Next PLC Transaction in Own Shares (1079R)
01 Juillet 2022 - 6:37PM
UK Regulatory
TIDMNXT
RNS Number : 1079R
Next PLC
01 July 2022
NEXT plc
For immediate release
01 July 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 58,373
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 5955.0163 pence per Share.
The highest price paid per Share was 6032p and the lowest price
paid per Share was 5804p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 129,758,773 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 31,463 5956.43
CHIX 21,320 5953.29
BATE 5,590 5953.63
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
27 5962 CHIX 16:27:53
105 5962 LSE 16:27:53
97 5964 CHIX 16:27:31
45 5964 BATE 16:27:23
19 5962 BATE 16:27:21
57 5962 CHIX 16:27:21
27 5960 CHIX 16:26:07
48 5960 LSE 16:25:56
47 5960 LSE 16:25:56
24 5960 CHIX 16:25:24
16 5962 BATE 16:25:12
29 5962 CHIX 16:25:12
26 5962 CHIX 16:25:12
24 5960 CHIX 16:24:27
32 5964 CHIX 16:24:16
88 5964 LSE 16:24:16
19 5966 BATE 16:24:04
27 5968 CHIX 16:23:51
59 5968 LSE 16:23:51
41 5968 LSE 16:23:51
16 5970 CHIX 16:23:09
8 5970 CHIX 16:23:09
28 5972 CHIX 16:21:43
90 5972 LSE 16:21:43
16 5974 BATE 16:21:02
19 5974 BATE 16:21:02
29 5974 CHIX 16:21:02
61 5974 LSE 16:19:15
44 5974 LSE 16:19:15
28 5976 CHIX 16:18:59
24 5978 CHIX 16:18:48
27 5980 CHIX 16:18:47
13 5980 CHIX 16:18:45
28 5980 CHIX 16:18:45
25 5982 CHIX 16:18:00
21 5982 LSE 16:18:00
55 5982 LSE 16:18:00
20 5982 LSE 16:18:00
24 5984 LSE 16:17:45
31 5984 LSE 16:17:45
40 5984 LSE 16:17:45
17 5980 BATE 16:15:02
27 5980 CHIX 16:15:02
91 5980 LSE 16:15:02
26 5978 CHIX 16:13:09
27 5978 CHIX 16:13:09
24 5978 CHIX 16:13:09
26 5976 CHIX 16:10:57
17 5982 BATE 16:10:39
28 5982 CHIX 16:10:39
27 5980 CHIX 16:08:54
45 5972 CHIX 16:07:33
39 5972 LSE 16:07:33
60 5972 LSE 16:07:33
94 5972 LSE 16:07:33
29 5970 CHIX 16:06:46
95 5956 LSE 16:04:11
18 5964 BATE 16:03:21
29 5964 CHIX 16:03:21
27 5964 CHIX 16:03:21
99 5964 LSE 16:03:21
86 5964 LSE 16:03:21
24 5964 CHIX 16:02:24
55 5964 LSE 16:02:24
85 5964 LSE 16:02:24
57 5962 CHIX 16:01:47
11 5952 LSE 16:00:14
31 5956 CHIX 16:00:00
29 5958 CHIX 15:59:34
28 5960 CHIX 15:59:19
95 5960 LSE 15:59:19
16 5958 BATE 15:57:25
25 5958 CHIX 15:57:25
26 5958 LSE 15:57:25
70 5958 LSE 15:57:25
38 5958 LSE 15:57:25
62 5958 LSE 15:57:25
24 5960 CHIX 15:57:13
24 5950 CHIX 15:55:26
99 5952 LSE 15:55:23
26 5954 CHIX 15:55:00
16 5954 CHIX 15:55:00
10 5954 CHIX 15:55:00
90 5954 LSE 15:55:00
28 5954 CHIX 15:54:35
16 5948 BATE 15:54:21
18 5948 BATE 15:54:21
88 5948 LSE 15:54:21
25 5948 CHIX 15:53:12
27 5948 CHIX 15:53:04
26 5944 CHIX 15:52:45
15 5946 CHIX 15:52:35
40 5946 CHIX 15:52:35
35 5940 CHIX 15:52:25
26 5942 CHIX 15:52:21
95 5942 LSE 15:52:21
27 5944 CHIX 15:51:12
25 5946 CHIX 15:51:08
24 5948 CHIX 15:51:05
10 5948 BATE 15:50:56
54 5952 LSE 15:50:17
37 5952 LSE 15:50:17
26 5960 CHIX 15:49:20
21 5960 BATE 15:48:38
24 5960 CHIX 15:48:38
89 5960 LSE 15:48:38
29 5962 CHIX 15:48:12
70 5962 CHIX 15:48:12
3 5948 BATE 15:45:31
4 5948 BATE 15:45:31
25 5950 CHIX 15:45:28
29 5956 CHIX 15:45:12
19 5956 BATE 15:42:45
28 5956 CHIX 15:42:45
97 5956 LSE 15:42:45
24 5958 CHIX 15:42:28
33 5958 CHIX 15:42:28
26 5954 CHIX 15:41:32
28 5956 CHIX 15:38:15
66 5956 LSE 15:38:15
33 5956 LSE 15:37:05
5 5962 CHIX 15:36:57
19 5962 BATE 15:36:40
24 5960 CHIX 15:36:40
33 5960 CHIX 15:36:40
97 5962 LSE 15:36:40
25 5964 CHIX 15:36:37
26 5970 CHIX 15:35:29
25 5974 CHIX 15:35:25
35 5974 CHIX 15:35:25
85 5972 LSE 15:34:10
91 5972 LSE 15:34:10
20 5972 LSE 15:34:10
29 5976 CHIX 15:33:42
141 5976 LSE 15:33:42
18 5968 BATE 15:32:26
27 5976 CHIX 15:31:01
98 5976 LSE 15:30:58
55 5978 LSE 15:30:01
32 5978 LSE 15:30:01
25 5978 CHIX 15:30:00
25 5978 CHIX 15:30:00
25 5980 CHIX 15:29:20
81 5980 LSE 15:29:20
23 5980 LSE 15:29:20
24 5974 CHIX 15:27:30
25 5974 CHIX 15:27:30
27 5976 CHIX 15:27:21
26 5976 CHIX 15:27:21
19 5976 BATE 15:26:27
28 5978 CHIX 15:26:14
100 5980 LSE 15:25:13
16 5986 CHIX 15:25:09
13 5986 CHIX 15:25:09
10 5988 CHIX 15:24:46
19 5988 CHIX 15:24:45
36 5992 CHIX 15:24:26
24 5994 CHIX 15:24:20
26 5998 BATE 15:24:18
26 5998 CHIX 15:24:18
90 5996 LSE 15:24:18
26 5990 CHIX 15:23:02
26 5996 CHIX 15:23:00
5 5996 LSE 15:23:00
89 5996 LSE 15:23:00
8 5998 CHIX 15:21:30
16 5998 CHIX 15:21:30
18 6002 BATE 15:20:38
17 6002 LSE 15:20:38
70 6002 LSE 15:20:38
27 6004 CHIX 15:20:36
30 6004 CHIX 15:20:36
28 6004 CHIX 15:20:17
25 5998 CHIX 15:19:35
93 5998 LSE 15:19:35
25 6002 CHIX 15:19:30
26 5994 CHIX 15:17:29
3 5998 BATE 15:17:20
