TIDMNXT

RNS Number : 6858K

Next PLC

06 May 2022

NEXT plc

For immediate release

6 May 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 51,167 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5,965.3895 pence per Share.

The highest price paid per Share was 6088p and the lowest price paid per Share was 5882p.

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

Following the purchase, the Company's registered share capital consists of 131,080,611 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             25,346          5,970.11 
           CHIX             18,860          5,966.18 
           BATE              6,961          5,946.04 
 
 
 Number of   Price per Share 
    Shares           (Pence)   Trading venue   Time of transaction 
         9              5952            CHIX              16:27:58 
         2              5952            CHIX              16:27:56 
        14              5952            CHIX              16:27:56 
        25              5950            CHIX              16:27:32 
        21              5948            BATE              16:26:48 
        26              5948            CHIX              16:26:48 
         3              5952            BATE              16:26:37 
         2              5952            BATE              16:26:14 
        26              5952            CHIX              16:26:13 
        28              5952            CHIX              16:26:06 
        98              5952             LSE              16:26:06 
        17              5954            BATE              16:26:05 
        26              5954            CHIX              16:26:05 
        28              5954            CHIX              16:26:05 
       108              5954             LSE              16:26:05 
         1              5956            BATE              16:25:43 
         1              5956            BATE              16:25:43 
         5              5956            BATE              16:25:43 
        84              5954             LSE              16:25:17 
        18              5956            BATE              16:25:16 
         1              5956            BATE              16:25:16 
        52              5956            CHIX              16:25:16 
        76              5956            CHIX              16:25:16 
        37              5954             LSE              16:25:16 
         1              5952            CHIX              16:24:21 
        18              5952            BATE              16:24:17 
        18              5952            BATE              16:24:17 
        13              5952            CHIX              16:24:17 
        25              5952            CHIX              16:24:17 
        27              5952            CHIX              16:24:17 
        26              5952            CHIX              16:24:17 
       100              5952             LSE              16:24:17 
        99              5952             LSE              16:24:17 
        18              5952            CHIX              16:23:23 
        25              5950            CHIX              16:22:54 
        25              5950            BATE              16:22:53 
         5              5950            BATE              16:22:53 
        30              5950            CHIX              16:22:53 
        36              5950             LSE              16:22:53 
        20              5946            BATE              16:21:54 
        29              5946            CHIX              16:21:54 
        25              5946            CHIX              16:21:54 
       121              5946             LSE              16:21:54 
        58              5946             LSE              16:21:54 
        54              5946             LSE              16:21:54 
        35              5948            CHIX              16:21:43 
        28              5948            CHIX              16:21:43 
        77              5948            CHIX              16:21:43 
        16              5938            BATE              16:20:29 
        28              5938            CHIX              16:20:29 
        27              5938            CHIX              16:20:29 
       117              5938             LSE              16:20:29 
        18              5938            BATE              16:18:46 
         7              5938            BATE              16:18:46 
        34              5938            BATE              16:18:46 
        29              5938            CHIX              16:18:46 
         9              5938            CHIX              16:18:46 
        12              5938            CHIX              16:18:46 
       103              5938             LSE              16:18:46 
        68              5938             LSE              16:18:46 
        34              5938             LSE              16:18:46 
        29              5940            CHIX              16:17:53 
        47              5940            CHIX              16:17:53 
         4              5940            CHIX              16:17:53 
         4              5938            CHIX              16:17:50 
        27              5938            BATE              16:17:09 
        17              5938            BATE              16:17:09 
        41              5938            CHIX              16:17:09 
        25              5936            CHIX              16:16:20 
        25              5938            CHIX              16:15:51 
        13              5934            BATE              16:14:31 
        27              5934            CHIX              16:14:31 
        25              5934            CHIX              16:14:31 
        30              5934            CHIX              16:14:31 
        70              5934             LSE              16:14:31 
        38              5934             LSE              16:14:31 
       108              5934             LSE              16:14:31 
        25              5936            CHIX              16:14:29 
        45              5936            CHIX              16:14:29 
        19              5924            BATE              16:11:37 
        27              5924            CHIX              16:11:37 
        29              5924            CHIX              16:11:19 
        26              5928            CHIX              16:11:17 
       119              5928             LSE              16:11:17 
        11              5930            BATE              16:10:38 
         5              5930            BATE              16:10:38 
         8              5930            CHIX              16:10:38 
        27              5930            CHIX              16:10:38 
        24              5930            CHIX              16:10:38 
        24              5928            CHIX              16:10:12 
        79              5928            CHIX              16:10:12 
        29              5930            BATE              16:10:03 
        25              5930            CHIX              16:10:03 
       120              5930             LSE              16:10:03 
         2              5932            CHIX              16:09:38 
        24              5932            CHIX              16:09:33 
        18              5932            BATE              16:09:31 
         1              5930            BATE              16:07:44 
         2              5930            BATE              16:07:40 
        44              5930            CHIX              16:07:38 
        17              5926            CHIX              16:07:17 
        25              5926            CHIX              16:07:17 
        89              5926             LSE              16:07:17 
        25              5926             LSE              16:07:17 
       114              5926             LSE              16:07:17 
        25              5928            CHIX              16:06:47 
        34              5928            CHIX              16:06:47 
        51              5924            CHIX              16:06:23 
        27              5918            CHIX              16:05:13 
        25              5918            CHIX              16:05:13 
        32              5918            CHIX              16:05:13 
        62              5918             LSE              16:03:52 
        54              5918             LSE              16:03:52 
         3              5924            BATE              16:03:16 
         3              5924            BATE              16:03:16 
         6              5924            BATE              16:03:16 
         5              5924            BATE              16:03:16 
        29              5924            CHIX              16:03:16 
        26              5930            CHIX              16:02:33 
        19              5930            BATE              16:01:55 
        25              5930            CHIX              16:01:55 
       120              5932             LSE              16:01:26 
        27              5936            CHIX              16:00:40 
        28              5930            CHIX              16:00:04 
         5              5934            CHIX              15:59:51 
        24              5934            CHIX              15:59:51 
        16              5936            BATE              15:59:48 
        21              5936            CHIX              15:59:48 
         5              5936            CHIX              15:59:48 
        35              5936            CHIX              15:59:48 
       105              5936             LSE              15:59:48 
         5              5938            CHIX              15:59:41 
         1              5936            CHIX              15:58:55 
        23              5936            CHIX              15:58:55 
        44              5936            CHIX              15:58:55 
         1              5936            CHIX              15:58:43 
        19              5924            BATE              15:56:38 
        27              5926            CHIX              15:55:31 
        10              5926            CHIX              15:55:31 
        19              5926            CHIX              15:55:31 
       109              5926             LSE              15:55:31 
        25              5926            CHIX              15:54:21 
        24              5926            CHIX              15:54:00 
        27              5926            CHIX              15:53:55 
        32              5926            CHIX              15:53:55 
        18              5920            BATE              15:52:25 
        18              5920            BATE              15:52:25 
        28              5920            CHIX              15:52:25 
        26              5920            CHIX              15:52:25 
        24              5922            CHIX              15:51:11 
        34              5922            CHIX              15:51:11 
         3              5918            CHIX              15:50:51 
        13              5920            BATE              15:50:18 
         5              5920            BATE              15:50:18 
        26              5920            CHIX              15:50:18 
       119              5920             LSE              15:50:18 
        99              5916             LSE              15:48:54 
        16              5920            BATE              15:48:07 
        34              5920            CHIX              15:48:07 
        26              5924            CHIX              15:48:05 
        26              5924            CHIX              15:48:05 
        89              5924             LSE              15:48:05 
        30              5924             LSE              15:48:05 
        17              5928            BATE              15:47:45 
        25              5928            CHIX              15:47:45 
        98              5928             LSE              15:47:45 
        26              5930            CHIX              15:47:27 
        37              5930            CHIX              15:47:27 
        27              5912            CHIX              15:45:36 
        28              5912            CHIX              15:45:36 
         9              5912            CHIX              15:45:36 
        19              5902            BATE              15:45:00 
        27              5902            CHIX              15:45:00 
        29              5902            CHIX              15:45:00 
