:34:56
25 6488 CHIX 15:34:56
26 6490 CHIX 15:34:49
28 6490 CHIX 15:34:49
26 6490 CHIX 15:34:49
17 6490 BATE 15:34:44
27 6490 CHIX 15:34:44
24 6490 CHIX 15:34:44
16 6492 BATE 15:34:40
134 6492 LSE 15:34:06
13 6494 BATE 15:34:00
31 6494 BATE 15:34:00
29 6494 CHIX 15:34:00
12 6494 CHIX 15:34:00
24 6494 CHIX 15:34:00
25 6494 CHIX 15:33:17
34 6494 CHIX 15:32:47
30 6492 CHIX 15:32:31
27 6492 CHIX 15:31:21
27 6492 CHIX 15:31:08
19 6490 BATE 15:31:03
17 6490 BATE 15:31:00
10 6490 CHIX 15:30:00
14 6490 CHIX 15:30:00
19 6492 BATE 15:29:45
28 6492 CHIX 15:29:45
35 6496 CHIX 15:29:39
11 6496 CHIX 15:29:38
9 6496 CHIX 15:29:38
5 6496 CHIX 15:29:38
114 6496 LSE 15:29:38
2 6496 LSE 15:29:38
24 6500 BATE 15:29:23
61 6498 CHIX 15:29:23
27 6498 CHIX 15:29:23
63 6498 CHIX 15:29:23
13 6496 CHIX 15:28:49
54 6496 CHIX 15:28:49
28 6490 CHIX 15:27:36
24 6490 CHIX 15:27:36
10 6490 LSE 15:27:36
51 6490 LSE 15:27:36
2 6490 LSE 15:27:36
51 6490 LSE 15:27:36
26 6492 CHIX 15:27:34
27 6492 CHIX 15:27:34
24 6494 CHIX 15:27:05
18 6494 BATE 15:26:34
18 6494 BATE 15:26:34
7 6494 BATE 15:26:34
19 6494 BATE 15:26:22
17 6494 BATE 15:26:16
26 6494 CHIX 15:26:16
8 6492 BATE 15:25:36
10 6492 BATE 15:25:36
30 6492 BATE 15:25:36
27 6492 CHIX 15:25:36
24 6492 CHIX 15:25:36
35 6492 CHIX 15:25:36
126 6492 LSE 15:25:36
17 6492 BATE 15:25:10
25 6488 BATE 15:24:08
31 6488 CHIX 15:24:08
25 6490 CHIX 15:23:59
19 6490 BATE 15:23:49
19 6490 BATE 15:23:49
21 6490 BATE 15:23:49
17 6490 BATE 15:23:42
18 6490 BATE 15:23:42
43 6492 CHIX 15:22:39
49 6492 CHIX 15:22:00
29 6490 CHIX 15:21:42
24 6486 CHIX 15:20:31
1 6486 CHIX 15:20:17
11 6484 BATE 15:20:14
19 6484 BATE 15:20:14
120 6484 LSE 15:20:14
5 6484 BATE 15:19:07
4 6486 CHIX 15:18:58
17 6486 CHIX 15:18:58
8 6486 CHIX 15:18:58
28 6486 CHIX 15:18:58
29 6484 CHIX 15:18:37
42 6478 BATE 15:18:17
72 6476 LSE 15:18:02
50 6476 LSE 15:18:02
31 6478 CHIX 15:17:52
138 6478 LSE 15:17:52
17 6480 BATE 15:17:21
16 6480 BATE 15:17:21
27 6480 CHIX 15:17:21
26 6480 CHIX 15:17:21
18 6476 BATE 15:15:57
39 6476 CHIX 15:15:57
39 6466 BATE 15:15:27
20 6466 BATE 15:15:27
57 6466 CHIX 15:15:27
115 6466 LSE 15:15:27
115 6466 LSE 15:15:27
14 6466 BATE 15:15:25
30 6466 BATE 15:15:25
78 6466 CHIX 15:15:25
46 6460 BATE 15:14:51
31 6454 CHIX 15:14:35
57 6454 CHIX 15:14:34
31 6452 BATE 15:14:16
70 6452 BATE 15:14:16
19 6446 BATE 15:13:10
17 6448 BATE 15:12:47
5 6448 BATE 15:12:47
10 6448 BATE 15:12:47
4 6448 BATE 15:12:47
30 6448 CHIX 15:12:47
29 6448 CHIX 15:12:47
124 6448 LSE 15:12:47
11 6450 CHIX 15:12:39
25 6450 CHIX 15:12:39
26 6450 CHIX 15:12:30
16 6450 CHIX 15:12:30
33 6448 BATE 15:12:27
27 6448 CHIX 15:12:27
24 6450 CHIX 15:12:22
18 6450 BATE 15:11:45
17 6450 BATE 15:11:45
25 6450 CHIX 15:11:45
116 6450 LSE 15:11:45
9 6452 CHIX 15:10:45
17 6452 CHIX 15:10:45
78 6452 LSE 15:10:45
55 6452 LSE 15:10:45
26 6454 CHIX 15:10:28
25 6454 BATE 15:10:18
25 6454 CHIX 15:10:08
1 6454 CHIX 15:10:08
4 6452 CHIX 15:10:06
117 6448 LSE 15:09:59
24 6450 CHIX 15:09:48
25 6452 CHIX 15:09:48
129 6452 LSE 15:09:48
19 6454 BATE 15:09:30
25 6454 CHIX 15:09:09
7 6452 BATE 15:08:50
9 6452 BATE 15:08:50
18 6452 BATE 15:08:50
108 6452 LSE 15:08:50
25 6452 LSE 15:08:50
38 6454 LSE 15:08:24
48 6454 CHIX 15:08:21
17 6454 BATE 15:07:49
17 6454 BATE 15:07:49
24 6454 CHIX 15:07:49
30 6454 CHIX 15:07:43
29 6454 CHIX 15:07:43
37 6454 LSE 15:07:43
50 6454 LSE 15:07:43
17 6454 CHIX 15:07:10
10 6454 CHIX 15:07:10
10 6454 CHIX 15:07:10
12 6454 CHIX 15:07:10
51 6454 LSE 15:07:10
51 6454 LSE 15:07:10
58 6452 LSE 15:07:05
3 6450 BATE 15:07:00
4 6450 BATE 15:07:00
3 6450 BATE 15:07:00
2 6450 BATE 15:07:00
5 6450 BATE 15:07:00
12 6450 BATE 15:07:00
28 6452 BATE 15:07:00
29 6452 CHIX 15:07:00
24 6450 CHIX 15:07:00
28 6450 CHIX 15:06:49
19 6450 BATE 15:06:34
18 6450 BATE 15:06:34
28 6450 CHIX 15:06:34
124 6450 LSE 15:06:34
4 6452 BATE 15:06:09
13 6452 BATE 15:06:09
10 6452 CHIX 15:06:09
15 6452 CHIX 15:06:09
27 6452 CHIX 15:05:37
138 6452 LSE 15:05:37
17 6452 BATE 15:05:15
17 6452 BATE 15:05:15
27 6452 CHIX 15:05:15
17 6456 BATE 15:05:08
24 6456 CHIX 15:05:08
34 6456 CHIX 15:05:08
27 6456 BATE 15:05:03
18 6452 BATE 15:04:49
99 6452 LSE 15:04:43
30 6452 LSE 15:04:43
20 6452 CHIX 15:04:37
6 6452 BATE 15:04:35
47 6452 BATE 15:04:35
122 6452 LSE 15:04:35
26 6454 BATE 15:04:32
89 6454 BATE 15:04:32
27 6454 CHIX 15:04:32
28 6454 CHIX 15:04:32
9 6454 CHIX 15:04:32
12 6454 LSE 15:04:32
113 6454 LSE 15:04:32
30 6454 BATE 15:04:30
6 6452 BATE 15:04:27
11 6452 BATE 15:04:27
5 6452 BATE 15:04:27
3 6452 BATE 15:04:27
18 6452 BATE 15:04:27
38 6452 CHIX 15:04:27
32 6452 CHIX 15:04:27
20 6454 CHIX 15:04:26
21 6454 CHIX 15:04:24
18 6452 BATE 15:04:20
28 6454 BATE 15:04:12
31 6454 BATE 15:04:12
17 6454 BATE 15:04:12
3 6454 BATE 15:04:12
34 6452 CHIX 15:04:08
36 6452 CHIX 15:04:08
14 6452 CHIX 15:04:08
9 6452 LSE 15:04:08
32 6452 LSE 15:04:08
29 6452 LSE 15:04:08
23 6452 LSE 15:04:08
45 6452 LSE 15:04:08
25 6454 BATE 15:04:07
31 6454 BATE 15:04:07
10 6454 BATE 15:04:07
27 6454 CHIX 15:04:02
127 6454 LSE 15:04:02
25 6456 LSE 15:03:28
25 6456 LSE 15:03:28
77 6456 LSE 15:03:28