16 5998 BATE 15:17:20
17 6000 BATE 15:17:20
25 5998 CHIX 15:17:20
85 6000 LSE 15:17:20
24 6002 CHIX 15:16:46
105 6002 LSE 15:16:46
35 6004 CHIX 15:16:17
56 5994 LSE 15:14:49
41 5996 BATE 15:14:24
26 5996 CHIX 15:14:24
28 5996 CHIX 15:14:24
26 5998 CHIX 15:13:05
89 5998 LSE 15:13:05
25 6000 CHIX 15:13:02
95 6000 LSE 15:13:02
31 6000 CHIX 15:12:47
42 6000 CHIX 15:12:47
29 5998 CHIX 15:12:27
15 6000 BATE 15:12:03
23 5998 BATE 15:11:55
26 5998 CHIX 15:11:55
93 5996 LSE 15:11:55
86 6002 LSE 15:11:34
29 6004 CHIX 15:11:31
8 6004 CHIX 15:11:31
17 6004 CHIX 15:11:31
85 6004 LSE 15:11:30
39 6006 CHIX 15:11:28
27 6006 BATE 15:11:27
13 6006 CHIX 15:11:27
27 6006 CHIX 15:11:27
1 6006 CHIX 15:11:27
99 6006 LSE 15:11:27
26 6008 CHIX 15:11:12
54 6008 LSE 15:11:08
35 6008 LSE 15:11:08
26 6010 BATE 15:10:49
27 6014 CHIX 15:10:46
27 6014 CHIX 15:10:46
105 6014 LSE 15:10:46
25 6016 CHIX 15:09:39
17 6016 BATE 15:09:05
19 6016 BATE 15:09:05
24 6016 CHIX 15:09:05
16 6016 LSE 15:09:05
70 6016 LSE 15:09:05
29 6016 LSE 15:09:05
57 6016 LSE 15:09:05
26 6018 CHIX 15:08:40
27 6016 CHIX 15:08:30
70 6016 LSE 15:08:30
19 6018 LSE 15:08:30
83 6018 LSE 15:08:30
9 6018 LSE 15:08:30
29 6020 CHIX 15:08:21
28 6020 CHIX 15:08:21
28 6010 CHIX 15:07:58
18 6012 CHIX 15:07:55
27 6010 CHIX 15:07:36
17 6010 BATE 15:07:07
24 6012 CHIX 15:06:14
86 6012 LSE 15:06:14
15 6016 BATE 15:05:24
1 6018 BATE 15:05:16
24 6008 CHIX 15:04:57
27 6010 CHIX 15:04:46
85 6010 LSE 15:04:46
26 6012 CHIX 15:04:45
29 6014 CHIX 15:04:35
10 6012 BATE 15:04:18
13 6012 BATE 15:04:18
27 6016 CHIX 15:04:12
16 6020 BATE 15:04:06
20 6020 BATE 15:04:06
1 6020 BATE 15:04:06
70 6020 LSE 15:04:06
35 6020 LSE 15:04:06
29 6022 CHIX 15:03:28
38 6024 CHIX 15:03:25
27 6026 BATE 15:03:24
28 6028 CHIX 15:03:12
25 6030 CHIX 15:03:12
100 6028 LSE 15:03:12
24 6028 CHIX 15:02:45
100 6028 LSE 15:02:45
33 6026 CHIX 15:02:13
1 6026 LSE 15:02:13
90 6026 LSE 15:02:13
16 6028 BATE 15:02:05
2 6030 BATE 15:02:05
25 6028 CHIX 15:02:05
24 6032 BATE 15:02:02
11 6022 CHIX 15:01:45
14 6022 CHIX 15:01:45
15 6022 CHIX 15:01:11
21 6022 BATE 15:00:48
13 6022 BATE 15:00:48
4 6020 BATE 15:00:48
26 6018 CHIX 15:00:38
25 6018 CHIX 15:00:38
104 6018 LSE 15:00:38
19 6022 BATE 15:00:22
25 6024 CHIX 15:00:08
19 6016 CHIX 14:59:16
5 6016 CHIX 14:59:16
104 6016 LSE 14:59:16
5 6020 BATE 14:58:57
18 6020 BATE 14:57:37
16 6020 BATE 14:57:37
25 6020 CHIX 14:57:37
24 6022 CHIX 14:57:33
24 6024 CHIX 14:57:26
42 6026 CHIX 14:57:22
25 6018 CHIX 14:56:58
16 6016 BATE 14:56:21
29 6016 CHIX 14:55:41
33 6010 BATE 14:54:47
91 6010 LSE 14:54:47
25 6014 CHIX 14:53:54
25 6018 CHIX 14:53:41
4 6020 BATE 14:53:40
3 6020 BATE 14:53:40
12 6020 BATE 14:53:40
2 6020 BATE 14:53:40
15 6020 BATE 14:53:40
25 6020 CHIX 14:53:40
92 6020 LSE 14:53:40
97 6022 LSE 14:53:14
93 6022 LSE 14:53:14
29 6016 CHIX 14:52:15
27 6008 CHIX 14:51:12
25 6010 BATE 14:51:11
25 6010 CHIX 14:51:11
18 6014 BATE 14:50:27
19 6008 BATE 14:49:38
27 6008 CHIX 14:49:38
27 6008 CHIX 14:49:38
40 6008 LSE 14:49:38
64 6008 LSE 14:49:38
93 6008 LSE 14:49:38
26 6010 BATE 14:49:20
1 6010 BATE 14:49:20
24 6008 CHIX 14:48:55
35 6008 CHIX 14:48:55
27 6004 CHIX 14:48:27
97 6004 LSE 14:48:27
105 6004 LSE 14:48:27
37 6006 BATE 14:48:05
29 6006 CHIX 14:48:04
28 6002 CHIX 14:47:44
28 6002 CHIX 14:47:16
16 5998 BATE 14:46:40
17 5998 BATE 14:46:40
29 5988 CHIX 14:45:38
29 5982 CHIX 14:44:52
96 5982 LSE 14:44:52
91 5990 LSE 14:42:47
19 5990 BATE 14:42:46
16 5990 BATE 14:42:46
25 5990 CHIX 14:42:46
28 5992 CHIX 14:42:38
27 5992 CHIX 14:42:38
11 5992 CHIX 14:42:38
94 5992 LSE 14:42:38
68 5992 LSE 14:42:38
36 5992 LSE 14:42:38
21 5992 CHIX 14:42:21
110 5994 LSE 14:42:21
248 5994 LSE 14:42:21
16 5986 BATE 14:42:09
3 5986 LSE 14:42:09
25 5982 CHIX 14:41:38
25 5982 CHIX 14:41:28
1 5978 BATE 14:41:04
15 5978 BATE 14:41:04
24 5972 CHIX 14:40:15
8 5972 CHIX 14:40:15
16 5972 CHIX 14:40:15
24 5960 CHIX 14:38:39
26 5958 BATE 14:37:48
24 5958 CHIX 14:37:48
24 5958 CHIX 14:37:48
32 5958 LSE 14:37:48
70 5958 LSE 14:37:48
28 5960 CHIX 14:37:31
19 5956 BATE 14:36:05
2 5960 BATE 14:35:39
16 5960 BATE 14:35:39
28 5960 CHIX 14:35:39
5 5960 CHIX 14:35:39
23 5960 CHIX 14:35:39
85 5960 LSE 14:35:39
29 5962 CHIX 14:34:07
28 5970 CHIX 14:33:54
85 5970 LSE 14:33:54
26 5972 CHIX 14:33:51
16 5970 BATE 14:33:14
8 5970 CHIX 14:33:14
19 5970 CHIX 14:33:14
4 5960 BATE 14:32:13
94 5960 LSE 14:32:11
29 5962 CHIX 14:32:00
17 5960 BATE 14:31:46
25 5962 CHIX 14:31:45
24 5962 CHIX 14:31:45
103 5962 LSE 14:31:45
