Next PLC Transaction in Own Shares (6442N)
June 01 2022 - 12:11PM
UK Regulatory
TIDMNXT
RNS Number : 6442N
Next PLC
01 June 2022
NEXT plc
For immediate release
1 June 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 54,505
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6518.0108 pence per Share.
The highest price paid per Share was 6590p and the lowest price
paid per Share was 6444p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,311,878 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 27,589 6517.78
CHIX 22,603 6518.54
BATE 4,313 6516.76
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
29 6450 CHIX 16:28:59
1 6446 LSE 16:28:46
1 6446 LSE 16:28:36
1 6446 LSE 16:28:26
1 6446 LSE 16:28:06
28 6448 CHIX 16:27:55
42 6446 LSE 16:27:06
46 6446 LSE 16:27:06
1 6446 LSE 16:27:01
89 6446 LSE 16:26:50
97 6446 LSE 16:26:32
19 6448 BATE 16:26:29
3 6444 LSE 16:26:19
28 6446 CHIX 16:25:40
26 6446 CHIX 16:25:40
132 6444 LSE 16:24:27
24 6446 CHIX 16:23:35
24 6446 CHIX 16:23:21
102 6448 LSE 16:23:00
27 6448 LSE 16:22:55
25 6450 CHIX 16:22:54
133 6450 LSE 16:22:54
13 6454 CHIX 16:22:49
6 6454 CHIX 16:22:49
5 6454 CHIX 16:22:49
25 6454 CHIX 16:22:39
14 6454 CHIX 16:22:37
18 6450 BATE 16:22:01
137 6450 LSE 16:21:57
24 6450 CHIX 16:21:22
117 6450 LSE 16:21:22
11 6452 CHIX 16:21:19
6 6452 CHIX 16:21:19
11 6452 CHIX 16:21:19
10 6452 CHIX 16:21:10
29 6452 CHIX 16:21:10
10 6450 BATE 16:20:46
20 6450 BATE 16:20:38
10 6450 CHIX 16:20:38
17 6450 CHIX 16:20:24
16 6452 BATE 16:20:07
17 6452 BATE 16:20:07
55 6450 LSE 16:20:07
64 6450 LSE 16:20:07
28 6452 CHIX 16:20:06
27 6452 CHIX 16:20:06
9 6448 CHIX 16:19:22
27 6450 CHIX 16:18:41
11 6450 CHIX 16:17:43
29 6450 CHIX 16:17:43
128 6450 LSE 16:17:43
128 6452 LSE 16:16:59
12 6454 BATE 16:16:50
29 6452 CHIX 16:16:36
28 6452 CHIX 16:16:36
27 6452 CHIX 16:15:59
1 6452 BATE 16:15:43
14 6452 BATE 16:15:43
2 6452 BATE 16:15:43
3 6452 CHIX 16:15:43
29 6452 CHIX 16:15:43
124 6452 LSE 16:15:43
24 6454 CHIX 16:15:26
14 6452 CHIX 16:15:09
8 6452 CHIX 16:15:04
28 6450 CHIX 16:14:54
13 6450 CHIX 16:14:54
17 6450 BATE 16:14:53
113 6454 LSE 16:14:10
105 6454 LSE 16:13:06
16 6454 BATE 16:13:05
19 6454 LSE 16:13:05
25 6456 CHIX 16:13:01
33 6458 CHIX 16:12:43
10 6458 CHIX 16:12:43
124 6452 LSE 16:12:35
27 6452 CHIX 16:12:15
6 6452 CHIX 16:12:15
19 6452 CHIX 16:12:15
114 6452 LSE 16:12:15
21 6452 LSE 16:12:15
128 6452 LSE 16:12:15
29 6452 CHIX 16:11:05
120 6454 LSE 16:10:58
57 6456 CHIX 16:10:42
6 6454 CHIX 16:10:09
40 6454 CHIX 16:10:09
28 6448 CHIX 16:09:08
29 6450 CHIX 16:08:54
125 6450 LSE 16:08:54
29 6450 CHIX 16:08:01
17 6452 BATE 16:08:00
41 6452 CHIX 16:08:00
121 6452 LSE 16:07:22
25 6454 BATE 16:07:11
28 6456 CHIX 16:06:52
27 6456 CHIX 16:06:26
24 6456 CHIX 16:06:26
116 6456 LSE 16:06:26
27 6458 CHIX 16:06:19
10 6458 CHIX 16:06:05
26 6454 CHIX 16:05:44
8 6454 CHIX 16:05:10
11 6454 CHIX 16:05:10
28 6446 CHIX 16:05:01
135 6446 LSE 16:05:01
27 6448 CHIX 16:04:47
26 6450 CHIX 16:04:45
8 6450 BATE 16:04:30
11 6450 BATE 16:04:30
11 6450 CHIX 16:04:30
15 6450 CHIX 16:04:30
50 6450 LSE 16:04:30
24 6450 LSE 16:04:30
60 6450 LSE 16:04:30
28 6452 CHIX 16:04:15
5 6450 BATE 16:03:24
13 6450 BATE 16:03:24
7 6450 CHIX 16:03:24
21 6450 CHIX 16:03:24
131 6450 LSE 16:03:24
27 6452 CHIX 16:03:07
27 6454 CHIX 16:03:04
28 6452 CHIX 16:02:47
13 6452 CHIX 16:02:38
26 6450 CHIX 16:02:34
37 6452 CHIX 16:02:30
27 6452 BATE 16:02:29
20 6450 BATE 16:02:29
5 6450 BATE 16:02:29
7 6450 BATE 16:02:29
5 6450 BATE 16:02:29
31 6452 CHIX 16:02:29
29 6450 CHIX 16:02:29
27 6450 CHIX 16:02:29
18 6458 BATE 16:01:50
34 6456 CHIX 16:01:50
10 6458 CHIX 16:01:50
18 6458 CHIX 16:01:50
116 6460 LSE 16:01:50
24 6462 CHIX 16:01:41
121 6462 LSE 16:01:41
26 6466 CHIX 16:00:45
25 6462 CHIX 16:00:26
1 6464 CHIX 15:59:21
44 6464 CHIX 15:59:19
1 6464 CHIX 15:59:19
26 6464 CHIX 15:59:06
19 6466 BATE 15:59:00
19 6464 BATE 15:59:00
19 6464 BATE 15:59:00
24 6466 CHIX 15:59:00
27 6464 CHIX 15:59:00
137 6464 LSE 15:59:00
28 6466 CHIX 15:58:14
25 6466 CHIX 15:58:14
1 6466 CHIX 15:58:09
27 6460 CHIX 15:58:01
17 6464 CHIX 15:57:22