27 6456 CHIX 15:03:21
40 6456 CHIX 15:03:21
11 6456 CHIX 15:03:21
24 6454 CHIX 15:03:19
24 6454 CHIX 15:03:19
28 6456 CHIX 15:03:19
18 6452 BATE 15:03:10
18 6452 BATE 15:03:10
137 6452 LSE 15:03:10
28 6454 CHIX 15:03:06
5 6456 BATE 15:03:05
35 6456 BATE 15:03:05
19 6454 BATE 15:03:03
24 6454 CHIX 15:03:03
16 6458 BATE 15:03:02
31 6458 BATE 15:03:02
24 6454 CHIX 15:02:43
26 6456 CHIX 15:02:40
28 6456 CHIX 15:02:38
67 6454 CHIX 15:02:24
17 6454 BATE 15:02:19
35 6454 BATE 15:02:16
34 6454 CHIX 15:02:16
41 6454 CHIX 15:02:16
23 6454 LSE 15:02:16
50 6454 LSE 15:02:16
51 6454 LSE 15:02:16
137 6452 LSE 15:02:16
29 6458 CHIX 15:02:06
29 6452 CHIX 15:02:02
19 6456 BATE 15:00:38
36 6456 BATE 15:00:38
27 6454 CHIX 14:59:50
19 6456 BATE 14:59:39
7 6456 BATE 14:59:39
20 6456 BATE 14:59:38
35 6456 BATE 14:59:38
10 6456 CHIX 14:59:38
35 6454 BATE 14:59:15
24 6454 CHIX 14:59:15
27 6454 CHIX 14:59:15
82 6454 LSE 14:59:15
42 6454 LSE 14:59:15
135 6454 LSE 14:59:15
17 6458 BATE 14:59:06
27 6456 CHIX 14:57:46
29 6456 CHIX 14:57:28
17 6458 BATE 14:57:21
20 6458 BATE 14:57:21
17 6458 BATE 14:57:21
22 6458 CHIX 14:57:21
28 6458 CHIX 14:57:21
25 6456 CHIX 14:57:21
39 6456 CHIX 14:57:13
23 6450 BATE 14:56:47
5 6450 BATE 14:56:47
26 6450 CHIX 14:56:47
132 6450 LSE 14:56:47
6 6454 BATE 14:56:16
12 6454 BATE 14:56:16
18 6454 BATE 14:56:16
25 6454 CHIX 14:56:16
40 6454 CHIX 14:56:16
2 6454 CHIX 14:56:15
27 6452 BATE 14:56:13
27 6452 BATE 14:56:13
13 6446 CHIX 14:55:32
27 6446 BATE 14:54:42
26 6446 BATE 14:54:42
19 6446 BATE 14:54:42
11 6446 CHIX 14:54:42
30 6446 CHIX 14:54:42
3 6446 LSE 14:54:42
121 6444 LSE 14:54:42
15 6444 LSE 14:54:42
29 6448 CHIX 14:54:36
40 6448 CHIX 14:54:36
25 6446 BATE 14:54:20
27 6446 CHIX 14:54:20
33 6446 CHIX 14:54:20
21 6446 CHIX 14:54:20
6 6446 CHIX 14:54:20
112 6444 LSE 14:54:20
25 6446 BATE 14:54:10
18 6438 BATE 14:53:14
2 6440 BATE 14:53:13
18 6440 BATE 14:53:13
39 6440 BATE 14:53:13
2 6440 BATE 14:53:13
27 6438 CHIX 14:53:13
27 6438 CHIX 14:53:13
30 6438 CHIX 14:53:13
29 6438 CHIX 14:53:13
28 6442 CHIX 14:52:46
7 6442 BATE 14:52:33
19 6442 BATE 14:52:33
8 6442 BATE 14:52:33
29 6442 CHIX 14:52:33
15 6444 CHIX 14:52:24
9 6444 CHIX 14:52:24
7 6446 BATE 14:52:21
11 6446 BATE 14:52:21
20 6444 BATE 14:52:10
43 6444 CHIX 14:52:10
5 6446 BATE 14:52:02
14 6446 BATE 14:51:50
28 6446 CHIX 14:51:49
59 6446 BATE 14:51:16
2 6446 BATE 14:51:16
39 6444 CHIX 14:51:16
33 6448 CHIX 14:51:06
36 6448 LSE 14:51:06
8 6448 LSE 14:51:06
74 6448 LSE 14:51:06
16 6448 LSE 14:51:06
27 6450 CHIX 14:51:02
19 6452 BATE 14:50:49
15 6452 BATE 14:50:49
37 6452 BATE 14:50:49
12 6444 BATE 14:50:02
5 6444 BATE 14:50:02
26 6446 CHIX 14:49:57
29 6446 CHIX 14:49:57
29 6448 BATE 14:49:35
24 6448 BATE 14:49:29
19 6448 BATE 14:49:00
13 6448 BATE 14:49:00
27 6448 CHIX 14:49:00
7 6448 BATE 14:48:59
18 6448 BATE 14:48:46
26 6448 BATE 14:48:46
19 6448 BATE 14:48:46
25 6446 CHIX 14:48:46
27 6448 CHIX 14:48:46
133 6448 LSE 14:48:46
25 6448 CHIX 14:47:48
14 6448 BATE 14:47:47
38 6448 BATE 14:47:47
28 6448 BATE 14:47:47
12 6448 LSE 14:47:47
76 6448 LSE 14:47:47
12 6448 LSE 14:47:47
18 6448 LSE 14:47:47
22 6446 BATE 14:47:21
16 6446 BATE 14:47:21
15 6442 CHIX 14:47:21
56 6446 CHIX 14:47:21
26 6446 CHIX 14:47:21
36 6446 CHIX 14:47:21
73 6446 CHIX 14:47:21
111 6444 LSE 14:47:21
1 6446 CHIX 14:47:16
36 6432 CHIX 14:46:01
70 6432 CHIX 14:46:01
25 6432 CHIX 14:46:01
19 6434 BATE 14:45:48
22 6434 BATE 14:45:48
27 6430 BATE 14:45:33
28 6430 BATE 14:45:33
12 6430 BATE 14:45:33
43 6430 BATE 14:45:33
25 6422 CHIX 14:45:05
27 6424 CHIX 14:45:05
25 6424 CHIX 14:45:05
27 6424 CHIX 14:45:05
27 6424 CHIX 14:45:05
118 6422 LSE 14:45:05
21 6424 CHIX 14:44:26
29 6424 CHIX 14:42:27
34 6432 BATE 14:41:13
4 6432 BATE 14:41:13
28 6430 CHIX 14:41:13
62 6432 LSE 14:41:13
60 6432 LSE 14:41:13
26 6434 BATE 14:40:47
2 6434 BATE 14:40:47
17 6434 BATE 14:40:46
9 6434 BATE 14:40:46
16 6432 BATE 14:40:07
27 6434 CHIX 14:40:07
4 6442 CHIX 14:38:48
23 6442 CHIX 14:38:48
27 6446 CHIX 14:38:47
123 6446 LSE 14:38:47
33 6448 BATE 14:38:33
20 6448 BATE 14:38:33
27 6450 CHIX 14:38:16
78 6450 CHIX 14:38:16
29 6446 CHIX 14:37:54
18 6446 BATE 14:37:02
27 6446 CHIX 14:37:02
111 6446 LSE 14:37:02
26 6448 CHIX 14:36:19
4 6446 BATE 14:36:01
25 6446 BATE 14:36:01
4 6446 BATE 14:36:01
18 6446 BATE 14:36:01
24 6446 CHIX 14:36:01
9 6446 LSE 14:36:01
117 6446 LSE 14:36:01
24 6446 CHIX 14:35:53
27 6450 CHIX 14:35:47
28 6450 BATE 14:35:46
27 6450 CHIX 14:35:39
29 6450 CHIX 14:35:39
36 6446 CHIX 14:35:26
19 6448 BATE 14:35:04
1 6444 BATE 14:34:55
43 6446 CHIX 14:34:42
29 6446 CHIX 14:34:32
5 6444 BATE 14:34:02
5 6444 BATE 14:34:02
3 6444 BATE 14:34:02
4 6444 BATE 14:34:02
36 6444 CHIX 14:34:02
65 6444 CHIX 14:34:02
127 6444 LSE 14:34:02
18 6444 CHIX 14:33:21
15 6444 CHIX 14:33:21
27 6444 CHIX 14:33:21
121 6442 LSE 14:33:21
28 6448 CHIX 14:33:04
29 6446 CHIX 14:33:04
24 6446 CHIX 14:33:04
5 6446 CHIX 14:33:04
12 6450 BATE 14:32:56
6 6450 BATE 14:32:56
19 6450 BATE 14:32:56
5 6450 BATE 14:32:56
27 6444 CHIX 14:32:16
132 6444 LSE 14:32:16
23 6448 BATE 14:32:01