24 5964 CHIX 14:31:40
29 5964 CHIX 14:31:18
30 5964 LSE 14:31:18
70 5964 LSE 14:31:18
97 5964 LSE 14:31:18
3 5964 BATE 14:30:40
9 5964 BATE 14:30:40
7 5964 BATE 14:30:40
29 5964 CHIX 14:30:40
24 5964 CHIX 14:30:40
94 5964 LSE 14:30:40
18 5964 BATE 14:30:29
2 5960 BATE 14:30:13
17 5960 BATE 14:30:13
24 5950 CHIX 14:29:42
5 5950 CHIX 14:29:11
20 5950 CHIX 14:29:11
96 5950 LSE 14:29:11
25 5952 CHIX 14:28:44
4 5952 CHIX 14:28:44
27 5952 CHIX 14:28:44
23 5952 CHIX 14:28:38
25 5950 CHIX 14:28:07
17 5948 BATE 14:26:48
18 5948 BATE 14:26:48
27 5948 CHIX 14:26:48
29 5948 CHIX 14:26:48
26 5950 CHIX 14:24:10
86 5950 LSE 14:24:10
27 5952 CHIX 14:24:04
71 5954 LSE 14:24:04
14 5954 LSE 14:24:04
24 5956 CHIX 14:23:45
47 5956 CHIX 14:23:45
24 5952 CHIX 14:22:20
69 5952 LSE 14:22:20
33 5952 LSE 14:22:20
24 5954 BATE 14:21:53
19 5954 BATE 14:21:53
10 5954 CHIX 14:21:53
18 5954 CHIX 14:21:53
81 5954 LSE 14:20:31
14 5954 LSE 14:20:31
30 5954 CHIX 14:20:00
26 5954 CHIX 14:17:27
62 5956 LSE 14:17:26
40 5956 LSE 14:17:26
26 5956 CHIX 14:17:14
94 5956 LSE 14:17:14
27 5958 CHIX 14:17:11
17 5958 BATE 14:17:02
44 5958 CHIX 14:17:02
27 5950 CHIX 14:13:42
87 5950 LSE 14:13:42
88 5950 LSE 14:13:42
42 5952 CHIX 14:13:09
87 5952 LSE 14:13:09
88 5954 LSE 14:13:09
15 5948 BATE 14:13:05
15 5948 CHIX 14:11:18
41 5948 CHIX 14:11:18
1 5948 CHIX 14:11:18
26 5948 CHIX 14:11:18
16 5954 BATE 14:06:05
26 5954 CHIX 14:06:05
29 5954 CHIX 14:06:05
96 5954 LSE 14:06:05
3 5954 BATE 14:04:01
13 5954 BATE 14:04:01
27 5958 CHIX 14:03:58
25 5958 CHIX 14:03:58
17 5964 BATE 14:03:47
27 5964 CHIX 14:03:39
92 5964 LSE 14:03:39
7 5966 CHIX 14:03:33
1 5966 BATE 14:02:35
21 5966 BATE 14:02:35
31 5966 CHIX 14:02:35
104 5966 LSE 14:02:35
25 5968 BATE 14:02:05
3 5964 CHIX 14:01:40
14 5964 CHIX 14:01:35
4 5964 CHIX 14:01:35
9 5964 CHIX 14:01:35
28 5958 CHIX 14:00:08
26 5958 CHIX 14:00:05
24 5952 CHIX 13:59:27
85 5952 LSE 13:59:27
2 5952 LSE 13:59:27
21 5954 BATE 13:59:05
18 5948 CHIX 13:57:03
11 5948 CHIX 13:57:03
27 5944 CHIX 13:55:34
1 5944 CHIX 13:55:31
5 5946 CHIX 13:55:00
94 5948 LSE 13:54:33
22 5952 BATE 13:54:32
14 5950 CHIX 13:54:32
10 5950 CHIX 13:54:32
29 5952 CHIX 13:54:32
90 5952 LSE 13:54:32
26 5954 CHIX 13:54:00
24 5954 CHIX 13:54:00
105 5954 LSE 13:54:00
22 5956 BATE 13:53:15
69 5956 LSE 13:53:15
9 5956 LSE 13:53:15
24 5956 LSE 13:53:15
28 5944 CHIX 13:50:04
40 5944 CHIX 13:50:04
34 5940 CHIX 13:48:47
33 5934 CHIX 13:47:49
28 5936 CHIX 13:47:49
57 5940 LSE 13:47:28
38 5940 LSE 13:47:28
31 5942 CHIX 13:46:43
13 5942 CHIX 13:46:43
11 5942 CHIX 13:46:43
7 5940 BATE 13:45:55
19 5942 BATE 13:45:40
103 5942 LSE 13:45:40
93 5944 LSE 13:45:24
3 5944 LSE 13:45:24
19 5946 BATE 13:45:20
50 5946 CHIX 13:44:57
39 5946 CHIX 13:44:57
17 5942 BATE 13:41:56
25 5940 CHIX 13:41:56
90 5942 LSE 13:40:45
26 5944 CHIX 13:40:19
88 5944 LSE 13:40:19
27 5942 CHIX 13:39:18
29 5942 CHIX 13:39:18
17 5940 BATE 13:37:37
23 5940 CHIX 13:37:37
2 5940 CHIX 13:37:29
24 5944 CHIX 13:36:33
75 5946 LSE 13:36:08
10 5946 LSE 13:36:08
16 5948 BATE 13:35:52
27 5948 CHIX 13:35:52
16 5950 BATE 13:35:47
21 5948 BATE 13:34:45
40 5948 CHIX 13:34:45
24 5948 CHIX 13:34:45
50 5948 LSE 13:34:45
36 5948 LSE 13:34:45
39 5940 BATE 13:32:52
25 5932 CHIX 13:31:37
4 5932 LSE 13:31:37
81 5932 LSE 13:31:37
24 5936 CHIX 13:31:14
18 5936 BATE 13:30:03
19 5936 BATE 13:30:03
29 5936 CHIX 13:30:03
26 5938 CHIX 13:30:02
76 5938 LSE 13:30:02
10 5938 LSE 13:30:02
29 5936 CHIX 13:28:56
18 5938 LSE 13:28:56
70 5938 LSE 13:28:56
50 5934 CHIX 13:27:08
3 5936 BATE 13:27:07
25 5936 CHIX 13:27:07
29 5936 CHIX 13:27:07
22 5934 BATE 13:25:08
27 5934 CHIX 13:25:08
48 5934 LSE 13:25:08
45 5934 LSE 13:25:08
1 5936 BATE 13:24:09
25 5936 BATE 13:24:09
34 5934 CHIX 13:23:15
20 5934 CHIX 13:22:37
5 5936 BATE 13:22:03
13 5936 BATE 13:22:03
30 5936 CHIX 13:22:03
105 5934 LSE 13:22:03
28 5930 CHIX 13:21:02
27 5930 CHIX 13:21:02
34 5930 CHIX 13:21:02
97 5922 LSE 13:20:04
15 5924 BATE 13:19:51
19 5924 BATE 13:19:51
19 5924 BATE 13:19:51
27 5924 CHIX 13:19:51
25 5924 CHIX 13:19:51
29 5924 CHIX 13:19:51
29 5920 CHIX 13:16:02
26 5924 CHIX 13:15:16
48 5922 LSE 13:15:16
55 5922 LSE 13:15:16
19 5924 BATE 13:15:09
20 5926 CHIX 13:14:10
4 5926 CHIX 13:12:43
3 5928 CHIX 13:12:20
6 5928 CHIX 13:12:20
28 5928 CHIX 13:12:13
18 5930 CHIX 13:11:55
36 5930 CHIX 13:11:55
15 5930 BATE 13:11:40
7 5930 CHIX 13:11:40
17 5930 CHIX 13:11:40
93 5926 LSE 13:10:49
1 5928 BATE 13:10:43
27 5928 CHIX 13:10:28
22 5930 CHIX 13:10:00
4 5930 CHIX 13:10:00
