Next PLC Transaction in Own Shares (1931Q)
24 Juin 2022 - 6:21PM
UK Regulatory
TIDMNXT
RNS Number : 1931Q
Next PLC
24 June 2022
NEXT plc
For immediate release
24 June 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 65,790
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 5883.4635 pence per Share.
The highest price paid per Share was 6014p and the lowest price
paid per Share was 5688p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,011,747 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 Guidance 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 42,429 5872.91
CHIX 17,180 5903.87
BATE 6,181 5899.21
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
8 5998 LSE 16:28:57
8 5998 LSE 16:28:52
1 5998 CHIX 16:28:41
6 5998 CHIX 16:28:29
1 5998 CHIX 16:28:29
30 5998 CHIX 16:28:29
7 5996 BATE 16:28:25
6 5996 BATE 16:28:20
36 5996 CHIX 16:28:14
5 5988 BATE 16:27:32
15 5988 CHIX 16:27:30
17 5988 CHIX 16:27:30
92 5988 LSE 16:27:30
5 5990 CHIX 16:27:23
24 5990 CHIX 16:27:23
27 5988 BATE 16:27:00
37 5988 CHIX 16:27:00
98 5988 LSE 16:27:00
88 5988 LSE 16:27:00
10 5988 LSE 16:27:00
9 5988 LSE 16:26:59
8 5988 LSE 16:26:56
25 5990 CHIX 16:26:50
8 5988 LSE 16:26:49
7 5988 LSE 16:26:44
3 5988 LSE 16:26:40
9 5990 CHIX 16:26:18
32 5990 CHIX 16:26:18
28 5988 CHIX 16:26:00
7 5984 LSE 16:25:49
7 5984 LSE 16:25:45
7 5984 LSE 16:25:38
1 5984 LSE 16:25:21
27 5986 CHIX 16:25:01
20 5982 BATE 16:24:14
26 5982 CHIX 16:24:14
92 5980 LSE 16:24:14
53 5982 LSE 16:24:14
47 5982 LSE 16:24:14
6 5982 CHIX 16:23:51
22 5982 CHIX 16:23:50
16 5982 BATE 16:23:49
24 5982 CHIX 16:23:49
4 5982 BATE 16:23:24
22 5978 CHIX 16:23:02
11 5978 CHIX 16:23:02
5 5976 BATE 16:22:42
23 5976 CHIX 16:22:41
17 5974 BATE 16:20:27
25 5974 CHIX 16:20:27
28 5974 CHIX 16:20:27
42 5974 LSE 16:20:27
40 5974 LSE 16:20:27
10 5974 LSE 16:20:27
55 5974 LSE 16:20:27
40 5974 LSE 16:20:27
135 5974 LSE 16:20:27
20 5972 CHIX 16:20:01
26 5974 CHIX 16:19:58
16 5974 BATE 16:19:46
108 5974 LSE 16:19:46
10 5974 CHIX 16:19:30
49 5974 CHIX 16:19:06
4 5974 CHIX 16:19:04
35 5972 BATE 16:18:29
4 5970 LSE 16:18:29
29 5972 CHIX 16:18:11
10 5970 LSE 16:17:55
18 5970 LSE 16:17:54
15 5972 CHIX 16:17:52
26 5970 LSE 16:17:52
8 5970 LSE 16:15:17
28 5972 CHIX 16:15:14
47 5972 CHIX 16:15:14
37 5970 LSE 16:15:14
19 5970 BATE 16:14:57
31 5970 CHIX 16:14:57
29 5966 CHIX 16:14:44
30 5968 BATE 16:14:43
50 5966 LSE 16:14:43
45 5966 LSE 16:14:43
2 5970 BATE 16:13:31
29 5970 CHIX 16:13:28
17 5970 BATE 16:13:26
34 5972 LSE 16:13:25
67 5972 LSE 16:13:25
25 5974 CHIX 16:12:21
29 5974 CHIX 16:12:21
8 5974 CHIX 16:12:21
20 5974 CHIX 16:11:39
29 5980 CHIX 16:11:05
105 5980 LSE 16:11:05
19 5982 BATE 16:10:59
23 5982 BATE 16:10:59
28 5982 CHIX 16:10:43
29 5984 CHIX 16:10:37
110 5984 LSE 16:10:37
9 5976 LSE 16:08:58
18 5978 BATE 16:08:32
18 5980 BATE 16:08:32
27 5978 CHIX 16:08:32
24 5980 CHIX 16:08:32
102 5978 LSE 16:08:32
50 5982 LSE 16:08:32
27 5984 CHIX 16:08:12
106 5984 LSE 16:08:12
31 5986 CHIX 16:08:08
18 5986 CHIX 16:08:05
16 5986 CHIX 16:08:05
16 5984 BATE 16:07:16
10 5984 CHIX 16:07:16
80 5984 LSE 16:07:16
11 5984 LSE 16:07:16
18 5984 CHIX 16:07:14
17 5986 BATE 16:07:12
50 5986 LSE 16:07:12
80 5986 LSE 16:07:12
31 5986 LSE 16:07:12
25 5988 CHIX 16:07:10
4 5990 CHIX 16:07:10
33 5990 CHIX 16:07:10
117 5988 LSE 16:07:10
29 5988 CHIX 16:06:31
58 5984 LSE 16:06:09
47 5984 LSE 16:05:55
19 5988 BATE 16:05:54
109 5988 LSE 16:05:54
14 5986 BATE 16:05:28
16 5984 BATE 16:05:12
2 5984 BATE 16:05:10
26 5984 CHIX 16:05:05
26 5984 CHIX 16:05:04
2 5986 BATE 16:05:03
16 5986 BATE 16:05:03
26 5986 CHIX 16:05:01
111 5986 LSE 16:05:01
23 5988 BATE 16:04:59
28 5988 CHIX 16:04:59
50 5988 LSE 16:04:59
96 5988 LSE 16:04:59
25 5990 CHIX 16:04:58
26 5990 CHIX 16:04:58
16 5990 BATE 16:04:57
25 5990 CHIX 16:04:57
17 5988 CHIX 16:04:15
18 5982 BATE 16:03:07
18 5982 BATE 16:03:07
109 5982 LSE 16:03:07
13 5984 CHIX 16:03:05
39 5984 CHIX 16:03:05
17 5972 BATE 16:02:10
25 5974 CHIX 16:01:50
1 5974 CHIX 16:01:50
118 5974 LSE 16:01:50
8 5974 LSE 16:01:50
29 5974 CHIX 16:01:44
26 5976 CHIX 16:01:37
28 5976 CHIX 16:01:37
155 5976 LSE 16:01:37
14 5974 CHIX 16:01:22
16 5974 BATE 16:01:17
16 5974 CHIX 16:01:09
11 5974 CHIX 16:01:09
17 5972 BATE 16:01:02
49 5972 CHIX 16:01:02
17 5972 CHIX 16:01:02
70 5972 LSE 16:01:02
24 5972 CHIX 16:00:57
29 5964 CHIX 16:00:31
26 5964 CHIX 16:00:31
29 5964 CHIX 16:00:31
17 5964 BATE 16:00:29
27 5964 CHIX 16:00:28