32 6450 CHIX 14:31:51
19 6452 BATE 14:31:30
30 6452 CHIX 14:31:30
12 6454 BATE 14:31:17
4 6454 BATE 14:31:17
8 6454 BATE 14:31:17
32 6454 CHIX 14:31:17
123 6454 LSE 14:31:17
24 6452 CHIX 14:30:24
9 6452 CHIX 14:30:24
15 6452 CHIX 14:30:24
14 6454 CHIX 14:29:34
11 6454 CHIX 14:29:34
27 6454 BATE 14:29:19
18 6454 BATE 14:29:19
27 6454 CHIX 14:29:19
130 6454 LSE 14:29:19
29 6458 CHIX 14:29:16
29 6452 CHIX 14:28:31
18 6452 CHIX 14:28:31
10 6452 CHIX 14:28:02
24 6452 CHIX 14:28:02
24 6452 CHIX 14:27:25
25 6454 CHIX 14:27:01
18 6456 LSE 14:27:01
117 6456 LSE 14:27:01
58 6454 LSE 14:27:01
49 6454 LSE 14:27:01
31 6454 LSE 14:27:01
29 6458 BATE 14:27:00
52 6458 BATE 14:27:00
30 6458 CHIX 14:27:00
33 6458 CHIX 14:27:00
5 6452 BATE 14:22:01
16 6452 BATE 14:22:01
34 6452 BATE 14:22:01
7 6452 BATE 14:22:01
31 6452 CHIX 14:22:01
27 6452 CHIX 14:22:01
39 6452 CHIX 14:22:01
32 6452 LSE 14:22:01
106 6452 LSE 14:22:01
22 6444 BATE 14:16:04
20 6444 BATE 14:16:04
27 6444 CHIX 14:16:04
42 6444 LSE 14:16:04
70 6444 LSE 14:16:04
5 6442 BATE 14:15:00
4 6442 BATE 14:15:00
8 6442 BATE 14:15:00
3 6442 BATE 14:15:00
32 6440 LSE 14:14:33
9 6440 BATE 14:14:22
27 6436 LSE 14:14:12
20 6438 BATE 14:14:11
21 6438 BATE 14:14:11
4 6438 BATE 14:14:11
28 6438 CHIX 14:14:11
5 6438 CHIX 14:14:11
79 6438 CHIX 14:14:11
55 6436 LSE 14:14:11
25 6426 BATE 14:13:02
3 6426 BATE 14:13:02
18 6426 CHIX 14:13:02
25 6426 CHIX 14:13:02
26 6432 CHIX 14:10:02
25 6434 CHIX 14:09:25
137 6434 LSE 14:09:25
19 6436 BATE 14:09:02
25 6436 BATE 14:09:02
7 6436 BATE 14:09:02
32 6436 CHIX 14:09:02
11 6436 BATE 14:08:26
67 6436 CHIX 14:08:26
29 6432 CHIX 14:07:45
18 6434 BATE 14:07:21
24 6434 CHIX 14:06:26
135 6432 LSE 14:06:26
26 6432 CHIX 14:05:20
25 6436 CHIX 14:02:53
114 6436 LSE 14:02:53
19 6442 BATE 14:02:09
3 6442 BATE 14:02:09
25 6442 CHIX 14:02:09
13 6442 BATE 14:00:07
18 6442 BATE 14:00:07
11 6446 CHIX 13:58:57
60 6446 LSE 13:58:57
13 6448 BATE 13:58:27
6 6448 BATE 13:58:27
54 6446 LSE 13:58:21
15 6446 CHIX 13:58:17
6 6448 BATE 13:58:14
11 6448 BATE 13:58:14
4 6448 CHIX 13:57:17
22 6448 CHIX 13:57:02
32 6450 BATE 13:51:34
110 6452 LSE 13:51:02
41 6452 LSE 13:51:02
25 6452 LSE 13:51:02
100 6454 LSE 13:50:52
21 6454 LSE 13:50:52
26 6454 CHIX 13:50:43
3 6454 BATE 13:50:42
16 6454 BATE 13:50:42
27 6454 CHIX 13:50:42
1 6454 BATE 13:50:08
2 6454 BATE 13:50:08
14 6454 BATE 13:50:08
15 6454 BATE 13:50:08
26 6454 CHIX 13:50:08
49 6454 CHIX 13:50:08
4 6454 CHIX 13:50:07
6 6454 CHIX 13:50:07
93 6452 LSE 13:49:33
22 6450 BATE 13:49:32
10 6450 BATE 13:49:32
26 6450 BATE 13:49:32
23 6450 CHIX 13:49:32
48 6450 LSE 13:49:32
13 6450 CHIX 13:49:08
19 6442 BATE 13:45:03
27 6442 CHIX 13:45:03
33 6442 LSE 13:45:03
51 6442 LSE 13:45:02
46 6442 LSE 13:44:13
18 6444 BATE 13:44:02
30 6444 CHIX 13:44:02
28 6440 CHIX 13:43:03
24 6444 CHIX 13:43:02
77 6444 LSE 13:43:02
60 6444 LSE 13:43:02
43 6444 BATE 13:41:07
32 6446 CHIX 13:41:07
111 6446 LSE 13:41:07
13 6446 LSE 13:41:07
48 6448 LSE 13:40:49
73 6448 LSE 13:40:49
19 6452 BATE 13:40:29
25 6450 BATE 13:40:03
24 6450 CHIX 13:40:03
102 6450 LSE 13:40:03
3 6450 LSE 13:40:03
16 6450 LSE 13:40:03
40 6452 CHIX 13:39:34
66 6452 LSE 13:39:34
13 6454 BATE 13:39:29
9 6454 BATE 13:39:29
8 6454 BATE 13:39:29
2 6454 BATE 13:39:29
6 6454 CHIX 13:39:29
19 6454 CHIX 13:39:29
25 6456 CHIX 13:35:31
19 6454 BATE 13:35:12
29 6454 CHIX 13:35:12
28 6450 BATE 13:33:38
20 6450 BATE 13:33:38
38 6450 CHIX 13:33:38
129 6450 LSE 13:33:38
122 6450 LSE 13:33:38
22 6450 CHIX 13:32:46
36 6450 CHIX 13:32:41
11 6448 BATE 13:32:19
18 6448 BATE 13:32:19
18 6448 BATE 13:32:19
25 6448 BATE 13:32:19
18 6446 BATE 13:31:31
17 6444 BATE 13:31:31
16 6444 BATE 13:31:31
24 6446 CHIX 13:31:31
27 6448 CHIX 13:30:50
26 6450 CHIX 13:30:50
123 6448 LSE 13:30:50
99 6450 LSE 13:29:35
36 6450 LSE 13:29:35
3 6452 CHIX 13:28:42
22 6452 CHIX 13:28:42
30 6454 CHIX 13:28:30
29 6454 CHIX 13:28:30
29 6454 LSE 13:28:30
165 6454 LSE 13:28:30
26 6454 BATE 13:26:49
3 6454 BATE 13:26:49
3 6454 BATE 13:26:49
53 6454 BATE 13:26:49
7 6454 BATE 13:26:49
25 6454 CHIX 13:26:49
122 6454 LSE 13:26:49
2 6452 BATE 13:25:20
2 6452 BATE 13:25:20
16 6452 BATE 13:25:20
15 6452 BATE 13:25:20
17 6450 BATE 13:25:02
1 6450 BATE 13:25:02
36 6452 CHIX 13:24:21
29 6450 CHIX 13:24:21
27 6454 CHIX 13:24:06
132 6454 LSE 13:24:06
18 6456 BATE 13:23:22
25 6456 BATE 13:23:22
47 6456 LSE 13:23:22
70 6456 LSE 13:23:22
10 6456 BATE 13:22:02
19 6458 CHIX 13:22:02
27 6456 CHIX 13:21:02
2 6456 LSE 13:21:02
124 6456 LSE 13:21:02
42 6460 BATE 13:20:00
20 6460 CHIX 13:20:00
5 6460 CHIX 13:20:00
15 6460 CHIX 13:20:00
12 6460 CHIX 13:20:00
16 6458 BATE 13:19:46
41 6456 CHIX 13:18:46
29 6452 LSE 13:17:04
106 6452 LSE 13:17:04
25 6456 BATE 13:17:02
17 6456 BATE 13:17:02
18 6456 BATE 13:17:02
29 6454 CHIX 13:17:02
28 6454 CHIX 13:17:02
28 6456 CHIX 13:17:02
121 6456 LSE 13:17:02
16 6458 BATE 13:15:58
24 6458 CHIX 13:15:58
12 6458 CHIX 13:14:49
15 6458 CHIX 13:14:49
3 6458 BATE 13:14:27
2 6458 BATE 13:14:27
3 6458 BATE 13:14:27
11 6458 BATE 13:14:27
28 6458 CHIX 13:14:20
95 6456 LSE 13:13:16
37 6456 LSE 13:13:16