14 5928 BATE 13:08:29
7 5928 BATE 13:08:29
7 5928 CHIX 13:07:39
21 5928 CHIX 13:07:39
4 5930 CHIX 13:06:29
23 5930 CHIX 13:06:29
42 5930 LSE 13:06:29
20 5930 LSE 13:06:29
33 5930 LSE 13:06:29
10 5934 BATE 13:06:05
12 5934 BATE 13:06:05
8 5934 BATE 13:06:05
31 5932 CHIX 13:06:05
29 5934 CHIX 13:06:05
24 5934 CHIX 13:06:05
1 5934 CHIX 13:06:05
17 5934 BATE 13:05:23
25 5934 CHIX 13:05:23
28 5934 CHIX 13:05:23
18 5934 BATE 13:04:02
18 5934 BATE 13:04:02
25 5936 CHIX 13:03:40
25 5936 CHIX 13:03:40
21 5936 CHIX 13:03:30
30 5924 CHIX 13:00:36
19 5926 CHIX 13:00:02
7 5926 CHIX 13:00:02
103 5926 LSE 13:00:02
24 5924 CHIX 12:58:30
91 5922 LSE 12:58:30
9 5920 BATE 12:57:18
12 5918 CHIX 12:57:17
26 5918 CHIX 12:56:03
3 5918 CHIX 12:56:03
59 5920 CHIX 12:56:01
24 5922 CHIX 12:56:01
27 5924 BATE 12:54:50
31 5924 CHIX 12:54:50
97 5924 LSE 12:54:50
90 5924 LSE 12:54:50
14 5924 CHIX 12:53:50
27 5924 CHIX 12:53:50
16 5924 BATE 12:53:43
30 5924 CHIX 12:53:43
26 5918 CHIX 12:51:58
28 5918 CHIX 12:51:16
17 5918 BATE 12:50:58
19 5918 BATE 12:50:58
28 5918 CHIX 12:50:58
102 5924 LSE 12:49:17
18 5926 BATE 12:47:08
17 5926 BATE 12:47:08
26 5926 CHIX 12:47:08
98 5926 LSE 12:47:08
4 5928 BATE 12:46:35
21 5928 CHIX 12:46:34
8 5928 CHIX 12:46:34
29 5928 CHIX 12:45:08
27 5930 CHIX 12:44:23
105 5932 LSE 12:43:32
6 5932 LSE 12:43:32
98 5932 LSE 12:43:32
23 5934 CHIX 12:43:02
1 5934 CHIX 12:43:02
4 5934 CHIX 12:42:50
19 5930 BATE 12:42:24
29 5932 CHIX 12:41:51
16 5932 BATE 12:41:16
18 5932 BATE 12:41:16
28 5932 CHIX 12:41:16
26 5932 CHIX 12:41:16
26 5932 CHIX 12:41:16
89 5932 LSE 12:41:16
92 5932 LSE 12:41:16
29 5934 CHIX 12:39:02
26 5934 CHIX 12:39:02
34 5934 CHIX 12:38:37
28 5928 CHIX 12:36:13
15 5930 BATE 12:33:50
34 5928 CHIX 12:33:50
24 5930 CHIX 12:33:48
81 5930 LSE 12:33:48
15 5930 LSE 12:33:48
2 5932 BATE 12:33:30
16 5932 BATE 12:33:18
29 5932 CHIX 12:33:18
26 5934 CHIX 12:32:40
18 5930 BATE 12:31:04
29 5930 CHIX 12:31:04
29 5930 CHIX 12:31:04
98 5930 LSE 12:31:04
4 5924 CHIX 12:29:48
33 5924 LSE 12:29:48
28 5924 LSE 12:29:45
11 5922 BATE 12:28:20
18 5922 BATE 12:28:20
12 5920 CHIX 12:27:58
33 5920 CHIX 12:27:35
26 5924 CHIX 12:25:36
24 5926 CHIX 12:25:00
18 5928 BATE 12:24:08
32 5926 CHIX 12:24:08
96 5930 LSE 12:24:08
26 5932 CHIX 12:21:01
27 5932 CHIX 12:18:51
26 5932 CHIX 12:18:51
28 5936 CHIX 12:17:02
28 5938 CHIX 12:17:02
62 5936 LSE 12:17:02
43 5936 LSE 12:17:02
19 5930 BATE 12:14:24
37 5930 CHIX 12:14:24
25 5932 CHIX 12:14:24
89 5930 LSE 12:14:24
19 5922 BATE 12:12:34
34 5920 CHIX 12:12:03
25 5918 CHIX 12:12:03
95 5920 LSE 12:12:03
19 5922 BATE 12:11:12
28 5922 CHIX 12:11:12
25 5922 CHIX 12:11:12
88 5922 LSE 12:11:12
86 5922 LSE 12:11:12
28 5926 CHIX 12:09:13
13 5928 CHIX 12:08:41
8 5928 CHIX 12:08:39
3 5928 CHIX 12:08:39
1 5928 CHIX 12:08:37
18 5926 BATE 12:07:49
24 5926 CHIX 12:07:49
29 5934 CHIX 12:05:11
30 5934 CHIX 12:05:11
91 5932 LSE 12:05:11
1 5932 BATE 12:04:46
29 5934 CHIX 12:04:41
29 5934 CHIX 12:04:41
10 5928 CHIX 12:03:39
35 5928 LSE 12:02:21
50 5928 LSE 12:02:21
18 5926 BATE 12:02:20
19 5930 BATE 12:02:20
27 5928 CHIX 12:02:20
26 5930 CHIX 12:02:20
28 5930 CHIX 12:02:20
85 5928 LSE 12:02:20
33 5920 LSE 11:59:59
67 5920 LSE 11:59:59
91 5922 LSE 11:59:59
24 5926 BATE 11:58:21
26 5926 CHIX 11:58:21
27 5926 CHIX 11:58:21
15 5928 CHIX 11:58:12
78 5928 CHIX 11:57:50
19 5916 BATE 11:56:31
28 5918 CHIX 11:56:14
28 5918 CHIX 11:56:14
100 5920 LSE 11:56:01
22 5924 BATE 11:52:52
29 5926 CHIX 11:52:52
17 5934 BATE 11:51:01
26 5934 CHIX 11:51:01
43 5934 CHIX 11:51:01
95 5934 LSE 11:51:01
29 5932 CHIX 11:48:10
28 5938 CHIX 11:47:47
19 5944 BATE 11:46:48
51 5946 LSE 11:46:47
53 5946 LSE 11:46:47
10 5960 BATE 11:46:00
7 5960 BATE 11:46:00
19 5960 BATE 11:46:00
24 5956 CHIX 11:46:00
29 5960 CHIX 11:46:00
91 5962 LSE 11:43:14
6 5964 CHIX 11:43:04
18 5964 CHIX 11:43:04
26 5966 CHIX 11:43:02
103 5964 LSE 11:43:02
24 5968 CHIX 11:42:54
88 5966 LSE 11:42:54
27 5970 CHIX 11:42:50
85 5970 LSE 11:42:50
100 5972 LSE 11:42:50
112 5972 LSE 11:42:50
19 5968 BATE 11:42:45
24 5970 CHIX 11:42:45
356 5972 LSE 11:42:43
46 5972 LSE 11:42:43
22 5972 BATE 11:42:42
18 5972 CHIX 11:42:42
54 5972 CHIX 11:42:42
1 5970 CHIX 11:42:42
28 5964 CHIX 11:41:40
40 5964 CHIX 11:41:38
49 5962 LSE 11:41:38
50 5962 LSE 11:41:38
29 5964 CHIX 11:40:22
87 5964 LSE 11:40:22
29 5968 CHIX 11:39:56
70 5970 LSE 11:39:56
27 5976 CHIX 11:38:57
15 5978 BATE 11:38:26
25 5978 CHIX 11:37:38
83 5976 LSE 11:37:38
15 5976 LSE 11:37:38
16 5982 BATE 11:37:26
