TIDMNXT

RNS Number : 5986J

Next PLC

27 April 2022

NEXT plc

For immediate release

27 April 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 55,264 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5,898.9552 pence per Share.

The highest price paid per Share was 5976p and the lowest price paid per Share was 5848p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 131,173,076 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 venue   Number of Shares   Volume Weighted Average 
                                              Price 
            LSE             30,278          5,899.99 
           CHIX             19,600          5,897.89 
           BATE              5,386          5,897.00 
 
 
 Number of   Price per Share 
    Shares           (Pence)   Trading venue   Time of transaction 
        19              5896            BATE              16:25:36 
        24              5896            CHIX              16:25:36 
        36              5896            CHIX              16:25:36 
        32              5896            CHIX              16:25:36 
        26              5896            CHIX              16:25:36 
        11              5894            CHIX              16:25:08 
        18              5894            BATE              16:25:04 
        64              5894            BATE              16:25:04 
         3              5892            BATE              16:25:00 
         5              5892            BATE              16:25:00 
        13              5892            CHIX              16:25:00 
        53              5892            CHIX              16:25:00 
       113              5892             LSE              16:25:00 
       114              5892             LSE              16:25:00 
        20              5894            BATE              16:24:50 
        19              5894            BATE              16:24:32 
        16              5894            BATE              16:24:24 
        16              5894             LSE              16:24:24 
        57              5894             LSE              16:24:24 
        15              5894             LSE              16:24:24 
        40              5894             LSE              16:24:24 
        40              5894             LSE              16:24:21 
        76              5894            CHIX              16:24:14 
        24              5894            CHIX              16:24:09 
        10              5888            CHIX              16:22:36 
        18              5888            CHIX              16:22:36 
         7              5888            CHIX              16:22:36 
         8              5888            CHIX              16:22:36 
       116              5888             LSE              16:22:36 
        17              5882            BATE              16:21:50 
        18              5882            BATE              16:21:50 
        27              5882            CHIX              16:21:50 
       111              5882             LSE              16:21:50 
        27              5884            CHIX              16:21:37 
        42              5884            CHIX              16:21:34 
        23              5884            CHIX              16:21:34 
       121              5882             LSE              16:21:18 
        21              5884            CHIX              16:21:10 
         5              5884            CHIX              16:21:10 
         1              5884            CHIX              16:21:01 
        19              5884            CHIX              16:21:00 
        10              5884            CHIX              16:21:00 
        15              5880            BATE              16:20:23 
        28              5880            CHIX              16:20:23 
        22              5880            BATE              16:20:13 
        29              5882            CHIX              16:20:10 
       116              5882             LSE              16:20:07 
        10              5884            CHIX              16:20:04 
        15              5884            CHIX              16:20:02 
        27              5886            CHIX              16:19:49 
        26              5886            CHIX              16:19:43 
        27              5886            CHIX              16:19:19 
         1              5886             LSE              16:19:19 
       103              5886             LSE              16:19:19 
        12              5884            BATE              16:19:09 
         4              5884            BATE              16:19:09 
        46              5884            CHIX              16:19:09 
        32              5886            BATE              16:18:53 
        27              5884            CHIX              16:18:53 
        25              5884            CHIX              16:18:53 
        27              5884            CHIX              16:18:53 
       101              5884             LSE              16:18:53 
         6              5884            CHIX              16:18:10 
        21              5884            CHIX              16:18:09 
        17              5884            BATE              16:16:59 
        26              5886            CHIX              16:16:41 
        28              5886            CHIX              16:16:41 
        95              5886             LSE              16:16:41 
        15              5886             LSE              16:16:37 
        17              5888            BATE              16:16:32 
        26              5888            BATE              16:16:09 
        19              5888            BATE              16:16:09 
        29              5888            CHIX              16:16:09 
        27              5888            CHIX              16:16:09 
        24              5888            CHIX              16:16:09 
        47              5888             LSE              16:16:09 
        44              5888             LSE              16:16:09 
        28              5888             LSE              16:16:09 
        19              5888            BATE              16:15:58 
       108              5888             LSE              16:15:58 
        57              5890            CHIX              16:15:56 
       110              5890             LSE              16:15:41 
       110              5892             LSE              16:15:41 
        15              5890            CHIX              16:15:31 
        10              5890            CHIX              16:15:31 
         2              5888            BATE              16:15:23 
        20              5886            CHIX              16:15:18 
         9              5886            CHIX              16:15:18 
        16              5886            BATE              16:15:17 
        18              5886            BATE              16:15:17 
        16              5884            BATE              16:15:11 
        29              5884            CHIX              16:15:11 
       109              5884             LSE              16:15:11 
        25              5884            CHIX              16:14:55 
        22              5882            CHIX              16:14:51 
        26              5882            BATE              16:14:35 
         8              5882            CHIX              16:14:21 
        19              5884            BATE              16:14:18 
        34              5882            CHIX              16:14:18 
        26              5882            CHIX              16:14:18 
        25              5884            CHIX              16:14:18 
       119              5884             LSE              16:14:18 
        25              5886            BATE              16:14:03 
        33              5886            CHIX              16:13:29 
        11              5886            BATE              16:13:28 
        11              5886            BATE              16:13:28 
         8              5886            CHIX              16:13:28 
        24              5886            CHIX              16:13:13 
        18              5878            BATE              16:12:09 
         3              5878            BATE              16:11:57 
        71              5878            CHIX              16:11:52 
        24              5880            CHIX              16:11:50 
        26              5880            CHIX              16:11:38 
        57              5880             LSE              16:11:38 
        50              5880             LSE              16:11:38 
         3              5878            BATE              16:10:43 
        20              5878            BATE              16:10:43 
        15              5878            BATE              16:10:30 
        25              5878            CHIX              16:10:08 
        28              5876            CHIX              16:10:08 
        29              5880            CHIX              16:09:56 
        18              5880            CHIX              16:09:56 
         9              5880            CHIX              16:09:53 
        35              5882            BATE              16:09:42 
        16              5882            BATE              16:09:42 
        17              5882            BATE              16:09:42 
        10              5882            BATE              16:09:42 
         9              5882            BATE              16:09:42 
         1              5882            BATE              16:09:42 
        18              5882             LSE              16:09:42 
        97              5882             LSE              16:09:42 
        29              5884            CHIX              16:09:35 
        18              5882            BATE              16:09:04 
        24              5882            CHIX              16:09:04 
        26              5884            CHIX              16:09:01 
        26              5884            CHIX              16:09:01 
        18              5880            CHIX              16:07:16 
        28              5882            CHIX              16:07:15 
        25              5878            CHIX              16:07:01 
        26              5878            BATE              16:06:41 
        27              5878            CHIX              16:06:41 
        27              5878            CHIX              16:06:41 
       116              5878             LSE              16:06:41 
         7              5880            CHIX              16:06:28 
        17              5880            CHIX              16:06:28 
         1              5876            BATE              16:05:44 
         4              5876            BATE              16:05:40 
         1              5878            CHIX              16:05:32 
         6              5878            CHIX              16:05:32 
         9              5878            CHIX              16:05:32 
        13              5878            CHIX              16:05:32 
       108              5878             LSE              16:05:32 
       120              5878             LSE              16:05:32 
         6              5878             LSE              16:05:32 
        30              5882            BATE              16:05:29 
         4              5880            CHIX              16:05:29 
        14              5880            CHIX              16:05:29 
         8              5880            CHIX              16:05:29 
        18              5882            BATE              16:05:15 
        29              5882            CHIX              16:05:15 
        53              5882            CHIX              16:05:15 
        29              5882             LSE              16:05:15 
        55              5882             LSE              16:05:15 
        40              5882             LSE              16:05:15 
        17              5876            BATE              16:04:51 
        21              5876            CHIX              16:04:51 
        25              5878            CHIX              16:04:51 
        14              5878            CHIX              16:04:47 
        36              5878            CHIX              16:04:47 
        10              5866            BATE              16:03:51 
        31              5866            BATE              16:03:51 
        17              5866             LSE              16:03:51 
        93              5866             LSE              16:03:51 
       115              5866             LSE              16:03:51 
        34              5868            BATE              16:03:47 
        56              5868            CHIX              16:03:25 
       110              5866             LSE              16:03:16 
        16              5866             LSE              16:02:59 