7 6464 CHIX 15:57:22
19 6468 BATE 15:57:00
29 6468 CHIX 15:57:00
13 6468 CHIX 15:55:00
16 6468 BATE 15:54:45
3 6468 BATE 15:54:45
16 6468 BATE 15:54:45
26 6470 CHIX 15:53:42
9 6468 CHIX 15:53:42
16 6468 CHIX 15:53:42
13 6468 LSE 15:53:42
50 6468 LSE 15:53:42
17 6468 LSE 15:53:42
51 6468 LSE 15:53:42
17 6470 BATE 15:53:41
26 6468 CHIX 15:52:18
29 6464 CHIX 15:51:39
24 6464 CHIX 15:50:40
18 6468 BATE 15:50:29
26 6468 CHIX 15:50:29
134 6468 LSE 15:50:29
17 6468 CHIX 15:49:23
9 6468 CHIX 15:49:23
29 6472 CHIX 15:49:02
4 6474 BATE 15:48:53
4 6474 BATE 15:48:53
2 6474 BATE 15:48:51
2 6474 BATE 15:48:51
6 6474 BATE 15:48:51
27 6474 CHIX 15:48:51
28 6474 CHIX 15:47:58
26 6474 CHIX 15:47:21
25 6474 CHIX 15:47:21
135 6474 LSE 15:47:21
23 6476 BATE 15:46:57
16 6476 BATE 15:46:57
27 6476 CHIX 15:46:57
11 6470 BATE 15:45:01
11 6470 BATE 15:45:01
27 6470 CHIX 15:45:01
25 6472 CHIX 15:44:58
111 6472 LSE 15:44:58
24 6472 CHIX 15:44:23
6 6472 CHIX 15:44:23
53 6468 CHIX 15:43:51
12 6464 CHIX 15:43:31
15 6464 CHIX 15:43:31
11 6464 CHIX 15:43:31
26 6460 CHIX 15:43:00
9 6456 BATE 15:42:06
24 6456 CHIX 15:42:05
25 6456 CHIX 15:42:05
124 6456 LSE 15:42:05
10 6458 CHIX 15:41:44
15 6458 CHIX 15:41:44
27 6458 CHIX 15:41:44
29 6454 CHIX 15:41:19
11 6450 BATE 15:40:43
1 6450 BATE 15:40:43
16 6450 BATE 15:40:43
29 6452 CHIX 15:40:26
34 6454 CHIX 15:39:51
61 6454 LSE 15:39:37
50 6454 LSE 15:39:37
46 6454 LSE 15:39:37
12 6454 LSE 15:39:37
80 6454 LSE 15:39:37
32 6456 CHIX 15:39:21
16 6456 CHIX 15:39:21
24 6454 CHIX 15:39:07
2 6454 BATE 15:39:05
2 6454 BATE 15:39:05
14 6454 BATE 15:39:05
28 6452 CHIX 15:38:41
28 6452 CHIX 15:38:38
16 6450 BATE 15:38:10
26 6450 CHIX 15:38:10
137 6450 LSE 15:38:10
12 6450 CHIX 15:37:42
7 6450 CHIX 15:37:42
9 6450 CHIX 15:37:42
18 6446 CHIX 15:37:33
11 6446 CHIX 15:37:33
174 6446 LSE 15:37:33
19 6448 BATE 15:37:15
46 6450 CHIX 15:37:09
46 6450 LSE 15:37:07
78 6450 LSE 15:37:07
31 6454 BATE 15:36:24
9 6454 BATE 15:36:18
7 6454 BATE 15:36:18
29 6454 CHIX 15:36:18
27 6454 CHIX 15:36:18
24 6448 CHIX 15:35:43
41 6448 CHIX 15:35:40
31 6452 BATE 15:35:12
26 6450 CHIX 15:35:12
25 6452 CHIX 15:35:12
94 6452 LSE 15:35:12
20 6452 LSE 15:35:12
28 6456 CHIX 15:34:13
2 6454 CHIX 15:33:50
20 6454 CHIX 15:33:50
7 6454 CHIX 15:33:50
138 6454 LSE 15:33:43
2 6456 BATE 15:32:27
21 6456 BATE 15:32:27
11 6456 CHIX 15:32:27
18 6456 CHIX 15:32:27
27 6460 CHIX 15:32:23
24 6462 CHIX 15:32:13
24 6460 CHIX 15:31:56
117 6460 LSE 15:31:56
26 6460 CHIX 15:31:06
27 6462 BATE 15:31:00
18 6462 BATE 15:30:44
27 6462 CHIX 15:30:44
29 6452 CHIX 15:30:04
28 6458 CHIX 15:29:38
130 6458 LSE 15:29:38
27 6458 CHIX 15:28:03
26 6462 CHIX 15:27:34
31 6460 CHIX 15:26:06
29 6462 CHIX 15:25:56
16 6464 BATE 15:25:55
130 6466 LSE 15:25:55
11 6470 BATE 15:24:20
10 6470 BATE 15:24:20
3 6470 BATE 15:24:20
26 6468 CHIX 15:24:20
32 6470 CHIX 15:24:20
111 6470 LSE 15:24:20
19 6474 BATE 15:24:05
13 6470 CHIX 15:23:03
21 6470 CHIX 15:23:03
27 6472 CHIX 15:22:46
30 6466 CHIX 15:22:19
14 6472 CHIX 15:22:05
2 6472 CHIX 15:22:05
13 6472 CHIX 15:22:05
13 6474 BATE 15:22:03
3 6474 BATE 15:22:03
116 6474 LSE 15:22:03
17 6476 BATE 15:20:51
16 6476 BATE 15:20:51
15 6476 CHIX 15:20:51
36 6476 CHIX 15:20:51
2 6476 CHIX 15:20:51
138 6476 LSE 15:20:51
47 6476 CHIX 15:20:15
6 6476 CHIX 15:20:15
42 6476 BATE 15:20:13
29 6462 CHIX 15:19:41
29 6462 CHIX 15:19:41
118 6462 LSE 15:19:28
117 6462 LSE 15:19:28
28 6464 CHIX 15:18:42
27 6464 CHIX 15:18:33
24 6462 CHIX 15:17:32
60 6466 LSE 15:17:20
72 6466 LSE 15:17:20
26 6468 CHIX 15:17:11
19 6468 BATE 15:16:53
19 6468 BATE 15:16:29
19 6470 CHIX 15:16:29
5 6470 CHIX 15:16:29
4 6470 CHIX 15:16:29
22 6470 CHIX 15:16:29
29 6474 LSE 15:16:19
27 6474 LSE 15:16:19
21 6474 LSE 15:16:19
34 6474 LSE 15:16:19
27 6476 CHIX 15:16:00
4 6476 CHIX 15:15:39
28 6476 CHIX 15:15:39
16 6476 CHIX 15:15:39
17 6476 BATE 15:15:33
10 6474 BATE 15:15:10
7 6474 BATE 15:15:10
24 6474 CHIX 15:15:10
53 6474 LSE 15:15:10
59 6474 LSE 15:15:10
8 6474 LSE 15:15:10
27 6478 CHIX 15:14:29
19 6476 BATE 15:13:15
28 6476 CHIX 15:13:15
31 6476 CHIX 15:13:15
26 6478 CHIX 15:12:49