19 5982 BATE 11:37:26
9 5982 BATE 11:37:26
14 5982 BATE 11:37:26
29 5982 CHIX 11:37:26
50 5982 LSE 11:37:26
52 5982 LSE 11:37:26
93 5982 LSE 11:37:26
13 5984 CHIX 11:36:40
17 5984 CHIX 11:36:40
29 5982 CHIX 11:36:31
97 5982 LSE 11:36:31
20 5982 CHIX 11:35:08
18 5982 CHIX 11:35:08
4 5982 CHIX 11:35:07
11 5982 CHIX 11:35:07
3 5982 CHIX 11:35:07
122 5980 LSE 11:34:14
12 5978 CHIX 11:33:31
46 5976 CHIX 11:33:20
17 5976 LSE 11:33:20
70 5976 LSE 11:33:20
18 5978 BATE 11:32:47
81 5978 LSE 11:32:47
13 5978 LSE 11:32:47
26 5980 CHIX 11:32:10
108 5978 LSE 11:32:10
24 5980 CHIX 11:31:34
28 5980 CHIX 11:31:34
102 5970 LSE 11:29:45
9 5972 BATE 11:29:10
10 5972 BATE 11:29:10
26 5972 CHIX 11:29:10
90 5972 LSE 11:29:10
16 5968 BATE 11:27:35
19 5968 BATE 11:27:35
27 5968 CHIX 11:27:35
28 5968 CHIX 11:27:35
16 5968 LSE 11:27:35
35 5968 LSE 11:27:35
55 5968 LSE 11:27:35
50 5968 LSE 11:27:35
106 5966 LSE 11:27:35
16 5970 BATE 11:27:13
2 5972 CHIX 11:27:13
29 5972 CHIX 11:27:13
45 5970 CHIX 11:27:13
27 5970 CHIX 11:27:11
36 5970 LSE 11:27:11
64 5970 LSE 11:27:11
40 5972 CHIX 11:26:00
94 5972 LSE 11:25:46
96 5972 LSE 11:25:46
22 5974 CHIX 11:25:40
27 5976 CHIX 11:25:30
18 5964 CHIX 11:25:30
6 5964 CHIX 11:25:30
24 5964 CHIX 11:25:30
28 5964 LSE 11:25:30
68 5964 LSE 11:25:30
35 5964 CHIX 11:25:06
50 5964 LSE 11:25:06
13 5964 LSE 11:25:06
24 5952 CHIX 11:21:36
4 5950 CHIX 11:15:40
19 5950 BATE 11:15:30
27 5950 CHIX 11:15:30
24 5950 CHIX 11:15:30
86 5950 LSE 11:15:30
27 5946 CHIX 11:12:30
19 5940 BATE 11:10:25
29 5942 CHIX 11:09:44
24 5954 CHIX 11:08:25
85 5958 LSE 11:07:40
95 5966 LSE 11:05:54
9 5974 CHIX 11:03:20
3 5974 CHIX 11:03:20
2 5974 BATE 11:03:13
27 5976 CHIX 11:03:00
70 5974 LSE 11:03:00
25 5986 CHIX 11:01:50
18 5992 BATE 10:59:09
28 5992 CHIX 10:59:09
89 5992 LSE 10:59:09
17 5994 BATE 10:59:04
4 5994 BATE 10:58:56
2 5994 BATE 10:58:56
2 5994 BATE 10:58:56
43 5994 BATE 10:58:56
33 5992 CHIX 10:57:48
1 6000 LSE 10:56:20
94 6000 LSE 10:56:20
28 6002 CHIX 10:55:44
20 6002 CHIX 10:55:44
98 6002 LSE 10:55:44
15 6004 BATE 10:55:40
96 6004 LSE 10:55:15
25 6004 CHIX 10:55:07
9 6002 CHIX 10:54:42
30 6002 CHIX 10:52:40
28 6000 CHIX 10:52:15
28 6000 LSE 10:52:15
75 6000 LSE 10:52:15
89 6002 LSE 10:52:06
26 6002 CHIX 10:51:53
18 6004 BATE 10:50:50
86 6004 LSE 10:50:50
108 6004 LSE 10:50:50
25 6004 CHIX 10:49:02
48 6004 CHIX 10:49:02
42 6004 CHIX 10:49:02
99 6004 LSE 10:49:02
6 6000 BATE 10:48:10
34 5998 CHIX 10:47:49
91 5998 LSE 10:47:49
6 6000 BATE 10:47:33
25 6004 BATE 10:47:33
28 6000 CHIX 10:47:33
25 6004 CHIX 10:47:33
88 6004 LSE 10:47:33
15 6002 CHIX 10:46:20
29 6002 CHIX 10:46:20
3 6002 BATE 10:46:10
1 6002 BATE 10:46:02
18 6002 BATE 10:46:02
33 6002 CHIX 10:46:02
19 6002 CHIX 10:45:11
29 6006 CHIX 10:43:39
34 6010 LSE 10:43:04
70 6010 LSE 10:43:04
9 6014 BATE 10:42:55
9 6014 BATE 10:42:55
17 6014 BATE 10:42:55
26 6012 CHIX 10:42:55
28 6014 CHIX 10:42:55
28 6014 CHIX 10:42:55
28 6014 CHIX 10:42:55
96 6012 LSE 10:42:55
15 6010 CHIX 10:41:22
32 6008 CHIX 10:40:34
95 6008 LSE 10:40:34
16 6010 BATE 10:37:34
20 6010 CHIX 10:36:33
13 6010 CHIX 10:36:33
14 6010 CHIX 10:36:33
91 6012 LSE 10:36:33
34 6014 CHIX 10:36:29
88 6014 LSE 10:36:29
26 6016 BATE 10:36:25
9 6010 CHIX 10:35:12
17 6010 BATE 10:35:01
18 6010 CHIX 10:34:43
26 6010 CHIX 10:34:43
29 6010 CHIX 10:34:40
16 6008 BATE 10:34:31
20 6008 BATE 10:34:31
24 6008 CHIX 10:34:31
97 6008 LSE 10:34:31
94 6006 LSE 10:33:20
18 6008 BATE 10:32:15
27 6006 CHIX 10:32:15
35 6008 CHIX 10:32:15
94 6008 LSE 10:32:15
15 6010 LSE 10:32:15
86 6010 LSE 10:32:15
78 6010 CHIX 10:32:01
27 6010 CHIX 10:32:01
94 6010 LSE 10:32:00
46 6010 LSE 10:31:58
105 6004 LSE 10:31:56
18 6002 CHIX 10:31:48
3 5996 LSE 10:30:55
87 5996 LSE 10:30:55
88 5996 LSE 10:30:45
15 5996 CHIX 10:30:39
15 5996 BATE 10:30:34
25 5994 CHIX 10:30:34
25 5994 CHIX 10:30:34
34 5998 BATE 10:30:32
17 5996 BATE 10:30:32
18 5998 CHIX 10:30:32
93 5994 LSE 10:30:32
27 5998 CHIX 10:30:03
40 5998 CHIX 10:30:03
9 5998 CHIX 10:30:03
19 5988 BATE 10:29:03
15 5990 BATE 10:27:08
28 5994 CHIX 10:26:05
29 5998 CHIX 10:25:45
37 6006 BATE 10:25:02
27 6006 CHIX 10:25:02
25 6006 CHIX 10:25:02
61 6006 LSE 10:25:02
42 6006 LSE 10:25:02
12 6008 CHIX 10:24:08
13 6008 CHIX 10:24:08
27 6006 CHIX 10:23:05
99 6008 LSE 10:23:02
102 6008 LSE 10:23:02
25 6010 CHIX 10:22:54
21 6010 LSE 10:22:54
70 6010 LSE 10:22:54
16 6010 BATE 10:22:36
24 6010 CHIX 10:22:36
87 6010 LSE 10:22:36
27 6012 CHIX 10:22:06
10 6008 CHIX 10:20:39
36 6008 CHIX 10:20:39
29 6008 CHIX 10:20:39