        65              5866             LSE              16:02:59 
        47              5866             LSE              16:02:40 
        60              5866             LSE              16:02:40 
        25              5866            CHIX              16:02:15 
         1              5866            CHIX              16:02:15 
        16              5868            BATE              16:02:13 
         7              5866            CHIX              16:01:55 
        21              5866            CHIX              16:01:52 
        26              5866            CHIX              16:01:52 
       114              5866             LSE              16:01:52 
        16              5866            CHIX              16:01:29 
         1              5866            CHIX              16:01:29 
        32              5864             LSE              16:01:29 
        29              5868            CHIX              16:01:00 
        42              5868            CHIX              16:01:00 
        18              5866            BATE              16:00:54 
        23              5866             LSE              16:00:54 
       108              5866             LSE              16:00:54 
       123              5868             LSE              16:00:47 
        16              5860            BATE              16:00:30 
        24              5860            CHIX              16:00:23 
        32              5860            CHIX              16:00:23 
         7              5858            CHIX              16:00:18 
        33              5858            BATE              16:00:12 
        11              5858            CHIX              16:00:12 
         6              5854            BATE              16:00:01 
        47              5854            BATE              16:00:01 
         5              5854            BATE              15:59:32 
        33              5854            BATE              15:59:32 
        25              5854            CHIX              15:59:32 
       115              5854             LSE              15:59:32 
       123              5854             LSE              15:59:32 
        25              5856            CHIX              15:59:22 
         4              5856            CHIX              15:59:22 
        26              5856            CHIX              15:59:22 
       104              5856             LSE              15:59:00 
         7              5856            BATE              15:58:52 
         8              5856            BATE              15:58:52 
        27              5856            BATE              15:58:52 
        13              5856            BATE              15:58:52 
        50              5856             LSE              15:58:52 
        55              5856             LSE              15:58:52 
        10              5856            CHIX              15:58:43 
        98              5856            CHIX              15:58:43 
        10              5848            BATE              15:57:10 
        28              5850            CHIX              15:57:10 
        30              5850            CHIX              15:57:10 
        31              5852            CHIX              15:57:06 
        13              5852             LSE              15:57:05 
        31              5854            CHIX              15:57:02 
        93              5852             LSE              15:57:02 
        26              5856            CHIX              15:56:42 
        18              5858            BATE              15:56:21 
        25              5858            CHIX              15:56:21 
       101              5860             LSE              15:56:21 
        87              5862             LSE              15:56:11 
        17              5862             LSE              15:55:52 
        28              5864            CHIX              15:55:44 
        15              5864            CHIX              15:55:44 
        12              5864            CHIX              15:55:32 
         6              5864            CHIX              15:55:23 
        26              5864            CHIX              15:55:11 
        24              5864            CHIX              15:55:11 
        25              5866            CHIX              15:54:32 
        27              5868            CHIX              15:54:02 
        19              5872            BATE              15:53:19 
        25              5872            BATE              15:53:19 
        25              5872            CHIX              15:53:19 
        41              5872            CHIX              15:52:25 
        12              5872            CHIX              15:52:25 
        18              5872            CHIX              15:52:25 
         9              5872            CHIX              15:52:25 
        28              5874            CHIX              15:52:25 
        34              5874            CHIX              15:52:25 
        75              5872             LSE              15:52:12 
        40              5872             LSE              15:52:12 
        26              5872            CHIX              15:51:43 
        27              5872            CHIX              15:51:15 
        40              5872            CHIX              15:51:15 
        24              5870            CHIX              15:51:06 
        28              5876            CHIX              15:51:00 
        37              5876            CHIX              15:51:00 
        16              5878            BATE              15:50:47 
        29              5878            CHIX              15:50:47 
       113              5878             LSE              15:50:43 
         1              5880            BATE              15:50:25 
        28              5878            CHIX              15:50:02 
        18              5878             LSE              15:50:02 
       104              5878             LSE              15:50:02 
        22              5880            CHIX              15:49:40 
         5              5880            CHIX              15:49:40 
        19              5880            BATE              15:48:56 
        24              5880            CHIX              15:48:56 
        32              5880            CHIX              15:48:56 
        41              5880             LSE              15:48:56 
        60              5880             LSE              15:48:56 
        33              5882            CHIX              15:47:40 
        27              5880            CHIX              15:47:21 
         5              5878            CHIX              15:47:21 
        17              5878            BATE              15:47:12 
        26              5878            CHIX              15:47:12 
       104              5878             LSE              15:47:12 
        27              5882            BATE              15:47:07 
        11              5880            CHIX              15:47:07 
        10              5880            CHIX              15:47:07 
         4              5880            CHIX              15:47:07 
        27              5880            CHIX              15:47:07 
       114              5880             LSE              15:47:07 
       105              5880             LSE              15:47:07 
       122              5882             LSE              15:47:03 
        29              5884            CHIX              15:47:02 
        30              5878            CHIX              15:46:05 
        33              5878            CHIX              15:46:05 
        15              5870            CHIX              15:45:18 
        12              5870            CHIX              15:45:18 
        47              5872            CHIX              15:45:04 
         7              5866            CHIX              15:44:09 
        18              5866            CHIX              15:44:09 
        18              5868            BATE              15:44:02 
        27              5868            CHIX              15:44:02 
        50              5868             LSE              15:44:02 
        57              5868             LSE              15:44:02 
        22              5870            BATE              15:44:00 
         4              5866            CHIX              15:42:54 
        22              5866            CHIX              15:42:54 
        16              5868            BATE              15:42:50 
       109              5868             LSE              15:42:50 
        40              5870            CHIX              15:42:20 
        28              5870            CHIX              15:42:20 
        18              5870            BATE              15:42:06 
        27              5872            CHIX              15:42:06 
        31              5872            CHIX              15:42:06 
       104              5872             LSE              15:42:03 
         1              5872            CHIX              15:41:50 
        31              5874            CHIX              15:41:38 
        28              5874            CHIX              15:41:27 
        24              5872            CHIX              15:41:27 
        12              5874            CHIX              15:41:00 
        17              5874            CHIX              15:41:00 
        16              5874            BATE              15:40:40 
        25              5876            CHIX              15:40:40 
        28              5876            CHIX              15:40:40 
        25              5876            CHIX              15:40:40 
       104              5874             LSE              15:40:40 
         6              5878            CHIX              15:40:18 
        22              5878            BATE              15:39:02 
        25              5878            CHIX              15:39:02 
        43              5878            CHIX              15:39:02 
       105              5878             LSE              15:39:02 
        24              5880            CHIX              15:38:02 
        65              5880            CHIX              15:37:51 
        98              5880             LSE              15:37:05 
        18              5880             LSE              15:37:05 
        28              5882            CHIX              15:36:10 
        27              5882            CHIX              15:36:10 
        27              5880            CHIX              15:35:56 
        16              5876            BATE              15:35:22 
        16              5876            BATE              15:35:22 
       119              5876             LSE              15:35:22 
        18              5878            CHIX              15:34:40 
        10              5878            CHIX              15:34:40 
        16              5878            BATE              15:34:37 
        73              5874            CHIX              15:33:40 
        25              5868            CHIX              15:32:46 
        27              5874            CHIX              15:32:02 
        19              5880            BATE              15:31:17 
        27              5880            CHIX              15:31:17 
        28              5880            CHIX              15:29:59 
        78              5880             LSE              15:29:59 
        37              5880             LSE              15:29:59 
        17              5882            BATE              15:29:50 
        27              5880            CHIX              15:29:40 
        16              5884            BATE              15:29:24 
        19              5884            CHIX              15:29:24 
       123              5882             LSE              15:29:23 
        29              5886            CHIX              15:29:09 
        56              5886            CHIX              15:29:09 
        25              5882            CHIX              15:28:48 
        19              5882            BATE              15:28:20 
        29              5882            CHIX              15:28:20 
        19              5884            BATE              15:27:25 
       119              5884             LSE              15:27:25 
        16              5886            BATE              15:26:16 
        26              5882            CHIX              15:24:22 
        25              5884            CHIX              15:24:15 
        27              5884            CHIX              15:24:15 
       121              5884             LSE              15:24:15 
        25              5886            CHIX              15:22:11 
        26              5886            CHIX              15:22:11 