       104              5904             LSE              15:44:59 
        29              5906            CHIX              15:44:37 
        24              5906            CHIX              15:44:37 
        94              5906             LSE              15:44:37 
        27              5906             LSE              15:44:37 
        40              5908             LSE              15:44:14 
         4              5906            CHIX              15:44:07 
        24              5906            CHIX              15:44:07 
        21              5908             LSE              15:44:07 
        16              5904            BATE              15:42:33 
        27              5904            CHIX              15:42:33 
        18              5908            BATE              15:42:21 
        19              5908            BATE              15:42:21 
        26              5908            CHIX              15:42:21 
       107              5908             LSE              15:42:21 
        27              5904            CHIX              15:41:19 
        28              5904            CHIX              15:41:19 
        32              5904            CHIX              15:41:19 
        27              5904            CHIX              15:41:19 
        29              5892            CHIX              15:40:36 
       115              5892             LSE              15:40:36 
        28              5888            CHIX              15:40:01 
        48              5884            CHIX              15:39:35 
        18              5882            BATE              15:38:44 
        21              5882            BATE              15:38:44 
        29              5882            CHIX              15:38:44 
        28              5886            CHIX              15:38:40 
        40              5886             LSE              15:38:40 
        32              5886             LSE              15:38:40 
        45              5886             LSE              15:38:40 
       115              5886             LSE              15:38:40 
         6              5892            BATE              15:37:46 
        11              5892            BATE              15:37:46 
        21              5890            CHIX              15:37:46 
        33              5890            CHIX              15:37:46 
        50              5888             LSE              15:37:46 
        72              5888             LSE              15:37:41 
       107              5888             LSE              15:37:38 
        37              5894            CHIX              15:37:26 
         6              5894            CHIX              15:37:26 
       112              5896             LSE              15:37:26 
       106              5896             LSE              15:37:26 
        27              5898            CHIX              15:37:25 
       106              5900             LSE              15:37:25 
        19              5910            BATE              15:37:23 
        18              5918            BATE              15:37:23 
        15              5918            BATE              15:37:23 
        55              5918            BATE              15:37:23 
         9              5918            BATE              15:37:23 
        17              5924            BATE              15:37:23 
        40              5918            BATE              15:37:23 
        15              5918            BATE              15:37:23 
         2              5918            BATE              15:37:23 
        14              5924            BATE              15:37:23 
         3              5924            BATE              15:37:23 
        32              5924            BATE              15:37:23 
        17              5938            BATE              15:37:23 
        25              5938            BATE              15:37:23 
        13              5924            BATE              15:37:23 
        11              5924            BATE              15:37:23 
        19              5924            BATE              15:37:23 
         1              5938            BATE              15:37:23 
        15              5938            BATE              15:37:23 
         8              5938            BATE              15:37:23 
         7              5938            BATE              15:37:23 
       138              5938            BATE              15:37:23 
         4              5938            BATE              15:37:23 
        23              5938            BATE              15:37:23 
        18              5938            BATE              15:37:23 
        13              5938            BATE              15:37:23 
        17              5938            BATE              15:37:23 
         5              5938            BATE              15:37:23 
         1              5938            BATE              15:37:23 
        11              5938            BATE              15:37:23 
        24              5938            BATE              15:37:23 
        25              5938            BATE              15:37:23 
       139              5938            BATE              15:37:23 
        11              5938            BATE              15:37:23 
        76              5938            BATE              15:37:23 
        10              5938            BATE              15:37:23 
        15              5938            BATE              15:37:23 
        30              5938            BATE              15:37:23 
        35              5918            BATE              15:37:23 
       142              5938            BATE              15:37:23 
        31              5918            BATE              15:37:23 
        16              5924            BATE              15:37:23 
        54              5938            BATE              15:37:23 
        23              5938            BATE              15:37:23 
        36              5918            BATE              15:37:23 
       199              5938            BATE              15:37:23 
        38              5918            BATE              15:37:23 
        21              5938            BATE              15:37:23 
        41              5918            BATE              15:37:23 
       121              5938            BATE              15:37:23 
        51              5904            BATE              15:37:23 
       142              5938            BATE              15:37:23 
        55              5904            BATE              15:37:23 
         1              5904            BATE              15:37:23 
        54              5904            BATE              15:37:23 
        23              5938            BATE              15:37:23 
        55              5902            BATE              15:37:23 
        45              5938            BATE              15:37:23 
         6              5938            BATE              15:37:23 
        66              5900            BATE              15:37:23 
        64              5918            BATE              15:37:23 
        55              5910            BATE              15:37:23 
        50              5924            BATE              15:37:23 
        93              5904            BATE              15:37:23 
        28              5900            BATE              15:37:23 
        28              5898            BATE              15:37:23 
         2              5898            BATE              15:37:23 
        15              5890            BATE              15:37:23 
        10              5890            BATE              15:37:23 
        21              5892            BATE              15:37:23 
        26              5890            BATE              15:37:23 
         3              5892            BATE              15:37:23 
        35              5892            BATE              15:37:23 
        28              5894            BATE              15:37:23 
        28              5888            BATE              15:37:23 
        19              5886            BATE              15:37:23 
         4              5886            BATE              15:37:23 
        28              5886            BATE              15:37:23 
        29              5904            CHIX              15:37:23 
        27              5904            CHIX              15:37:23 
        28              5906            CHIX              15:37:23 
        26              5906            CHIX              15:37:23 
        39              5904            CHIX              15:37:23 
        76              5900            CHIX              15:37:23 
         2              5900            CHIX              15:37:23 
       120              5906             LSE              15:37:23 
       108              5904             LSE              15:37:23 
        72              5904             LSE              15:37:23 
        13              5904             LSE              15:37:23 
        59              5904             LSE              15:37:23 
        18              5886            CHIX              15:37:09 
         9              5886            CHIX              15:37:09 
         1              5888            BATE              15:37:07 
        16              5892            CHIX              15:37:02 
        27              5892            CHIX              15:36:41 
       122              5892             LSE              15:36:41 
        23              5896            BATE              15:36:15 
        28              5896            CHIX              15:36:15 
        19              5900            CHIX              15:36:04 
        13              5900            CHIX              15:36:04 
        38              5900            CHIX              15:36:04 
        26              5900            CHIX              15:36:04 
         7              5898            CHIX              15:34:17 
       117              5898             LSE              15:34:08 
        25              5900            CHIX              15:33:53 
        31              5904            CHIX              15:33:46 
        15              5908            BATE              15:32:50 
         2              5908            BATE              15:32:50 
        18              5908            BATE              15:32:50 
        29              5910            CHIX              15:32:49 
        24              5910            CHIX              15:32:49 
        10              5912            BATE              15:32:39 
        28              5912            CHIX              15:32:39 
         8              5912            BATE              15:32:33 
        26              5914            CHIX              15:32:20 
        29              5914            CHIX              15:32:20 
         1              5916            BATE              15:32:09 
        21              5916            BATE              15:32:09 
        26              5916            CHIX              15:31:42 
        24              5918            CHIX              15:31:40 
       106              5918             LSE              15:31:40 
        27              5918            BATE              15:31:34 
        19              5920            BATE              15:31:30 
         4              5922            BATE              15:30:56 
         7              5922            BATE              15:30:56 
         3              5924            CHIX              15:29:46 
         4              5922            CHIX              15:29:46 
        39              5926            CHIX              15:29:35 
        14              5928            BATE              15:29:24 
        19              5928            BATE              15:29:24 
        29              5930            CHIX              15:29:23 
       112              5928             LSE              15:29:23 
         2              5930            BATE              15:29:15 
        15              5932            BATE              15:29:15 
        15              5930            CHIX              15:29:15 
        40              5930            CHIX              15:29:15 
        27              5930            CHIX              15:28:52 
        99              5930             LSE              15:28:52 
        27              5932            CHIX              15:28:50 
        26              5932            BATE              15:28:49 
         3              5932            BATE              15:28:49 