124 6476 LSE 15:11:01
3 6478 BATE 15:10:56
16 6478 BATE 15:10:56
29 6480 CHIX 15:10:56
38 6482 CHIX 15:10:51
51 6482 CHIX 15:10:51
25 6482 CHIX 15:10:51
35 6480 CHIX 15:10:39
29 6482 CHIX 15:10:06
45 6482 CHIX 15:10:06
28 6482 CHIX 15:10:06
19 6484 BATE 15:09:54
7 6482 CHIX 15:09:38
11 6482 CHIX 15:09:38
10 6482 CHIX 15:09:38
126 6482 LSE 15:09:38
24 6488 CHIX 15:08:31
15 6488 CHIX 15:08:31
21 6488 CHIX 15:08:31
28 6490 CHIX 15:07:54
2 6490 CHIX 15:07:44
55 6488 LSE 15:07:44
71 6488 LSE 15:07:44
19 6492 BATE 15:06:29
18 6492 BATE 15:06:29
28 6492 CHIX 15:06:29
136 6492 LSE 15:06:29
17 6498 BATE 15:06:28
14 6498 BATE 15:06:28
2 6498 BATE 15:06:28
25 6496 CHIX 15:06:28
110 6498 LSE 15:06:28
25 6498 LSE 15:06:28
1 6500 CHIX 15:06:21
27 6500 CHIX 15:06:09
146 6500 LSE 15:06:09
134 6496 LSE 15:05:21
19 6500 BATE 15:05:01
29 6500 CHIX 15:05:01
6 6502 CHIX 15:04:58
9 6502 CHIX 15:04:58
9 6502 CHIX 15:04:58
21 6506 CHIX 15:04:49
29 6506 CHIX 15:04:49
24 6502 BATE 15:04:05
29 6502 CHIX 15:04:05
13 6502 LSE 15:04:05
113 6502 LSE 15:04:05
20 6506 BATE 15:03:41
4 6506 CHIX 15:03:41
3 6506 CHIX 15:03:41
4 6506 CHIX 15:03:41
25 6506 CHIX 15:03:41
13 6506 CHIX 15:03:41
4 6496 BATE 15:02:45
2 6496 BATE 15:02:45
17 6496 BATE 15:02:45
27 6496 CHIX 15:02:45
25 6504 CHIX 15:02:25
83 6504 LSE 15:02:25
11 6504 LSE 15:02:25
11 6504 LSE 15:02:25
31 6504 LSE 15:02:25
25 6508 CHIX 15:02:21
29 6510 CHIX 15:02:21
29 6510 CHIX 15:02:21
116 6508 LSE 15:02:21
26 6510 CHIX 15:02:06
52 6514 CHIX 15:02:01
29 6510 CHIX 15:01:35
103 6512 LSE 15:01:35
16 6512 LSE 15:01:35
1 6512 LSE 15:01:25
27 6514 CHIX 15:01:12
28 6516 LSE 15:01:10
89 6516 LSE 15:01:10
26 6520 CHIX 15:01:04
118 6520 LSE 15:01:04
29 6522 CHIX 15:00:59
2 6518 LSE 15:00:47
28 6526 CHIX 14:59:57
19 6528 BATE 14:59:56
27 6530 CHIX 14:59:56
119 6530 LSE 14:59:56
132 6532 LSE 14:58:01
18 6534 CHIX 14:57:57
9 6534 CHIX 14:57:57
23 6538 BATE 14:57:41
27 6538 CHIX 14:57:41
28 6538 CHIX 14:57:41
51 6538 LSE 14:57:41
50 6538 LSE 14:57:41
37 6538 LSE 14:57:41
151 6538 LSE 14:57:41
18 6544 BATE 14:57:28
28 6542 CHIX 14:57:28
28 6542 CHIX 14:57:28
22 6540 LSE 14:57:28
151 6544 LSE 14:57:28
29 6548 CHIX 14:57:09
75 6548 CHIX 14:57:09
4 6546 CHIX 14:57:09
24 6538 CHIX 14:57:03
26 6538 CHIX 14:57:01
29 6528 CHIX 14:56:53
19 6534 BATE 14:56:47
25 6536 CHIX 14:56:42
23 6544 BATE 14:56:40
27 6542 CHIX 14:56:40
24 6546 CHIX 14:55:47
124 6546 LSE 14:55:47
87 6546 LSE 14:55:47
43 6546 LSE 14:55:47
29 6548 CHIX 14:55:13
28 6546 CHIX 14:55:13
132 6546 LSE 14:55:13
19 6548 BATE 14:54:36
5 6546 CHIX 14:54:36
6 6546 CHIX 14:54:36
18 6546 CHIX 14:54:36
119 6548 LSE 14:54:36
18 6550 BATE 14:54:27
19 6552 BATE 14:54:27
64 6550 CHIX 14:54:27
20 6550 CHIX 14:54:23
1 6550 CHIX 14:54:23
4 6550 CHIX 14:54:23
8 6550 CHIX 14:54:19
20 6550 CHIX 14:54:19
133 6550 LSE 14:54:16
17 6546 BATE 14:53:49
6 6550 BATE 14:53:49
11 6550 BATE 14:53:49
104 6546 CHIX 14:53:49
6 6546 CHIX 14:53:49
14 6546 LSE 14:53:49
60 6544 LSE 14:53:49
10 6550 CHIX 14:53:37
4 6548 BATE 14:53:22
13 6548 BATE 14:53:22
46 6544 CHIX 14:53:05
28 6544 CHIX 14:53:05
24 6546 LSE 14:53:05
51 6546 LSE 14:53:05
50 6546 LSE 14:53:05
37 6544 LSE 14:53:05
9 6544 LSE 14:53:05
106 6544 LSE 14:53:05
18 6546 BATE 14:52:52
55 6542 CHIX 14:52:22
17 6542 CHIX 14:52:22
7 6542 CHIX 14:52:22
28 6542 CHIX 14:52:06
127 6542 LSE 14:52:06
8 6542 LSE 14:52:06
81 6542 LSE 14:52:06
26 6542 LSE 14:52:06
40 6542 CHIX 14:51:54
17 6536 BATE 14:51:36
45 6536 CHIX 14:51:36
25 6536 CHIX 14:51:36
15 6534 BATE 14:51:33
40 6534 CHIX 14:51:20
129 6532 LSE 14:51:20
28 6534 CHIX 14:51:11
19 6534 BATE 14:51:10
13 6526 CHIX 14:50:50
14 6526 CHIX 14:50:50
46 6526 CHIX 14:50:43
13 6526 CHIX 14:50:43
11 6526 CHIX 14:50:43
24 6520 CHIX 14:50:32
29 6520 CHIX 14:50:32
27 6520 CHIX 14:49:56
25 6518 CHIX 14:48:14
23 6524 LSE 14:48:04
97 6524 LSE 14:48:04
22 6526 BATE 14:48:02
25 6526 CHIX 14:48:02
25 6526 CHIX 14:48:02
2 6528 CHIX 14:47:47
31 6528 CHIX 14:47:47
23 6528 CHIX 14:47:47
35 6528 LSE 14:47:47
77 6528 LSE 14:47:47
28 6530 CHIX 14:47:12
28 6524 CHIX 14:47:01
59 6524 LSE 14:47:01
6 6524 LSE 14:47:01