        28              5888            CHIX              15:22:09 
        17              5888            BATE              15:21:50 
        27              5890            CHIX              15:21:47 
        75              5890             LSE              15:21:47 
        10              5890             LSE              15:21:47 
        40              5890             LSE              15:21:47 
       114              5890             LSE              15:21:47 
        20              5886            BATE              15:21:10 
        26              5884            CHIX              15:20:51 
        24              5884            CHIX              15:20:01 
        29              5884            CHIX              15:20:01 
        25              5884            CHIX              15:20:01 
        24              5886            CHIX              15:19:39 
        32              5886            CHIX              15:19:39 
         6              5878            CHIX              15:18:37 
        19              5878            CHIX              15:18:37 
        27              5878            CHIX              15:18:37 
       121              5880             LSE              15:18:35 
         4              5880            BATE              15:17:42 
         9              5880            BATE              15:17:42 
         4              5880            BATE              15:17:42 
         7              5880            BATE              15:17:42 
         3              5880            BATE              15:17:42 
         2              5880            BATE              15:17:42 
         5              5880            BATE              15:17:42 
        28              5884            CHIX              15:17:36 
        29              5884            CHIX              15:17:36 
       102              5884             LSE              15:17:36 
         3              5884            CHIX              15:17:02 
        25              5884            CHIX              15:16:54 
        16              5886            BATE              15:16:53 
         2              5886            BATE              15:16:53 
        24              5888            CHIX              15:16:52 
        24              5884            CHIX              15:15:54 
       102              5882             LSE              15:15:54 
        28              5886            CHIX              15:15:50 
        10              5890            CHIX              15:15:10 
        18              5890            CHIX              15:15:10 
        17              5892            BATE              15:14:39 
        10              5892            BATE              15:14:39 
        29              5892            CHIX              15:14:39 
       113              5892             LSE              15:14:39 
        19              5896            BATE              15:12:52 
        29              5894            CHIX              15:12:52 
        28              5898            CHIX              15:12:52 
       125              5896             LSE              15:12:52 
        27              5898            CHIX              15:12:17 
       122              5902             LSE              15:11:11 
         4              5904            CHIX              15:11:10 
        25              5904            CHIX              15:11:10 
        28              5904            CHIX              15:11:10 
        25              5900            CHIX              15:10:18 
        28              5902            CHIX              15:10:16 
       125              5902             LSE              15:10:16 
        29              5902            CHIX              15:10:01 
        40              5900             LSE              15:09:49 
        13              5900            BATE              15:09:44 
         5              5900            BATE              15:09:44 
        28              5900            CHIX              15:09:41 
        28              5900            CHIX              15:09:09 
        18              5906            BATE              15:08:38 
        25              5908            CHIX              15:08:38 
        24              5908            CHIX              15:08:38 
       121              5908             LSE              15:08:38 
        27              5910            CHIX              15:07:50 
       116              5910             LSE              15:07:50 
        28              5912            CHIX              15:07:48 
         3              5914            BATE              15:07:47 
        19              5914            BATE              15:07:19 
        26              5914            CHIX              15:07:19 
        28              5914            CHIX              15:07:19 
        27              5916            CHIX              15:07:19 
        24              5916             LSE              15:07:19 
        57              5916             LSE              15:07:19 
        36              5916             LSE              15:07:19 
       109              5916             LSE              15:07:19 
        24              5918            CHIX              15:07:18 
        40              5918             LSE              15:07:18 
        27              5914            CHIX              15:06:06 
        18              5914            CHIX              15:06:06 
        21              5914            CHIX              15:06:06 
        29              5914            CHIX              15:06:06 
        25              5908            CHIX              15:05:22 
        17              5914            BATE              15:04:28 
        28              5910            CHIX              15:04:21 
        27              5916            CHIX              15:03:52 
       120              5916             LSE              15:03:52 
        27              5914            CHIX              15:03:20 
        17              5916            BATE              15:03:05 
         2              5918            CHIX              15:03:05 
        22              5918            CHIX              15:03:05 
        27              5918            CHIX              15:03:05 
       116              5918             LSE              15:03:05 
        29              5920            CHIX              15:03:02 
        27              5920            CHIX              15:03:02 
        27              5922            CHIX              15:03:02 
       101              5920             LSE              15:03:02 
        27              5922            CHIX              15:02:40 
         3              5922            CHIX              15:02:40 
        22              5922            CHIX              15:02:40 
        84              5922             LSE              15:02:40 
        22              5922             LSE              15:02:40 
        84              5922             LSE              15:02:40 
        25              5920            CHIX              15:02:29 
       114              5920             LSE              15:02:29 
        24              5924            CHIX              15:02:26 
        22              5924            CHIX              15:02:25 
        16              5924            CHIX              15:02:24 
         4              5920            CHIX              15:02:24 
        26              5914            CHIX              15:02:02 
        14              5916            BATE              15:01:51 
         2              5916            BATE              15:01:51 
        26              5916            CHIX              15:01:51 
        26              5918            BATE              15:01:49 
       114              5916             LSE              15:01:49 
        87              5914             LSE              15:00:30 
        63              5914             LSE              15:00:30 
        40              5916             LSE              15:00:29 
        26              5916            CHIX              15:00:21 
        17              5918            BATE              15:00:20 
        34              5918            CHIX              15:00:20 
         5              5918            CHIX              15:00:13 
       100              5916             LSE              15:00:12 
        31              5914            CHIX              15:00:04 
        58              5914            CHIX              15:00:04 
        27              5912            CHIX              14:57:43 
       119              5912             LSE              14:57:43 
        28              5914            CHIX              14:57:35 
        17              5912            BATE              14:56:51 
        28              5910            CHIX              14:56:15 
       105              5912             LSE              14:56:14 
        19              5914            BATE              14:56:12 
        18              5918            BATE              14:56:12 
        28              5916            CHIX              14:56:12 
       125              5916             LSE              14:56:12 
       101              5918             LSE              14:55:26 
        29              5918            CHIX              14:55:11 
         2              5918            CHIX              14:55:11 
        23              5918            CHIX              14:55:11 
        44              5914             LSE              14:54:29 
        78              5914             LSE              14:54:29 
        18              5916            BATE              14:54:26 
        17              5920            BATE              14:54:07 
        17              5924            BATE              14:53:58 
        29              5926            CHIX              14:53:16 
        25              5926            CHIX              14:53:16 
        29              5928            CHIX              14:53:01 
        24              5930            CHIX              14:52:54 
        27              5920            CHIX              14:52:40 
       103              5920             LSE              14:52:40 
        27              5924            CHIX              14:52:38 
        29              5934            CHIX              14:52:08 
       112              5936             LSE              14:52:03 
        24              5936            CHIX              14:51:26 
        29              5938            CHIX              14:51:09 
        40              5940            BATE              14:50:19 
        27              5940            CHIX              14:50:19 
        25              5940            CHIX              14:50:19 
       108              5938             LSE              14:50:19 
        26              5938            CHIX              14:49:23 
        27              5940            CHIX              14:49:22 
       124              5940             LSE              14:49:22 
        27              5938            CHIX              14:48:55 
        29              5938            CHIX              14:48:55 
        26              5938             LSE              14:48:55 
        57              5938             LSE              14:48:55 
        36              5938             LSE              14:48:55 
        19              5942            BATE              14:46:54 
         4              5942            CHIX              14:46:54 
        22              5942            CHIX              14:46:54 
       108              5942             LSE              14:46:54 
         8              5942             LSE              14:46:54 
        26              5948            CHIX              14:46:31 
        27              5954            CHIX              14:45:20 
        29              5954            CHIX              14:45:20 
        24              5954            CHIX              14:45:20 
       116              5954             LSE              14:45:20 
        29              5958            CHIX              14:45:11 
       105              5952             LSE              14:44:44 
       118              5954             LSE              14:44:18 
        19              5954            BATE              14:44:00 
        28              5954            CHIX              14:44:00 
        26              5956            CHIX              14:43:46 
        28              5954            CHIX              14:43:11 
        29              5954            CHIX              14:43:11 
        25              5954            CHIX              14:43:11 
        91              5952             LSE              14:42:28 
        11              5952             LSE              14:42:28 
        16              5942            BATE              14:41:30 
        27              5942            CHIX              14:41:30 