4 6008 CHIX 10:20:33
28 6010 CHIX 10:20:10
14 6004 CHIX 10:18:30
3 6004 BATE 10:17:20
14 6004 BATE 10:17:20
25 6004 CHIX 10:17:20
19 6002 BATE 10:16:32
25 6002 CHIX 10:16:32
105 6002 LSE 10:16:32
28 6004 CHIX 10:16:05
16 6002 BATE 10:15:02
26 6002 BATE 10:14:42
8 6006 BATE 10:13:47
15 6006 BATE 10:13:47
19 6006 BATE 10:12:48
12 6008 LSE 10:12:47
73 6008 LSE 10:12:47
24 6012 CHIX 10:11:42
29 6012 CHIX 10:11:42
4 6014 BATE 10:11:40
4 6014 BATE 10:11:40
10 6014 BATE 10:11:40
18 6016 BATE 10:11:10
25 6016 CHIX 10:11:04
90 6016 LSE 10:11:04
17 6016 BATE 10:10:30
2 6016 BATE 10:10:30
19 6016 BATE 10:10:28
19 6016 BATE 10:10:28
99 6016 LSE 10:10:28
29 6018 LSE 10:09:45
14 6018 LSE 10:09:45
40 6018 CHIX 10:09:39
20 6018 CHIX 10:09:39
9 6018 CHIX 10:09:39
18 6018 CHIX 10:09:39
89 6016 LSE 10:09:15
84 6016 LSE 10:09:04
18 6016 BATE 10:09:03
28 6008 CHIX 10:08:35
15 6008 CHIX 10:08:10
13 6008 CHIX 10:08:10
26 6010 CHIX 10:06:50
86 6010 LSE 10:06:50
68 6012 LSE 10:06:12
22 6012 LSE 10:06:12
28 5998 CHIX 10:04:09
17 6002 BATE 10:03:32
19 6002 BATE 10:03:32
16 6002 CHIX 10:03:32
13 6002 CHIX 10:03:32
95 6002 LSE 10:03:32
8 6002 LSE 10:03:32
46 6006 CHIX 10:02:58
34 6006 CHIX 10:02:58
77 6006 CHIX 10:02:58
98 6004 LSE 10:02:58
16 6000 BATE 10:02:17
4 6002 CHIX 10:02:16
38 6002 CHIX 10:02:16
16 5998 BATE 10:01:23
22 5998 CHIX 10:01:23
6 5998 CHIX 10:01:23
9 6000 CHIX 10:01:11
27 6000 CHIX 10:01:09
39 6000 CHIX 10:01:09
55 6000 CHIX 10:01:09
18 6002 BATE 10:01:07
22 6002 BATE 10:01:07
103 6002 LSE 10:01:07
37 6002 CHIX 09:59:50
30 6002 CHIX 09:59:50
62 6002 CHIX 09:59:50
27 6002 CHIX 09:59:50
56 6002 LSE 09:59:50
39 6002 LSE 09:59:50
23 6002 BATE 09:59:22
32 6002 BATE 09:59:20
89 6002 CHIX 09:59:20
82 6002 LSE 09:59:20
19 5996 BATE 09:57:49
19 5996 BATE 09:57:49
2 5996 CHIX 09:57:49
28 5996 CHIX 09:57:49
8 5996 CHIX 09:57:49
38 5996 LSE 09:57:49
60 5996 LSE 09:57:49
22 5996 CHIX 09:56:57
26 5998 CHIX 09:55:55
49 5998 LSE 09:55:55
50 5998 LSE 09:55:55
111 5998 LSE 09:55:45
25 6002 CHIX 09:55:20
58 6002 CHIX 09:55:20
1 6002 CHIX 09:55:20
17 6000 BATE 09:55:00
8 6000 CHIX 09:55:00
90 6002 LSE 09:54:38
25 6002 CHIX 09:54:32
27 6002 CHIX 09:54:32
19 6002 LSE 09:54:32
50 6002 LSE 09:54:32
35 6002 LSE 09:54:32
99 6002 LSE 09:54:32
9 6004 CHIX 09:54:25
24 6004 LSE 09:54:25
13 6004 LSE 09:54:25
29 6002 CHIX 09:53:31
17 6004 BATE 09:53:28
24 6004 CHIX 09:53:28
30 6004 CHIX 09:53:28
24 6004 CHIX 09:53:28
12 6006 CHIX 09:52:50
19 6006 BATE 09:52:26
55 6006 CHIX 09:52:26
50 6006 CHIX 09:52:26
91 6006 LSE 09:52:26
13 6000 BATE 09:51:42
3 6000 CHIX 09:51:42
29 6002 CHIX 09:51:40
17 6004 BATE 09:51:28
27 6004 CHIX 09:51:28
38 6006 CHIX 09:50:34
10 6006 BATE 09:50:00
15 6006 BATE 09:50:00
19 6006 BATE 09:47:39
50 6006 CHIX 09:47:39
28 6006 CHIX 09:47:39
27 6006 CHIX 09:47:39
8 6006 LSE 09:47:39
55 6006 LSE 09:47:39
35 6006 LSE 09:47:39
55 6006 LSE 09:47:39
50 6006 LSE 09:47:39
28 6004 LSE 09:47:39
74 6004 LSE 09:47:39
15 6004 LSE 09:47:39
10 6004 LSE 09:47:39
39 6004 LSE 09:47:39
2 6002 CHIX 09:47:27
25 6002 CHIX 09:47:27
17 6002 BATE 09:47:20
18 6002 BATE 09:47:20
78 6002 CHIX 09:47:20
63 6002 LSE 09:47:20
22 6002 LSE 09:47:20
17 6002 BATE 09:46:58
18 6002 BATE 09:46:58
103 5998 LSE 09:46:49
27 5996 CHIX 09:46:46
99 5996 LSE 09:46:46
19 5994 CHIX 09:46:31
9 5994 CHIX 09:46:31
10 5988 CHIX 09:45:40
29 5990 CHIX 09:45:02
28 5990 CHIX 09:45:02
90 5990 LSE 09:45:02
12 5994 BATE 09:44:50
27 5994 CHIX 09:44:40
24 5992 BATE 09:44:29
14 5992 CHIX 09:44:29
34 5992 CHIX 09:44:29
103 5992 LSE 09:44:29
9 5994 CHIX 09:44:24
25 5994 CHIX 09:44:22
45 5994 LSE 09:44:22
70 5994 LSE 09:44:22
33 5994 CHIX 09:43:59
20 5996 BATE 09:43:47
2 5994 BATE 09:43:47
28 5996 CHIX 09:43:47
77 5996 CHIX 09:43:47
29 5990 BATE 09:43:01
24 5990 CHIX 09:43:01
28 5990 CHIX 09:43:01
101 5990 LSE 09:43:01
18 5992 BATE 09:41:56
29 5992 CHIX 09:41:56
55 5992 CHIX 09:41:56
29 5992 CHIX 09:41:56
26 5994 CHIX 09:41:56
26 5994 CHIX 09:41:56
81 5994 LSE 09:41:56
10 5994 LSE 09:41:56
16 5996 BATE 09:41:18
25 5996 CHIX 09:41:18
42 5996 CHIX 09:41:18
95 5996 LSE 09:41:18
18 5994 BATE 09:40:47
17 5994 BATE 09:40:47
32 5992 CHIX 09:40:47
56 5994 CHIX 09:40:47
24 5994 CHIX 09:40:47
19 5994 LSE 09:40:47
70 5994 LSE 09:40:47
86 5994 LSE 09:40:47
50 5994 CHIX 09:39:25
26 5994 CHIX 09:39:24
24 5988 CHIX 09:38:46
68 5988 CHIX 09:38:46
4 5988 CHIX 09:38:46
24 5976 CHIX 09:36:10
22 5976 CHIX 09:36:10
10 5976 CHIX 09:36:10
19 5978 BATE 09:36:06
28 5978 CHIX 09:36:06