        16              5932            BATE              15:28:49 
        36              5932            CHIX              15:28:49 
       104              5932             LSE              15:28:49 
        68              5932             LSE              15:28:49 
        49              5932             LSE              15:28:49 
        25              5934            CHIX              15:27:57 
        28              5934            CHIX              15:27:20 
        18              5932            BATE              15:25:06 
        25              5932            CHIX              15:25:06 
        28              5932            CHIX              15:25:06 
        27              5932            CHIX              15:25:06 
        40              5934            CHIX              15:25:06 
       109              5932             LSE              15:25:06 
       122              5932             LSE              15:25:06 
        17              5930            BATE              15:23:05 
        28              5930            CHIX              15:23:05 
        29              5930            CHIX              15:23:05 
        16              5932            BATE              15:22:53 
        29              5932            CHIX              15:22:53 
        16              5934            BATE              15:22:49 
        29              5934            CHIX              15:22:49 
        26              5934            CHIX              15:22:49 
        17              5934            BATE              15:22:46 
        51              5922            CHIX              15:21:08 
        27              5926            CHIX              15:20:29 
         3              5926            CHIX              15:20:13 
        27              5926            CHIX              15:19:58 
         8              5926            BATE              15:19:57 
        11              5926            BATE              15:19:57 
        19              5928            BATE              15:19:47 
       102              5928             LSE              15:19:47 
        28              5928            CHIX              15:19:46 
       105              5928             LSE              15:19:46 
        18              5930            BATE              15:18:56 
        14              5930            CHIX              15:18:56 
        10              5930            CHIX              15:18:56 
        45              5930            CHIX              15:18:56 
        18              5928            BATE              15:18:36 
        22              5920            CHIX              15:18:23 
        26              5922            CHIX              15:18:04 
        27              5922            CHIX              15:18:04 
        13              5920            CHIX              15:17:39 
        12              5920            CHIX              15:17:39 
        28              5914            CHIX              15:17:31 
       113              5916             LSE              15:17:31 
        18              5918            BATE              15:17:30 
        16              5918            BATE              15:17:30 
        39              5916            CHIX              15:16:21 
        18              5910            CHIX              15:14:51 
         6              5910            CHIX              15:14:51 
        25              5916            BATE              15:14:31 
        26              5916            CHIX              15:14:31 
        29              5916            CHIX              15:14:31 
        24              5916            CHIX              15:14:31 
        98              5916             LSE              15:14:31 
        17              5918            BATE              15:14:28 
        26              5918            CHIX              15:14:28 
        32              5918            CHIX              15:14:26 
        25              5910            CHIX              15:12:59 
        31              5910            CHIX              15:12:59 
        29              5912            CHIX              15:12:57 
        43              5908            CHIX              15:12:25 
       100              5908             LSE              15:12:25 
        18              5906            CHIX              15:11:46 
        26              5906            CHIX              15:11:46 
         2              5908            CHIX              15:11:45 
         3              5908            CHIX              15:11:43 
        18              5906            BATE              15:11:42 
        19              5906            BATE              15:11:42 
        30              5910            CHIX              15:11:32 
        14              5910            CHIX              15:11:32 
       122              5900             LSE              15:11:02 
         1              5902            CHIX              15:11:01 
        25              5902            CHIX              15:11:01 
        29              5904            CHIX              15:10:13 
        27              5910            BATE              15:09:58 
        25              5910            CHIX              15:09:58 
         5              5912            BATE              15:09:44 
        13              5912            CHIX              15:09:44 
         4              5912            CHIX              15:09:44 
        11              5912            CHIX              15:09:44 
        24              5912            CHIX              15:09:44 
         3              5914            CHIX              15:09:38 
        19              5914            BATE              15:09:27 
        27              5920            CHIX              15:08:27 
        29              5920            CHIX              15:08:27 
        11              5924            CHIX              15:08:09 
        18              5924            CHIX              15:08:09 
        27              5924            CHIX              15:08:09 
       105              5922             LSE              15:08:09 
        10              5926            CHIX              15:08:00 
        25              5928            CHIX              15:08:00 
        15              5926            CHIX              15:08:00 
        31              5922            BATE              15:07:31 
        18              5920            BATE              15:07:31 
        29              5922             LSE              15:07:31 
        30              5922             LSE              15:07:31 
        70              5922             LSE              15:07:31 
       121              5922             LSE              15:07:31 
        40              5924             LSE              15:07:29 
        70              5924             LSE              15:07:27 
        16              5918            BATE              15:06:39 
         4              5918            BATE              15:06:39 
        31              5922            CHIX              15:06:39 
        24              5922            CHIX              15:06:39 
         1              5922            CHIX              15:06:39 
       117              5922            CHIX              15:06:39 
       122              5922             LSE              15:06:39 
        16              5916            CHIX              15:06:02 
        29              5904            CHIX              15:05:06 
        13              5902            CHIX              15:04:59 
        36              5902            CHIX              15:04:47 
        10              5902            CHIX              15:04:46 
         1              5902            BATE              15:04:34 
         2              5900            BATE              15:04:34 
        14              5902            BATE              15:04:34 
       106              5898             LSE              15:04:31 
        10              5898             LSE              15:04:31 
       110              5898             LSE              15:04:31 
        64              5902            CHIX              15:04:11 
        21              5900            CHIX              15:04:11 
        27              5900            CHIX              15:04:11 
         4              5898            CHIX              15:04:02 
        34              5896            CHIX              15:02:30 
        15              5896            CHIX              15:02:30 
         4              5896            CHIX              15:02:30 
        24              5894            BATE              15:00:56 
        27              5894            CHIX              15:00:56 
       102              5892             LSE              15:00:56 
        20              5894            CHIX              15:00:29 
         8              5894            CHIX              15:00:29 
         3              5896            CHIX              15:00:29 
         6              5896            CHIX              15:00:29 
        16              5896            CHIX              15:00:29 
        39              5896             LSE              15:00:29 
        23              5896             LSE              15:00:29 
        40              5896             LSE              15:00:29 
        17              5898            BATE              15:00:18 
        17              5900            BATE              15:00:18 
        28              5898            CHIX              15:00:18 
        27              5898            CHIX              15:00:18 
       102              5898             LSE              15:00:18 
       107              5898             LSE              15:00:18 
         2              5898             LSE              15:00:18 
        44              5902            CHIX              15:00:16 
        24              5902            CHIX              15:00:16 
        26              5896            CHIX              14:58:35 
        24              5896            CHIX              14:57:11 
       118              5896             LSE              14:57:11 
        26              5898            BATE              14:56:54 
        39              5898            CHIX              14:56:54 
        11              5902            BATE              14:55:25 
        22              5902            BATE              14:55:25 
        26              5902            CHIX              14:55:25 
         1              5902            CHIX              14:55:25 
        28              5902            CHIX              14:55:25 
         1              5904            CHIX              14:55:22 
         3              5902            CHIX              14:55:00 
        10              5902            CHIX              14:54:10 
        19              5902            BATE              14:53:57 
        29              5898            CHIX              14:53:33 
        27              5898            CHIX              14:53:33 
        45              5898             LSE              14:53:33 
        70              5898             LSE              14:53:33 
        26              5900            CHIX              14:51:49 
        33              5900             LSE              14:51:49 
        32              5900             LSE              14:51:49 
        40              5900             LSE              14:51:49 
        27              5902            CHIX              14:51:34 
        29              5906            CHIX              14:51:14 
        18              5906            CHIX              14:51:14 
        11              5906            CHIX              14:51:14 
        26              5908            CHIX              14:50:18 
        42              5908             LSE              14:50:18 
        65              5908             LSE              14:50:18 
         4              5908            BATE              14:49:32 
        13              5908            BATE              14:49:32 
        28              5908            BATE              14:49:32 
        24              5908            CHIX              14:49:32 
        25              5908            CHIX              14:49:32 
        26              5908            CHIX              14:49:32 
       113              5908             LSE              14:49:32 
        28              5908            CHIX              14:49:00 
        20              5896            CHIX              14:47:52 
         9              5896            CHIX              14:47:52 
       100              5898             LSE              14:47:09 