26 5964 LSE 16:00:12
70 5964 LSE 16:00:12
29 5966 CHIX 16:00:09
27 5968 CHIX 15:59:07
8 5970 BATE 15:59:06
12 5970 BATE 15:59:06
28 5970 CHIX 15:59:06
28 5972 CHIX 15:59:04
26 5972 CHIX 15:59:04
28 5972 LSE 15:59:04
34 5972 LSE 15:59:04
17 5974 BATE 15:58:27
8 5972 LSE 15:58:17
24 5972 LSE 15:58:15
18 5974 BATE 15:58:14
31 5974 CHIX 15:57:44
31 5976 CHIX 15:57:44
94 5976 LSE 15:57:44
6 5978 BATE 15:57:42
15 5978 BATE 15:57:42
18 5978 BATE 15:57:42
27 5978 CHIX 15:57:42
27 5980 CHIX 15:57:41
19 5978 BATE 15:56:04
24 5978 CHIX 15:56:04
50 5978 CHIX 15:56:04
32 5978 CHIX 15:56:04
24 5974 CHIX 15:55:36
87 5974 LSE 15:55:36
1 5974 LSE 15:54:40
7 5974 LSE 15:54:38
29 5976 CHIX 15:54:08
21 5976 LSE 15:54:07
16 5978 BATE 15:54:06
77 5976 LSE 15:54:06
1 5978 BATE 15:52:38
24 5978 CHIX 15:52:38
18 5978 BATE 15:52:37
28 5980 CHIX 15:52:35
66 5982 LSE 15:51:25
28 5982 LSE 15:51:25
3 5984 CHIX 15:51:23
7 5984 CHIX 15:51:19
16 5984 CHIX 15:51:17
24 5986 CHIX 15:50:57
103 5984 LSE 15:50:16
19 5986 CHIX 15:50:00
24 5986 CHIX 15:50:00
26 5986 CHIX 15:50:00
35 5986 BATE 15:49:51
25 5986 CHIX 15:49:51
4 5988 BATE 15:49:24
13 5988 BATE 15:49:24
28 5988 CHIX 15:49:24
24 5982 CHIX 15:47:50
19 5982 BATE 15:47:34
32 5982 CHIX 15:47:34
15 5982 CHIX 15:47:34
19 5982 CHIX 15:47:34
2 5982 CHIX 15:47:34
15 5978 BATE 15:47:03
19 5970 BATE 15:45:52
26 5970 CHIX 15:45:52
21 5972 BATE 15:45:51
3 5972 BATE 15:45:51
18 5972 BATE 15:45:51
26 5972 CHIX 15:45:51
19 5974 CHIX 15:45:37
21 5974 CHIX 15:45:34
92 5974 LSE 15:45:34
17 5976 BATE 15:45:32
28 5976 CHIX 15:45:32
4 5978 CHIX 15:45:32
19 5978 BATE 15:45:30
24 5978 CHIX 15:45:30
45 5978 CHIX 15:45:30
27 5978 CHIX 15:45:30
105 5978 LSE 15:45:30
25 5978 CHIX 15:43:45
29 5978 CHIX 15:43:45
29 5976 CHIX 15:43:08
17 5970 BATE 15:42:05
27 5972 CHIX 15:42:03
56 5972 LSE 15:42:03
51 5972 LSE 15:41:34
25 5974 CHIX 15:41:00
25 5974 CHIX 15:41:00
20 5976 BATE 15:40:03
17 5974 BATE 15:39:26
28 5974 CHIX 15:39:26
27 5976 CHIX 15:39:26
24 5980 CHIX 15:38:47
3 5980 CHIX 15:38:47
23 5980 CHIX 15:38:35
63 5980 LSE 15:38:35
41 5980 LSE 15:38:35
14 5984 CHIX 15:38:06
11 5984 CHIX 15:38:06
105 5986 LSE 15:38:05
26 5988 CHIX 15:38:00
25 5990 BATE 15:37:52
24 5990 CHIX 15:37:52
3 5986 BATE 15:37:08
28 5984 CHIX 15:36:51
16 5988 BATE 15:36:34
6 5988 BATE 15:36:34
29 5990 CHIX 15:36:34
94 5990 LSE 15:36:34
29 5992 BATE 15:36:04
4 5992 BATE 15:35:47
16 5992 BATE 15:35:47
70 5992 LSE 15:35:47
17 5992 BATE 15:35:34
26 5992 CHIX 15:35:34
100 5992 LSE 15:35:34
82 5996 CHIX 15:35:33
19 5996 CHIX 15:35:33
47 5994 BATE 15:35:31
27 5988 CHIX 15:34:57
18 5988 BATE 15:34:56
22 5988 CHIX 15:34:34
8 5988 CHIX 15:34:34
17 5994 BATE 15:34:33
18 5992 BATE 15:34:33
29 5990 CHIX 15:34:33
111 5992 LSE 15:34:33
25 5994 CHIX 15:34:30
24 5996 CHIX 15:34:30
23 5996 CHIX 15:34:30
11 5996 BATE 15:34:26
16 5996 BATE 15:34:26
62 5996 CHIX 15:34:26
16 5996 CHIX 15:34:26
28 5996 CHIX 15:34:26
16 5994 BATE 15:33:54
75 5998 LSE 15:33:29
32 5998 LSE 15:33:29
28 6000 CHIX 15:33:06
26 6000 CHIX 15:32:13
94 6006 LSE 15:31:06
40 6010 CHIX 15:30:12
113 6010 LSE 15:30:12
21 6012 BATE 15:30:10
30 6014 CHIX 15:29:49
28 6014 CHIX 15:29:49
35 6012 CHIX 15:29:26
28 6012 CHIX 15:29:26
29 6012 CHIX 15:28:37
24 6000 CHIX 15:26:52
26 6000 CHIX 15:26:52
18 6000 BATE 15:26:30
27 6002 CHIX 15:26:06
25 6000 CHIX 15:26:06
113 6000 LSE 15:26:06
19 6004 BATE 15:25:20
43 6004 BATE 15:25:20
13 6004 CHIX 15:25:20
11 6004 CHIX 15:25:20
29 6004 CHIX 15:25:20
24 6004 CHIX 15:25:20
102 6002 LSE 15:25:20
8 6006 BATE 15:25:03
9 6006 BATE 15:25:03
30 6006 CHIX 15:25:03
105 6006 LSE 15:25:03
110 5990 LSE 15:23:16
16 5992 BATE 15:22:57
19 5992 BATE 15:22:57
6 5992 BATE 15:21:29
16 5992 BATE 15:21:29
97 5992 LSE 15:21:29
17 5994 BATE 15:21:04
32 5996 BATE 15:21:04
24 5996 CHIX 15:21:04
26 5996 CHIX 15:21:04
112 5994 LSE 15:21:04
16 5998 CHIX 15:20:56
14 5998 CHIX 15:20:56
23 5998 CHIX 15:20:56
29 5998 CHIX 15:20:56
104 5998 LSE 15:20:56
50 5994 CHIX 15:19:22
5 5972 CHIX 15:17:26
20 5972 CHIX 15:17:26
24 5972 CHIX 15:17:26
23 5974 BATE 15:17:12
16 5974 BATE 15:17:12
100 5974 LSE 15:17:12
24 5976 CHIX 15:17:03
94 5976 LSE 15:17:03
28 5978 CHIX 15:16:42
23 5978 CHIX 15:16:42
6 5978 CHIX 15:16:42
15 5968 BATE 15:15:01
29 5976 CHIX 15:14:00
34 5980 BATE 15:13:51
98 5980 LSE 15:13:51
18 5982 BATE 15:13:36
50 5982 CHIX 15:13:36
21 5980 BATE 15:13:12
25 5968 CHIX 15:11:21
24 5974 BATE 15:11:03
24 5974 CHIX 15:11:03