50 6524 LSE 14:47:01
60 6524 LSE 14:47:01
46 6526 LSE 14:46:54
50 6526 LSE 14:46:54
26 6526 CHIX 14:46:48
27 6520 CHIX 14:44:43
17 6520 BATE 14:42:49
24 6520 CHIX 14:42:49
115 6522 LSE 14:42:49
19 6524 BATE 14:42:45
26 6524 CHIX 14:42:45
25 6526 CHIX 14:42:35
156 6526 LSE 14:42:35
5 6528 BATE 14:42:32
13 6528 BATE 14:42:32
22 6528 BATE 14:42:30
44 6530 CHIX 14:42:30
19 6526 BATE 14:42:08
13 6526 CHIX 14:42:08
16 6526 CHIX 14:42:08
29 6526 CHIX 14:42:08
10 6524 CHIX 14:41:55
5 6524 CHIX 14:41:55
10 6524 CHIX 14:41:55
12 6518 BATE 14:40:51
34 6512 CHIX 14:40:18
28 6514 CHIX 14:40:15
26 6514 CHIX 14:40:15
13 6518 CHIX 14:40:04
16 6518 CHIX 14:40:04
18 6518 BATE 14:39:38
24 6518 CHIX 14:39:38
18 6520 BATE 14:39:31
25 6520 CHIX 14:39:25
42 6520 LSE 14:39:25
17 6520 LSE 14:39:25
13 6520 LSE 14:39:25
43 6520 LSE 14:39:25
16 6522 CHIX 14:38:39
13 6522 CHIX 14:38:39
24 6522 CHIX 14:38:39
84 6522 LSE 14:38:39
48 6522 LSE 14:38:39
1 6518 CHIX 14:37:27
25 6518 CHIX 14:37:14
29 6522 CHIX 14:37:02
19 6520 CHIX 14:37:02
8 6520 CHIX 14:37:02
25 6522 CHIX 14:36:57
2 6520 BATE 14:36:47
9 6520 BATE 14:36:47
12 6520 BATE 14:36:47
11 6520 BATE 14:36:47
4 6520 BATE 14:36:47
24 6520 CHIX 14:36:47
28 6522 CHIX 14:36:08
23 6522 LSE 14:36:08
28 6522 LSE 14:36:08
36 6522 LSE 14:36:08
50 6522 LSE 14:36:08
27 6524 CHIX 14:35:59
25 6522 CHIX 14:35:10
112 6522 LSE 14:35:10
25 6522 CHIX 14:34:24
9 6522 BATE 14:33:57
29 6520 CHIX 14:33:47
12 6520 LSE 14:33:47
122 6520 LSE 14:33:47
19 6522 BATE 14:33:18
48 6522 BATE 14:32:41
18 6522 BATE 14:32:29
39 6522 CHIX 14:32:29
24 6520 CHIX 14:32:29
22 6524 CHIX 14:32:29
8 6524 CHIX 14:32:29
47 6524 CHIX 14:32:29
33 6524 CHIX 14:32:29
10 6520 LSE 14:32:29
119 6522 LSE 14:32:29
34 6524 CHIX 14:32:26
25 6518 CHIX 14:31:51
30 6518 CHIX 14:31:51
50 6518 CHIX 14:31:51
14 6518 CHIX 14:31:51
31 6508 CHIX 14:31:11
13 6508 CHIX 14:31:11
28 6508 CHIX 14:31:11
59 6508 CHIX 14:31:11
27 6500 CHIX 14:30:36
26 6502 CHIX 14:30:34
1 6504 CHIX 14:30:34
27 6504 CHIX 14:30:34
19 6506 BATE 14:30:33
17 6508 BATE 14:30:33
29 6508 CHIX 14:30:33
29 6508 CHIX 14:30:33
28 6508 CHIX 14:30:33
61 6508 LSE 14:30:33
43 6508 LSE 14:30:33
31 6508 LSE 14:30:33
124 6508 LSE 14:30:33
172 6508 LSE 14:30:33
33 6510 CHIX 14:28:31
20 6510 CHIX 14:28:31
5 6510 CHIX 14:28:31
26 6506 CHIX 14:27:59
57 6510 CHIX 14:27:54
24 6508 CHIX 14:27:54
65 6504 CHIX 14:22:44
29 6504 CHIX 14:20:34
19 6508 BATE 14:20:12
22 6508 CHIX 14:20:12
9 6508 CHIX 14:20:12
135 6508 LSE 14:20:12
6 6512 BATE 14:18:47
26 6512 BATE 14:18:47
17 6512 BATE 14:18:47
19 6512 BATE 14:18:47
18 6512 BATE 14:18:47
27 6512 CHIX 14:18:47
66 6512 LSE 14:18:47
59 6512 LSE 14:18:47
96 6514 LSE 14:18:26
29 6514 LSE 14:18:26
128 6514 CHIX 14:18:07
6 6502 BATE 14:14:07
13 6502 BATE 14:14:07
28 6502 CHIX 14:14:07
55 6502 LSE 14:14:07
66 6502 LSE 14:14:07
18 6504 BATE 14:11:41
4 6502 CHIX 14:11:41
11 6502 BATE 14:11:08
18 6502 CHIX 14:11:05
7 6502 CHIX 14:11:05
16 6506 BATE 14:10:31
20 6506 BATE 14:10:31
4 6506 CHIX 14:10:30
26 6506 CHIX 14:10:30
28 6506 CHIX 14:10:29
28 6502 CHIX 14:09:32
4 6502 LSE 14:09:20
33 6502 LSE 14:09:20
98 6502 LSE 14:09:20
27 6504 CHIX 14:07:11
130 6504 LSE 14:07:11
27 6506 CHIX 14:06:39
52 6506 CHIX 14:06:39
68 6496 LSE 14:05:58
30 6496 LSE 14:05:58
32 6496 LSE 14:05:58
18 6502 BATE 14:05:48
19 6502 BATE 14:05:48
29 6500 CHIX 14:05:48
18 6504 CHIX 14:05:48
7 6504 CHIX 14:05:48
41 6504 CHIX 14:05:48
15 6504 CHIX 14:05:48
28 6504 CHIX 14:05:48
42 6506 CHIX 14:02:23
17 6506 BATE 14:02:21
6 6502 CHIX 14:00:25
5 6502 CHIX 14:00:25
16 6502 CHIX 14:00:25
19 6508 CHIX 14:00:23
7 6508 CHIX 14:00:23
137 6504 LSE 14:00:23
136 6508 LSE 14:00:23
31 6514 BATE 13:56:50
28 6512 CHIX 13:56:50
9 6514 CHIX 13:56:50
25 6514 CHIX 13:56:50
24 6508 CHIX 13:54:57
32 6512 CHIX 13:54:26
18 6514 BATE 13:52:55
18 6514 BATE 13:52:55
33 6516 BATE 13:49:31
13 6518 BATE 13:49:07
7 6518 BATE 13:49:07
46 6520 CHIX 13:49:07
16 6520 CHIX 13:49:07
12 6520 CHIX 13:49:07
24 6522 CHIX 13:48:40
28 6522 CHIX 13:48:40
137 6522 LSE 13:48:40
116 6522 LSE 13:48:40
24 6524 CHIX 13:47:59
25 6526 CHIX 13:47:32