         5              5900            BATE              14:46:16 
        13              5900            BATE              14:46:16 
        16              5900            BATE              14:46:16 
        24              5900            CHIX              14:46:16 
        26              5902            CHIX              14:46:05 
        26              5902            CHIX              14:46:05 
         2              5898            BATE              14:45:30 
        15              5898            BATE              14:45:30 
        26              5898            BATE              14:45:30 
        17              5900            CHIX              14:45:17 
        22              5904             LSE              14:44:07 
        95              5904             LSE              14:44:07 
        37              5906            BATE              14:44:06 
        27              5906            CHIX              14:44:06 
        26              5904            CHIX              14:44:06 
        28              5904            CHIX              14:44:06 
        10              5912            BATE              14:43:19 
         3              5912            BATE              14:43:19 
         1              5910            BATE              14:43:19 
        27              5908            CHIX              14:43:18 
        30              5910            CHIX              14:43:03 
        30              5912            BATE              14:42:46 
        34              5912            CHIX              14:42:46 
         2              5914            CHIX              14:42:08 
        24              5914            CHIX              14:42:08 
         1              5914            CHIX              14:42:08 
         3              5910            BATE              14:41:32 
       114              5908             LSE              14:41:29 
        24              5908            CHIX              14:40:21 
        17              5912            BATE              14:39:31 
        33              5912            CHIX              14:39:31 
        86              5918             LSE              14:38:52 
        12              5918             LSE              14:38:52 
        41              5922            CHIX              14:38:23 
        25              5922            CHIX              14:38:18 
        19              5922            BATE              14:38:16 
       115              5922             LSE              14:38:16 
        28              5922            CHIX              14:37:46 
        32              5922            CHIX              14:37:42 
        27              5916            CHIX              14:36:49 
        30              5918            CHIX              14:35:59 
        75              5922             LSE              14:35:45 
        27              5922             LSE              14:35:45 
        26              5928            CHIX              14:35:02 
        24              5928            CHIX              14:35:02 
         3              5928            CHIX              14:34:58 
        27              5924            CHIX              14:34:27 
       100              5922             LSE              14:34:27 
       106              5922             LSE              14:34:27 
        27              5926            CHIX              14:34:23 
         2              5926            CHIX              14:34:23 
        26              5928            CHIX              14:34:22 
        26              5930            CHIX              14:33:40 
         1              5936            BATE              14:32:53 
        17              5936            BATE              14:32:53 
        24              5936            BATE              14:32:53 
        26              5936            CHIX              14:32:53 
       108              5938             LSE              14:32:53 
        27              5942            CHIX              14:32:44 
        29              5944            CHIX              14:32:05 
        18              5948            BATE              14:30:04 
        17              5948            BATE              14:30:04 
        25              5952            CHIX              14:30:04 
        26              5952            CHIX              14:30:04 
        25              5952            CHIX              14:30:04 
        27              5952            CHIX              14:30:04 
        61              5954            CHIX              14:30:04 
        14              5952             LSE              14:30:04 
        26              5952             LSE              14:30:04 
        26              5950             LSE              14:30:04 
        40              5950             LSE              14:30:04 
       109              5952             LSE              14:30:04 
        29              5948            CHIX              14:27:08 
        62              5948            CHIX              14:27:08 
        27              5936            CHIX              14:24:18 
         1              5944            CHIX              14:23:16 
        25              5946            CHIX              14:23:05 
         1              5946            CHIX              14:23:05 
        24              5948            CHIX              14:22:16 
         8              5950            CHIX              14:22:11 
         3              5950            BATE              14:22:08 
         8              5950            CHIX              14:22:08 
        19              5950            CHIX              14:22:08 
         4              5950            BATE              14:21:25 
        11              5950            BATE              14:21:25 
        13              5950            CHIX              14:21:25 
         4              5950            CHIX              14:21:25 
       102              5950             LSE              14:21:14 
        12              5952            BATE              14:21:05 
         5              5952            BATE              14:21:05 
        29              5954            CHIX              14:20:40 
        29              5954            CHIX              14:20:40 
        32              5954            CHIX              14:20:40 
        18              5950            BATE              14:20:09 
         1              5950            BATE              14:20:09 
        22              5950            BATE              14:20:09 
         6              5950            BATE              14:20:09 
         2              5950            BATE              14:20:09 
        25              5946            CHIX              14:17:48 
         1              5948            BATE              14:17:30 
        25              5948            CHIX              14:17:11 
        25              5948            CHIX              14:17:01 
         2              5950            CHIX              14:16:30 
         2              5952            CHIX              14:16:15 
        30              5952            CHIX              14:16:15 
        49              5952            CHIX              14:16:15 
        24              5946            CHIX              14:15:18 
         3              5946            CHIX              14:15:18 
       111              5948             LSE              14:15:13 
        25              5952            CHIX              14:15:00 
        19              5954            BATE              14:14:53 
        21              5954            BATE              14:14:53 
        28              5954            CHIX              14:14:53 
       107              5956             LSE              14:14:53 
        29              5956            CHIX              14:13:53 
        11              5956             LSE              14:13:53 
        22              5962            CHIX              14:13:51 
         5              5962            CHIX              14:13:48 
        51              5962             LSE              14:13:43 
        52              5962             LSE              14:13:43 
        18              5962             LSE              14:13:43 
        28              5966            CHIX              14:13:26 
        34              5970            CHIX              14:13:03 
        17              5970            BATE              14:13:01 
        27              5970            CHIX              14:13:01 
        33              5972             LSE              14:13:01 
        40              5972             LSE              14:13:01 
        29              5972            CHIX              14:11:40 
        27              5972            CHIX              14:11:40 
        33              5972            CHIX              14:11:40 
        97              5972             LSE              14:11:40 
         9              5972             LSE              14:11:40 
         5              5970            CHIX              14:11:13 
        29              5960            CHIX              14:10:18 
        24              5968            CHIX              14:10:00 
       104              5972             LSE              14:09:42 
         6              5974            BATE              14:05:42 
        19              5974            BATE              14:05:42 
         8              5974            CHIX              14:05:42 
        27              5974            CHIX              14:05:42 
        24              5974            CHIX              14:05:42 
       108              5974             LSE              14:05:42 
        17              5976            BATE              14:05:28 
        34              5976            BATE              14:05:28 
        26              5976            CHIX              14:05:28 
        23              5974            CHIX              14:04:48 
         7              5974            CHIX              14:04:48 
       145              5974             LSE              14:04:48 
        24              5976            CHIX              14:04:47 
        35              5976            CHIX              14:04:47 
        16              5976            BATE              14:04:37 
        29              5972            CHIX              14:03:48 
        34              5970            CHIX              14:00:34 
         2              5970            BATE              13:59:13 
         8              5970            BATE              13:59:13 
         6              5970            BATE              13:59:13 
        25              5972            CHIX              13:59:13 
        28              5972            CHIX              13:59:13 
        25              5974            CHIX              13:58:49 
        19              5976            BATE              13:57:26 
         1              5976            BATE              13:57:26 
        26              5976            CHIX              13:57:26 
       111              5976             LSE              13:57:26 
        25              5976            CHIX              13:55:55 
         2              5976            CHIX              13:55:55 
        11              5976            CHIX              13:55:55 
        19              5976            CHIX              13:55:55 
        42              5978            CHIX              13:55:09 
        25              5980            CHIX              13:53:47 
        27              5982            CHIX              13:52:54 
        29              5984            CHIX              13:52:10 
        16              5986            BATE              13:50:49 
        25              5988            CHIX              13:49:36 
        19              5994            BATE              13:49:04 
       104              5994             LSE              13:49:04 
        28              5996            CHIX              13:48:42 
        27              5996            CHIX              13:48:42 
        26              5998            CHIX              13:48:35 
        24              5996            CHIX              13:45:22 
        16              6002            BATE              13:43:08 
        18              6002            BATE              13:43:08 
        24              6004            CHIX              13:43:08 
        27              6004            CHIX              13:43:08 
       101              6004             LSE              13:43:08 
         4              6002            CHIX              13:42:30 