29 5974 CHIX 15:11:03
93 5974 LSE 15:11:03
11 5974 BATE 15:09:33
5 5974 BATE 15:09:33
56 5974 LSE 15:09:33
57 5974 LSE 15:09:33
8 5974 LSE 15:09:33
24 5972 CHIX 15:07:20
86 5972 LSE 15:07:20
9 5972 LSE 15:07:20
15 5976 CHIX 15:06:50
50 5976 CHIX 15:06:50
18 5976 CHIX 15:06:50
70 5976 CHIX 15:06:50
18 5974 BATE 15:06:27
17 5974 BATE 15:06:27
26 5974 BATE 15:06:25
112 5974 LSE 15:06:25
50 5976 CHIX 15:06:18
101 5976 LSE 15:06:18
64 5964 CHIX 15:05:24
9 5962 BATE 15:03:55
27 5958 CHIX 15:03:38
38 5958 CHIX 15:03:38
18 5952 BATE 15:02:51
102 5952 LSE 15:02:51
38 5950 CHIX 15:02:19
10 5946 BATE 15:01:11
7 5946 BATE 15:01:10
29 5946 CHIX 15:01:10
6 5946 CHIX 15:01:10
68 5946 CHIX 15:01:10
93 5946 LSE 15:01:10
28 5938 CHIX 14:59:55
96 5938 LSE 14:59:55
29 5946 CHIX 14:58:22
28 5948 CHIX 14:58:10
19 5948 BATE 14:57:29
26 5944 CHIX 14:56:31
37 5944 CHIX 14:56:19
19 5950 BATE 14:55:17
28 5950 CHIX 14:55:17
18 5952 BATE 14:55:07
24 5952 CHIX 14:55:07
8 5952 CHIX 14:55:07
21 5952 CHIX 14:55:02
18 5952 BATE 14:54:46
31 5952 CHIX 14:54:46
26 5952 CHIX 14:54:46
29 5952 CHIX 14:54:00
26 5954 LSE 14:54:00
56 5954 LSE 14:54:00
57 5954 LSE 14:54:00
50 5954 LSE 14:54:00
112 5952 LSE 14:54:00
16 5956 BATE 14:53:49
29 5956 CHIX 14:53:49
37 5954 BATE 14:51:48
24 5954 CHIX 14:51:18
29 5954 CHIX 14:51:18
22 5950 BATE 14:49:10
10 5948 BATE 14:49:06
27 5948 CHIX 14:49:00
45 5948 CHIX 14:48:59
6 5946 CHIX 14:48:59
7 5946 CHIX 14:48:59
29 5948 LSE 14:48:59
35 5948 LSE 14:48:59
50 5948 LSE 14:48:59
56 5948 LSE 14:48:59
57 5948 LSE 14:48:59
7 5946 LSE 14:48:59
33 5946 LSE 14:48:59
11 5946 LSE 14:48:59
13 5946 LSE 14:48:59
3 5936 CHIX 14:48:15
13 5936 CHIX 14:48:15
26 5934 CHIX 14:48:14
17 5936 BATE 14:48:09
8 5926 CHIX 14:48:05
112 5926 LSE 14:48:05
34 5930 CHIX 14:46:42
26 5930 CHIX 14:46:08
19 5932 BATE 14:45:02
27 5930 BATE 14:44:50
26 5930 CHIX 14:44:50
4 5930 BATE 14:44:41
26 5932 CHIX 14:43:42
26 5932 CHIX 14:43:42
100 5932 LSE 14:43:42
33 5936 BATE 14:42:55
24 5934 CHIX 14:42:55
42 5936 LSE 14:42:55
4 5934 LSE 14:42:55
4 5934 LSE 14:42:55
7 5936 CHIX 14:42:10
24 5934 CHIX 14:41:58
59 5934 LSE 14:41:58
59 5934 LSE 14:41:58
39 5934 LSE 14:41:58
63 5934 LSE 14:41:58
27 5936 CHIX 14:41:52
25 5932 LSE 14:41:34
29 5930 CHIX 14:41:04
27 5930 CHIX 14:41:04
16 5926 CHIX 14:40:46
14 5926 CHIX 14:40:46
2 5926 CHIX 14:40:46
14 5924 CHIX 14:40:38
17 5926 BATE 14:40:07
29 5926 CHIX 14:40:07
24 5926 CHIX 14:40:07
37 5928 LSE 14:40:07
56 5928 LSE 14:40:07
50 5928 LSE 14:40:07
17 5924 BATE 14:38:22
26 5926 CHIX 14:37:35
101 5926 LSE 14:37:35
24 5928 CHIX 14:37:31
28 5928 CHIX 14:37:30
65 5928 LSE 14:37:30
25 5928 CHIX 14:37:20
29 5928 CHIX 14:37:20
29 5924 BATE 14:36:39
18 5922 BATE 14:36:39
12 5922 BATE 14:36:39
6 5922 BATE 14:36:39
29 5922 CHIX 14:36:39
26 5924 CHIX 14:36:39
25 5924 CHIX 14:35:23
17 5920 BATE 14:34:49
17 5920 BATE 14:34:49
25 5924 CHIX 14:33:03
92 5924 LSE 14:33:03
24 5926 CHIX 14:33:01
19 5928 BATE 14:33:00
18 5928 BATE 14:33:00
28 5928 CHIX 14:33:00
29 5928 CHIX 14:33:00
70 5928 LSE 14:33:00
9 5928 BATE 14:32:20
9 5928 BATE 14:32:20
25 5926 CHIX 14:32:20
15 5924 CHIX 14:32:00
14 5924 CHIX 14:32:00
16 5928 BATE 14:31:56
17 5930 BATE 14:31:50
25 5930 CHIX 14:31:50
26 5930 CHIX 14:31:50
30 5920 BATE 14:31:20
27 5920 CHIX 14:31:20
26 5920 CHIX 14:31:20
25 5920 CHIX 14:31:20
95 5920 LSE 14:31:20
2 5914 BATE 14:27:37
2 5914 BATE 14:27:36
28 5916 CHIX 14:26:55
6 5920 CHIX 14:26:08
18 5924 CHIX 14:26:03
13 5924 CHIX 14:26:03
101 5924 LSE 14:26:03
18 5926 BATE 14:26:02
24 5926 CHIX 14:26:02
20 5920 CHIX 14:24:59
18 5924 BATE 14:24:44
28 5922 CHIX 14:24:44
29 5924 CHIX 14:24:44
93 5922 LSE 14:24:44
22 5926 BATE 14:24:43
2 5926 BATE 14:24:43
16 5926 BATE 14:24:43
43 5926 CHIX 14:24:43
112 5926 LSE 14:24:43
2 5920 BATE 14:18:16
4 5920 BATE 14:18:16
9 5916 LSE 14:17:21
27 5922 CHIX 14:17:00
12 5922 LSE 14:17:00
92 5922 LSE 14:17:00
12 5924 BATE 14:16:02
11 5924 BATE 14:16:02
24 5924 CHIX 14:16:02
114 5924 LSE 14:16:02
27 5926 CHIX 14:16:00
25 5930 CHIX 14:16:00
137 5926 LSE 14:16:00
2 5900 CHIX 14:14:17
4 5900 CHIX 14:14:05
22 5900 CHIX 14:14:02
39 5906 BATE 14:13:20
19 5904 BATE 14:13:20
16 5904 BATE 14:13:20
27 5902 CHIX 14:13:20
34 5902 CHIX 14:13:20
29 5908 CHIX 14:13:20
37 5904 LSE 14:13:20
70 5904 LSE 14:13:20
96 5908 LSE 14:13:20
16 5910 BATE 14:12:06
4 5910 BATE 14:12:06
113 5910 LSE 14:12:06
106 5910 LSE 14:12:06
17 5910 BATE 14:11:48