18 6454 BATE 13:10:20
11 6454 CHIX 13:10:20
15 6454 CHIX 13:10:20
1 6454 CHIX 13:10:20
27 6454 CHIX 13:10:20
29 6452 CHIX 13:09:17
16 6452 BATE 13:09:10
21 6450 BATE 13:09:00
25 6450 CHIX 13:08:58
44 6450 LSE 13:08:58
74 6450 LSE 13:08:58
34 6452 BATE 13:08:05
88 6452 CHIX 13:08:05
42 6448 CHIX 13:07:44
19 6446 BATE 13:07:43
19 6446 BATE 13:07:43
29 6446 CHIX 13:07:43
24 6444 CHIX 13:07:43
98 6444 LSE 13:07:43
27 6444 LSE 13:07:43
18 6446 LSE 13:07:42
94 6446 LSE 13:07:42
13 6448 CHIX 13:07:19
13 6448 CHIX 13:07:19
25 6450 CHIX 13:06:34
29 6454 CHIX 13:05:45
134 6454 LSE 13:05:45
25 6456 BATE 13:05:15
19 6458 BATE 13:05:14
25 6458 CHIX 13:05:14
17 6460 BATE 13:04:54
24 6460 CHIX 13:03:54
19 6466 BATE 13:01:43
7 6466 BATE 13:01:43
11 6466 BATE 13:01:43
25 6466 CHIX 13:01:43
32 6466 LSE 13:01:43
59 6466 LSE 13:01:43
26 6466 LSE 13:01:43
8 6466 LSE 13:01:43
1 6466 LSE 13:01:43
47 6470 BATE 13:00:47
3 6470 BATE 13:00:47
5 6470 BATE 13:00:47
18 6466 BATE 13:00:05
8 6466 CHIX 13:00:05
16 6466 CHIX 13:00:05
4 6466 CHIX 13:00:05
27 6466 CHIX 12:59:42
26 6468 CHIX 12:58:22
23 6470 BATE 12:57:45
16 6470 BATE 12:57:45
44 6470 BATE 12:57:29
6 6470 BATE 12:57:29
10 6470 BATE 12:57:22
31 6470 CHIX 12:57:22
29 6470 CHIX 12:57:22
28 6470 CHIX 12:57:22
127 6470 LSE 12:57:22
1 6470 BATE 12:56:12
19 6470 BATE 12:56:12
29 6470 CHIX 12:56:12
39 6470 CHIX 12:56:12
71 6470 LSE 12:56:12
48 6470 LSE 12:56:12
150 6470 LSE 12:56:12
27 6468 BATE 12:55:42
9 6468 BATE 12:55:42
14 6468 BATE 12:55:42
2 6468 CHIX 12:55:42
27 6466 CHIX 12:55:42
41 6466 BATE 12:55:39
33 6466 BATE 12:55:29
1 6462 BATE 12:51:39
25 6462 CHIX 12:51:02
24 6464 BATE 12:50:37
26 6464 BATE 12:50:37
28 6464 CHIX 12:50:37
120 6464 LSE 12:50:37
28 6466 CHIX 12:48:02
64 6464 LSE 12:48:02
74 6464 LSE 12:48:02
40 6466 LSE 12:48:00
49 6466 LSE 12:48:00
31 6466 LSE 12:47:54
23 6464 BATE 12:47:45
26 6464 CHIX 12:47:45
20 6464 BATE 12:47:37
25 6464 CHIX 12:47:37
7 6460 LSE 12:46:25
6 6460 LSE 12:46:23
55 6460 LSE 12:46:23
3 6460 LSE 12:46:23
18 6456 BATE 12:45:02
16 6456 BATE 12:45:02
30 6456 CHIX 12:45:02
26 6456 CHIX 12:45:02
31 6456 CHIX 12:45:02
1 6452 LSE 12:44:32
52 6452 LSE 12:44:32
62 6452 LSE 12:44:22
20 6454 BATE 12:44:02
26 6454 CHIX 12:44:02
23 6454 LSE 12:44:02
99 6454 LSE 12:44:02
23 6456 BATE 12:41:37
161 6456 LSE 12:41:37
29 6458 CHIX 12:40:02
22 6458 BATE 12:40:00
18 6460 BATE 12:40:00
19 6460 BATE 12:40:00
45 6460 CHIX 12:40:00
114 6458 LSE 12:40:00
6 6462 BATE 12:39:27
12 6462 CHIX 12:37:04
17 6462 CHIX 12:37:04
16 6460 BATE 12:37:02
11 6460 BATE 12:37:02
17 6460 BATE 12:37:02
25 6460 CHIX 12:37:02
126 6460 LSE 12:37:02
20 6462 BATE 12:36:31
5 6458 BATE 12:32:48
8 6458 BATE 12:32:48
10 6458 BATE 12:32:48
18 6458 CHIX 12:32:48
39 6458 CHIX 12:32:48
1 6454 BATE 12:32:09
21 6454 BATE 12:32:09
1 6454 BATE 12:32:09
37 6454 BATE 12:32:09
19 6454 BATE 12:32:09
16 6454 BATE 12:32:09
29 6454 CHIX 12:32:09
119 6454 LSE 12:32:09
29 6454 CHIX 12:28:16
25 6458 BATE 12:28:11
3 6458 CHIX 12:28:11
23 6458 CHIX 12:28:11
128 6458 LSE 12:28:11
2 6458 BATE 12:27:12
40 6460 CHIX 12:27:02
116 6460 LSE 12:27:02
64 6460 LSE 12:27:02
57 6460 LSE 12:27:02
27 6460 BATE 12:26:31
9 6460 BATE 12:26:31
21 6460 BATE 12:26:31
21 6460 BATE 12:26:31
24 6458 CHIX 12:26:31
26 6458 CHIX 12:26:02
26 6460 CHIX 12:25:22
30 6464 BATE 12:25:21
58 6464 BATE 12:25:21
27 6464 CHIX 12:25:21
25 6460 CHIX 12:22:50
21 6460 BATE 12:22:24
2 6460 BATE 12:22:24
21 6460 BATE 12:22:24
16 6460 BATE 12:22:24
28 6462 CHIX 12:22:24
17 6466 BATE 12:20:03
25 6464 CHIX 12:20:03
127 6466 LSE 12:20:03
18 6470 BATE 12:18:59
30 6470 CHIX 12:18:59
19 6474 BATE 12:18:30
32 6474 BATE 12:18:30
32 6474 CHIX 12:18:30
32 6474 LSE 12:18:30
26 6474 CHIX 12:18:10
10 6474 CHIX 12:18:10
92 6474 LSE 12:18:10
6 6474 LSE 12:18:00
15 6474 CHIX 12:17:46
24 6476 BATE 12:17:45
17 6476 BATE 12:17:45
119 6476 LSE 12:17:45
19 6480 BATE 12:13:59
24 6480 CHIX 12:13:59
12 6480 CHIX 12:13:59
18 6480 CHIX 12:13:59
17 6480 BATE 12:12:36
25 6484 CHIX 12:12:08
30 6486 BATE 12:12:04
25 6490 BATE 12:12:04
18 6490 BATE 12:12:04
29 6488 CHIX 12:12:04
23 6488 CHIX 12:12:04
5 6488 CHIX 12:12:04
23 6492 BATE 12:08:02
23 6494 BATE 12:08:00
16 6494 BATE 12:08:00
18 6494 BATE 12:08:00
26 6494 CHIX 12:08:00
68 6494 CHIX 12:08:00
20 6494 LSE 12:08:00
2 6494 LSE 12:08:00
86 6494 LSE 12:08:00
28 6494 LSE 12:08:00
21 6492 BATE 12:04:02
26 6492 CHIX 12:04:02
111 6494 LSE 12:04:02
16 6494 LSE 12:04:02
5 6496 CHIX 12:03:48
27 6496 CHIX 12:03:48
30 6496 BATE 12:03:47
11 6496 BATE 12:03:47
30 6496 CHIX 12:03:47
27 6496 CHIX 12:03:47
18 6486 BATE 12:02:12
17 6486 BATE 12:02:12
20 6486 BATE 12:02:12
19 6486 BATE 12:02:12
12 6486 CHIX 12:02:12
12 6486 CHIX 12:02:12
132 6486 LSE 12:02:12
2 6486 CHIX 12:00:11
108 6486 CHIX 12:00:00
42 6488 BATE 11:59:42
11 6482 CHIX 11:58:28
17 6482 BATE 11:58:05
33 6482 CHIX 11:58:05
45 6480 LSE 11:57:45
1 6488 CHIX 11:56:28
27 6488 CHIX 11:56:28
127 6488 LSE 11:56:28
17 6488 LSE 11:56:00
14 6490 BATE 11:55:46
14 6490 BATE 11:55:46
202 6490 LSE 11:55:46
11 6494 CHIX 11:54:56
52 6494 CHIX 11:54:56
24 6496 CHIX 11:53:55