        24              6002            CHIX              13:42:30 
        29              5996            CHIX              13:41:09 
        17              6002            BATE              13:40:27 
        17              6002            BATE              13:40:27 
        25              6004            CHIX              13:40:00 
        24              6004            CHIX              13:40:00 
         5              6008            BATE              13:37:53 
        27              6002            CHIX              13:37:20 
        28              6008            CHIX              13:37:07 
        16              6008            CHIX              13:37:07 
        13              6008            CHIX              13:37:07 
       117              6008             LSE              13:37:07 
        24              5998            CHIX              13:35:24 
        17              6000            BATE              13:33:46 
       112              6000             LSE              13:33:46 
         1              6000            BATE              13:32:11 
        18              6000            BATE              13:32:10 
        19              6018            BATE              13:31:40 
        29              6022            CHIX              13:31:33 
        18              6022            CHIX              13:31:33 
         9              6022            CHIX              13:31:33 
        18              6026            BATE              13:31:25 
        21              6026            BATE              13:31:25 
        25              6026            CHIX              13:31:25 
        24              6028            CHIX              13:31:23 
        37              6030            BATE              13:31:06 
        29              6030            CHIX              13:31:06 
        26              6030            CHIX              13:31:06 
       101              6028             LSE              13:31:06 
        11              6032            CHIX              13:31:02 
        15              6032            CHIX              13:31:02 
       121              6034             LSE              13:31:01 
         5              6034            CHIX              13:30:53 
        19              6034            CHIX              13:30:53 
        36              6034            CHIX              13:30:53 
        24              6034            CHIX              13:30:53 
        72              6034             LSE              13:30:53 
        33              6034             LSE              13:30:53 
        16              6002            BATE              13:30:03 
         1              6000            BATE              13:30:03 
        16              6000            BATE              13:30:03 
        26              6002             LSE              13:30:03 
        29              6002             LSE              13:30:03 
         1              6002             LSE              13:30:03 
         2              6002            BATE              13:29:48 
        26              6002            CHIX              13:29:48 
        16              6006            BATE              13:29:26 
        45              6004            CHIX              13:28:42 
        29              6004            CHIX              13:28:40 
        18              5996            BATE              13:26:45 
        39              5996            CHIX              13:26:45 
       105              5996             LSE              13:26:45 
        25              5994            CHIX              13:25:26 
        16              5992            BATE              13:24:13 
        29              5992            CHIX              13:24:13 
        26              5992            CHIX              13:22:50 
        19              5994            BATE              13:22:16 
       100              5994             LSE              13:22:15 
         2              5992            CHIX              13:19:49 
        36              5992            BATE              13:19:48 
        30              5992            CHIX              13:19:48 
        83              5992            CHIX              13:19:48 
        18              5986            BATE              13:17:24 
        24              5986            CHIX              13:17:24 
        29              5986            CHIX              13:17:24 
        98              5986             LSE              13:17:24 
        44              5988            CHIX              13:16:50 
        24              5988            CHIX              13:16:50 
        18              5986            BATE              13:14:23 
        16              5986            BATE              13:13:17 
        28              5986            CHIX              13:13:17 
        50              5986            CHIX              13:13:17 
        12              5984            CHIX              13:13:17 
         4              5986            CHIX              13:13:17 
        34              5986            CHIX              13:13:17 
        61              5984             LSE              13:13:17 
        19              5976            CHIX              13:10:12 
        33              5976             LSE              13:10:12 
        50              5976             LSE              13:10:12 
        27              5976            BATE              13:06:02 
        27              5978            CHIX              13:05:50 
        30              5978            CHIX              13:05:50 
        22              5978            BATE              13:05:38 
        26              5978            CHIX              13:05:37 
         9              5978            BATE              13:05:26 
        10              5978            BATE              13:05:26 
        21              5978            CHIX              13:05:26 
         7              5978            CHIX              13:05:26 
       118              5978             LSE              13:05:26 
        27              5974            CHIX              13:04:20 
         7              5974            BATE              13:04:02 
        11              5974            BATE              13:04:02 
        11              5968            CHIX              13:02:50 
        14              5966            BATE              13:02:20 
         9              5966            BATE              13:02:20 
        15              5962            BATE              13:00:10 
       102              5962             LSE              13:00:10 
        31              5956            BATE              12:57:20 
        24              5956            CHIX              12:57:20 
        30              5956            CHIX              12:57:20 
        13              5958            CHIX              12:54:37 
        19              5960            BATE              12:54:27 
         3              5958            CHIX              12:54:27 
        28              5958            CHIX              12:54:27 
        28              5958            CHIX              12:54:27 
        29              5962            CHIX              12:54:26 
        16              5962             LSE              12:54:26 
        45              5962             LSE              12:54:26 
        32              5960             LSE              12:54:26 
        40              5960             LSE              12:54:26 
       181              5962             LSE              12:54:26 
        28              5954            BATE              12:53:38 
        29              5954            CHIX              12:53:38 
        28              5954            CHIX              12:53:38 
        36              5954            CHIX              12:53:38 
        15              5954            CHIX              12:53:38 
        25              5954            CHIX              12:53:38 
        28              5954             LSE              12:53:38 
        90              5954             LSE              12:53:38 
        90              5954             LSE              12:53:38 
        29              5954            CHIX              12:53:24 
        29              5954            CHIX              12:53:03 
        90              5954             LSE              12:53:03 
       103              5954             LSE              12:53:03 
         1              5954            CHIX              12:52:20 
        26              5954            CHIX              12:52:20 
        30              5952            BATE              12:51:34 
        24              5954            CHIX              12:51:34 
        26              5954            CHIX              12:51:34 
        27              5952            CHIX              12:51:34 
        24              5950            BATE              12:50:00 
        27              5950            CHIX              12:50:00 
       101              5950             LSE              12:50:00 
        26              5952            CHIX              12:49:30 
        18              5950            BATE              12:46:50 
        25              5950            CHIX              12:46:50 
        24              5950            CHIX              12:46:50 
        25              5950            CHIX              12:44:02 
         2              5948            CHIX              12:42:00 
        25              5948            CHIX              12:41:59 
        40              5948             LSE              12:41:59 
        62              5948             LSE              12:41:59 
        27              5948            CHIX              12:37:27 
        18              5950            CHIX              12:35:32 
         8              5950            CHIX              12:35:32 
        30              5952            BATE              12:32:53 
        29              5952            CHIX              12:32:53 
        25              5952            CHIX              12:32:53 
        77              5952             LSE              12:32:53 
        40              5952             LSE              12:32:53 
       121              5952             LSE              12:32:53 
        19              5956            CHIX              12:32:50 
        28              5954            BATE              12:32:49 
        25              5954            CHIX              12:32:49 
        29              5954            CHIX              12:32:49 
        24              5948            CHIX              12:25:32 
        18              5950            BATE              12:25:07 
        25              5950            CHIX              12:25:07 
        29              5950            CHIX              12:25:07 
        16              5950            BATE              12:23:46 
        28              5950            CHIX              12:23:46 
        13              5948            CHIX              12:23:20 
        26              5948            CHIX              12:23:20 
        24              5948            CHIX              12:22:43 
        37              5952            BATE              12:22:33 
        29              5952            CHIX              12:22:33 
        26              5952            CHIX              12:22:33 
        42              5952             LSE              12:22:33 
        79              5952             LSE              12:22:33 
        27              5954            CHIX              12:19:58 
       121              5954             LSE              12:19:58 
        27              5958            CHIX              12:19:09 
        25              5948            CHIX              12:18:27 
        27              5948            CHIX              12:18:27 
        28              5948            CHIX              12:18:27 
        42              5948            CHIX              12:18:27 
       100              5948             LSE              12:18:27 
        22              5946            CHIX              12:16:57 
        14              5940            BATE              12:14:56 
         4              5940            BATE              12:14:44 
         3              5942            CHIX              12:14:44 
        22              5942            CHIX              12:14:42 
         4              5944            CHIX              12:14:31 
        25              5948            CHIX              12:12:42 
        27              5952            CHIX              12:11:18 