33 5910 CHIX 14:11:48
60 5910 CHIX 14:11:48
18 5902 BATE 14:11:26
19 5902 BATE 14:11:26
45 5902 CHIX 14:11:26
77 5902 CHIX 14:11:26
14 5886 CHIX 14:11:08
13 5886 CHIX 14:11:08
25 5884 CHIX 14:10:57
29 5886 CHIX 14:10:57
35 5886 LSE 14:10:57
57 5886 LSE 14:10:57
101 5886 LSE 14:10:57
30 5886 LSE 14:10:57
17 5888 BATE 14:10:08
18 5890 BATE 14:09:56
24 5890 CHIX 14:08:16
23 5890 LSE 14:08:16
18 5890 LSE 14:08:16
98 5890 LSE 14:08:16
54 5890 LSE 14:08:16
19 5890 LSE 14:08:16
23 5890 LSE 14:08:16
98 5890 LSE 14:08:16
54 5890 LSE 14:08:16
8 5892 CHIX 14:08:14
34 5892 CHIX 14:08:14
29 5892 CHIX 14:08:14
12 5892 CHIX 14:08:10
4 5892 CHIX 14:08:10
11 5892 CHIX 14:08:10
28 5890 CHIX 14:08:10
12 5892 LSE 14:08:10
15 5892 LSE 14:08:10
75 5892 LSE 14:08:10
5 5890 LSE 14:08:10
46 5890 LSE 14:08:10
94 5888 LSE 14:08:10
100 5888 LSE 14:05:51
15 5890 LSE 14:05:51
50 5890 LSE 14:05:51
12 5890 LSE 14:05:51
35 5890 LSE 14:05:51
7 5890 CHIX 14:05:02
11 5890 CHIX 14:05:02
11 5890 CHIX 14:05:02
13 5888 BATE 14:04:36
4 5888 BATE 14:04:35
27 5890 CHIX 14:04:35
104 5890 LSE 14:04:35
111 5892 LSE 14:04:24
28 5892 CHIX 14:04:20
11 5892 CHIX 14:04:04
10 5892 CHIX 14:04:04
29 5888 CHIX 14:04:02
59 5888 LSE 14:04:02
19 5888 BATE 14:03:56
38 5886 CHIX 14:03:56
35 5886 LSE 14:03:56
99 5886 LSE 14:03:56
200 5886 LSE 14:03:56
50 5886 LSE 14:03:54
42 5886 LSE 14:03:54
78 5886 CHIX 14:03:47
54 5884 CHIX 14:03:47
35 5878 LSE 14:03:46
76 5878 LSE 14:03:46
18 5880 BATE 14:03:43
24 5878 CHIX 14:03:43
27 5878 CHIX 14:01:42
59 5878 LSE 14:01:40
18 5874 CHIX 14:00:47
11 5874 CHIX 14:00:47
13 5874 CHIX 14:00:47
18 5874 CHIX 14:00:47
36 5874 LSE 14:00:47
25 5876 CHIX 14:00:43
28 5874 CHIX 14:00:28
55 5876 LSE 14:00:24
72 5874 LSE 14:00:06
21 5876 BATE 13:59:44
16 5876 BATE 13:59:44
28 5876 CHIX 13:59:44
36 5882 BATE 13:59:18
3 5882 BATE 13:59:18
25 5878 CHIX 13:59:18
28 5882 CHIX 13:59:18
25 5884 CHIX 13:59:18
61 5882 LSE 13:59:18
50 5882 LSE 13:59:18
87 5884 LSE 13:59:18
23 5884 LSE 13:59:18
28 5886 BATE 13:57:01
28 5886 CHIX 13:57:01
106 5888 LSE 13:56:17
27 5888 LSE 13:56:13
11 5888 LSE 13:56:13
52 5888 LSE 13:56:13
2 5888 CHIX 13:56:05
25 5888 CHIX 13:56:05
29 5888 CHIX 13:56:05
91 5886 LSE 13:56:05
25 5886 CHIX 13:55:56
98 5888 LSE 13:55:56
27 5892 CHIX 13:55:54
19 5896 BATE 13:55:50
25 5894 CHIX 13:55:50
28 5896 CHIX 13:55:50
55 5896 LSE 13:55:50
56 5896 LSE 13:55:50
2 5900 BATE 13:55:48
30 5900 BATE 13:55:48
20 5898 BATE 13:55:48
31 5900 CHIX 13:55:48
18 5900 CHIX 13:55:48
9 5900 CHIX 13:55:48
102 5900 LSE 13:55:48
16 5904 BATE 13:54:23
28 5902 CHIX 13:49:29
19 5906 BATE 13:49:22
17 5906 BATE 13:49:22
25 5906 CHIX 13:49:22
22 5910 BATE 13:48:33
26 5912 CHIX 13:48:20
24 5914 CHIX 13:47:20
16 5912 BATE 13:47:14
29 5910 CHIX 13:46:18
10 5910 LSE 13:46:18
95 5910 LSE 13:46:18
18 5912 BATE 13:46:16
26 5912 CHIX 13:46:16
28 5912 LSE 13:46:16
87 5912 LSE 13:46:16
26 5916 CHIX 13:43:33
109 5914 LSE 13:43:33
31 5916 CHIX 13:40:20
28 5918 CHIX 13:40:17
102 5918 LSE 13:40:17
24 5914 CHIX 13:38:13
22 5916 BATE 13:37:40
27 5916 CHIX 13:37:40
99 5916 LSE 13:37:40
17 5912 BATE 13:34:08
19 5912 BATE 13:34:08
9 5912 BATE 13:34:08
34 5912 CHIX 13:34:08
27 5912 BATE 13:33:57
40 5914 CHIX 13:33:57
27 5902 CHIX 13:31:48
28 5906 CHIX 13:31:39
16 5910 BATE 13:31:02
27 5910 CHIX 13:31:02
112 5910 LSE 13:31:02
25 5910 CHIX 13:26:24
18 5910 CHIX 13:26:10
21 5908 CHIX 13:25:30
21 5908 CHIX 13:25:24
18 5902 BATE 13:24:35
28 5902 CHIX 13:24:35
36 5902 CHIX 13:24:35
113 5902 LSE 13:24:35
24 5902 CHIX 13:21:14
18 5904 BATE 13:17:35
24 5904 CHIX 13:17:35
22 5906 BATE 13:16:42
23 5908 BATE 13:16:39
16 5912 BATE 13:16:21
104 5912 LSE 13:16:21
4 5916 CHIX 13:12:41
25 5916 CHIX 13:12:41
101 5916 LSE 13:12:41
12 5920 CHIX 13:12:26
13 5920 CHIX 13:12:26
102 5920 LSE 13:12:26
21 5922 BATE 13:12:10
16 5922 BATE 13:12:10
3 5922 BATE 13:12:10
29 5924 CHIX 13:12:10
48 5924 CHIX 13:12:10
104 5924 LSE 13:12:10
1 5914 BATE 13:08:27
25 5914 BATE 13:08:27
26 5912 CHIX 13:08:02
99 5908 LSE 13:06:29
16 5908 BATE 13:06:26
16 5910 BATE 13:06:26
26 5908 CHIX 13:06:26
13 5908 CHIX 13:06:26
25 5910 CHIX 13:06:26
205 5910 LSE 13:06:26
40 5906 BATE 13:04:29
179 5906 CHIX 13:04:29
18 5900 BATE 13:03:44
26 5898 CHIX 13:03:17
7 5906 CHIX 13:00:33
101 5906 LSE 13:00:33
21 5906 CHIX 12:59:09
102 5908 LSE 12:58:09
92 5910 LSE 12:57:10
17 5912 BATE 12:55:06
27 5910 CHIX 12:55:06
27 5910 CHIX 12:55:06
105 5912 LSE 12:55:06
18 5912 BATE 12:54:11