34 6526 CHIX 13:47:32
28 6526 BATE 13:46:06
17 6524 BATE 13:46:06
9 6524 BATE 13:46:06
10 6524 BATE 13:46:06
24 6526 CHIX 13:44:15
24 6526 CHIX 13:44:14
5 6526 CHIX 13:43:56
9 6526 CHIX 13:43:56
118 6526 CHIX 13:43:56
85 6526 CHIX 13:43:56
2 6516 CHIX 13:38:05
15 6516 CHIX 13:37:22
14 6516 CHIX 13:37:22
28 6518 CHIX 13:36:12
27 6518 CHIX 13:36:12
11 6522 CHIX 13:34:29
19 6518 BATE 13:34:06
2 6518 CHIX 13:34:06
23 6518 CHIX 13:34:06
21 6520 BATE 13:34:03
18 6520 BATE 13:34:03
24 6520 CHIX 13:34:03
29 6522 CHIX 13:34:03
119 6522 LSE 13:34:03
5 6524 CHIX 13:32:34
41 6524 CHIX 13:32:14
26 6524 CHIX 13:32:14
27 6520 CHIX 13:31:32
19 6522 CHIX 13:31:26
7 6522 CHIX 13:31:26
16 6518 BATE 13:31:13
6 6518 BATE 13:31:13
1 6518 BATE 13:31:13
26 6518 CHIX 13:31:13
24 6518 CHIX 13:31:13
22 6518 LSE 13:31:13
69 6518 LSE 13:31:13
29 6518 LSE 13:31:13
24 6522 CHIX 13:30:41
15 6520 BATE 13:28:38
8 6520 BATE 13:28:38
2 6520 BATE 13:28:38
27 6520 CHIX 13:28:38
42 6520 CHIX 13:28:38
84 6518 CHIX 13:26:47
13 6518 CHIX 13:26:47
13 6514 CHIX 13:26:05
11 6514 CHIX 13:26:05
123 6518 LSE 13:25:29
43 6520 CHIX 13:23:39
13 6520 CHIX 13:23:39
97 6520 CHIX 13:23:39
28 6520 CHIX 13:23:37
111 6522 LSE 13:23:37
12 6524 CHIX 13:22:30
15 6524 CHIX 13:22:30
65 6524 CHIX 13:22:30
2 6522 CHIX 13:22:24
3 6522 BATE 13:22:20
15 6522 BATE 13:21:58
3 6522 BATE 13:21:58
26 6520 CHIX 13:21:57
13 6524 CHIX 13:21:51
45 6522 CHIX 13:21:51
13 6524 CHIX 13:21:51
18 6524 CHIX 13:21:51
104 6524 CHIX 13:21:51
129 6524 CHIX 13:21:51
60 6522 LSE 13:21:51
50 6522 LSE 13:21:51
20 6522 LSE 13:21:51
51 6520 LSE 13:21:51
32 6520 CHIX 13:20:49
50 6520 CHIX 13:20:49
33 6518 CHIX 13:17:29
129 6518 LSE 13:17:29
4 6520 CHIX 13:16:13
11 6520 CHIX 13:16:13
13 6520 CHIX 13:16:13
138 6522 LSE 13:16:13
17 6524 BATE 13:16:12
16 6526 BATE 13:15:38
30 6526 CHIX 13:15:08
41 6526 CHIX 13:15:08
13 6526 BATE 13:13:45
35 6526 CHIX 13:13:44
55 6526 CHIX 13:13:44
25 6524 CHIX 13:12:34
25 6524 CHIX 13:12:26
101 6524 LSE 13:12:26
18 6524 LSE 13:12:26
25 6528 CHIX 13:11:57
2 6526 CHIX 13:11:57
34 6528 CHIX 13:11:43
30 6528 CHIX 13:11:43
21 6524 BATE 13:05:02
28 6528 CHIX 13:05:00
25 6530 CHIX 13:04:06
42 6530 CHIX 13:04:06
24 6530 CHIX 13:04:06
41 6530 LSE 13:04:06
86 6530 LSE 13:04:06
27 6530 CHIX 13:03:19
29 6532 CHIX 13:02:04
5 6532 BATE 13:01:50
11 6532 BATE 13:01:50
2 6532 BATE 13:01:50
3 6532 BATE 13:01:28
71 6530 CHIX 12:59:32
3 6530 CHIX 12:59:32
24 6528 CHIX 12:59:18
38 6528 CHIX 12:59:18
25 6528 CHIX 12:59:18
22 6524 BATE 12:57:15
102 6524 LSE 12:57:15
13 6524 LSE 12:57:15
16 6524 LSE 12:57:15
20 6524 BATE 12:57:13
28 6526 CHIX 12:57:13
24 6528 CHIX 12:57:13
8 6526 CHIX 12:56:54
4 6526 CHIX 12:56:54
3 6524 BATE 12:55:46
14 6524 BATE 12:55:46
29 6526 CHIX 12:55:44
3 6526 CHIX 12:55:44
35 6526 CHIX 12:55:44
64 6526 CHIX 12:55:44
18 6516 CHIX 12:53:54
5 6516 BATE 12:53:42
25 6514 CHIX 12:51:53
18 6516 BATE 12:51:28
39 6516 CHIX 12:51:28
128 6516 LSE 12:51:28
25 6518 CHIX 12:51:00
27 6518 LSE 12:51:00
37 6518 LSE 12:51:00
50 6518 LSE 12:51:00
11 6520 CHIX 12:50:44
14 6520 CHIX 12:50:44
16 6520 BATE 12:49:40
29 6520 CHIX 12:49:10
123 6520 CHIX 12:49:10
28 6514 CHIX 12:47:33
112 6514 LSE 12:47:33
16 6516 BATE 12:47:24
5 6516 CHIX 12:47:09
10 6516 CHIX 12:47:09
16 6516 CHIX 12:47:06
3 6516 CHIX 12:47:06
18 6516 CHIX 12:47:05
1 6516 CHIX 12:47:05
45 6514 CHIX 12:46:21
5 6516 BATE 12:44:22
31 6516 BATE 12:44:22
17 6516 CHIX 12:44:22
95 6516 CHIX 12:44:22
39 6516 CHIX 12:44:21
77 6512 CHIX 12:44:03
55 6512 CHIX 12:44:03
100 6512 CHIX 12:44:02
25 6506 CHIX 12:43:21
31 6510 CHIX 12:43:01
3 6514 BATE 12:42:42
10 6514 BATE 12:42:42
30 6516 CHIX 12:42:14
46 6516 CHIX 12:42:14
5 6514 BATE 12:40:11
7 6518 CHIX 12:39:49
11 6518 CHIX 12:39:49
7 6518 CHIX 12:39:49
81 6522 LSE 12:39:37
38 6522 LSE 12:39:34
26 6524 CHIX 12:38:17
29 6522 CHIX 12:38:17
44 6526 CHIX 12:37:01
1 6524 CHIX 12:36:31
28 6524 CHIX 12:36:31
132 6524 LSE 12:36:31
50 6526 CHIX 12:35:06
55 6526 CHIX 12:35:06
4 6526 CHIX 12:35:06
24 6522 CHIX 12:34:09
1 6522 LSE 12:34:09
118 6522 LSE 12:34:09
23 6526 CHIX 12:32:30