         2              5942            CHIX              14:41:30 
        24              5944            CHIX              14:41:30 
       107              5944             LSE              14:41:30 
        14              5934            CHIX              14:40:20 
        14              5934            CHIX              14:40:20 
        27              5928            CHIX              14:38:52 
        12              5932            BATE              14:38:33 
         4              5932            BATE              14:38:33 
        28              5932            CHIX              14:38:33 
       113              5932             LSE              14:38:33 
        28              5934            CHIX              14:38:23 
        29              5936            CHIX              14:38:17 
         1              5934            CHIX              14:38:03 
        19              5928            BATE              14:36:37 
        17              5928            CHIX              14:36:37 
         9              5928            CHIX              14:36:37 
        27              5928            CHIX              14:36:37 
       101              5930             LSE              14:36:33 
         7              5930            BATE              14:34:58 
         5              5930            BATE              14:34:58 
         4              5930            BATE              14:34:58 
        26              5930            CHIX              14:34:58 
        26              5932            CHIX              14:34:38 
        33              5934            BATE              14:34:33 
        20              5934             LSE              14:34:33 
        36              5934             LSE              14:34:33 
        57              5934             LSE              14:34:33 
       114              5934             LSE              14:34:33 
        18              5936            BATE              14:34:31 
        25              5936            CHIX              14:34:31 
        26              5936            CHIX              14:34:31 
        28              5936            CHIX              14:34:18 
        38              5934            CHIX              14:34:10 
       109              5934             LSE              14:34:10 
       167              5934             LSE              14:34:10 
        16              5930             LSE              14:34:03 
        26              5930            CHIX              14:33:56 
        43              5930            CHIX              14:33:56 
        21              5930            BATE              14:33:54 
        26              5930            CHIX              14:33:54 
        26              5928            CHIX              14:33:53 
        36              5928             LSE              14:33:53 
        27              5930            CHIX              14:33:40 
         1              5928            BATE              14:33:28 
        19              5928            BATE              14:33:21 
        28              5926            CHIX              14:33:10 
       108              5926             LSE              14:33:10 
         2              5930            CHIX              14:33:05 
        30              5930            CHIX              14:33:05 
        27              5930            CHIX              14:33:05 
        54              5928            BATE              14:32:50 
        25              5924            CHIX              14:32:47 
        24              5924            CHIX              14:32:47 
        29              5924            CHIX              14:32:47 
        26              5924            CHIX              14:32:47 
       117              5924             LSE              14:32:47 
        21              5926            CHIX              14:32:32 
         7              5926            CHIX              14:32:32 
        47              5926            BATE              14:32:18 
        17              5926            CHIX              14:32:18 
         7              5926            CHIX              14:32:18 
         7              5918            CHIX              14:32:11 
        20              5918            CHIX              14:32:11 
        25              5920            CHIX              14:32:10 
        19              5916            BATE              14:31:18 
         4              5916            BATE              14:31:05 
        13              5916            BATE              14:31:05 
        29              5916            CHIX              14:31:05 
        16              5916            BATE              14:31:04 
        18              5918            CHIX              14:31:03 
         9              5918            CHIX              14:31:03 
       112              5916             LSE              14:30:44 
         9              5916             LSE              14:30:44 
        22              5916            BATE              14:30:00 
        16              5916            BATE              14:30:00 
        26              5916            CHIX              14:30:00 
        26              5916            CHIX              14:30:00 
       116              5916             LSE              14:30:00 
         2              5920            CHIX              14:29:50 
        17              5920            CHIX              14:29:50 
        19              5914            BATE              14:27:43 
        25              5914            CHIX              14:27:43 
        19              5916            BATE              14:27:41 
        28              5916            CHIX              14:27:41 
        16              5912            BATE              14:23:15 
        18              5912            BATE              14:23:15 
       124              5912             LSE              14:23:15 
        29              5914            CHIX              14:21:18 
        25              5914            CHIX              14:20:11 
        25              5916            CHIX              14:19:41 
       121              5918             LSE              14:19:41 
        13              5914            BATE              14:16:34 
         5              5914            BATE              14:16:34 
        26              5906            CHIX              14:15:02 
        18              5910            BATE              14:14:52 
        18              5910            BATE              14:14:52 
        27              5910            CHIX              14:14:52 
        25              5910            CHIX              14:14:52 
       117              5910             LSE              14:14:52 
       105              5910             LSE              14:14:52 
        30              5912             LSE              14:14:42 
        75              5912             LSE              14:14:42 
        45              5906            BATE              14:12:50 
        34              5906             LSE              14:12:50 
        79              5906             LSE              14:12:50 
        25              5902            CHIX              14:12:08 
        16              5904            BATE              14:10:15 
        27              5906            CHIX              14:10:02 
        71              5906            CHIX              14:10:02 
         8              5906            CHIX              14:10:02 
        19              5900            BATE              14:08:21 
        17              5900            BATE              14:08:21 
       104              5902             LSE              14:08:21 
        25              5904            CHIX              14:07:06 
        26              5908            CHIX              14:06:30 
       105              5908             LSE              14:06:30 
         6              5910            CHIX              14:06:14 
        27              5910            CHIX              14:06:13 
        24              5908            CHIX              14:05:26 
         2              5912            BATE              14:05:24 
        28              5912            BATE              14:05:24 
       101              5912             LSE              14:05:24 
        21              5916            BATE              14:04:57 
        25              5916            CHIX              14:04:57 
       115              5916             LSE              14:04:57 
        17              5916            BATE              14:03:56 
        10              5916            BATE              14:03:56 
         3              5916            BATE              14:03:56 
        24              5916            CHIX              14:03:56 
        27              5918            CHIX              14:03:56 
         8              5922            BATE              14:02:27 
        36              5922            BATE              14:02:27 
         1              5922             LSE              14:02:27 
        47              5922             LSE              14:02:27 
        70              5922             LSE              14:02:27 
        27              5924            CHIX              14:02:08 
         2              5924            CHIX              14:02:08 
        39              5924             LSE              14:02:08 
        66              5924             LSE              14:02:08 
        15              5924             LSE              14:02:08 
       101              5924             LSE              14:00:55 
        28              5924            BATE              14:00:46 
        10              5924            CHIX              14:00:46 
        17              5924            CHIX              14:00:46 
       121              5924             LSE              14:00:46 
        19              5926            BATE              14:00:41 
        18              5928            BATE              13:58:22 
        27              5928            CHIX              13:58:22 
        97              5928             LSE              13:58:22 
        12              5928             LSE              13:58:22 
        19              5926            BATE              13:56:12 
        29              5926            CHIX              13:56:12 
        28              5928            CHIX              13:56:12 
        26              5924            CHIX              13:53:35 
        79              5924             LSE              13:53:35 
        45              5924             LSE              13:53:35 
        16              5920            BATE              13:51:02 
         3              5920            BATE              13:51:02 
        15              5920            BATE              13:51:02 
        28              5922            CHIX              13:51:02 
        29              5922            CHIX              13:51:02 
       119              5922             LSE              13:51:02 
        25              5924            CHIX              13:48:47 
         2              5924            CHIX              13:48:47 
        29              5924            CHIX              13:48:47 
        18              5924             LSE              13:48:47 
        31              5924             LSE              13:48:47 
         7              5924             LSE              13:48:47 
        57              5924             LSE              13:48:47 
       124              5924             LSE              13:48:47 
        17              5926            BATE              13:48:25 
        16              5922            BATE              13:46:27 
        29              5922            CHIX              13:46:27 
        28              5924            CHIX              13:46:26 
        70              5924             LSE              13:46:02 
        51              5924             LSE              13:46:02 
        29              5926            CHIX              13:45:58 
        25              5922            CHIX              13:44:23 
        24              5922            CHIX              13:44:23 
        19              5922            BATE              13:41:46 
        50              5924            CHIX              13:41:39 
        27              5924            CHIX              13:41:39 
        28              5924            CHIX              13:41:39 
        19              5910            BATE              13:38:24 
        16              5912            CHIX              13:38:21 
         8              5912            CHIX              13:38:21 
        28              5914            CHIX              13:38:00 
        24              5914            CHIX              13:37:33 
        24              5910            CHIX              13:35:36 