28 5912 CHIX 12:54:11
17 5912 CHIX 12:52:41
9 5912 CHIX 12:52:41
22 5916 BATE 12:52:25
26 5916 BATE 12:52:25
144 5916 CHIX 12:52:25
28 5904 CHIX 12:50:43
17 5914 BATE 12:50:41
27 5914 CHIX 12:50:41
91 5914 LSE 12:50:41
27 5916 CHIX 12:49:20
7 5918 CHIX 12:49:20
18 5918 CHIX 12:49:20
20 5924 BATE 12:49:00
26 5922 CHIX 12:49:00
24 5926 CHIX 12:49:00
42 5926 CHIX 12:49:00
29 5928 CHIX 12:49:00
111 5922 LSE 12:49:00
103 5930 LSE 12:49:00
26 5932 CHIX 12:48:10
33 5932 CHIX 12:47:56
41 5932 LSE 12:47:56
53 5932 LSE 12:47:56
17 5932 BATE 12:44:25
17 5936 BATE 12:44:25
49 5936 CHIX 12:44:25
99 5932 LSE 12:44:25
5 5932 LSE 12:44:25
105 5936 LSE 12:44:25
16 5936 BATE 12:43:43
19 5936 BATE 12:43:43
27 5938 CHIX 12:43:43
110 5934 LSE 12:43:43
110 5936 LSE 12:43:43
16 5932 CHIX 12:42:37
5 5932 CHIX 12:42:37
31 5932 CHIX 12:42:37
11 5932 BATE 12:42:07
28 5930 CHIX 12:42:07
105 5930 LSE 12:42:07
18 5932 BATE 12:41:12
28 5928 CHIX 12:37:41
13 5928 LSE 12:37:33
97 5928 LSE 12:37:33
65 5932 CHIX 12:37:31
34 5928 CHIX 12:37:31
111 5928 LSE 12:37:31
28 5930 CHIX 12:32:25
26 5932 CHIX 12:32:10
93 5930 LSE 12:32:10
19 5932 BATE 12:31:47
29 5932 CHIX 12:31:47
94 5930 LSE 12:31:47
13 5932 LSE 12:31:47
80 5932 LSE 12:31:47
26 5928 CHIX 12:28:26
28 5928 CHIX 12:28:26
29 5928 CHIX 12:28:26
95 5928 LSE 12:28:26
73 5928 LSE 12:27:26
19 5928 CHIX 12:26:20
28 5928 CHIX 12:26:11
26 5924 CHIX 12:24:11
29 5926 CHIX 12:24:11
27 5928 CHIX 12:24:11
28 5928 CHIX 12:24:11
31 5930 CHIX 12:24:11
28 5926 LSE 12:24:11
10 5926 LSE 12:24:11
28 5926 LSE 12:24:11
31 5926 LSE 12:24:11
99 5930 LSE 12:24:11
17 5932 BATE 12:23:36
18 5932 BATE 12:23:36
31 5932 CHIX 12:23:36
146 5930 LSE 12:23:36
111 5932 LSE 12:23:36
89 5930 LSE 12:21:18
15 5930 LSE 12:21:18
25 5930 CHIX 12:20:56
91 5930 LSE 12:20:56
34 5924 CHIX 12:18:22
107 5924 LSE 12:18:22
28 5926 CHIX 12:18:18
114 5928 LSE 12:18:18
1 5926 LSE 12:18:18
16 5922 BATE 12:17:02
30 5922 CHIX 12:17:02
111 5922 LSE 12:17:02
95 5922 LSE 12:17:02
16 5924 BATE 12:16:17
18 5922 LSE 12:16:00
38 5924 CHIX 12:15:23
25 5924 CHIX 12:15:23
17 5914 BATE 12:15:14
1 5920 CHIX 12:15:14
49 5920 CHIX 12:15:14
29 5914 CHIX 12:15:14
107 5914 LSE 12:15:14
16 5912 BATE 12:14:02
31 5912 CHIX 12:14:02
112 5912 LSE 12:14:02
3 5896 BATE 12:09:36
22 5896 BATE 12:09:36
44 5900 CHIX 12:09:36
26 5898 CHIX 12:09:36
17 5894 CHIX 12:04:30
9 5894 CHIX 12:04:30
28 5896 CHIX 12:04:02
18 5900 BATE 12:02:56
26 5900 CHIX 12:02:56
25 5900 CHIX 12:02:56
113 5900 LSE 12:02:56
118 5900 LSE 12:02:56
96 5900 LSE 12:02:56
27 5896 CHIX 12:02:10
5 5896 CHIX 12:02:10
26 5896 CHIX 12:02:10
17 5890 BATE 12:02:02
9 5896 CHIX 12:02:02
15 5896 CHIX 12:02:02
25 5890 CHIX 12:02:02
111 5890 LSE 12:02:02
17 5892 BATE 12:02:01
31 5894 CHIX 12:02:01
77 5894 CHIX 12:02:01
10 5888 BATE 12:01:25
21 5874 BATE 11:56:21
122 5874 LSE 11:56:21
15 5880 BATE 11:56:02
2 5880 BATE 11:56:02
37 5880 BATE 11:56:02
30 5880 BATE 11:56:02
5 5880 BATE 11:56:02
1 5876 CHIX 11:56:02
28 5876 CHIX 11:56:02
31 5880 CHIX 11:56:02
26 5880 CHIX 11:56:02
90 5880 CHIX 11:56:02
98 5880 LSE 11:56:02
102 5880 LSE 11:56:02
12 5872 CHIX 11:55:10
16 5864 BATE 11:53:02
6 5864 BATE 11:53:02
12 5864 BATE 11:53:02
7 5864 CHIX 11:53:02
29 5864 CHIX 11:53:02
110 5864 LSE 11:53:02
22 5866 CHIX 11:52:43
5 5866 CHIX 11:52:41
7 5864 CHIX 11:52:21
15 5864 CHIX 11:52:20
17 5864 CHIX 11:52:05
11 5864 CHIX 11:52:05
135 5866 BATE 11:52:02
34 5866 CHIX 11:52:02
73 5866 CHIX 11:52:02
31 5866 CHIX 11:52:02
102 5862 LSE 11:52:02
114 5866 LSE 11:52:02
9 5866 LSE 11:52:02
210 5866 LSE 11:52:02
99 5866 LSE 11:52:02
20 5864 CHIX 11:51:46
17 5844 BATE 11:48:27
16 5844 BATE 11:48:27
18 5842 CHIX 11:48:27
9 5842 CHIX 11:48:27
91 5848 LSE 11:47:56
24 5852 CHIX 11:47:24
4 5852 CHIX 11:47:24
18 5856 BATE 11:46:04
26 5856 CHIX 11:46:04
24 5856 CHIX 11:42:33
59 5854 LSE 11:41:53
38 5854 LSE 11:41:53
17 5856 BATE 11:41:21
26 5856 CHIX 11:41:21
97 5856 LSE 11:41:21
29 5852 CHIX 11:40:13
7 5856 BATE 11:40:12
12 5856 BATE 11:40:12
28 5856 CHIX 11:40:12
108 5854 LSE 11:40:12
70 5856 LSE 11:40:12
109 5856 LSE 11:40:12
50 5856 CHIX 11:39:57
38 5856 CHIX 11:39:57
11 5850 CHIX 11:38:10
24 5850 BATE 11:38:06
110 5848 LSE 11:38:04
19 5844 BATE 11:25:47
28 5852 CHIX 11:24:11
18 5856 BATE 11:23:04
18 5858 CHIX 11:23:02
10 5858 CHIX 11:23:02
94 5858 LSE 11:23:02
18 5860 BATE 11:22:51
17 5862 BATE 11:22:36
25 5858 CHIX 11:22:35
5 5858 LSE 11:22:35