16 5978 BATE 09:34:26
19 5980 BATE 09:34:10
2 5978 CHIX 09:33:59
27 5978 CHIX 09:33:59
26 5980 CHIX 09:33:57
105 5980 LSE 09:33:57
101 5980 LSE 09:33:57
11 5978 LSE 09:33:22
29 5982 CHIX 09:33:01
32 5984 BATE 09:33:00
27 5984 CHIX 09:33:00
24 5984 CHIX 09:33:00
25 5992 CHIX 09:32:45
26 5994 CHIX 09:32:36
14 5994 LSE 09:32:36
79 5994 LSE 09:32:36
11 5994 LSE 09:32:36
38 5998 BATE 09:32:29
28 5996 CHIX 09:32:20
101 5996 LSE 09:32:20
45 5998 LSE 09:32:20
100 5998 LSE 09:32:20
28 5992 CHIX 09:32:03
99 5992 LSE 09:32:03
40 5994 CHIX 09:31:52
22 5994 CHIX 09:31:52
22 5994 CHIX 09:31:50
94 5992 LSE 09:31:33
15 5996 CHIX 09:31:21
19 5994 CHIX 09:27:35
10 5994 CHIX 09:27:35
37 5990 BATE 09:25:58
17 5988 BATE 09:25:58
25 5990 CHIX 09:25:58
27 5992 CHIX 09:25:41
16 5988 BATE 09:25:09
26 5988 CHIX 09:25:09
25 5988 CHIX 09:25:09
102 5988 LSE 09:25:09
3 5988 LSE 09:25:09
6 5982 BATE 09:23:20
2 5982 BATE 09:23:20
6 5982 CHIX 09:23:07
9 5982 CHIX 09:23:07
11 5982 CHIX 09:23:07
25 5982 CHIX 09:23:07
47 5982 LSE 09:23:07
45 5982 LSE 09:23:07
27 5986 BATE 09:22:57
27 5984 CHIX 09:22:57
87 5986 LSE 09:22:57
28 5984 CHIX 09:22:05
31 5978 CHIX 09:20:40
4 5978 BATE 09:20:30
15 5978 BATE 09:20:30
48 5976 LSE 09:20:30
51 5976 LSE 09:20:30
21 5978 CHIX 09:20:25
27 5978 CHIX 09:20:24
27 5978 CHIX 09:20:24
5 5970 CHIX 09:19:20
15 5970 CHIX 09:19:20
9 5970 CHIX 09:19:20
16 5972 CHIX 09:19:20
9 5972 CHIX 09:19:20
29 5974 CHIX 09:17:42
8 5978 BATE 09:16:57
9 5978 BATE 09:16:57
18 5978 BATE 09:16:57
18 5978 BATE 09:16:57
24 5978 CHIX 09:16:57
24 5978 CHIX 09:16:57
29 5978 CHIX 09:16:57
29 5978 CHIX 09:16:57
52 5978 LSE 09:16:57
50 5978 LSE 09:16:57
100 5978 LSE 09:16:57
19 5974 BATE 09:15:06
33 5974 CHIX 09:15:06
89 5974 LSE 09:15:06
29 5976 CHIX 09:15:05
73 5976 CHIX 09:15:05
89 5976 LSE 09:15:05
22 5970 BATE 09:14:19
26 5970 CHIX 09:14:19
86 5970 LSE 09:14:19
104 5972 LSE 09:14:18
47 5976 LSE 09:14:16
42 5976 LSE 09:14:16
16 5976 LSE 09:14:16
27 5968 CHIX 09:13:50
8 5966 CHIX 09:13:25
14 5966 CHIX 09:13:25
16 5966 CHIX 09:13:25
28 5960 BATE 09:11:16
36 5960 CHIX 09:11:16
139 5960 LSE 09:11:16
21 5950 BATE 09:09:49
32 5948 CHIX 09:09:24
26 5948 CHIX 09:09:24
25 5932 CHIX 09:07:30
29 5936 CHIX 09:07:29
24 5936 CHIX 09:07:29
25 5936 CHIX 09:07:29
9 5950 BATE 09:06:47
9 5950 BATE 09:06:47
30 5950 BATE 09:06:47
26 5946 CHIX 09:06:47
28 5950 CHIX 09:06:47
86 5946 LSE 09:06:47
99 5950 LSE 09:06:47
29 5952 CHIX 09:06:46
3 5952 CHIX 09:06:46
99 5952 LSE 09:06:45
28 5952 CHIX 09:06:33
90 5952 LSE 09:06:33
17 5940 BATE 09:05:02
28 5940 CHIX 09:05:02
27 5942 CHIX 09:05:02
43 5942 CHIX 09:05:01
26 5940 CHIX 09:04:04
19 5940 CHIX 09:04:04
9 5940 CHIX 09:04:04
17 5938 BATE 09:03:48
100 5938 LSE 09:03:48
27 5946 CHIX 09:03:01
26 5946 CHIX 09:03:01
26 5946 CHIX 09:03:01
29 5946 CHIX 09:03:01
101 5944 LSE 09:03:01
14 5946 CHIX 09:02:43
14 5946 CHIX 09:02:43
17 5952 BATE 09:02:25
34 5954 CHIX 09:02:25
87 5952 LSE 09:02:25
12 5956 CHIX 09:02:07
53 5956 CHIX 09:02:07
27 5952 CHIX 09:01:29
26 5954 CHIX 09:01:29
89 5952 LSE 09:01:29
2 5956 CHIX 09:00:58
28 5956 CHIX 09:00:45
86 5956 LSE 09:00:45
16 5956 BATE 09:00:30
27 5956 CHIX 09:00:30
43 5956 CHIX 09:00:30
90 5956 LSE 09:00:30
2 5952 BATE 08:58:59
4 5952 BATE 08:58:59
11 5952 BATE 08:58:59
50 5954 CHIX 08:58:59
28 5954 CHIX 08:58:59
24 5934 CHIX 08:56:15
105 5936 LSE 08:55:46
29 5936 CHIX 08:54:01
17 5938 BATE 08:53:11
18 5938 BATE 08:53:11
29 5940 CHIX 08:53:10
24 5942 CHIX 08:52:50
5 5934 BATE 08:51:39
29 5932 CHIX 08:51:13
88 5934 LSE 08:51:13
7 5936 BATE 08:49:44
10 5936 BATE 08:49:44
24 5936 CHIX 08:49:44
27 5930 CHIX 08:47:11
29 5930 CHIX 08:47:11
8 5920 BATE 08:45:56
2 5920 BATE 08:45:56
3 5920 BATE 08:45:56
26 5922 CHIX 08:45:56
27 5922 CHIX 08:45:56
87 5922 LSE 08:45:56
9 5926 BATE 08:44:32
7 5926 BATE 08:44:32
19 5926 BATE 08:44:32
24 5926 CHIX 08:44:32
26 5926 CHIX 08:44:32
30 5926 CHIX 08:44:32
88 5924 LSE 08:44:32
68 5926 CHIX 08:44:08
18 5918 CHIX 08:41:12
26 5916 CHIX 08:40:55
98 5916 LSE 08:40:55
10 5922 CHIX 08:39:28
22 5924 CHIX 08:38:30
102 5924 LSE 08:35:56
28 5928 CHIX 08:35:51
25 5928 CHIX 08:35:51
19 5926 LSE 08:35:51
71 5926 LSE 08:35:51
70 5930 LSE 08:35:22
29 5930 LSE 08:35:22
61 5930 LSE 08:35:22
18 5930 BATE 08:35:00
24 5930 CHIX 08:35:00
24 5932 CHIX 08:35:00
57 5932 CHIX 08:34:45
27 5926 CHIX 08:34:20
54 5926 LSE 08:34:20
34 5926 LSE 08:34:20
27 5926 CHIX 08:32:33
105 5926 LSE 08:32:33
27 5926 CHIX 08:31:19
17 5926 BATE 08:31:16
25 5926 CHIX 08:31:16
18 5926 CHIX 08:31:16