11 6526 CHIX 12:32:30
59 6526 CHIX 12:32:30
29 6526 CHIX 12:32:30
4 6526 CHIX 12:32:30
49 6526 LSE 12:32:30
40 6526 LSE 12:32:30
45 6526 LSE 12:32:30
151 6526 LSE 12:32:30
8 6524 CHIX 12:30:53
20 6524 BATE 12:30:11
27 6522 CHIX 12:30:11
126 6524 LSE 12:30:11
23 6526 CHIX 12:26:54
3 6526 CHIX 12:26:54
3 6528 CHIX 12:26:04
9 6528 CHIX 12:26:04
40 6528 CHIX 12:26:04
24 6522 CHIX 12:23:16
20 6522 BATE 12:23:06
4 6522 BATE 12:23:06
28 6524 BATE 12:23:06
27 6522 CHIX 12:23:06
5 6526 CHIX 12:23:06
104 6526 CHIX 12:23:06
120 6522 LSE 12:23:06
129 6524 LSE 12:23:06
116 6524 LSE 12:23:06
147 6522 CHIX 12:22:03
19 6514 BATE 12:19:44
5 6514 CHIX 12:19:44
21 6514 CHIX 12:19:44
1 6514 LSE 12:19:44
116 6514 LSE 12:19:44
119 6514 LSE 12:19:44
26 6516 CHIX 12:16:00
28 6516 CHIX 12:15:52
8 6516 CHIX 12:15:48
8 6516 CHIX 12:15:47
1 6514 CHIX 12:14:23
1 6514 CHIX 12:14:23
8 6514 CHIX 12:14:23
6 6514 BATE 12:13:32
11 6514 BATE 12:13:32
27 6514 CHIX 12:13:32
5 6514 CHIX 12:13:32
24 6514 CHIX 12:13:32
140 6520 LSE 12:10:54
58 6524 CHIX 12:08:04
44 6524 CHIX 12:08:04
64 6524 CHIX 12:08:04
158 6524 LSE 12:08:04
28 6522 CHIX 12:07:10
27 6522 CHIX 12:07:10
19 6520 BATE 12:06:38
18 6520 BATE 12:04:54
111 6518 LSE 12:04:46
128 6518 LSE 12:04:46
50 6520 LSE 12:04:46
1 6520 LSE 12:04:46
37 6520 CHIX 12:04:40
60 6520 CHIX 12:04:40
63 6520 CHIX 12:04:40
19 6516 CHIX 12:04:31
80 6516 CHIX 12:04:31
25 6506 CHIX 12:02:44
137 6506 LSE 12:01:50
27 6508 CHIX 12:01:46
26 6508 CHIX 12:01:46
92 6508 CHIX 12:01:46
23 6502 LSE 12:00:01
28 6502 CHIX 11:59:59
16 6504 BATE 11:59:44
35 6504 CHIX 11:59:44
16 6506 BATE 11:59:03
26 6508 CHIX 11:59:03
24 6508 CHIX 11:59:03
156 6508 LSE 11:59:03
10 6510 CHIX 11:58:10
51 6510 CHIX 11:58:10
40 6510 CHIX 11:58:10
19 6506 BATE 11:57:51
35 6504 CHIX 11:57:28
67 6504 CHIX 11:57:28
114 6498 CHIX 11:56:43
27 6498 CHIX 11:56:43
104 6498 CHIX 11:56:43
25 6500 CHIX 11:52:12
59 6504 LSE 11:51:10
40 6504 LSE 11:51:10
14 6504 LSE 11:51:10
37 6508 CHIX 11:51:02
61 6508 CHIX 11:51:02
12 6508 LSE 11:51:02
81 6508 LSE 11:51:02
27 6508 LSE 11:50:30
10 6508 LSE 11:50:20
65 6510 CHIX 11:49:45
13 6510 CHIX 11:49:45
119 6510 LSE 11:49:45
124 6512 LSE 11:49:20
19 6516 BATE 11:49:10
3 6516 CHIX 11:49:10
10 6516 CHIX 11:49:10
14 6516 CHIX 11:49:10
63 6518 LSE 11:49:10
67 6518 LSE 11:49:10
13 6522 CHIX 11:44:07
20 6522 CHIX 11:44:07
31 6522 CHIX 11:44:07
37 6522 CHIX 11:44:07
24 6522 CHIX 11:44:07
117 6522 LSE 11:44:07
102 6524 CHIX 11:41:53
7 6524 CHIX 11:41:53
69 6524 CHIX 11:41:53
123 6524 CHIX 11:41:53
53 6524 CHIX 11:41:53
16 6514 BATE 11:40:02
24 6512 CHIX 11:40:02
21 6516 CHIX 11:40:02
6 6516 CHIX 11:39:52
37 6516 LSE 11:39:51
88 6516 LSE 11:39:51
29 6518 CHIX 11:38:50
28 6518 CHIX 11:38:50
16 6516 CHIX 11:38:50
50 6516 CHIX 11:38:50
26 6518 CHIX 11:38:50
26 6518 LSE 11:38:50
50 6518 LSE 11:38:50
50 6518 LSE 11:38:50
20 6522 LSE 11:33:33
116 6522 LSE 11:33:33
43 6528 CHIX 11:33:10
71 6528 CHIX 11:33:10
25 6528 CHIX 11:33:10
16 6526 CHIX 11:29:41
5 6526 CHIX 11:29:41
49 6526 CHIX 11:29:41
40 6526 CHIX 11:29:41
24 6526 CHIX 11:29:41
89 6526 LSE 11:25:40
22 6526 LSE 11:24:02
16 6526 BATE 11:18:09
20 6532 BATE 11:18:07
18 6532 BATE 11:18:07
22 6532 CHIX 11:18:07
50 6532 CHIX 11:18:07
137 6532 CHIX 11:18:07
138 6532 LSE 11:18:07
14 6520 CHIX 11:14:53
28 6520 CHIX 11:14:23
41 6522 CHIX 11:13:54
40 6520 CHIX 11:13:54
29 6520 CHIX 11:13:54
6 6520 CHIX 11:13:54
24 6518 CHIX 11:13:15
24 6520 CHIX 11:12:16
19 6524 BATE 11:11:13
2 6528 BATE 11:10:55
27 6528 BATE 11:10:55
28 6528 CHIX 11:10:55
27 6528 CHIX 11:08:01
29 6528 CHIX 11:08:01
61 6530 LSE 11:08:00
77 6530 LSE 11:08:00
17 6556 BATE 11:01:57
38 6558 LSE 11:01:57
26 6558 LSE 11:01:57
49 6558 LSE 11:01:57
24 6568 CHIX 11:00:43
116 6570 LSE 11:00:43
30 6572 CHIX 11:00:26
61 6572 CHIX 11:00:26
40 6570 CHIX 11:00:00
8 6570 CHIX 11:00:00
106 6570 CHIX 11:00:00
4 6570 CHIX 10:59:57
19 6562 BATE 10:58:28
19 6564 CHIX 10:58:28
6 6564 CHIX 10:58:28
29 6564 CHIX 10:58:23
4 6564 CHIX 10:58:23
35 6564 CHIX 10:58:22
29 6564 CHIX 10:58:22
122 6564 LSE 10:58:22
30 6566 CHIX 10:54:11
28 6564 CHIX 10:53:11