91 5858 LSE 11:22:35
19 5860 BATE 11:20:38
45 5860 CHIX 11:20:38
27 5858 CHIX 11:19:55
9 5852 BATE 11:17:39
19 5852 BATE 11:17:39
10 5852 BATE 11:17:39
26 5852 CHIX 11:17:39
4 5852 BATE 11:16:40
27 5854 CHIX 11:16:00
112 5854 LSE 11:16:00
27 5854 CHIX 11:15:05
19 5856 BATE 11:13:58
26 5856 CHIX 11:13:58
101 5856 LSE 11:13:58
9 5856 LSE 11:13:58
29 5854 CHIX 11:11:27
16 5854 BATE 11:09:58
24 5854 CHIX 11:09:58
113 5854 LSE 11:09:58
2 5850 BATE 11:09:02
16 5850 BATE 11:09:02
28 5846 CHIX 11:09:02
7 5850 CHIX 11:09:02
21 5850 CHIX 11:09:02
92 5846 LSE 11:09:02
32 5850 LSE 11:09:02
62 5850 LSE 11:09:02
19 5852 BATE 11:07:01
16 5852 BATE 11:07:01
16 5852 BATE 11:07:01
29 5850 CHIX 11:06:49
85 5850 LSE 11:06:49
16 5850 LSE 11:06:49
29 5852 CHIX 11:04:40
26 5866 CHIX 11:03:48
33 5866 LSE 11:03:48
70 5866 LSE 11:03:48
126 5868 LSE 11:03:48
19 5870 BATE 11:03:42
22 5870 BATE 11:03:42
26 5870 CHIX 11:03:42
102 5870 LSE 11:03:42
18 5872 BATE 11:02:01
28 5872 CHIX 11:02:01
25 5872 CHIX 11:02:01
38 5872 LSE 11:02:01
101 5872 LSE 11:02:01
37 5860 CHIX 11:00:47
24 5860 CHIX 11:00:47
100 5858 CHIX 11:00:13
99 5858 LSE 11:00:13
25 5854 BATE 10:59:58
147 5854 LSE 10:59:58
16 5852 BATE 10:59:53
26 5852 BATE 10:59:53
92 5850 CHIX 10:59:53
40 5850 CHIX 10:59:53
19 5848 BATE 10:59:52
3 5848 CHIX 10:59:52
27 5850 CHIX 10:59:52
26 5850 CHIX 10:59:52
27 5850 CHIX 10:59:52
112 5850 LSE 10:59:52
773 5850 LSE 10:59:52
264 5850 LSE 10:59:52
203 5850 LSE 10:59:52
156 5850 LSE 10:59:52
18 5846 BATE 10:59:26
28 5846 CHIX 10:59:26
36 5848 CHIX 10:59:08
42 5846 CHIX 10:59:04
24 5836 CHIX 10:57:47
60 5838 LSE 10:57:47
40 5838 LSE 10:57:47
106 5842 LSE 10:57:43
20 5844 BATE 10:57:41
26 5844 CHIX 10:57:41
103 5844 LSE 10:57:41
17 5844 BATE 10:57:12
25 5844 CHIX 10:57:12
16 5850 BATE 10:57:04
43 5850 BATE 10:57:04
26 5848 CHIX 10:57:04
28 5848 CHIX 10:57:04
28 5848 CHIX 10:57:04
24 5848 CHIX 10:57:04
141 5850 LSE 10:57:04
256 5850 LSE 10:57:04
391 5850 LSE 10:57:04
101 5850 LSE 10:57:04
599 5850 LSE 10:57:04
49 5850 LSE 10:57:04
43 5850 LSE 10:57:04
242 5850 LSE 10:57:04
49 5850 LSE 10:57:04
148 5850 LSE 10:57:04
65 5848 CHIX 10:54:50
26 5848 CHIX 10:54:43
70 5848 LSE 10:54:43
30 5844 CHIX 10:53:45
27 5842 CHIX 10:53:37
24 5844 CHIX 10:51:58
25 5844 LSE 10:51:58
34 5844 LSE 10:51:58
39 5844 LSE 10:51:57
7 5850 BATE 10:51:51
9 5850 BATE 10:51:51
4 5854 BATE 10:51:51
12 5854 BATE 10:51:51
26 5850 CHIX 10:51:51
18 5854 CHIX 10:51:51
12 5854 CHIX 10:51:51
27 5854 CHIX 10:51:51
17 5852 LSE 10:51:51
29 5852 LSE 10:51:51
55 5852 LSE 10:51:51
2 5852 LSE 10:51:51
96 5854 LSE 10:51:51
293 5854 LSE 10:51:51
342 5854 LSE 10:51:51
50 5854 LSE 10:51:51
122 5854 LSE 10:51:51
16 5854 BATE 10:51:50
9 5854 CHIX 10:51:50
33 5856 BATE 10:51:41
9 5856 BATE 10:51:41
11 5856 BATE 10:51:41
53 5854 LSE 10:51:38
35 5856 BATE 10:51:11
16 5856 BATE 10:51:11
44 5856 CHIX 10:51:11
38 5858 CHIX 10:51:11
24 5856 CHIX 10:51:11
102 5856 LSE 10:51:11
40 5858 LSE 10:51:11
34 5858 LSE 10:51:11
40 5858 LSE 10:51:11
50 5858 LSE 10:51:11
59 5858 LSE 10:51:11
19 5854 BATE 10:50:22
3 5856 CHIX 10:50:17
28 5856 CHIX 10:50:17
110 5856 LSE 10:50:17
6 5856 CHIX 10:49:46
17 5856 CHIX 10:49:46
2 5856 CHIX 10:49:46
98 5856 LSE 10:49:46
19 5856 BATE 10:49:41
16 5856 BATE 10:49:41
32 5856 CHIX 10:49:41
3 5856 CHIX 10:49:41
16 5852 BATE 10:49:06
46 5852 LSE 10:49:06
45 5852 LSE 10:49:06
57 5852 LSE 10:49:06
70 5852 LSE 10:49:04
32 5852 LSE 10:49:02
19 5854 BATE 10:48:50
16 5856 BATE 10:48:50
27 5852 CHIX 10:48:50
28 5854 CHIX 10:48:50
28 5858 CHIX 10:48:50
98 5852 LSE 10:48:50
96 5858 LSE 10:48:50
24 5854 CHIX 10:46:12
103 5854 LSE 10:46:03
4 5856 BATE 10:46:01
14 5856 BATE 10:46:01
16 5856 BATE 10:46:01
25 5856 CHIX 10:46:01
36 5856 CHIX 10:46:01
31 5856 CHIX 10:46:01
39 5858 LSE 10:45:41
79 5858 LSE 10:45:41
20 5860 BATE 10:44:47
18 5854 BATE 10:40:55
26 5846 CHIX 10:37:12
25 5846 CHIX 10:37:12
13 5846 LSE 10:37:12
83 5846 LSE 10:37:12
97 5846 LSE 10:37:12
5 5846 CHIX 10:35:00
28 5842 CHIX 10:34:04
17 5844 BATE 10:33:46
111 5846 LSE 10:33:27
44 5848 LSE 10:32:42
25 5848 LSE 10:32:42
19 5850 BATE 10:32:41
17 5850 BATE 10:32:41
50 5850 CHIX 10:32:41
28 5850 CHIX 10:32:41
35 5848 LSE 10:32:41
9 5850 LSE 10:32:41
95 5850 LSE 10:32:41
101 5850 LSE 10:32:41
105 5850 LSE 10:32:41
19 5850 BATE 10:32:00
40 5852 CHIX 10:32:00
25 5846 CHIX 10:29:06
70 5846 LSE 10:29:06
1 5846 LSE 10:29:06
96 5846 LSE 10:29:06
26 5848 CHIX 10:29:00