18 6498 BATE 11:53:35
8 6496 BATE 11:52:37
10 6496 BATE 11:52:37
19 6496 BATE 11:52:37
18 6496 CHIX 11:52:37
6 6496 CHIX 11:52:37
27 6496 CHIX 11:52:37
68 6496 LSE 11:52:37
56 6496 LSE 11:52:37
27 6498 BATE 11:51:01
27 6498 BATE 11:51:01
28 6496 CHIX 11:51:01
1 6496 CHIX 11:51:01
23 6496 CHIX 11:51:01
5 6496 CHIX 11:51:01
129 6498 LSE 11:51:01
1 6500 CHIX 11:50:57
27 6500 CHIX 11:50:57
118 6500 LSE 11:50:57
28 6502 CHIX 11:50:45
27 6502 BATE 11:50:44
37 6502 BATE 11:50:44
24 6502 CHIX 11:50:44
15 6500 CHIX 11:49:12
9 6498 BATE 11:46:01
6 6498 BATE 11:46:01
8 6498 BATE 11:46:01
5 6498 BATE 11:46:01
24 6496 BATE 11:44:45
19 6496 BATE 11:44:45
28 6496 CHIX 11:44:45
31 6496 CHIX 11:44:45
41 6496 CHIX 11:44:45
27 6496 LSE 11:44:45
6 6496 LSE 11:44:45
51 6496 LSE 11:44:45
50 6496 LSE 11:44:45
128 6496 LSE 11:44:45
18 6496 BATE 11:41:52
10 6496 CHIX 11:41:52
14 6496 CHIX 11:41:52
29 6496 CHIX 11:41:52
13 6496 LSE 11:41:52
100 6496 LSE 11:41:52
22 6498 BATE 11:41:10
33 6498 BATE 11:41:10
121 6490 BATE 11:39:33
27 6490 CHIX 11:39:33
25 6490 CHIX 11:39:33
2 6488 BATE 11:38:11
20 6488 BATE 11:38:11
29 6488 CHIX 11:38:02
26 6490 CHIX 11:38:02
24 6492 CHIX 11:37:35
9 6494 BATE 11:37:14
8 6494 BATE 11:37:14
18 6494 BATE 11:37:09
27 6492 CHIX 11:37:09
2 6492 CHIX 11:37:09
114 6492 LSE 11:37:09
19 6494 BATE 11:35:06
26 6496 CHIX 11:34:55
17 6498 BATE 11:32:34
24 6494 CHIX 11:32:04
28 6498 CHIX 11:28:02
125 6498 LSE 11:28:02
22 6502 CHIX 11:27:59
2 6502 CHIX 11:27:59
25 6502 CHIX 11:27:49
16 6500 BATE 11:27:29
1 6500 BATE 11:27:17
16 6500 BATE 11:27:14
15 6492 BATE 11:25:54
4 6492 BATE 11:25:54
41 6492 CHIX 11:25:54
24 6488 CHIX 11:23:05
16 6488 CHIX 11:23:05
32 6488 CHIX 11:23:05
30 6490 CHIX 11:22:58
65 6490 LSE 11:22:58
69 6490 LSE 11:22:58
8 6492 CHIX 11:20:37
21 6492 CHIX 11:20:37
17 6498 BATE 11:18:37
25 6496 CHIX 11:18:37
25 6498 CHIX 11:18:37
118 6498 LSE 11:18:37
28 6500 CHIX 11:17:29
2 6498 BATE 11:16:12
16 6498 BATE 11:16:12
24 6496 CHIX 11:14:02
8 6498 BATE 11:13:57
7 6498 BATE 11:13:57
2 6498 BATE 11:13:57
35 6490 CHIX 11:12:02
5 6496 BATE 11:11:24
12 6496 BATE 11:11:24
2 6496 BATE 11:11:24
28 6496 CHIX 11:11:24
71 6498 LSE 11:11:24
50 6498 LSE 11:11:24
27 6500 CHIX 11:11:14
31 6500 CHIX 11:11:14
19 6502 BATE 11:10:25
17 6502 BATE 11:10:25
24 6502 CHIX 11:10:25
126 6502 LSE 11:10:25
87 6506 LSE 11:09:35
27 6506 LSE 11:09:35
22 6508 CHIX 11:09:29
5 6508 CHIX 11:09:29
27 6508 CHIX 11:08:09
16 6506 BATE 11:07:03
28 6510 CHIX 11:07:02
28 6508 CHIX 11:07:02
16 6508 CHIX 11:07:02
8 6508 CHIX 11:07:02
130 6508 LSE 11:07:02
10 6508 LSE 11:07:02
53 6510 LSE 11:07:02
76 6510 LSE 11:07:02
19 6512 BATE 11:06:46
41 6512 BATE 11:06:46
3 6510 BATE 11:06:44
5 6510 BATE 11:06:44
27 6510 BATE 11:06:44
52 6512 CHIX 11:06:44
60 6510 LSE 11:06:44
33 6504 CHIX 11:06:14
26 6500 CHIX 11:05:17
127 6500 LSE 11:05:17
28 6504 CHIX 11:03:59
5 6504 CHIX 11:03:49
18 6504 CHIX 11:03:48
9 6504 CHIX 11:03:48
14 6504 CHIX 11:03:48
24 6504 CHIX 11:03:29
26 6502 CHIX 11:03:14
63 6502 LSE 11:03:14
58 6502 LSE 11:03:14
16 6502 BATE 11:03:02
24 6504 CHIX 11:02:24
18 6502 BATE 11:02:02
9 6504 BATE 11:01:49
10 6504 BATE 11:01:49
27 6504 CHIX 11:01:49
27 6506 CHIX 11:01:02
29 6508 CHIX 11:00:03
26 6508 CHIX 11:00:03
128 6508 LSE 11:00:03
1 6510 CHIX 10:59:04
27 6510 CHIX 10:59:04
36 6510 CHIX 10:59:04
10 6512 BATE 10:59:03
11 6512 CHIX 10:56:20
14 6512 CHIX 10:56:20
25 6512 CHIX 10:56:20
23 6512 BATE 10:53:40
27 6514 CHIX 10:53:40
122 6512 LSE 10:53:40
17 6514 BATE 10:53:27
30 6516 CHIX 10:53:27
17 6514 BATE 10:52:02
31 6514 CHIX 10:52:02
59 6514 LSE 10:52:02
54 6514 LSE 10:52:02
2 6514 BATE 10:51:39
22 6514 CHIX 10:51:39
4 6514 CHIX 10:51:39
17 6518 BATE 10:51:19
29 6514 CHIX 10:50:09
17 6508 BATE 10:46:15
29 6506 CHIX 10:46:15
19 6500 BATE 10:43:30
27 6500 CHIX 10:43:30
28 6502 CHIX 10:43:27
7 6500 BATE 10:43:00
24 6496 CHIX 10:42:33
25 6494 CHIX 10:42:33
134 6494 LSE 10:42:33
13 6494 BATE 10:41:22
29 6494 CHIX 10:41:22
3 6494 BATE 10:40:56
81 6496 LSE 10:40:51
50 6496 LSE 10:40:51
122 6498 LSE 10:40:51
17 6500 BATE 10:40:42
1 6500 BATE 10:40:40
18 6502 BATE 10:39:03
15 6502 BATE 10:39:03
4 6502 BATE 10:39:03
37 6502 CHIX 10:39:03
24 6504 CHIX 10:38:41
131 6506 LSE 10:38:40
6 6506 CHIX 10:38:24
25 6506 CHIX 10:37:52
128 6506 LSE 10:37:52
26 6508 CHIX 10:37:49
24 6510 CHIX 10:37:40
1 6512 BATE 10:37:24
17 6512 CHIX 10:37:02
13 6512 CHIX 10:37:02
27 6514 CHIX 10:36:59
129 6514 LSE 10:35:29
19 6516 BATE 10:35:26
28 6516 CHIX 10:35:26
24 6518 CHIX 10:35:23
29 6520 CHIX 10:34:23
19 6518 BATE 10:32:03
37 6520 CHIX 10:32:02
28 6522 CHIX 10:32:02
121 6520 LSE 10:32:02
121 6522 LSE 10:32:02
4 6522 BATE 10:31:56
12 6522 BATE 10:31:56
27 6524 CHIX 10:31:56
116 6524 LSE 10:31:56
18 6526 BATE 10:30:21
25 6526 CHIX 10:30:21
23 6526 CHIX 10:30:15
1 6526 CHIX 10:30:15
16 6524 BATE 10:29:50
27 6524 CHIX 10:29:50
119 6524 LSE 10:29:50
10 6524 LSE 10:29:50
1 6524 CHIX 10:28:34
27 6524 CHIX 10:28:34
34 6524 LSE 10:28:34
27 6520 CHIX 10:28:03
30 6518 BATE 10:27:23
23 6518 BATE 10:27:23
40 6518 CHIX 10:27:23
26 6516 CHIX 10:27:23