        26              5910            CHIX              13:35:36 
       124              5910             LSE              13:35:36 
        19              5912            BATE              13:35:32 
        26              5910            CHIX              13:33:46 
       111              5912             LSE              13:33:34 
        25              5916            BATE              13:32:41 
        26              5916            CHIX              13:32:41 
       105              5916             LSE              13:32:41 
        28              5918            CHIX              13:32:25 
        16              5916            BATE              13:30:12 
        40              5916            CHIX              13:30:09 
        54              5916            CHIX              13:30:09 
        15              5914             LSE              13:30:00 
        57              5914             LSE              13:30:00 
        40              5914             LSE              13:30:00 
       123              5912             LSE              13:30:00 
        28              5914            CHIX              13:28:20 
        51              5912            CHIX              13:26:40 
        36              5914             LSE              13:26:40 
        57              5914             LSE              13:26:40 
       117              5912             LSE              13:26:40 
        28              5914            CHIX              13:26:05 
        26              5920            CHIX              13:25:02 
       121              5922             LSE              13:23:50 
        18              5928            BATE              13:23:48 
        29              5928            CHIX              13:23:48 
        25              5932            CHIX              13:23:28 
       113              5932             LSE              13:23:28 
        29              5934            CHIX              13:23:06 
        13              5934            CHIX              13:20:20 
        11              5934            CHIX              13:20:20 
         4              5934            CHIX              13:20:20 
        27              5934            CHIX              13:20:20 
         5              5932             LSE              13:19:52 
        37              5932             LSE              13:19:52 
        37              5932             LSE              13:19:52 
        37              5932             LSE              13:19:52 
        29              5930            CHIX              13:18:16 
        17              5932            BATE              13:17:46 
        25              5932            CHIX              13:17:46 
       112              5932             LSE              13:17:46 
        28              5934            CHIX              13:17:18 
        16              5936            CHIX              13:17:09 
       115              5932             LSE              13:13:16 
        29              5934            CHIX              13:11:01 
       102              5934             LSE              13:11:01 
        29              5936            BATE              13:10:33 
        27              5936            CHIX              13:10:33 
       101              5936             LSE              13:10:33 
        16              5938            CHIX              13:10:21 
        11              5938            CHIX              13:10:21 
        11              5938             LSE              13:09:56 
       143              5938             LSE              13:09:56 
        25              5936            CHIX              13:09:50 
        24              5938            CHIX              13:09:50 
        29              5936            CHIX              13:09:24 
        12              5938            CHIX              13:09:09 
        12              5938            CHIX              13:09:09 
        20              5938            CHIX              13:09:09 
        35              5938            CHIX              13:09:09 
         3              5926            CHIX              13:07:30 
        35              5918            CHIX              13:04:41 
        24              5918            CHIX              13:04:41 
         3              5914            BATE              13:03:20 
        15              5914            BATE              13:03:20 
        28              5916            CHIX              13:03:12 
       113              5914             LSE              13:03:12 
        47              5918            CHIX              13:03:03 
        27              5906            CHIX              12:57:29 
        27              5906            CHIX              12:57:29 
       120              5902             LSE              12:55:02 
        25              5904            BATE              12:53:51 
        27              5904            CHIX              12:53:51 
        16              5908            BATE              12:53:00 
        28              5908            CHIX              12:53:00 
        25              5910            CHIX              12:52:21 
        71              5908             LSE              12:51:55 
        47              5908             LSE              12:51:55 
        18              5908            CHIX              12:51:22 
         6              5908            CHIX              12:51:22 
        24              5908            CHIX              12:48:58 
       101              5908             LSE              12:48:58 
        25              5912            BATE              12:48:44 
        25              5914            CHIX              12:48:44 
        28              5912            CHIX              12:48:44 
        44              5914            CHIX              12:48:44 
        27              5914            CHIX              12:48:06 
       112              5914             LSE              12:48:06 
        20              5910            CHIX              12:46:13 
         5              5910            CHIX              12:46:13 
        28              5912            CHIX              12:46:10 
        25              5902            CHIX              12:44:02 
         6              5900            CHIX              12:41:46 
        29              5900            CHIX              12:41:46 
        26              5898            CHIX              12:39:59 
        14              5892            CHIX              12:39:26 
         8              5892            CHIX              12:39:26 
         5              5892            CHIX              12:39:26 
        16              5892            BATE              12:39:09 
        21              5892            BATE              12:39:09 
        33              5892            CHIX              12:39:09 
       130              5892             LSE              12:39:09 
        27              5894             LSE              12:38:49 
        45              5894             LSE              12:38:49 
        40              5894             LSE              12:38:49 
         4              5894            CHIX              12:37:03 
        16              5892            BATE              12:36:40 
        29              5892            CHIX              12:36:40 
        29              5894            CHIX              12:36:37 
         3              5892             LSE              12:36:02 
       105              5892             LSE              12:36:01 
        19              5882            BATE              12:33:03 
        26              5880            CHIX              12:30:28 
        28              5884            CHIX              12:26:21 
        17              5886            BATE              12:26:20 
        43              5886            CHIX              12:26:20 
       116              5886             LSE              12:26:20 
        43              5888            CHIX              12:26:15 
         4              5890            CHIX              12:25:39 
         3              5888            BATE              12:24:31 
        21              5888            BATE              12:24:31 
       106              5890             LSE              12:24:31 
        26              5892            CHIX              12:24:09 
        21              5894            BATE              12:23:41 
        17              5894            BATE              12:23:03 
        26              5896            CHIX              12:22:55 
        28              5898            CHIX              12:22:54 
         1              5898            BATE              12:21:19 
        18              5898            BATE              12:21:19 
        16              5898            BATE              12:21:19 
        17              5898            BATE              12:21:19 
        17              5898            BATE              12:19:46 
        26              5898            CHIX              12:19:46 
       106              5898             LSE              12:19:46 
        27              5898            CHIX              12:17:52 
        27              5894            CHIX              12:17:19 
        24              5894            CHIX              12:16:43 
        17              5898            BATE              12:16:30 
        21              5898            CHIX              12:16:07 
         3              5898            CHIX              12:16:04 
        25              5900            CHIX              12:16:03 
        27              5896            CHIX              12:14:03 
       108              5898             LSE              12:13:57 
        29              5900            CHIX              12:13:21 
         3              5902            CHIX              12:13:19 
        25              5902            CHIX              12:13:19 
        26              5896            CHIX              12:11:05 
        27              5898            CHIX              12:11:00 
       124              5894             LSE              12:10:17 
       107              5894             LSE              12:10:17 
        19              5896            BATE              12:10:11 
        24              5896            CHIX              12:10:11 
        25              5898            CHIX              12:09:58 
        26              5894            CHIX              12:09:42 
       115              5894             LSE              12:09:42 
        24              5892            CHIX              12:07:34 
        26              5894            CHIX              12:07:28 
         3              5894            CHIX              12:07:28 
        18              5890            BATE              12:05:49 
        28              5890            CHIX              12:05:49 
        26              5892            CHIX              12:04:00 
        26              5892            CHIX              12:04:00 
        18              5892            BATE              12:03:29 
        29              5896            CHIX              12:02:30 
       116              5896             LSE              12:02:30 
        26              5894            CHIX              12:01:03 
       111              5898             LSE              12:00:30 
        27              5902            CHIX              12:00:06 
        27              5902            CHIX              11:59:51 
        25              5906            CHIX              11:57:59 
        24              5910            CHIX              11:57:15 
       104              5910             LSE              11:55:41 
         5              5912            BATE              11:55:37 
        24              5912            CHIX              11:55:37 
        18              5912            BATE              11:54:02 
        17              5908            BATE              11:52:53 
        28              5910            CHIX              11:52:35 
         6              5910            CHIX              11:52:35 
        24              5910            CHIX              11:52:35 
        20              5910            CHIX              11:52:35 
       104              5910             LSE              11:52:35 
        29              5906            CHIX              11:51:55 
        29              5898            CHIX              11:50:09 
        18              5902            BATE              11:49:54 
        24              5902            CHIX              11:49:54 
       103              5902             LSE              11:49:54 
        23              5906            CHIX              11:48:55 
        22              5900            BATE              11:47:09 
        29              5898            CHIX              11:46:07 
       109              5900             LSE              11:46:07 