30 5926 CHIX 08:31:16
24 5922 CHIX 08:29:15
96 5922 LSE 08:29:15
17 5916 BATE 08:26:11
20 5916 BATE 08:26:11
29 5916 CHIX 08:26:11
4 5916 CHIX 08:26:11
22 5916 CHIX 08:26:11
28 5916 CHIX 08:26:11
24 5916 CHIX 08:26:11
5 5916 CHIX 08:26:11
15 5916 CHIX 08:26:11
4 5916 CHIX 08:26:11
87 5916 LSE 08:26:11
26 5908 CHIX 08:24:20
2 5908 CHIX 08:24:20
27 5912 CHIX 08:24:14
33 5912 CHIX 08:24:14
24 5904 CHIX 08:23:22
2 5906 CHIX 08:23:22
28 5906 CHIX 08:23:06
55 5906 CHIX 08:23:06
23 5896 BATE 08:20:54
24 5896 CHIX 08:20:54
25 5896 CHIX 08:20:54
90 5896 LSE 08:20:54
25 5880 CHIX 08:18:38
27 5882 CHIX 08:18:36
98 5880 LSE 08:17:28
13 5886 CHIX 08:17:26
27 5886 CHIX 08:17:26
36 5886 CHIX 08:17:14
26 5886 CHIX 08:17:14
42 5878 BATE 08:14:33
25 5878 CHIX 08:14:33
1 5878 CHIX 08:14:33
28 5878 CHIX 08:14:33
29 5874 CHIX 08:13:19
26 5874 CHIX 08:13:19
25 5874 LSE 08:13:19
70 5874 LSE 08:13:19
101 5874 LSE 08:13:19
103 5876 LSE 08:13:17
28 5878 CHIX 08:13:16
47 5878 CHIX 08:13:16
25 5860 CHIX 08:11:30
97 5862 LSE 08:11:30
19 5868 BATE 08:11:25
27 5866 CHIX 08:11:25
26 5866 CHIX 08:11:25
93 5868 LSE 08:11:25
9 5868 LSE 08:11:25
18 5858 BATE 08:10:02
26 5856 CHIX 08:10:02
28 5856 CHIX 08:10:02
27 5860 CHIX 08:10:02
25 5860 CHIX 08:10:02
27 5860 CHIX 08:10:02
44 5858 LSE 08:10:02
41 5858 LSE 08:10:02
41 5860 LSE 08:10:02
70 5860 LSE 08:10:02
22 5858 BATE 08:09:20
19 5858 BATE 08:09:20
51 5858 CHIX 08:09:20
25 5858 CHIX 08:09:20
103 5854 LSE 08:09:20
98 5860 LSE 08:09:20
97 5862 LSE 08:09:20
27 5850 CHIX 08:09:04
28 5850 CHIX 08:09:04
41 5820 CHIX 08:08:28
18 5820 BATE 08:08:27
17 5820 BATE 08:08:27
43 5820 CHIX 08:08:27
66 5820 LSE 08:08:27
16 5820 BATE 08:08:26
24 5820 CHIX 08:08:26
28 5820 CHIX 08:08:26
52 5820 LSE 08:08:26
26 5820 BATE 08:08:25
17 5820 BATE 08:08:25
19 5820 BATE 08:08:25
29 5820 CHIX 08:08:25
66 5820 LSE 08:08:25
67 5820 LSE 08:08:25
66 5820 LSE 08:08:25
29 5820 CHIX 08:08:24
54 5820 LSE 08:08:24
57 5820 LSE 08:08:24
20 5820 CHIX 08:08:23
40 5820 CHIX 08:08:23
30 5820 CHIX 08:08:23
57 5820 LSE 08:08:23
56 5820 LSE 08:08:23
24 5820 CHIX 08:08:21
24 5820 CHIX 08:08:21
29 5822 CHIX 08:08:21
57 5820 LSE 08:08:21
57 5820 LSE 08:08:21
17 5820 BATE 08:08:20
19 5820 BATE 08:08:20
26 5820 CHIX 08:08:20
62 5820 LSE 08:08:19
62 5820 LSE 08:08:19
22 5820 BATE 08:08:18
29 5820 CHIX 08:08:18
38 5820 CHIX 08:08:17
29 5820 CHIX 08:08:17
95 5820 LSE 08:08:17
19 5820 BATE 08:08:16
16 5820 BATE 08:08:13
19 5820 BATE 08:08:13
17 5820 BATE 08:08:13
24 5820 CHIX 08:08:13
29 5820 CHIX 08:08:13
27 5820 CHIX 08:08:13
24 5820 LSE 08:08:13
65 5820 LSE 08:08:13
24 5820 CHIX 08:08:12
79 5824 CHIX 08:08:12
59 5820 LSE 08:08:12
45 5820 BATE 08:08:11
3 5820 BATE 08:08:11
59 5820 LSE 08:08:11
47 5820 LSE 08:08:11
47 5820 LSE 08:08:11
45 5820 CHIX 08:08:07
19 5820 BATE 08:08:06
22 5820 BATE 08:08:05
52 5820 CHIX 08:08:05
26 5820 CHIX 08:08:05
18 5820 BATE 08:08:03
11 5820 CHIX 08:08:03
55 5820 CHIX 08:08:03
19 5820 BATE 08:08:02
25 5820 CHIX 08:08:02
12 5820 CHIX 08:08:01
68 5820 CHIX 08:08:01
52 5836 CHIX 08:08:01
52 5820 LSE 08:08:01
56 5822 LSE 08:08:01
52 5820 LSE 08:08:01
135 5822 LSE 08:08:01
26 5820 LSE 08:08:01
11 5832 CHIX 08:08:00
27 5806 CHIX 08:05:53
18 5810 BATE 08:05:52
24 5814 CHIX 08:05:52
32 5814 CHIX 08:05:52
105 5812 LSE 08:05:52
19 5816 BATE 08:05:36
89 5816 LSE 08:05:36
15 5818 LSE 08:05:31
81 5818 LSE 08:05:31
29 5820 CHIX 08:05:30
52 5820 LSE 08:05:30
31 5820 CHIX 08:05:28
94 5820 LSE 08:05:28
19 5820 BATE 08:05:21
17 5820 BATE 08:05:21
27 5820 CHIX 08:05:21
52 5820 LSE 08:05:21
26 5820 CHIX 08:05:20
52 5820 LSE 08:05:20
38 5820 CHIX 08:05:19
112 5820 LSE 08:05:19
87 5822 LSE 08:05:19
16 5820 BATE 08:05:16
42 5820 BATE 08:05:16
16 5820 BATE 08:05:16
56 5820 CHIX 08:05:16
74 5820 CHIX 08:05:16
20 5820 CHIX 08:05:16
8 5820 CHIX 08:05:16
40 5820 LSE 08:05:16
64 5820 LSE 08:05:16
64 5820 LSE 08:05:16
46 5820 BATE 08:05:14
74 5820 CHIX 08:05:14
41 5820 CHIX 08:05:14
82 5820 CHIX 08:05:14
82 5820 CHIX 08:05:14
16 5806 BATE 08:03:30
16 5806 BATE 08:03:30
27 5804 CHIX 08:03:30
102 5804 LSE 08:03:30
27 5808 CHIX 08:03:12
1 5808 CHIX 08:03:12
24 5806 BATE 08:02:50
25 5804 CHIX 08:02:50
105 5808 LSE 08:02:49
5 5808 BATE 08:00:43
12 5808 BATE 08:00:43
17 5816 BATE 08:00:43
27 5806 CHIX 08:00:43
28 5814 CHIX 08:00:43
99 5816 LSE 08:00:43
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
POSSSIFMFEESEDW
(END) Dow Jones Newswires
July 01, 2022 12:37 ET (16:37 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