29 5844 CHIX 10:28:03
102 5846 LSE 10:27:40
40 5850 LSE 10:27:17
11 5848 CHIX 10:27:14
18 5850 BATE 10:26:55
37 5850 LSE 10:26:55
66 5850 LSE 10:26:55
19 5850 BATE 10:26:49
26 5850 CHIX 10:26:42
102 5850 LSE 10:26:24
26 5854 CHIX 10:26:15
70 5854 LSE 10:26:15
93 5856 LSE 10:26:15
8 5856 LSE 10:26:15
35 5858 LSE 10:24:22
67 5858 LSE 10:24:18
16 5862 BATE 10:24:08
28 5862 CHIX 10:24:08
102 5862 LSE 10:24:08
13 5862 LSE 10:24:08
11 5864 BATE 10:22:09
8 5864 BATE 10:22:09
25 5866 CHIX 10:22:09
27 5864 CHIX 10:22:09
57 5866 CHIX 10:22:09
82 5864 LSE 10:22:09
21 5864 LSE 10:22:09
128 5866 LSE 10:22:09
17 5856 BATE 10:20:15
20 5850 BATE 10:19:29
2 5850 BATE 10:19:29
2 5850 BATE 10:19:29
2 5850 BATE 10:19:29
18 5850 BATE 10:19:12
29 5850 CHIX 10:19:12
108 5850 LSE 10:19:12
28 5852 CHIX 10:18:28
10 5852 CHIX 10:16:41
17 5852 CHIX 10:16:41
41 5856 CHIX 10:15:26
101 5856 LSE 10:15:26
112 5856 LSE 10:15:26
24 5858 CHIX 10:15:23
28 5860 CHIX 10:15:23
56 5860 LSE 10:15:23
91 5860 LSE 10:15:23
9 5862 LSE 10:12:11
14 5860 BATE 10:11:26
4 5860 BATE 10:11:26
34 5860 CHIX 10:11:26
37 5858 LSE 10:11:26
107 5860 LSE 10:11:26
14 5858 CHIX 10:08:56
19 5858 BATE 10:08:46
18 5858 CHIX 10:08:46
7 5858 CHIX 10:08:46
16 5858 BATE 10:08:24
15 5858 CHIX 10:08:24
9 5858 CHIX 10:08:24
45 5858 CHIX 10:08:24
95 5840 LSE 10:02:59
101 5850 LSE 10:00:11
3 5854 BATE 09:59:03
18 5854 BATE 09:59:03
14 5854 BATE 09:59:03
103 5854 LSE 09:59:03
50 5856 CHIX 09:56:35
24 5856 CHIX 09:56:35
26 5856 CHIX 09:56:07
3 5846 BATE 09:55:16
2 5846 BATE 09:55:16
24 5846 CHIX 09:55:16
27 5846 CHIX 09:55:16
58 5846 LSE 09:55:16
46 5846 LSE 09:55:16
28 5832 CHIX 09:51:16
91 5832 LSE 09:51:16
74 5834 LSE 09:50:44
39 5834 LSE 09:50:44
64 5834 LSE 09:48:26
39 5834 LSE 09:48:26
28 5836 CHIX 09:48:03
24 5840 CHIX 09:48:03
27 5840 CHIX 09:48:03
42 5840 LSE 09:48:03
56 5840 LSE 09:48:03
18 5842 BATE 09:47:01
102 5844 LSE 09:46:50
18 5844 BATE 09:46:38
5 5846 CHIX 09:46:11
14 5846 CHIX 09:46:11
8 5846 CHIX 09:46:11
99 5848 LSE 09:46:11
22 5850 CHIX 09:44:25
5 5850 CHIX 09:44:25
110 5850 LSE 09:44:25
27 5852 CHIX 09:43:21
111 5852 LSE 09:43:21
26 5848 BATE 09:41:20
24 5848 CHIX 09:41:20
93 5848 LSE 09:41:20
17 5852 BATE 09:40:54
10 5852 BATE 09:40:49
65 5846 LSE 09:39:54
20 5846 LSE 09:39:54
23 5846 LSE 09:39:54
9 5844 LSE 09:37:12
86 5846 LSE 09:36:30
9 5846 LSE 09:36:30
25 5848 CHIX 09:35:58
27 5848 CHIX 09:35:58
14 5848 CHIX 09:35:58
6 5848 CHIX 09:35:58
8 5848 CHIX 09:35:58
70 5848 LSE 09:35:58
24 5840 CHIX 09:33:32
36 5832 LSE 09:31:19
70 5832 LSE 09:31:19
29 5834 CHIX 09:31:16
26 5834 CHIX 09:31:16
25 5836 BATE 09:31:15
2 5838 BATE 09:30:49
16 5838 BATE 09:30:49
64 5838 LSE 09:30:49
32 5838 LSE 09:30:49
96 5838 LSE 09:28:52
9 5838 LSE 09:28:52
21 5840 CHIX 09:28:33
8 5840 CHIX 09:28:33
99 5840 LSE 09:28:33
74 5842 LSE 09:28:31
17 5842 LSE 09:28:31
7 5844 BATE 09:28:15
10 5844 BATE 09:28:15
25 5846 CHIX 09:28:12
36 5846 CHIX 09:28:12
25 5832 CHIX 09:22:27
28 5836 CHIX 09:22:21
17 5840 CHIX 09:22:15
5 5840 CHIX 09:22:15
5 5840 CHIX 09:22:15
108 5840 LSE 09:22:15
10 5828 BATE 09:20:31
6 5828 BATE 09:20:31
95 5828 LSE 09:20:31
9 5830 CHIX 09:20:30
19 5830 CHIX 09:20:30
97 5830 LSE 09:20:30
28 5836 CHIX 09:20:25
26 5836 LSE 09:20:25
79 5836 LSE 09:20:25
5 5840 CHIX 09:19:59
23 5840 CHIX 09:19:59
113 5840 LSE 09:19:59
17 5842 BATE 09:19:46
9 5842 BATE 09:19:46
9 5842 BATE 09:19:46
25 5844 CHIX 09:19:45
19 5842 BATE 09:19:36
56 5844 LSE 09:19:36
111 5844 LSE 09:19:36
1 5844 CHIX 09:19:21
35 5844 CHIX 09:19:19
21 5840 BATE 09:18:02
29 5832 CHIX 09:14:59
105 5832 LSE 09:14:59
27 5834 CHIX 09:14:30
3 5830 BATE 09:11:25
9 5830 BATE 09:11:25
4 5830 BATE 09:11:25
1 5832 BATE 09:11:25
2 5832 BATE 09:11:25
15 5832 BATE 09:11:25
70 5830 LSE 09:11:25
24 5828 CHIX 09:10:44
2 5826 BATE 09:07:01
17 5826 BATE 09:07:01
29 5816 CHIX 09:04:17
94 5816 LSE 09:04:17
8 5812 BATE 09:00:21
10 5812 BATE 09:00:21
29 5812 CHIX 09:00:21
96 5814 LSE 08:59:30
9 5820 BATE 08:57:28
9 5820 BATE 08:57:28
103 5822 LSE 08:57:12
26 5822 CHIX 08:56:10
86 5822 LSE 08:56:10
9 5822 LSE 08:56:10
19 5828 BATE 08:55:12
28 5828 CHIX 08:55:12
18 5826 BATE 08:54:08
35 5826 CHIX 08:54:08
98 5824 LSE 08:54:08
113 5826 LSE 08:54:08
40 5830 CHIX 08:53:55
46 5830 LSE 08:53:48
69 5830 LSE 08:53:48
207 5830 LSE 08:53:48
33 5826 LSE 08:53:34
93 5824 LSE 08:53:15
18 5824 LSE 08:53:15
18 5828 BATE 08:53:00
18 5806 BATE 08:50:42
26 5806 CHIX 08:50:42