26 6516 CHIX 10:27:23
19 6516 LSE 10:27:23
14 6516 LSE 10:27:23
74 6516 LSE 10:27:23
10 6516 LSE 10:27:23
29 6504 CHIX 10:23:23
41 6504 CHIX 10:23:23
10 6504 CHIX 10:22:10
1 6504 CHIX 10:20:39
122 6504 LSE 10:18:21
1 6508 CHIX 10:18:18
28 6508 CHIX 10:18:18
16 6506 BATE 10:18:06
134 6506 LSE 10:18:06
17 6508 BATE 10:17:53
24 6508 CHIX 10:17:53
50 6510 CHIX 10:17:48
24 6510 CHIX 10:17:48
27 6508 CHIX 10:17:27
27 6502 CHIX 10:16:41
9 6502 CHIX 10:16:41
1 6502 CHIX 10:16:41
9 6502 CHIX 10:16:41
8 6502 CHIX 10:16:41
6 6502 CHIX 10:16:41
25 6506 BATE 10:14:56
31 6502 CHIX 10:14:56
98 6506 LSE 10:14:56
37 6506 LSE 10:14:56
29 6510 CHIX 10:14:50
10 6510 CHIX 10:14:49
10 6510 CHIX 10:14:49
19 6510 CHIX 10:14:49
30 6510 CHIX 10:14:49
27 6512 CHIX 10:14:39
6 6514 BATE 10:14:25
26 6514 CHIX 10:14:25
27 6516 CHIX 10:14:25
10 6514 BATE 10:12:11
29 6514 CHIX 10:12:11
28 6516 CHIX 10:12:11
24 6514 CHIX 10:12:11
29 6522 CHIX 10:10:43
29 6522 CHIX 10:10:43
118 6522 LSE 10:10:43
18 6522 LSE 10:10:43
26 6520 CHIX 10:05:34
16 6524 BATE 10:03:40
37 6524 CHIX 10:03:36
126 6524 LSE 10:03:36
16 6526 BATE 10:03:33
25 6526 CHIX 10:03:32
137 6526 LSE 10:03:32
17 6526 BATE 10:03:08
65 6524 CHIX 10:02:27
16 6522 CHIX 10:02:21
13 6522 CHIX 10:02:21
26 6524 CHIX 10:01:39
23 6526 BATE 10:01:36
117 6526 LSE 10:01:36
24 6528 CHIX 10:01:35
128 6528 LSE 10:01:35
4 6530 CHIX 10:00:25
23 6530 CHIX 10:00:25
31 6530 CHIX 10:00:25
18 6530 BATE 10:00:24
33 6530 LSE 10:00:24
90 6530 LSE 10:00:24
113 6530 LSE 10:00:24
88 6530 LSE 10:00:24
40 6530 LSE 10:00:24
137 6528 LSE 10:00:24
10 6528 CHIX 09:59:29
27 6528 CHIX 09:59:19
25 6530 CHIX 09:59:18
12 6528 BATE 09:58:45
9 6528 BATE 09:58:45
1 6528 BATE 09:58:45
27 6528 CHIX 09:58:45
112 6528 LSE 09:58:45
60 6526 LSE 09:57:25
122 6526 LSE 09:57:25
27 6520 CHIX 09:57:06
26 6520 CHIX 09:57:06
35 6520 LSE 09:57:06
111 6522 LSE 09:56:59
15 6522 LSE 09:56:59
8 6526 BATE 09:56:53
16 6526 BATE 09:56:53
97 6524 LSE 09:56:53
38 6524 LSE 09:56:53
125 6526 LSE 09:56:49
6 6528 BATE 09:56:37
8 6528 BATE 09:56:37
26 6528 CHIX 09:56:37
29 6528 CHIX 09:56:37
47 6528 CHIX 09:56:37
72 6528 CHIX 09:56:34
5 6528 CHIX 09:56:34
8 6528 BATE 09:56:25
134 6528 LSE 09:56:25
29 6520 CHIX 09:55:47
28 6524 CHIX 09:55:44
135 6526 LSE 09:55:44
22 6528 CHIX 09:55:38
7 6528 CHIX 09:55:38
135 6528 LSE 09:55:38
41 6530 LSE 09:55:32
10 6530 LSE 09:55:32
103 6530 LSE 09:55:23
56 6530 CHIX 09:55:21
60 6530 LSE 09:55:21
26 6532 CHIX 09:55:15
27 6528 CHIX 09:55:15
59 6532 CHIX 09:55:15
28 6530 LSE 09:55:15
41 6530 LSE 09:55:15
50 6530 LSE 09:55:15
29 6526 CHIX 09:55:07
238 6526 LSE 09:55:07
127 6526 LSE 09:55:07
18 6526 BATE 09:54:23
2 6526 BATE 09:53:43
116 6528 LSE 09:51:40
22 6530 CHIX 09:51:23
10 6530 CHIX 09:51:19
21 6530 CHIX 09:51:18
16 6534 BATE 09:49:53
40 6534 CHIX 09:49:53
31 6538 CHIX 09:48:12
10 6540 CHIX 09:47:30
26 6540 CHIX 09:47:29
7 6544 BATE 09:45:55
10 6544 BATE 09:45:55
16 6544 BATE 09:45:55
129 6544 LSE 09:45:55
16 6546 BATE 09:45:48
28 6546 CHIX 09:45:11
24 6546 CHIX 09:45:11
26 6546 CHIX 09:45:11
17 6546 CHIX 09:45:11
36 6546 CHIX 09:45:11
17 6542 BATE 09:44:07
27 6542 CHIX 09:44:07
29 6532 CHIX 09:43:47
27 6532 CHIX 09:43:47
132 6532 LSE 09:43:47
19 6534 BATE 09:43:46
35 6534 CHIX 09:43:46
25 6534 CHIX 09:43:46
18 6532 CHIX 09:38:52
28 6532 CHIX 09:38:05
16 6538 BATE 09:36:20
19 6538 BATE 09:36:20
46 6538 CHIX 09:36:20
26 6540 CHIX 09:36:20
123 6538 LSE 09:36:20
1 6538 LSE 09:36:20
26 6546 CHIX 09:35:14
1 6546 BATE 09:34:14
5 6546 BATE 09:34:14
10 6546 CHIX 09:34:14
10 6546 BATE 09:34:12
135 6548 LSE 09:34:04
26 6550 CHIX 09:33:41
28 6552 CHIX 09:33:35
25 6552 CHIX 09:33:30
39 6552 LSE 09:33:30
87 6552 LSE 09:33:30
27 6554 CHIX 09:33:04
40 6556 CHIX 09:33:04
135 6554 LSE 09:33:04
12 6554 CHIX 09:32:27
17 6554 BATE 09:32:07
27 6554 CHIX 09:32:07
2 6554 CHIX 09:32:07
9 6556 CHIX 09:31:38
22 6554 BATE 09:30:37
25 6554 CHIX 09:30:37
5 6558 LSE 09:30:00
60 6558 LSE 09:30:00
50 6558 LSE 09:30:00
152 6558 LSE 09:30:00
25 6558 CHIX 09:29:12
40 6566 CHIX 09:29:00
58 6568 LSE 09:28:28
50 6568 LSE 09:28:22
61 6568 LSE 09:28:22
27 6566 CHIX 09:28:16
28 6568 CHIX 09:28:11
14 6560 BATE 09:27:49
29 6558 CHIX 09:27:44
134 6558 LSE 09:27:44
15 6560 BATE 09:27:15
17 6560 BATE 09:27:08
28 6560 CHIX 09:27:08
29 6560 CHIX 09:27:08
50 6560 LSE 09:27:08
50 6560 LSE 09:26:52
61 6560 LSE 09:26:52
30 6560 CHIX 09:26:38
27 6560 CHIX 09:26:38
24 6560 CHIX 09:26:38
50 6560 LSE 09:26:38
50 6560 LSE 09:26:38
170 6560 LSE 09:26:38
50 6560 LSE 09:26:38
50 6560 LSE 09:26:38
50 6560 LSE 09:26:38
50 6560 LSE 09:26:38
26 6560 CHIX 09:26:36
50 6560 LSE 09:26:35
50 6560 LSE 09:26:35
50 6560 LSE 09:26:35
27 6560 CHIX 09:26:28
6 6560 BATE 09:26:15
10 6560 BATE 09:26:15
28 6560 CHIX 09:26:15
1 6560 CHIX 09:26:15
1 6560 CHIX 09:26:15
28 6560 CHIX 09:26:15
61 6558 LSE 09:25:20
74 6558 LSE 09:25:20
10 6560 CHIX 09:24:58
28 6560 CHIX 09:24:58
3 6560 BATE 09:24:55
10 6560 BATE 09:24:55
10 6560 BATE 09:24:55
16 6558 BATE 09:23:38
27 6558 CHIX 09:23:38
122 6560 LSE 09:23:38
90 6562 LSE 09:23:29
50 6562 LSE 09:23:29
60 6562 LSE 09:23:29