        24              5956            CHIX              12:09:09 
        32              5958             LSE              12:09:08 
        69              5958             LSE              12:09:08 
        10              5960            BATE              12:07:06 
         9              5960            BATE              12:07:06 
        18              5960            BATE              12:07:06 
        26              5966            CHIX              12:05:36 
        15              5970            CHIX              12:05:30 
        12              5970            CHIX              12:05:30 
        26              5970            CHIX              12:05:30 
        28              5972            CHIX              12:03:46 
        14              5976            BATE              12:01:07 
        28              5976            CHIX              12:01:07 
        26              5976            CHIX              12:01:07 
        27              5976            CHIX              12:01:07 
        31              5976            CHIX              12:01:07 
        33              5976             LSE              12:01:07 
        11              5976             LSE              12:01:07 
        74              5976             LSE              12:01:07 
       120              5976             LSE              12:01:07 
        27              5978            CHIX              12:00:11 
        45              5980            CHIX              11:59:59 
       157              5980             LSE              11:59:59 
        10              5972            CHIX              11:56:07 
        16              5972            CHIX              11:56:07 
        24              5972            CHIX              11:56:07 
        24              5980            CHIX              11:53:29 
        30              5982            CHIX              11:53:00 
        24              5984            CHIX              11:52:04 
        26              5988            CHIX              11:51:03 
        65              5988             LSE              11:51:03 
        26              5988            CHIX              11:51:01 
        53              5988             LSE              11:51:01 
        25              5980            CHIX              11:46:26 
        17              5982            BATE              11:45:40 
         4              5982            BATE              11:45:40 
        13              5982            BATE              11:45:40 
        29              5982            CHIX              11:45:40 
        29              5982            CHIX              11:45:40 
        31              5984            CHIX              11:45:37 
        29              5986            CHIX              11:45:37 
       105              5988             LSE              11:45:37 
        32              5978            BATE              11:37:48 
        27              5980            CHIX              11:37:48 
        28              5982            CHIX              11:37:48 
        67              5980             LSE              11:37:48 
        40              5982             LSE              11:37:48 
        70              5982             LSE              11:37:48 
         2              5982             LSE              11:37:48 
        34              5980             LSE              11:37:48 
       116              5982             LSE              11:37:48 
        18              5980            BATE              11:37:10 
        27              5982            BATE              11:37:10 
        28              5980            CHIX              11:37:10 
        21              5980            CHIX              11:37:10 
         5              5980            CHIX              11:37:10 
        15              5980            CHIX              11:37:10 
        51              5984            CHIX              11:37:10 
       105              5984             LSE              11:37:10 
        19              5986            BATE              11:35:23 
         8              5966            BATE              11:27:55 
        10              5966            BATE              11:27:55 
        24              5966            CHIX              11:27:55 
        17              5966            BATE              11:25:09 
        28              5966            CHIX              11:24:48 
        25              5966            CHIX              11:24:48 
        39              5966            CHIX              11:24:48 
         1              5966            CHIX              11:24:48 
        12              5968             LSE              11:24:26 
        87              5968             LSE              11:24:26 
        29              5962            CHIX              11:23:30 
        17              5960            BATE              11:23:02 
        24              5954            CHIX              11:21:49 
         1              5954            CHIX              11:21:49 
       110              5954             LSE              11:21:49 
        26              5956            CHIX              11:21:04 
        28              5956            CHIX              11:21:04 
       107              5956             LSE              11:21:04 
         8              5956             LSE              11:21:04 
        17              5950            BATE              11:17:08 
        24              5948            CHIX              11:16:54 
        27              5948            CHIX              11:16:54 
       104              5948             LSE              11:16:54 
        27              5946            CHIX              11:13:12 
        29              5946            CHIX              11:13:12 
        29              5946            CHIX              11:13:12 
        99              5946             LSE              11:13:12 
        37              5940             LSE              11:07:59 
        80              5940             LSE              11:07:53 
        25              5942            CHIX              11:07:42 
        23              5946            BATE              11:07:17 
       117              5946             LSE              11:07:17 
        13              5948            CHIX              11:04:35 
        14              5948            CHIX              11:04:35 
        26              5952            CHIX              11:04:35 
        20              5948             LSE              11:04:35 
        40              5950             LSE              11:04:35 
        49              5952             LSE              11:04:35 
        96              5952             LSE              11:01:32 
        10              5952             LSE              11:01:32 
        22              5954            BATE              11:00:33 
       111              5956             LSE              11:00:19 
         4              5958            BATE              11:00:09 
        12              5958            BATE              11:00:09 
        38              5960            CHIX              10:59:51 
        26              5958            CHIX              10:59:51 
        26              5964            CHIX              10:59:46 
        19              5964            CHIX              10:59:46 
         6              5964            CHIX              10:59:46 
        27              5964            CHIX              10:59:46 
        82              5960             LSE              10:59:46 
        16              5960             LSE              10:59:46 
        19              5960             LSE              10:59:46 
         3              5956            CHIX              10:57:15 
        25              5942            CHIX              10:54:50 
         4              5940            CHIX              10:53:42 
        24              5940            CHIX              10:53:42 
        40              5940             LSE              10:53:42 
        61              5942             LSE              10:53:42 
        21              5942             LSE              10:53:42 
       100              5942             LSE              10:53:42 
       150              5940             LSE              10:52:43 
        24              5942            CHIX              10:52:42 
        33              5942            CHIX              10:52:42 
        19              5946            BATE              10:52:40 
        50              5946            BATE              10:52:40 
        26              5946            CHIX              10:52:40 
         5              5940            CHIX              10:51:56 
        33              5940            CHIX              10:51:56 
         5              5932            BATE              10:51:06 
        27              5932            BATE              10:51:06 
        25              5934            CHIX              10:51:06 
        24              5926            CHIX              10:49:09 
        28              5930            CHIX              10:48:53 
        26              5932            CHIX              10:47:50 
        11              5934            CHIX              10:47:50 
        15              5934            CHIX              10:47:50 
         2              5936            BATE              10:46:27 
         6              5936            BATE              10:46:27 
         2              5936            BATE              10:46:27 
         7              5936            BATE              10:46:27 
        16              5936            BATE              10:46:27 
        29              5938            CHIX              10:46:27 
        33              5942             LSE              10:46:27 
        32              5940             LSE              10:46:27 
        45              5940             LSE              10:46:27 
       119              5940             LSE              10:46:27 
        17              5946            BATE              10:46:07 
        24              5942            CHIX              10:44:52 
        26              5944            CHIX              10:44:52 
        22              5946            BATE              10:44:01 
        28              5948            BATE              10:43:35 
        30              5944            CHIX              10:41:17 
        19              5948            BATE              10:40:09 
        27              5952            CHIX              10:39:59 
        26              5952            CHIX              10:39:59 
        76              5954             LSE              10:39:58 
        29              5954             LSE              10:39:58 
       127              5954             LSE              10:39:58 
        19              5952            CHIX              10:38:34 
         9              5952            CHIX              10:38:34 
        25              5952            CHIX              10:38:34 
         9              5952            CHIX              10:38:34 
        29              5944            CHIX              10:37:16 
        16              5948            BATE              10:37:14 
         3              5948            BATE              10:37:14 
        13              5948            BATE              10:37:14 
        26              5950            CHIX              10:37:14 
        53              5950             LSE              10:37:14 
        62              5950             LSE              10:37:14 
         9              5956            BATE              10:35:01 
        10              5956            BATE              10:35:01 
         9              5954            BATE              10:34:39 
         7              5954            BATE              10:34:39 
        24              5956            CHIX              10:34:39 
        29              5956            CHIX              10:34:39 
       109              5954             LSE              10:34:39 
        21              5956            CHIX              10:34:26 
         7              5956            CHIX              10:34:26 
         9              5956             LSE              10:34:26 
        12              5956             LSE              10:34:26 
        23              5956             LSE              10:34:26 
        59              5956             LSE              10:34:26 
        28              5960            CHIX              10:34:23 
         3              5960            CHIX              10:34:23 