40 5806 LSE 08:50:42
65 5806 LSE 08:50:42
16 5810 BATE 08:50:31
28 5800 BATE 08:49:54
17 5800 BATE 08:48:05
51 5802 CHIX 08:48:05
25 5800 CHIX 08:48:05
107 5802 LSE 08:45:50
2 5806 BATE 08:45:40
15 5806 BATE 08:45:40
38 5806 CHIX 08:45:40
101 5806 LSE 08:45:40
105 5808 LSE 08:45:10
18 5812 BATE 08:44:50
12 5812 CHIX 08:44:50
16 5812 CHIX 08:44:50
105 5812 LSE 08:44:50
28 5796 CHIX 08:43:16
19 5800 BATE 08:42:49
97 5800 LSE 08:42:49
39 5800 LSE 08:42:27
13 5800 LSE 08:42:27
54 5800 LSE 08:42:27
16 5800 BATE 08:41:50
58 5798 LSE 08:41:50
8 5798 LSE 08:41:50
15 5798 LSE 08:41:50
23 5798 LSE 08:41:50
30 5800 LSE 08:41:35
86 5800 LSE 08:41:35
34 5802 LSE 08:41:35
111 5802 LSE 08:41:35
77 5802 LSE 08:41:32
32 5798 BATE 08:40:13
13 5800 LSE 08:40:11
44 5800 LSE 08:40:11
44 5800 LSE 08:39:59
11 5800 LSE 08:39:58
26 5792 CHIX 08:38:00
113 5792 LSE 08:38:00
16 5794 BATE 08:35:23
2 5794 BATE 08:35:23
27 5784 CHIX 08:33:17
105 5786 LSE 08:33:15
17 5788 CHIX 08:33:08
8 5788 CHIX 08:33:08
10 5792 BATE 08:32:02
6 5792 BATE 08:32:02
27 5792 CHIX 08:31:50
90 5792 LSE 08:31:50
14 5792 LSE 08:31:50
18 5796 CHIX 08:31:12
95 5796 LSE 08:31:12
9 5796 CHIX 08:31:06
19 5774 CHIX 08:28:14
108 5774 LSE 08:28:14
9 5774 CHIX 08:28:07
12 5774 CHIX 08:26:48
13 5774 CHIX 08:26:48
17 5778 BATE 08:26:42
19 5788 BATE 08:24:50
17 5788 BATE 08:24:50
27 5786 CHIX 08:24:50
2 5788 LSE 08:24:50
111 5788 LSE 08:24:50
4 5788 LSE 08:24:50
107 5788 LSE 08:24:50
102 5786 LSE 08:24:50
102 5790 LSE 08:24:47
24 5790 CHIX 08:24:26
25 5792 CHIX 08:24:26
131 5794 LSE 08:24:26
44 5794 LSE 08:24:13
10 5794 LSE 08:24:13
96 5794 LSE 08:24:13
99 5776 LSE 08:22:58
70 5776 LSE 08:22:58
42 5776 LSE 08:22:58
27 5766 CHIX 08:19:49
26 5774 CHIX 08:17:59
4 5774 LSE 08:17:59
109 5774 LSE 08:17:59
4 5776 CHIX 08:17:52
21 5776 CHIX 08:17:52
35 5768 BATE 08:16:39
5 5766 BATE 08:16:39
15 5766 BATE 08:16:39
25 5766 BATE 08:16:39
43 5766 CHIX 08:16:39
102 5766 LSE 08:16:39
114 5766 LSE 08:16:39
9 5766 LSE 08:16:39
28 5748 CHIX 08:14:52
107 5746 LSE 08:14:52
115 5750 LSE 08:14:52
25 5758 CHIX 08:14:45
27 5760 CHIX 08:14:45
51 5760 CHIX 08:14:45
119 5756 LSE 08:14:45
50 5752 BATE 08:13:47
36 5750 BATE 08:13:47
24 5744 CHIX 08:13:47
29 5748 CHIX 08:13:47
57 5742 LSE 08:13:47
50 5742 LSE 08:13:47
16 5734 BATE 08:13:20
24 5734 CHIX 08:13:20
35 5736 CHIX 08:13:20
108 5734 LSE 08:13:20
17 5742 BATE 08:13:19
29 5736 CHIX 08:13:19
24 5736 CHIX 08:12:14
15 5724 CHIX 08:11:27
9 5724 CHIX 08:11:27
28 5734 CHIX 08:11:22
8 5744 BATE 08:11:20
10 5744 BATE 08:11:20
16 5748 BATE 08:11:20
24 5744 CHIX 08:11:20
34 5744 CHIX 08:11:20
34 5744 LSE 08:11:20
50 5744 LSE 08:11:20
12 5746 LSE 08:11:20
112 5746 LSE 08:11:20
16 5756 BATE 08:11:16
26 5754 CHIX 08:10:08
29 5754 CHIX 08:10:08
95 5754 LSE 08:10:08
110 5754 LSE 08:10:08
58 5758 LSE 08:10:06
35 5758 LSE 08:10:06
16 5762 BATE 08:08:40
17 5762 BATE 08:08:40
28 5762 CHIX 08:08:40
92 5750 LSE 08:08:40
17 5770 BATE 08:07:10
29 5768 CHIX 08:07:10
58 5768 CHIX 08:07:10
103 5760 LSE 08:07:10
112 5770 LSE 08:07:10
24 5720 CHIX 08:04:25
24 5722 CHIX 08:04:25
56 5716 LSE 08:04:25
50 5716 LSE 08:04:25
14 5726 CHIX 08:03:25
13 5726 CHIX 08:03:25
29 5728 CHIX 08:03:25
29 5722 CHIX 08:03:25
110 5688 LSE 08:03:00
19 5700 BATE 08:02:59
24 5696 CHIX 08:02:59
26 5704 CHIX 08:02:59
105 5694 LSE 08:02:59
105 5704 LSE 08:02:59
113 5710 LSE 08:02:24
33 5738 BATE 08:02:17
94 5732 LSE 08:02:17
105 5754 LSE 08:02:05
39 5754 LSE 08:02:05
109 5754 LSE 08:01:59
108 5762 LSE 08:01:59
26 5776 CHIX 08:01:56
28 5774 CHIX 08:01:56
57 5766 LSE 08:01:56
42 5766 LSE 08:01:56
100 5774 LSE 08:01:56
110 5786 LSE 08:01:36
98 5790 LSE 08:01:36
104 5790 LSE 08:01:36
248 5792 LSE 08:01:27
186 5790 LSE 08:01:25
29 5788 CHIX 08:01:18
75 5794 CHIX 08:01:18
76 5794 CHIX 08:01:18
19 5792 CHIX 08:01:18
7 5792 CHIX 08:01:18
111 5790 LSE 08:01:18
264 5794 LSE 08:01:18
153 5792 LSE 08:01:18
101 5792 LSE 08:01:18
205 5792 LSE 08:01:18
16 5800 BATE 08:00:52
17 5812 BATE 08:00:52
108 5810 LSE 08:00:52
108 5814 LSE 08:00:52
203 5816 LSE 08:00:46
52 5818 LSE 08:00:46
499 5818 LSE 08:00:46
18 5812 BATE 08:00:36
348 5812 LSE 08:00:36
281 5812 LSE 08:00:36
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
POSSEAFMLEESEFM
(END) Dow Jones Newswires
June 24, 2022 12:21 ET (16:21 GMT)
Next (LSE:NXT)
Graphique Historique de l'Action
De Mar 2024 à Avr 2024
Next (LSE:NXT)
Graphique Historique de l'Action
De Avr 2023 à Avr 2024