        25              5902            CHIX              11:46:05 
         2              5902            CHIX              11:46:05 
       116              5902             LSE              11:46:05 
         5              5906            BATE              11:45:51 
         4              5906            BATE              11:45:51 
         9              5906            BATE              11:45:51 
        66              5896             LSE              11:45:25 
        20              5896             LSE              11:45:25 
        21              5896             LSE              11:45:25 
        27              5896            CHIX              11:45:20 
        18              5900            BATE              11:45:18 
        25              5898            CHIX              11:45:15 
        30              5900            CHIX              11:45:15 
        27              5898            CHIX              11:45:15 
        34              5906            BATE              11:45:13 
        26              5898            CHIX              11:45:11 
        37              5900            CHIX              11:45:11 
        31              5900            CHIX              11:45:11 
       116              5890             LSE              11:45:06 
        12              5890             LSE              11:45:06 
        96              5890             LSE              11:45:06 
        58              5894            CHIX              11:45:05 
        29              5894            CHIX              11:45:01 
        60              5892             LSE              11:45:01 
        56              5892             LSE              11:45:01 
         3              5894            BATE              11:44:34 
        13              5894            BATE              11:44:34 
         4              5894            BATE              11:44:34 
        25              5896            CHIX              11:43:31 
        34              5896            CHIX              11:43:31 
       106              5898             LSE              11:42:53 
        19              5900            BATE              11:41:14 
        27              5894            CHIX              11:39:24 
         2              5894            CHIX              11:39:24 
        27              5894            CHIX              11:39:24 
        29              5894            CHIX              11:37:41 
        28              5896            CHIX              11:37:35 
        24              5898            CHIX              11:36:24 
        26              5898            CHIX              11:36:24 
       121              5898             LSE              11:36:24 
       118              5898             LSE              11:36:24 
        26              5900            CHIX              11:35:44 
        17              5896            BATE              11:35:15 
        18              5896            BATE              11:35:15 
        24              5896            CHIX              11:35:15 
       108              5896             LSE              11:35:15 
        28              5898            CHIX              11:34:51 
        26              5898            CHIX              11:34:30 
       125              5898             LSE              11:34:30 
        14              5900            BATE              11:33:32 
        29              5900            CHIX              11:33:32 
        73              5900            CHIX              11:33:32 
       116              5900             LSE              11:33:32 
        28              5886            CHIX              11:30:16 
        33              5886            CHIX              11:30:16 
        44              5888            CHIX              11:29:59 
        33              5888            CHIX              11:27:59 
        18              5888            BATE              11:27:41 
        17              5886            BATE              11:27:41 
        17              5886            BATE              11:27:41 
       110              5886             LSE              11:27:41 
        24              5888            CHIX              11:27:39 
        31              5890            CHIX              11:27:25 
        18              5892            BATE              11:27:21 
        27              5892            CHIX              11:27:15 
        28              5896            CHIX              11:27:15 
         7              5892             LSE              11:27:15 
        70              5892             LSE              11:27:15 
        40              5892             LSE              11:27:15 
         1              5898            CHIX              11:26:36 
        31              5894            CHIX              11:25:11 
        30              5894            CHIX              11:24:15 
         3              5896            CHIX              11:24:06 
        27              5896            CHIX              11:24:06 
       104              5896             LSE              11:24:06 
        28              5898            CHIX              11:23:32 
        19              5898            CHIX              11:23:32 
         4              5898            CHIX              11:23:32 
        15              5898            CHIX              11:23:32 
       108              5898             LSE              11:23:32 
       103              5890             LSE              11:20:58 
        16              5890            BATE              11:20:13 
         1              5890            BATE              11:20:13 
        19              5890            BATE              11:20:13 
        30              5890            CHIX              11:20:13 
         5              5892            CHIX              11:19:31 
        63              5892            CHIX              11:19:31 
        11              5892            CHIX              11:19:31 
        17              5886            BATE              11:18:00 
        38              5886            CHIX              11:17:59 
        55              5886            CHIX              11:17:59 
        35              5884            BATE              11:17:23 
         6              5884            BATE              11:17:23 
        16              5888            BATE              11:17:21 
        18              5888            BATE              11:17:21 
        14              5888            BATE              11:17:21 
       104              5888            BATE              11:17:21 
        17              5888            BATE              11:17:21 
        21              5888            BATE              11:17:21 
        29              5888            CHIX              11:17:21 
         5              5888            CHIX              11:17:21 
        26              5888            CHIX              11:17:21 
        26              5888            CHIX              11:17:21 
        25              5888            CHIX              11:17:21 
        35              5888            CHIX              11:17:21 
       116              5888             LSE              11:17:21 
        40              5888             LSE              11:17:21 
        83              5888             LSE              11:17:21 
        40              5888             LSE              11:17:21 
         8              5888             LSE              11:17:21 
        70              5888             LSE              11:17:21 
        67              5888             LSE              11:17:21 
        40              5888             LSE              11:17:21 
       118              5888             LSE              11:17:21 
        19              5888            CHIX              11:16:27 
         4              5888            CHIX              11:16:27 
         9              5888            CHIX              11:16:27 
        61              5888             LSE              11:16:27 
        98              5888             LSE              11:16:27 
        10              5892            CHIX              11:16:06 
        16              5894            BATE              11:15:36 
        24              5894            CHIX              11:15:36 
        30              5894            CHIX              11:15:36 
        35              5892             LSE              11:14:47 
        70              5892             LSE              11:14:47 
        29              5894            CHIX              11:14:13 
        39              5894            CHIX              11:14:13 
        18              5882            BATE              11:11:44 
        26              5882            CHIX              11:11:44 
        24              5876            CHIX              11:09:41 
         9              5884            BATE              11:08:46 
         9              5884            BATE              11:08:46 
        14              5884            BATE              11:08:46 
        28              5884            CHIX              11:08:46 
        31              5884            CHIX              11:08:46 
       102              5884             LSE              11:08:46 
       115              5884             LSE              11:08:46 
        27              5886            CHIX              11:08:09 
        29              5884            CHIX              11:06:25 
        59              5884            CHIX              11:06:25 
        29              5884            CHIX              11:05:58 
        29              5888            CHIX              11:03:28 
        33              5888            CHIX              11:03:28 
       104              5888             LSE              11:03:28 
         4              5892            CHIX              11:02:16 
        23              5892            CHIX              11:02:16 
        18              5894            BATE              11:00:28 
        27              5894            CHIX              11:00:28 
        27              5896            CHIX              11:00:24 
        20              5896            CHIX              10:58:37 
        23              5896             LSE              10:58:35 
        97              5896             LSE              10:58:35 
        17              5898            BATE              10:58:34 
        26              5898            CHIX              10:58:34 
        18              5896            BATE              10:57:22 
        19              5896            BATE              10:57:22 
         2              5896            CHIX              10:57:22 
        23              5896            CHIX              10:57:22 
        58              5896             LSE              10:57:22 
        65              5896             LSE              10:57:22 
       117              5896             LSE              10:57:22 
        77              5900            CHIX              10:57:20 
        28              5890            CHIX              10:54:08 
        24              5890            CHIX              10:54:08 
        19              5892            BATE              10:53:37 
        23              5894            BATE              10:53:37 
        24              5892            CHIX              10:53:37 
        29              5892            CHIX              10:53:37 
        40              5890             LSE              10:53:37 
        36              5892             LSE              10:53:37 
        31              5892             LSE              10:53:37 
        10              5892             LSE              10:53:37 
       113              5894             LSE              10:53:37 
        28              5896            CHIX              10:53:13 
        46              5898            CHIX              10:53:13 
         2              5898            CHIX              10:53:13 
        26              5898            CHIX              10:53:13 
       122              5896             LSE              10:53:13 
       108              5900             LSE              10:53:13 
        27              5902            CHIX              10:53:05 
        17              5896            BATE              10:51:50 
        19              5894            BATE              10:51:02 
        26              5894            CHIX              10:51:02 
        26              5894            CHIX              10:51:02 
        29              5896            CHIX              10:51:02 
        29              5894            BATE              10:49:29 
        13              5896            BATE              10:49:25 
        18              5896            BATE              10:49:25 
        11              5896            CHIX              10:49:25 
        15              5896            CHIX              10:49:25 