        16              5960            CHIX              10:34:23 
        12              5960            CHIX              10:34:23 
         1              5960            CHIX              10:34:23 
        45              5966            CHIX              10:33:17 
        51              5964             LSE              10:33:17 
        69              5964             LSE              10:32:30 
         3              5966            CHIX              10:32:17 
        52              5966             LSE              10:32:16 
         5              5968            BATE              10:32:15 
        39              5966             LSE              10:32:12 
        26              5966             LSE              10:32:12 
        18              5968            CHIX              10:32:11 
        13              5968            CHIX              10:32:11 
         7              5968            BATE              10:32:10 
         9              5968            BATE              10:32:10 
        84              5968             LSE              10:32:10 
        24              5968             LSE              10:32:10 
        20              5976            CHIX              10:32:08 
         5              5976            CHIX              10:32:08 
        16              5976            CHIX              10:32:08 
        33              5976            CHIX              10:32:08 
         6              5976            CHIX              10:32:08 
        26              5972            CHIX              10:31:46 
       122              5980             LSE              10:31:41 
        29              5984            CHIX              10:30:32 
        16              5988            CHIX              10:30:29 
        11              5988            CHIX              10:30:29 
        23              5992            CHIX              10:30:27 
         2              5992            CHIX              10:30:27 
       105              5992             LSE              10:30:27 
        18              5998            BATE              10:30:24 
         7              5998            BATE              10:30:24 
        15              5998            BATE              10:30:24 
        25              5998            CHIX              10:30:24 
        26              5998            CHIX              10:30:24 
       158              5998             LSE              10:30:24 
        41              6000             LSE              10:30:12 
        33              6000             LSE              10:30:12 
        38              5998            CHIX              10:29:12 
       103              5998             LSE              10:29:12 
        18              5996            BATE              10:27:53 
        25              5996            CHIX              10:27:11 
         6              5996            CHIX              10:26:55 
        25              5998            CHIX              10:26:48 
        85              6000             LSE              10:26:48 
        31              6000             LSE              10:26:48 
        26              6004            CHIX              10:26:01 
        40              6004             LSE              10:26:01 
        51              6004             LSE              10:26:01 
        72              6004             LSE              10:26:01 
        19              5996            BATE              10:23:21 
        25              5998            CHIX              10:23:21 
        28              5998            CHIX              10:23:21 
        57              6000             LSE              10:23:21 
       100              6000             LSE              10:23:21 
        78              5998             LSE              10:23:21 
        23              5998             LSE              10:23:21 
        21              6000            CHIX              10:22:04 
         5              6000            CHIX              10:22:04 
        28              6002            CHIX              10:21:09 
         9              6002            CHIX              10:21:09 
       105              6002             LSE              10:21:09 
        24              6004            CHIX              10:21:01 
        24              6000            CHIX              10:19:41 
        11              6000            CHIX              10:19:41 
        16              6000            CHIX              10:18:38 
        27              6004            CHIX              10:16:59 
        26              6008            CHIX              10:16:22 
        39              6008            CHIX              10:15:58 
         2              6008            CHIX              10:15:19 
        25              6008            CHIX              10:15:18 
       114              6008             LSE              10:15:18 
        10              6010            BATE              10:15:08 
        19              6010            BATE              10:15:08 
         6              6010            BATE              10:15:08 
         7              6012            BATE              10:15:08 
         6              6012            BATE              10:15:08 
        25              6012            BATE              10:15:08 
       105              6014            CHIX              10:15:08 
        98              6012             LSE              10:15:08 
       119              6016             LSE              10:15:07 
        13              6016             LSE              10:15:07 
       313              6016             LSE              10:15:07 
        12              6016             LSE              10:15:07 
        25              5994            CHIX              10:13:53 
        24              5996            CHIX              10:13:22 
        28              5994            CHIX              10:11:20 
        26              5994            CHIX              10:11:09 
        28              5984            CHIX              10:08:12 
        32              5984            CHIX              10:08:12 
        80              5984             LSE              10:08:12 
        40              5984             LSE              10:08:12 
        28              5986            CHIX              10:08:03 
        28              5992            CHIX              10:04:26 
         3              5992            CHIX              10:01:35 
        29              5992            CHIX              09:59:24 
        25              5994            CHIX              09:59:18 
        24              5994            CHIX              09:59:18 
        28              6000            CHIX              09:58:06 
        28              5998            CHIX              09:56:20 
        17              5998            BATE              09:56:19 
       115              6000             LSE              09:56:19 
        14              6004            CHIX              09:55:20 
        47              6004            CHIX              09:55:20 
        21              6004            CHIX              09:55:20 
       104              5998             LSE              09:54:44 
        29              6000            CHIX              09:54:34 
        29              6000            CHIX              09:54:34 
        20              5998            BATE              09:53:44 
        27              5998            CHIX              09:53:44 
         5              5998            BATE              09:51:28 
         3              6000            BATE              09:50:19 
        24              6000            CHIX              09:49:51 
        35              6004            CHIX              09:49:22 
        33              6004            CHIX              09:49:22 
        32              6000            CHIX              09:48:37 
       117              6002             LSE              09:48:35 
       137              6002             LSE              09:48:35 
         2              6004            CHIX              09:48:16 
         5              6004            BATE              09:48:10 
        24              6000            CHIX              09:47:43 
        27              6002            CHIX              09:47:10 
         3              6002            CHIX              09:46:54 
         8              6004            BATE              09:46:52 
         9              6004            BATE              09:46:52 
        16              6004            CHIX              09:46:34 
        40              6002             LSE              09:46:34 
         3              6004            CHIX              09:46:28 
        17              6008            CHIX              09:46:14 
       103              6008            CHIX              09:46:14 
         2              6008            CHIX              09:46:12 
        16              6000            BATE              09:44:23 
       106              6002             LSE              09:43:15 
        26              6004            CHIX              09:41:22 
        26              6004            CHIX              09:41:22 
        36              6012            CHIX              09:40:02 
        26              6010            CHIX              09:40:02 
        87              6012             LSE              09:40:02 
        22              6012             LSE              09:40:02 
        53              6012             LSE              09:40:02 
        55              6012             LSE              09:40:02 
        19              6024            CHIX              09:35:06 
         7              6024            CHIX              09:35:06 
        29              6030            CHIX              09:34:46 
        24              6030            CHIX              09:34:46 
       107              6032             LSE              09:34:40 
        24              6038            CHIX              09:33:56 
        29              6038            CHIX              09:33:56 
       120              6038             LSE              09:33:56 
        25              6040            CHIX              09:33:20 
        25              6038            CHIX              09:33:20 
        19              6036            BATE              09:32:12 
         3              6036            CHIX              09:32:12 
        21              6036            CHIX              09:32:12 
        13              6038            CHIX              09:32:12 
        13              6038            CHIX              09:32:12 
        41              6038             LSE              09:32:12 
        70              6038             LSE              09:32:12 
         2              6040             LSE              09:32:12 
       100              6040             LSE              09:32:12 
        40              6042             LSE              09:30:54 
        28              6040            CHIX              09:30:03 
        40              6040             LSE              09:29:26 
        29              6040            CHIX              09:29:11 
       127              6040             LSE              09:29:11 
        36              6044            CHIX              09:29:10 
        28              6044            CHIX              09:29:10 
        26              6040            CHIX              09:28:56 
        70              6040            CHIX              09:28:50 
       106              6034             LSE              09:28:46 
        20              6048            BATE              09:26:51 
        29              6048            CHIX              09:26:51 
        18              6052            BATE              09:26:20 
         6              6050            CHIX              09:26:20 
        18              6050            CHIX              09:26:20 
         1              6052            CHIX              09:26:20 
        26              6052            CHIX              09:26:20 
        24              6056            CHIX              09:25:32 
        27              6058            CHIX              09:25:32 
        41              6058             LSE              09:25:32 
        70              6058             LSE              09:25:32 
       104              6056             LSE              09:25:32 
        18              6054            BATE              09:24:06 
        26              6056            CHIX              09:24:01 
         3              6056            BATE              09:22:52 
        24              6056            CHIX              09:22:50 