44 6564 CHIX 09:23:28
137 6564 CHIX 09:23:18
18 6558 BATE 09:21:51
117 6558 LSE 09:21:51
18 6560 BATE 09:21:33
113 6560 LSE 09:21:33
27 6560 CHIX 09:21:28
29 6562 LSE 09:21:17
30 6562 LSE 09:21:17
38 6562 LSE 09:21:06
29 6560 CHIX 09:19:29
3 6560 LSE 09:19:29
152 6560 LSE 09:19:29
25 6562 CHIX 09:18:58
120 6560 LSE 09:18:52
9 6562 CHIX 09:18:46
17 6562 BATE 09:18:42
4 6562 BATE 09:18:42
13 6562 BATE 09:18:42
33 6562 BATE 09:18:42
27 6562 CHIX 09:18:42
114 6560 LSE 09:18:42
16 6560 BATE 09:18:28
29 6560 CHIX 09:18:28
29 6560 CHIX 09:18:28
28 6564 LSE 09:18:22
52 6564 LSE 09:18:22
50 6564 LSE 09:18:22
29 6564 LSE 09:18:22
87 6564 LSE 09:18:22
113 6564 LSE 09:18:22
2 6560 CHIX 09:18:20
22 6560 CHIX 09:18:20
22 6560 CHIX 09:18:17
22 6560 CHIX 09:18:17
4 6560 CHIX 09:18:17
28 6560 CHIX 09:18:17
7 6560 CHIX 09:18:15
17 6560 CHIX 09:18:15
30 6560 LSE 09:18:15
18 6560 LSE 09:18:15
7 6560 CHIX 09:18:08
17 6560 CHIX 09:18:08
18 6560 LSE 09:17:15
7 6560 LSE 09:17:07
29 6560 LSE 09:17:05
37 6560 LSE 09:16:39
48 6560 LSE 09:16:32
18 6560 LSE 09:16:12
16 6560 LSE 09:16:12
73 6560 LSE 09:16:12
5 6560 BATE 09:16:07
1 6560 BATE 09:16:07
5 6560 BATE 09:16:07
5 6560 BATE 09:16:07
3 6560 BATE 09:16:07
11 6560 CHIX 09:16:07
15 6560 CHIX 09:16:07
3 6560 BATE 09:16:06
10 6560 BATE 09:16:06
10 6560 BATE 09:16:06
9 6560 BATE 09:16:06
10 6560 BATE 09:16:06
1 6560 CHIX 09:16:06
28 6560 CHIX 09:16:06
16 6560 CHIX 09:16:06
28 6560 CHIX 09:16:06
1 6560 CHIX 09:16:06
28 6560 CHIX 09:16:06
28 6560 CHIX 09:16:06
20 6554 CHIX 09:14:45
9 6554 CHIX 09:14:35
19 6554 BATE 09:13:38
24 6558 CHIX 09:12:35
26 6558 CHIX 09:11:32
46 6560 LSE 09:11:14
83 6560 LSE 09:11:14
12 6560 CHIX 09:11:13
28 6560 CHIX 09:11:13
28 6560 CHIX 09:11:13
9 6560 BATE 09:11:10
10 6560 BATE 09:11:10
25 6560 CHIX 09:11:10
3 6560 CHIX 09:11:10
28 6560 CHIX 09:11:10
8 6560 BATE 09:10:56
10 6560 BATE 09:10:56
10 6560 BATE 09:10:56
10 6560 BATE 09:10:56
7 6560 BATE 09:10:56
27 6560 CHIX 09:10:54
130 6560 LSE 09:10:54
44 6562 LSE 09:10:41
52 6562 LSE 09:10:41
50 6562 LSE 09:10:41
23 6560 LSE 09:10:41
1 6562 LSE 09:10:32
26 6560 CHIX 09:10:17
43 6562 LSE 09:10:16
83 6562 LSE 09:10:16
74 6560 LSE 09:10:14
12 6560 LSE 09:10:14
8 6560 LSE 09:10:14
1 6562 BATE 09:10:13
17 6562 BATE 09:10:13
26 6562 CHIX 09:10:13
26 6562 CHIX 09:10:13
25 6560 LSE 09:10:13
27 6558 LSE 09:10:13
20 6558 CHIX 09:08:08
26 6558 CHIX 09:07:58
26 6560 CHIX 09:07:58
50 6558 LSE 09:07:58
52 6558 LSE 09:07:58
70 6558 LSE 09:07:58
113 6558 LSE 09:07:58
114 6558 LSE 09:07:58
16 6558 BATE 09:02:07
27 6558 CHIX 09:02:07
29 6558 CHIX 09:02:07
119 6558 LSE 09:02:07
18 6566 BATE 09:01:41
19 6566 BATE 09:01:41
26 6562 CHIX 09:01:41
27 6566 CHIX 09:01:41
59 6566 CHIX 09:01:41
129 6566 LSE 09:01:41
137 6566 LSE 09:01:41
18 6552 BATE 09:01:14
29 6552 CHIX 09:01:14
36 6552 LSE 09:01:14
50 6552 LSE 09:01:13
28 6552 CHIX 09:01:12
50 6552 LSE 09:01:12
50 6552 LSE 09:01:12
16 6552 BATE 09:01:10
55 6552 CHIX 09:01:10
66 6552 LSE 09:01:10
50 6552 LSE 09:01:10
77 6552 LSE 09:01:10
50 6552 LSE 09:01:10
27 6552 CHIX 09:01:08
10 6552 BATE 09:01:06
5 6552 BATE 09:01:06
10 6552 BATE 09:01:06
26 6552 CHIX 09:01:06
7 6552 BATE 09:01:04
10 6552 BATE 09:01:04
6 6552 BATE 09:01:04
10 6552 BATE 09:01:04
25 6552 CHIX 09:01:04
28 6552 CHIX 09:01:04
8 6552 BATE 09:01:02
10 6552 BATE 09:01:02
9 6552 CHIX 09:01:02
28 6552 CHIX 09:01:02
12 6552 CHIX 09:01:02
28 6552 CHIX 09:01:02
16 6552 CHIX 09:01:02
7 6552 CHIX 09:01:02
28 6552 CHIX 09:01:02
17 6546 BATE 08:59:36
26 6548 CHIX 08:59:36
24 6546 CHIX 08:59:36
104 6546 LSE 08:58:20
23 6546 LSE 08:58:20
9 6546 LSE 08:58:20
26 6546 CHIX 08:58:14
10 6548 BATE 08:58:10
14 6548 BATE 08:58:10
14 6548 CHIX 08:58:10
13 6548 CHIX 08:58:10
127 6548 LSE 08:58:10
130 6548 LSE 08:58:10
23 6548 LSE 08:58:10
29 6550 CHIX 08:57:51
25 6550 CHIX 08:57:41
5 6550 CHIX 08:57:41
45 6550 LSE 08:57:41
25 6550 CHIX 08:57:40
29 6550 CHIX 08:57:40
45 6550 LSE 08:57:40
45 6550 LSE 08:57:40
10 6550 CHIX 08:57:39
16 6550 CHIX 08:57:39
23 6550 LSE 08:57:38
51 6550 LSE 08:57:38
37 6550 LSE 08:57:38
3 6550 BATE 08:57:28
5 6550 BATE 08:57:28
5 6550 BATE 08:57:28
5 6550 BATE 08:57:28
5 6550 BATE 08:57:28
5 6550 BATE 08:57:28
13 6550 CHIX 08:57:28
13 6550 CHIX 08:57:28
4 6548 BATE 08:57:20
5 6550 BATE 08:57:20
5 6550 BATE 08:57:20
5 6550 BATE 08:57:20
3 6550 BATE 08:57:20
10 6548 BATE 08:57:20
13 6550 CHIX 08:57:20
13 6550 CHIX 08:57:20
13 6550 CHIX 08:57:20
13 6550 CHIX 08:57:20
13 6550 CHIX 08:57:20
13 6550 CHIX 08:57:20
13 6550 CHIX 08:57:20
3 6546 CHIX 08:56:30
25 6546 CHIX 08:56:30
10 6546 CHIX 08:56:30
9 6546 CHIX 08:56:30
3 6546 BATE 08:56:20
6 6546 CHIX 08:56:20
9 6546 BATE 08:56:11
2 6546 BATE 08:56:06
5 6546 BATE 08:56:00
17 6546 CHIX 08:55:39
15 6544 BATE 08:54:10
5 6544 BATE 08:54:10
8 6546 CHIX 08:53:09
22 6546 CHIX 08:53:09
134 6546 LSE 08:53:09
24 6548 CHIX 08:52:52
112 6548 LSE 08:52:52
27 6550 CHIX 08:52:18
25 6544 CHIX 08:48:22
28 6544 CHIX 08:47:03
26 6546 CHIX 08:46:49
16 6550 BATE 08:46:43
28 6548 CHIX 08:46:43
27 6550 LSE 08:46:43
50 6550 LSE 08:46:43
60 6550 LSE 08:46:43