        35              5898            CHIX              10:49:25 
         5              5892            BATE              10:47:51 
        47              5894            BATE              10:45:30 
        18              5894            BATE              10:45:30 
        28              5894            CHIX              10:45:30 
        48              5894             LSE              10:45:30 
        66              5894             LSE              10:45:30 
        47              5880            CHIX              10:43:12 
        17              5880            BATE              10:42:04 
        25              5880            CHIX              10:41:00 
       112              5880             LSE              10:41:00 
        36              5882            CHIX              10:40:45 
        70              5882             LSE              10:40:45 
        15              5878            CHIX              10:39:26 
        24              5878            CHIX              10:39:26 
        27              5874            CHIX              10:38:12 
        27              5868            CHIX              10:37:35 
       116              5868             LSE              10:37:35 
        31              5868            CHIX              10:36:47 
         5              5866            CHIX              10:36:35 
        28              5868            CHIX              10:36:35 
       117              5866             LSE              10:36:35 
        14              5864            BATE              10:36:16 
         2              5864            BATE              10:36:16 
        27              5870            CHIX              10:36:14 
       121              5870             LSE              10:36:14 
        16              5878            BATE              10:31:54 
       117              5880             LSE              10:31:36 
        27              5876            CHIX              10:29:14 
         1              5882            BATE              10:27:08 
        17              5884            BATE              10:27:08 
        13              5882            BATE              10:27:08 
         5              5882            BATE              10:27:08 
        25              5884            CHIX              10:27:08 
        24              5884            CHIX              10:27:08 
        24              5884            CHIX              10:27:08 
        28              5884            CHIX              10:27:08 
        41              5870            CHIX              10:23:41 
       121              5870             LSE              10:23:41 
        24              5868            CHIX              10:21:59 
        24              5868            CHIX              10:21:59 
        25              5874            CHIX              10:20:38 
        42              5874            CHIX              10:20:38 
        16              5874            BATE              10:20:14 
       109              5874             LSE              10:20:14 
        15              5876            CHIX              10:19:50 
        18              5876            CHIX              10:19:50 
        14              5876            CHIX              10:19:50 
        10              5876            CHIX              10:19:50 
         4              5874            CHIX              10:18:05 
        19              5874            BATE              10:17:16 
        29              5874            CHIX              10:17:16 
        26              5874            CHIX              10:17:16 
        20              5880            BATE              10:15:27 
        12              5880            CHIX              10:15:27 
        15              5880            CHIX              10:15:27 
        28              5884            CHIX              10:13:59 
        25              5884            CHIX              10:13:59 
        25              5884            CHIX              10:13:59 
       111              5884             LSE              10:13:59 
        25              5888            CHIX              10:11:20 
        25              5890            CHIX              10:09:57 
        37              5890            CHIX              10:09:57 
       112              5890             LSE              10:09:57 
         5              5894            CHIX              10:09:14 
        19              5892            BATE              10:08:51 
        29              5898            CHIX              10:08:05 
        25              5900            CHIX              10:06:44 
        44              5904            CHIX              10:05:43 
       125              5904             LSE              10:05:43 
        16              5908            BATE              10:04:54 
        18              5908            BATE              10:04:54 
        26              5908            CHIX              10:04:54 
        24              5906            CHIX              10:04:54 
        27              5910            CHIX              10:04:25 
        18              5902            BATE              10:02:23 
        26              5902            CHIX              10:02:03 
        16              5904            CHIX              10:02:00 
        13              5904            CHIX              10:01:59 
        37              5896            CHIX              10:01:26 
         4              5892            CHIX              10:00:14 
        17              5892            BATE              09:59:18 
        10              5892            CHIX              09:59:18 
        13              5892            CHIX              09:59:18 
        28              5896            CHIX              09:59:00 
       118              5896             LSE              09:59:00 
        26              5898            CHIX              09:58:36 
        27              5900            CHIX              09:58:36 
        25              5900            CHIX              09:58:36 
       115              5898             LSE              09:58:36 
         6              5900             LSE              09:57:59 
        32              5900             LSE              09:57:59 
        63              5900             LSE              09:57:59 
        50              5902            CHIX              09:57:34 
        17              5902             LSE              09:57:34 
        96              5902             LSE              09:57:34 
        26              5898            CHIX              09:57:11 
        36              5900             LSE              09:57:11 
        72              5900             LSE              09:57:11 
       112              5892             LSE              09:56:25 
        16              5892            BATE              09:54:55 
        25              5894            CHIX              09:54:52 
        42              5894            CHIX              09:54:52 
        24              5894            CHIX              09:54:52 
        24              5894            CHIX              09:54:52 
        33              5898            CHIX              09:54:28 
        24              5888            CHIX              09:52:41 
         3              5890            CHIX              09:52:40 
        27              5892            CHIX              09:51:50 
         2              5892            CHIX              09:51:50 
        30              5892            CHIX              09:51:50 
        18              5890            BATE              09:50:15 
        29              5890            CHIX              09:50:15 
        29              5890            CHIX              09:50:15 
       114              5890             LSE              09:50:15 
        24              5892            CHIX              09:50:03 
        29              5894            CHIX              09:48:36 
        25              5892            CHIX              09:47:27 
        26              5894            CHIX              09:47:19 
        27              5894            CHIX              09:46:03 
         6              5894            BATE              09:45:20 
         6              5894            BATE              09:45:20 
         2              5894            BATE              09:45:20 
         5              5894            BATE              09:45:20 
         7              5894            CHIX              09:45:20 
        20              5894            CHIX              09:45:20 
        26              5896            CHIX              09:45:07 
       107              5896             LSE              09:45:07 
         6              5898            BATE              09:44:41 
         3              5898            BATE              09:44:41 
         8              5898            BATE              09:44:41 
        27              5898            CHIX              09:44:41 
        30              5898            CHIX              09:44:41 
        29              5894            CHIX              09:43:02 
       106              5894             LSE              09:42:57 
         4              5896            CHIX              09:42:36 
        22              5896            CHIX              09:42:36 
        28              5898            CHIX              09:42:36 
        30              5900            CHIX              09:42:36 
        27              5894            CHIX              09:41:48 
       115              5894             LSE              09:41:48 
        29              5892            CHIX              09:39:38 
        18              5892            BATE              09:38:10 
        24              5892            CHIX              09:38:10 
         7              5894            BATE              09:37:50 
         4              5894            BATE              09:37:50 
         8              5894            BATE              09:37:50 
        25              5896            CHIX              09:37:43 
       105              5896             LSE              09:37:43 
        24              5898            CHIX              09:37:40 
        28              5898            CHIX              09:37:40 
         1              5898            CHIX              09:37:40 
        70              5892             LSE              09:36:42 
        33              5892             LSE              09:36:42 
        24              5894            CHIX              09:36:35 
        37              5894            CHIX              09:36:35 
        11              5894            CHIX              09:36:32 
        37              5892            CHIX              09:36:15 
        32              5888            CHIX              09:36:15 
        58              5888            CHIX              09:36:15 
        33              5886            CHIX              09:34:48 
        26              5888            CHIX              09:33:49 
         1              5888            CHIX              09:33:49 
        46              5886            CHIX              09:33:31 
       112              5886             LSE              09:33:31 
       115              5886             LSE              09:33:31 
        23              5888            CHIX              09:33:01 
        28              5888            CHIX              09:33:01 
        17              5890            BATE              09:31:54 
        25              5888            CHIX              09:31:54 
         7              5892            BATE              09:31:39 
         2              5892            BATE              09:31:39 
         4              5892            BATE              09:31:39 
         3              5892            BATE              09:31:39 
        24              5892            BATE              09:31:39 
        15              5892            BATE              09:31:39 
        24              5894            CHIX              09:31:18 
        28              5894            CHIX              09:31:18 
        26              5896            CHIX              09:29:25 
        29              5900            CHIX              09:28:47 
        25              5902            CHIX              09:28:31 
        79              5902             LSE              09:28:31 
        23              5902             LSE              09:28:31 
       118              5900             LSE              09:28:31 
        29              5906            CHIX              09:28:23 
        26              5906            CHIX              09:28:16 
        16              5906            BATE              09:28:00 
         3              5906            BATE              09:28:00 
        25              5908            CHIX              09:28:00 