4 6564 CHIX 10:52:50
11 6562 CHIX 10:52:25
14 6562 CHIX 10:52:25
18 6556 BATE 10:52:08
98 6556 CHIX 10:52:08
28 6556 CHIX 10:52:08
34 6556 CHIX 10:52:08
124 6556 LSE 10:52:08
123 6560 LSE 10:49:29
27 6556 CHIX 10:45:54
29 6558 CHIX 10:45:54
26 6562 CHIX 10:45:38
118 6558 LSE 10:41:03
18 6562 BATE 10:40:26
17 6562 BATE 10:40:26
22 6564 BATE 10:40:26
26 6560 CHIX 10:40:26
72 6566 CHIX 10:40:06
15 6566 CHIX 10:40:06
100 6566 CHIX 10:40:06
134 6562 LSE 10:35:36
4 6562 LSE 10:35:36
25 6570 CHIX 10:34:20
26 6570 CHIX 10:32:59
25 6574 BATE 10:32:08
30 6574 CHIX 10:32:08
15 6578 CHIX 10:31:41
45 6580 CHIX 10:31:41
37 6582 BATE 10:29:56
27 6582 BATE 10:29:56
3 6582 BATE 10:29:56
29 6582 CHIX 10:29:56
131 6582 LSE 10:29:56
29 6584 CHIX 10:28:36
34 6584 CHIX 10:28:36
3 6584 CHIX 10:28:36
134 6586 LSE 10:28:36
22 6584 LSE 10:28:36
42 6584 LSE 10:28:36
21 6584 LSE 10:28:36
32 6584 LSE 10:28:36
2 6580 LSE 10:27:26
2 6580 LSE 10:27:26
16 6574 CHIX 10:25:42
22 6576 CHIX 10:25:42
151 6576 CHIX 10:25:42
2 6576 CHIX 10:25:37
25 6564 CHIX 10:23:05
27 6562 BATE 10:21:40
20 6562 BATE 10:21:40
23 6562 BATE 10:21:40
19 6562 BATE 10:21:40
27 6562 CHIX 10:21:40
48 6562 CHIX 10:21:40
27 6560 CHIX 10:21:40
26 6564 CHIX 10:20:31
27 6564 CHIX 10:20:31
29 6566 CHIX 10:20:01
19 6566 BATE 10:19:02
16 6566 BATE 10:17:04
31 6568 BATE 10:16:50
46 6566 LSE 10:16:50
26 6568 CHIX 10:16:13
81 6566 LSE 10:16:13
25 6568 CHIX 10:11:34
27 6568 CHIX 10:11:01
18 6574 BATE 10:10:59
25 6574 CHIX 10:10:59
1 6574 CHIX 10:10:59
116 6578 LSE 10:09:02
26 6580 CHIX 10:08:17
43 6580 CHIX 10:08:17
26 6568 CHIX 10:07:05
49 6568 CHIX 10:06:51
43 6564 CHIX 10:05:48
36 6564 CHIX 10:05:48
24 6558 CHIX 10:02:54
25 6560 CHIX 10:02:46
29 6558 CHIX 09:59:33
29 6558 LSE 09:59:33
95 6558 LSE 09:59:33
28 6558 CHIX 09:57:42
28 6560 CHIX 09:57:07
111 6560 LSE 09:57:07
16 6560 LSE 09:57:07
12 6562 BATE 09:56:17
4 6562 BATE 09:56:17
2 6562 BATE 09:56:17
24 6564 CHIX 09:56:14
32 6568 CHIX 09:55:10
95 6566 LSE 09:55:10
27 6566 LSE 09:55:10
27 6570 CHIX 09:54:37
31 6572 CHIX 09:54:29
29 6568 CHIX 09:52:21
133 6564 LSE 09:51:16
26 6564 CHIX 09:50:37
6 6570 BATE 09:49:17
19 6570 BATE 09:49:17
31 6570 CHIX 09:49:17
27 6570 CHIX 09:49:17
61 6570 LSE 09:49:17
49 6570 LSE 09:49:17
19 6570 LSE 09:49:17
25 6572 CHIX 09:47:54
29 6572 CHIX 09:47:54
48 6572 CHIX 09:47:54
29 6568 CHIX 09:45:48
3 6564 CHIX 09:45:13
47 6564 CHIX 09:45:13
116 6564 CHIX 09:45:13
3 6564 CHIX 09:45:13
6 6552 BATE 09:44:25
2 6552 BATE 09:44:25
10 6552 BATE 09:44:25
26 6552 CHIX 09:44:25
18 6556 BATE 09:40:37
2 6558 LSE 09:40:01
47 6558 LSE 09:40:01
6 6558 LSE 09:40:01
114 6558 LSE 09:40:01
19 6560 BATE 09:38:15
18 6560 BATE 09:38:14
16 6560 BATE 09:38:14
28 6560 CHIX 09:38:14
119 6560 LSE 09:38:14
24 6552 CHIX 09:36:01
26 6552 CHIX 09:36:01
121 6554 LSE 09:36:01
16 6556 BATE 09:34:52
47 6558 BATE 09:34:52
11 6558 BATE 09:34:52
32 6556 CHIX 09:34:52
123 6556 LSE 09:34:52
29 6558 CHIX 09:33:08
6 6558 CHIX 09:33:08
15 6558 CHIX 09:33:08
42 6558 CHIX 09:33:08
51 6548 CHIX 09:27:55
28 6548 CHIX 09:27:55
30 6548 CHIX 09:27:20
6 6534 CHIX 09:26:00
21 6534 CHIX 09:26:00
122 6530 LSE 09:24:00
17 6534 BATE 09:23:04
10 6534 CHIX 09:23:04
19 6534 CHIX 09:23:04
52 6534 LSE 09:23:04
36 6534 LSE 09:23:04
32 6534 LSE 09:23:02
26 6538 CHIX 09:23:01
18 6548 BATE 09:21:06
31 6548 CHIX 09:21:06
131 6548 LSE 09:21:06
28 6554 CHIX 09:18:31
28 6556 CHIX 09:18:31
25 6556 CHIX 09:18:31
119 6556 LSE 09:18:31
13 6548 CHIX 09:16:51
12 6548 CHIX 09:16:49
113 6548 LSE 09:16:49
23 6544 LSE 09:16:04
24 6546 CHIX 09:15:59
11 6548 BATE 09:14:32
6 6548 BATE 09:14:32
28 6548 CHIX 09:14:32
27 6548 CHIX 09:14:32
2 6548 BATE 09:14:12
5 6552 BATE 09:12:07
12 6552 BATE 09:12:07
30 6550 CHIX 09:11:30
4 6548 LSE 09:10:14
50 6548 LSE 09:10:14
25 6548 LSE 09:10:14
50 6548 LSE 09:10:14
137 6546 LSE 09:10:14
37 6546 BATE 09:09:14
28 6548 CHIX 09:09:14
33 6546 LSE 09:09:14
15 6546 LSE 09:09:14
72 6546 LSE 09:09:14
143 6552 LSE 09:08:10
41 6556 BATE 09:08:02
28 6556 CHIX 09:08:02
27 6556 CHIX 09:08:02
25 6556 CHIX 09:08:02
123 6556 LSE 09:08:02
192 6556 LSE 09:08:02