132 6548 LSE 08:46:43
111 6548 LSE 08:46:43
35 6544 CHIX 08:45:47
107 6544 CHIX 08:45:47
21 6544 BATE 08:45:46
1 6544 CHIX 08:45:46
27 6530 CHIX 08:42:21
30 6532 BATE 08:42:14
25 6532 CHIX 08:42:14
7 6532 CHIX 08:39:51
21 6532 CHIX 08:39:51
24 6534 CHIX 08:39:23
128 6536 LSE 08:39:23
26 6538 BATE 08:38:56
29 6540 CHIX 08:38:56
103 6540 LSE 08:38:56
30 6540 LSE 08:38:56
17 6542 BATE 08:38:09
1 6542 BATE 08:38:09
1 6540 CHIX 08:38:09
32 6542 CHIX 08:38:09
17 6542 BATE 08:37:49
25 6538 CHIX 08:36:17
70 6538 LSE 08:36:17
57 6538 LSE 08:36:17
33 6542 CHIX 08:36:05
27 6532 CHIX 08:34:01
28 6532 CHIX 08:34:01
18 6534 BATE 08:33:33
15 6534 BATE 08:33:33
2 6534 BATE 08:33:33
27 6534 CHIX 08:33:33
24 6534 LSE 08:33:33
59 6534 LSE 08:33:33
36 6534 LSE 08:33:33
15 6534 LSE 08:33:33
76 6538 CHIX 08:33:16
13 6532 BATE 08:33:03
5 6532 BATE 08:33:03
16 6534 BATE 08:33:03
26 6532 CHIX 08:33:03
39 6528 CHIX 08:31:47
29 6528 CHIX 08:31:47
14 6530 CHIX 08:31:47
12 6530 CHIX 08:31:47
50 6528 LSE 08:31:47
60 6528 LSE 08:31:47
46 6530 LSE 08:31:47
67 6530 LSE 08:31:47
25 6532 CHIX 08:30:34
19 6534 BATE 08:30:02
24 6534 CHIX 08:30:02
1 6534 CHIX 08:30:02
28 6534 CHIX 08:30:02
1 6538 CHIX 08:27:41
2 6538 BATE 08:27:10
17 6538 BATE 08:27:10
97 6536 LSE 08:27:10
26 6536 LSE 08:27:10
29 6540 CHIX 08:26:50
8 6540 CHIX 08:26:50
97 6538 LSE 08:26:50
17 6538 LSE 08:26:50
123 6540 LSE 08:26:50
27 6540 CHIX 08:26:40
33 6540 LSE 08:26:40
17 6526 BATE 08:25:21
13 6524 CHIX 08:25:21
15 6524 CHIX 08:25:21
36 6526 CHIX 08:25:20
80 6526 LSE 08:25:20
46 6526 LSE 08:25:20
16 6528 BATE 08:25:18
29 6530 CHIX 08:25:18
55 6532 CHIX 08:25:12
4 6494 BATE 08:23:16
22 6494 BATE 08:23:16
17 6494 BATE 08:23:16
18 6492 CHIX 08:23:16
6 6492 CHIX 08:23:16
4 6492 CHIX 08:23:16
29 6494 CHIX 08:23:16
25 6494 CHIX 08:23:16
25 6494 CHIX 08:23:16
27 6492 CHIX 08:22:24
27 6494 CHIX 08:21:38
81 6494 LSE 08:21:38
31 6494 LSE 08:21:38
49 6500 CHIX 08:21:24
18 6494 CHIX 08:20:20
8 6494 CHIX 08:20:20
29 6496 CHIX 08:19:28
18 6498 BATE 08:19:24
28 6498 CHIX 08:19:24
24 6510 BATE 08:18:59
26 6510 CHIX 08:18:59
94 6510 LSE 08:18:56
37 6510 LSE 08:18:56
7 6510 LSE 08:18:55
11 6512 CHIX 08:18:50
1 6512 CHIX 08:18:47
12 6512 CHIX 08:18:45
16 6512 LSE 08:18:35
102 6512 LSE 08:18:35
25 6514 CHIX 08:18:30
20 6512 LSE 08:18:30
24 6516 CHIX 08:18:05
14 6516 CHIX 08:18:05
10 6516 CHIX 08:18:00
7 6516 CHIX 08:18:00
22 6516 CHIX 08:17:50
17 6516 CHIX 08:17:42
18 6516 BATE 08:17:29
13 6516 CHIX 08:17:27
27 6516 CHIX 08:17:27
17 6514 BATE 08:17:25
4 6514 CHIX 08:17:25
17 6516 CHIX 08:17:25
60 6510 LSE 08:17:13
25 6512 CHIX 08:16:59
25 6514 CHIX 08:16:59
2 6514 CHIX 08:16:59
25 6514 CHIX 08:16:59
26 6514 CHIX 08:16:57
26 6518 CHIX 08:16:25
16 6518 BATE 08:16:02
31 6524 CHIX 08:15:49
18 6528 BATE 08:15:48
4 6530 CHIX 08:15:48
136 6526 LSE 08:15:48
3 6530 CHIX 08:15:39
21 6530 CHIX 08:15:39
26 6532 CHIX 08:15:08
29 6534 CHIX 08:15:07
45 6534 LSE 08:15:07
31 6534 LSE 08:15:07
42 6534 LSE 08:15:07
2 6536 BATE 08:14:27
2 6536 BATE 08:14:27
3 6536 BATE 08:14:27
4 6536 BATE 08:14:27
19 6536 BATE 08:14:27
5 6536 BATE 08:14:27
28 6536 CHIX 08:14:27
135 6536 LSE 08:14:27
27 6536 CHIX 08:13:30
9 6536 CHIX 08:13:27
16 6536 CHIX 08:13:27
34 6540 CHIX 08:13:04
131 6540 LSE 08:13:04
17 6544 BATE 08:12:52
3 6542 BATE 08:12:52
2 6542 BATE 08:12:52
2 6542 BATE 08:12:52
10 6542 BATE 08:12:52
28 6544 CHIX 08:12:52
117 6544 LSE 08:12:52
63 6544 LSE 08:12:52
52 6544 LSE 08:12:52
25 6546 CHIX 08:12:44
28 6550 CHIX 08:12:44
16 6550 BATE 08:12:35
2 6546 BATE 08:12:35
29 6550 CHIX 08:12:30
13 6532 CHIX 08:11:27
124 6532 LSE 08:11:27
12 6532 CHIX 08:11:10
14 6532 CHIX 08:10:23
27 6532 CHIX 08:10:23
135 6532 LSE 08:10:23
8 6536 CHIX 08:10:04
19 6536 CHIX 08:10:04
43 6512 CHIX 08:08:15
27 6512 CHIX 08:08:08
25 6508 CHIX 08:06:38
24 6508 CHIX 08:06:38
16 6510 BATE 08:06:37
1 6510 BATE 08:06:31
1 6510 BATE 08:06:26
130 6514 LSE 08:06:18
34 6516 CHIX 08:05:58
113 6518 LSE 08:05:56
13 6526 BATE 08:05:31
5 6526 BATE 08:05:31
13 6526 BATE 08:05:31
3 6526 BATE 08:05:31
29 6526 CHIX 08:05:31
29 6532 CHIX 08:05:31
68 6526 LSE 08:05:31
53 6526 LSE 08:05:31
29 6530 CHIX 08:04:37
48 6528 LSE 08:04:37
34 6530 CHIX 08:04:14
1 6534 BATE 08:04:08
2 6534 BATE 08:04:04
6 6534 BATE 08:04:04
2 6534 BATE 08:04:04
3 6534 BATE 08:04:04
2 6534 BATE 08:04:04
84 6536 LSE 08:04:04
34 6536 LSE 08:04:04
47 6538 LSE 08:03:54
73 6538 LSE 08:03:54
29 6540 CHIX 08:03:07
127 6544 LSE 08:03:02
16 6552 BATE 08:02:52
18 6552 BATE 08:02:52
32 6550 CHIX 08:02:52
44 6550 LSE 08:02:52
81 6550 LSE 08:02:52
27 6554 CHIX 08:02:31
24 6558 CHIX 08:02:31
27 6558 CHIX 08:02:31
131 6560 LSE 08:02:31
129 6560 LSE 08:01:16
10 6560 LSE 08:01:16
19 6572 BATE 08:01:08
26 6570 CHIX 08:01:08
29 6568 CHIX 08:01:08
10 6568 CHIX 08:01:08
124 6574 LSE 08:01:08
19 6578 BATE 08:00:52
29 6580 CHIX 08:00:52
104 6576 LSE 08:00:52
20 6576 LSE 08:00:52
16 6584 BATE 08:00:41
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
POSSDFFMFEESEFI
(END) Dow Jones Newswires
May 31, 2022 12:16 ET (16:16 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