        28              5908            CHIX              09:28:00 
        26              5920            CHIX              09:24:13 
        24              5920            CHIX              09:24:13 
       122              5920             LSE              09:24:13 
        29              5916            CHIX              09:21:25 
       122              5916             LSE              09:21:25 
        16              5918            BATE              09:20:47 
         1              5918            BATE              09:19:25 
        28              5916            CHIX              09:19:24 
       114              5918             LSE              09:19:24 
        28              5912            CHIX              09:18:06 
       113              5912             LSE              09:18:06 
         8              5916            BATE              09:17:50 
        28              5914            CHIX              09:17:20 
        93              5914             LSE              09:17:20 
        17              5914            BATE              09:17:13 
        26              5914            CHIX              09:17:13 
       107              5914             LSE              09:17:13 
        22              5914             LSE              09:17:13 
        25              5904            CHIX              09:15:54 
       116              5904             LSE              09:15:54 
        15              5894            CHIX              09:14:18 
         7              5894            CHIX              09:14:18 
         5              5894            CHIX              09:14:18 
        28              5898            CHIX              09:13:47 
        19              5898            BATE              09:11:36 
        16              5898            BATE              09:11:35 
        48              5892             LSE              09:09:20 
        70              5892             LSE              09:09:20 
       136              5892             LSE              09:09:20 
        27              5894            CHIX              09:09:14 
        26              5894            CHIX              09:09:14 
         6              5896            BATE              09:08:16 
        12              5896            BATE              09:08:16 
        27              5896            CHIX              09:08:16 
        29              5882            CHIX              09:05:01 
        14              5886            CHIX              09:04:13 
        11              5886            CHIX              09:04:13 
         6              5894             LSE              09:03:38 
        99              5894             LSE              09:03:38 
        19              5900            BATE              09:02:20 
        28              5900            CHIX              09:02:20 
        25              5902            CHIX              09:01:44 
        40              5904            BATE              09:00:40 
        29              5904            CHIX              09:00:40 
       105              5904             LSE              09:00:40 
        17              5900            BATE              08:59:03 
        18              5900            BATE              08:59:03 
        27              5900            CHIX              08:59:03 
        25              5900            CHIX              08:59:03 
       125              5900             LSE              08:59:03 
        19              5880            BATE              08:56:06 
        29              5870            CHIX              08:55:44 
       122              5870             LSE              08:55:44 
        29              5870            CHIX              08:55:20 
        28              5870            CHIX              08:54:48 
        28              5868            CHIX              08:54:10 
        28              5866            CHIX              08:52:59 
        32              5866            CHIX              08:52:59 
        38              5866             LSE              08:52:59 
        70              5866             LSE              08:52:59 
        52              5866             LSE              08:52:59 
        70              5866             LSE              08:52:59 
       104              5866             LSE              08:52:59 
        25              5868            CHIX              08:52:50 
        25              5868            CHIX              08:52:50 
        26              5868            BATE              08:51:36 
        29              5868            CHIX              08:51:36 
        91              5868             LSE              08:51:36 
        10              5868             LSE              08:51:36 
        27              5870            CHIX              08:51:13 
       113              5870             LSE              08:51:13 
        34              5872            CHIX              08:51:11 
        27              5870            CHIX              08:51:00 
        25              5860            CHIX              08:49:28 
       113              5862             LSE              08:49:09 
        63              5862             LSE              08:48:49 
        29              5862            CHIX              08:47:42 
        27              5868            CHIX              08:47:32 
        29              5870            CHIX              08:45:19 
        34              5876             LSE              08:45:17 
        86              5876             LSE              08:45:17 
        29              5878            CHIX              08:44:56 
        26              5878            CHIX              08:44:56 
        18              5880            BATE              08:44:33 
        18              5880            BATE              08:44:33 
       116              5882             LSE              08:44:30 
        18              5890            BATE              08:44:26 
        37              5890            BATE              08:44:26 
         7              5886            CHIX              08:43:45 
        18              5886            CHIX              08:43:45 
        36              5886            CHIX              08:43:45 
        34              5886            CHIX              08:43:45 
         7              5882            CHIX              08:43:05 
        17              5882            CHIX              08:43:05 
         6              5888            BATE              08:42:54 
         7              5888            BATE              08:42:54 
         7              5888            BATE              08:42:54 
       110              5892             LSE              08:41:35 
        28              5894            CHIX              08:40:30 
        24              5886            CHIX              08:38:23 
        24              5886            CHIX              08:38:23 
       124              5886             LSE              08:38:23 
        17              5880            BATE              08:37:05 
        17              5880            BATE              08:37:05 
        24              5882            CHIX              08:37:00 
       119              5882             LSE              08:37:00 
        16              5862            BATE              08:33:33 
        22              5856            CHIX              08:32:54 
         6              5856            CHIX              08:32:54 
       101              5866             LSE              08:32:00 
        29              5868            CHIX              08:31:38 
        18              5876            BATE              08:30:01 
        24              5874            CHIX              08:30:01 
       102              5876             LSE              08:30:01 
        16              5882            CHIX              08:29:36 
        26              5882            CHIX              08:29:36 
       111              5884             LSE              08:29:36 
        24              5888            CHIX              08:29:14 
        28              5888            CHIX              08:29:14 
        27              5902            CHIX              08:26:17 
        25              5902            CHIX              08:26:17 
       114              5902             LSE              08:26:17 
       123              5902             LSE              08:26:17 
         4              5910            BATE              08:25:35 
         3              5910            BATE              08:25:35 
         5              5910            BATE              08:25:35 
         5              5910            BATE              08:25:35 
        27              5920            CHIX              08:24:47 
       118              5926             LSE              08:24:44 
        24              5924            CHIX              08:20:52 
        40              5924            CHIX              08:20:52 
       115              5924             LSE              08:20:52 
        27              5926            CHIX              08:19:34 
        70              5928             LSE              08:19:34 
        38              5928             LSE              08:19:34 
        29              5932            CHIX              08:18:58 
        27              5932            CHIX              08:18:58 
        18              5914            BATE              08:17:02 
        17              5914            BATE              08:17:02 
        28              5914            CHIX              08:17:02 
        26              5914            CHIX              08:17:02 
         4              5914             LSE              08:17:02 
       104              5914             LSE              08:17:02 
       120              5914             LSE              08:17:02 
        35              5916            CHIX              08:16:44 
        19              5920            BATE              08:16:42 
       106              5912             LSE              08:15:48 
        26              5916            CHIX              08:15:34 
       124              5918             LSE              08:15:34 
        19              5934            BATE              08:13:33 
        24              5936            CHIX              08:13:25 
        19              5940            BATE              08:13:15 
       114              5934             LSE              08:12:40 
        28              5940             LSE              08:11:38 
        91              5940             LSE              08:11:38 
        26              5938            CHIX              08:10:28 
        28              5952            CHIX              08:09:04 
        24              5934            CHIX              08:06:04 
       122              5934             LSE              08:06:04 
        19              5934            BATE              08:05:29 
        16              5938            BATE              08:05:06 
        29              5952            CHIX              08:03:21 
       103              5954             LSE              08:03:20 
        53              5958             LSE              08:03:18 
        54              5958             LSE              08:03:18 
        18              5962            BATE              08:03:03 
        24              5972            CHIX              08:02:56 
        35              5970            CHIX              08:02:56 
       124              5972             LSE              08:02:56 
        42              5976            CHIX              08:02:53 
         6              5960            CHIX              08:02:02 
         9              5960            CHIX              08:02:02 
        11              5960            CHIX              08:02:02 
       135              5960             LSE              08:02:02 
        26              5966            CHIX              08:02:00 
        26              5968            CHIX              08:01:57 
        17              5928            BATE              08:00:31 
         1              5928            BATE              08:00:31 
        22              5928            BATE              08:00:31 
        14              5926            CHIX              08:00:31 
        11              5926            CHIX              08:00:31 
        24              5940            BATE              08:00:25 
         1              5940            BATE              08:00:25 
        16              5940            BATE              08:00:08 
 

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

POSSEMFMWEESEEL

(END) Dow Jones Newswires

April 27, 2022 12:27 ET (16:27 GMT)

Grafico Azioni Next (LSE:NXT)
Storico
Da Giu 2022 a Lug 2022 Clicca qui per i Grafici di Next
Grafico Azioni Next (LSE:NXT)
Storico
Da Lug 2021 a Lug 2022 Clicca qui per i Grafici di Next