124 6556 LSE 09:07:25
13 6556 LSE 09:07:25
25 6556 CHIX 09:07:24
19 6562 BATE 09:06:56
25 6562 CHIX 09:06:56
94 6566 LSE 09:06:00
29 6566 LSE 09:05:56
17 6570 CHIX 09:05:52
33 6570 CHIX 09:05:52
35 6570 BATE 09:04:30
15 6572 CHIX 09:04:26
9 6572 CHIX 09:04:26
16 6572 CHIX 09:04:26
94 6572 LSE 09:04:26
28 6572 LSE 09:04:26
117 6572 LSE 09:04:26
33 6576 CHIX 09:04:17
1 6576 CHIX 09:04:17
25 6574 BATE 09:04:02
31 6576 CHIX 09:04:02
138 6574 LSE 09:04:02
155 6576 LSE 09:04:02
35 6572 CHIX 09:03:53
31 6574 CHIX 09:03:51
23 6574 CHIX 09:03:51
87 6574 CHIX 09:03:51
141 6568 LSE 09:03:47
400 6568 LSE 09:03:47
44 6568 LSE 09:03:47
131 6562 CHIX 09:03:44
8 6562 CHIX 09:03:44
22 6546 BATE 09:01:36
19 6546 BATE 09:01:36
23 6546 BATE 09:01:36
27 6530 CHIX 08:58:40
28 6520 CHIX 08:57:43
18 6510 CHIX 08:56:20
10 6510 CHIX 08:56:20
92 6512 LSE 08:56:20
19 6512 LSE 08:56:20
39 6516 CHIX 08:55:20
26 6518 BATE 08:53:33
27 6520 CHIX 08:53:33
13 6516 CHIX 08:50:43
12 6516 CHIX 08:50:43
12 6516 LSE 08:50:43
88 6516 LSE 08:50:43
25 6516 LSE 08:50:43
18 6528 BATE 08:48:40
16 6526 BATE 08:48:40
28 6528 CHIX 08:48:38
29 6532 CHIX 08:48:38
54 6532 LSE 08:48:38
62 6532 LSE 08:48:38
25 6534 CHIX 08:48:10
32 6532 CHIX 08:46:47
16 6538 CHIX 08:46:09
14 6538 CHIX 08:46:09
74 6538 LSE 08:45:41
45 6538 LSE 08:45:41
28 6540 CHIX 08:45:37
25 6542 BATE 08:45:10
28 6542 CHIX 08:45:08
50 6542 CHIX 08:45:08
12 6538 BATE 08:44:17
5 6538 BATE 08:44:17
41 6538 BATE 08:44:17
28 6538 CHIX 08:44:17
18 6534 BATE 08:43:47
2 6534 BATE 08:43:47
29 6534 CHIX 08:43:46
21 6538 BATE 08:43:22
94 6536 LSE 08:42:10
39 6536 LSE 08:42:10
15 6538 BATE 08:41:45
23 6540 BATE 08:41:12
26 6544 CHIX 08:40:10
15 6544 LSE 08:40:10
7 6548 BATE 08:40:02
12 6548 BATE 08:40:02
108 6544 LSE 08:39:11
27 6548 CHIX 08:39:10
11 6550 BATE 08:39:09
6 6550 BATE 08:39:09
17 6550 BATE 08:39:09
118 6550 LSE 08:39:09
7 6550 LSE 08:39:09
3 6560 BATE 08:38:10
4 6560 BATE 08:38:10
9 6560 BATE 08:38:10
50 6560 LSE 08:38:10
29 6560 LSE 08:38:10
33 6560 LSE 08:38:10
11 6562 CHIX 08:38:00
13 6562 CHIX 08:37:10
5 6562 CHIX 08:37:10
13 6562 CHIX 08:37:10
12 6562 CHIX 08:37:10
93 6562 LSE 08:37:10
36 6562 LSE 08:37:10
40 6564 CHIX 08:36:11
11 6568 CHIX 08:36:10
188 6568 CHIX 08:36:10
25 6560 CHIX 08:35:40
12 6566 CHIX 08:35:10
17 6566 CHIX 08:35:10
29 6566 CHIX 08:35:10
17 6572 BATE 08:34:13
29 6572 CHIX 08:34:13
135 6572 LSE 08:34:13
27 6574 CHIX 08:34:10
138 6574 LSE 08:34:10
10 6576 CHIX 08:33:24
10 6576 CHIX 08:33:23
4 6576 CHIX 08:33:23
16 6580 BATE 08:33:22
26 6584 CHIX 08:33:22
43 6584 LSE 08:33:22
92 6584 LSE 08:33:22
28 6586 CHIX 08:33:10
47 6586 CHIX 08:33:10
159 6586 LSE 08:33:10
37 6584 CHIX 08:32:48
24 6590 CHIX 08:32:45
28 6570 CHIX 08:30:16
26 6570 CHIX 08:30:16
41 6570 LSE 08:30:16
74 6570 LSE 08:30:16
33 6576 CHIX 08:30:02
27 6572 CHIX 08:28:54
35 6572 BATE 08:28:53
17 6572 BATE 08:28:53
17 6572 BATE 08:28:53
66 6570 CHIX 08:27:35
114 6560 LSE 08:26:12
24 6564 CHIX 08:26:04
29 6564 CHIX 08:26:04
128 6564 LSE 08:26:04
17 6568 BATE 08:21:17
27 6572 CHIX 08:20:53
25 6574 CHIX 08:20:53
24 6572 CHIX 08:20:53
28 6572 CHIX 08:20:53
16 6578 CHIX 08:17:08
49 6578 CHIX 08:17:08
120 6576 LSE 08:17:08
130 6576 LSE 08:17:08
15 6562 CHIX 08:14:25
27 6562 CHIX 08:14:25
11 6562 CHIX 08:14:25
29 6562 CHIX 08:13:38
33 6556 CHIX 08:13:11
29 6566 CHIX 08:12:20
28 6564 CHIX 08:12:20
27 6572 CHIX 08:12:10
25 6572 CHIX 08:12:10
138 6572 LSE 08:12:10
125 6574 LSE 08:12:03
19 6576 LSE 08:12:03
110 6576 LSE 08:12:03
51 6578 CHIX 08:12:02
129 6578 LSE 08:12:02
27 6514 CHIX 08:08:03
19 6524 BATE 08:05:47
25 6518 CHIX 08:05:47
39 6522 CHIX 08:05:47
129 6522 LSE 08:05:47
19 6532 BATE 08:04:40
18 6532 BATE 08:04:40
30 6532 CHIX 08:04:40
27 6534 CHIX 08:04:40
26 6534 CHIX 08:04:40
42 6532 LSE 08:04:40
74 6532 LSE 08:04:40
129 6534 LSE 08:04:40
71 6498 CHIX 08:00:40
10 6498 CHIX 08:00:40
14 6498 CHIX 08:00:40
137 6500 LSE 08:00:40
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
POSSSSFMFEESEFM
(END) Dow Jones Newswires
June 01, 2022 12:11 ET (16:11 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