        30              6056            CHIX              09:22:50 
        26              6058            CHIX              09:21:45 
        52              6058             LSE              09:21:45 
        57              6058             LSE              09:21:45 
         3              6058            CHIX              09:19:39 
        64              6058            CHIX              09:19:39 
        26              6052            CHIX              09:19:07 
        28              6046            CHIX              09:18:22 
        27              6046            CHIX              09:18:22 
         6              6046            CHIX              09:18:22 
        18              6046            CHIX              09:18:22 
       120              6046             LSE              09:18:22 
         2              6050            BATE              09:18:05 
        21              6050            BATE              09:18:05 
        26              6048            CHIX              09:18:05 
        28              6054            CHIX              09:18:05 
       113              6050             LSE              09:18:05 
        26              6058            CHIX              09:15:16 
        11              6060            BATE              09:13:52 
         8              6060            BATE              09:13:52 
        29              6060            CHIX              09:13:52 
        18              6066            BATE              09:13:04 
        17              6066            BATE              09:13:04 
        28              6068            CHIX              09:13:04 
        28              6068            CHIX              09:13:04 
        27              6068            CHIX              09:13:04 
       100              6068             LSE              09:13:04 
        17              6068            BATE              09:10:43 
         3              6072            BATE              09:10:43 
         7              6068            CHIX              09:10:43 
        17              6068            CHIX              09:10:43 
         5              6068            CHIX              09:10:43 
       150              6070             LSE              09:10:43 
         7              6070            CHIX              09:10:33 
        20              6070            CHIX              09:10:33 
        26              6072            CHIX              09:10:30 
        17              6074            BATE              09:10:17 
         2              6074            CHIX              09:10:17 
        26              6070            CHIX              09:09:37 
        22              6070            CHIX              09:09:37 
       145              6070             LSE              09:09:37 
        32              6036            CHIX              09:03:01 
        27              6036            CHIX              09:03:01 
        33              6036            CHIX              09:03:01 
        24              6036            CHIX              09:03:01 
       112              6036             LSE              09:03:01 
        28              6030            CHIX              08:57:43 
        24              6034            CHIX              08:57:29 
         6              6034             LSE              08:57:29 
       115              6034             LSE              08:57:29 
        24              6036            CHIX              08:54:57 
        17              6038            BATE              08:54:48 
        27              6040            CHIX              08:54:29 
       116              6042             LSE              08:54:28 
        25              6044            CHIX              08:54:18 
        24              6046            CHIX              08:54:18 
       106              6046             LSE              08:54:18 
        28              6048            CHIX              08:54:16 
        28              6050            CHIX              08:54:16 
        38              6036            CHIX              08:52:56 
       115              6036             LSE              08:52:56 
        25              6030            CHIX              08:52:00 
        28              6018            CHIX              08:51:12 
        28              6026            CHIX              08:50:49 
        28              6028            CHIX              08:50:49 
        28              6028            CHIX              08:50:49 
        98              6026             LSE              08:50:49 
        30              6028            CHIX              08:49:56 
       142              6028             LSE              08:49:56 
        29              6030            CHIX              08:49:22 
        26              6030            CHIX              08:49:09 
        18              6026            BATE              08:48:40 
        42              6020            CHIX              08:46:53 
         2              6020            CHIX              08:46:51 
         9              6016            CHIX              08:46:21 
        20              6016            CHIX              08:46:21 
       100              6018             LSE              08:46:07 
        18              6022            BATE              08:46:04 
        16              6022            BATE              08:46:04 
        25              6020            CHIX              08:46:04 
        26              6024            CHIX              08:46:04 
        87              6022             LSE              08:46:04 
        15              6022             LSE              08:46:04 
        17              6024            CHIX              08:44:40 
         8              6024            CHIX              08:44:40 
         9              6026            CHIX              08:44:40 
        15              6026            CHIX              08:44:40 
       109              6024             LSE              08:44:40 
        26              6022            CHIX              08:43:33 
        18              6020             LSE              08:43:33 
       100              6020             LSE              08:43:33 
       114              6024             LSE              08:43:33 
        18              6014            BATE              08:42:03 
        39              6016             LSE              08:42:03 
        83              6016             LSE              08:42:03 
        28              6016            CHIX              08:41:51 
        39              6016            CHIX              08:41:51 
        29              6020            CHIX              08:41:32 
         4              6018             LSE              08:41:32 
       100              6018             LSE              08:41:32 
        23              6014            CHIX              08:41:17 
         9              6014            CHIX              08:41:17 
        21              6016             LSE              08:40:51 
        29              6016            CHIX              08:40:50 
       100              6016             LSE              08:40:50 
        30              6016            CHIX              08:40:37 
        33              6008            CHIX              08:38:41 
       122              6006             LSE              08:38:41 
        27              6006            CHIX              08:37:18 
        56              6008             LSE              08:37:15 
        59              6008             LSE              08:37:15 
         6              6026            CHIX              08:36:30 
        20              6026            CHIX              08:36:30 
        18              6030            CHIX              08:35:33 
         6              6030            CHIX              08:35:33 
        26              6040            CHIX              08:35:10 
        26              6038            CHIX              08:35:10 
        26              6036             LSE              08:35:10 
        85              6036             LSE              08:35:10 
        24              6038            CHIX              08:34:21 
        13              6042            BATE              08:34:16 
        16              6042            BATE              08:34:16 
        24              6042            CHIX              08:34:16 
        27              6042            CHIX              08:34:16 
        25              6042            CHIX              08:34:16 
       114              6042             LSE              08:34:16 
         5              6042            CHIX              08:33:40 
        22              6042            CHIX              08:33:40 
        37              6042            CHIX              08:33:40 
        98              6038             LSE              08:33:17 
       106              6038             LSE              08:33:17 
         8              6034            CHIX              08:31:21 
        25              6040            CHIX              08:31:04 
        28              6064            CHIX              08:30:03 
        27              6070            CHIX              08:27:44 
        29              6076            CHIX              08:27:12 
        25              6078            CHIX              08:27:12 
       104              6078             LSE              08:27:12 
        29              6080            CHIX              08:26:55 
        28              6080            CHIX              08:26:33 
        28              6088            CHIX              08:26:33 
        47              6088            CHIX              08:26:33 
        30              6072            CHIX              08:23:09 
        31              6076            CHIX              08:22:20 
        25              6074            CHIX              08:22:01 
        18              6080            BATE              08:21:30 
         1              6080            BATE              08:21:30 
        17              6080            BATE              08:21:30 
        24              6076            CHIX              08:21:30 
        26              6084            CHIX              08:21:30 
        99              6080             LSE              08:21:30 
        13              6080             LSE              08:21:30 
         1              6086            CHIX              08:20:57 
        28              6086            CHIX              08:20:57 
        35              6088            CHIX              08:20:57 
        34              6088            CHIX              08:20:57 
       107              6086             LSE              08:20:57 
       112              6084             LSE              08:20:22 
       110              6084             LSE              08:20:22 
        29              6062            CHIX              08:19:32 
        34              6060            CHIX              08:19:32 
        26              6060            CHIX              08:19:32 
        18              6036            BATE              08:15:21 
        25              6036            CHIX              08:15:21 
        27              6036            CHIX              08:15:21 
       110              6036             LSE              08:15:21 
        28              6040            CHIX              08:15:11 
        22              6028            BATE              08:14:04 
         1              6028            BATE              08:14:04 
        48              6028            CHIX              08:14:04 
       108              6026             LSE              08:14:04 
        18              6034            BATE              08:13:40 
        27              6028            CHIX              08:13:15 
       108              6026             LSE              08:13:15 
        24              6012            CHIX              08:10:22 
       103              6016             LSE              08:10:21 
        29              6014            CHIX              08:08:40 
        19              6022            BATE              08:08:27 
        29              6026            CHIX              08:08:05 
       118              6028             LSE              08:08:05 
        20              6028            BATE              08:05:33 
       109              6048             LSE              08:04:56 
        18              6038            BATE              08:03:26 
        29              6042            CHIX              08:03:22 
        10              6050             LSE              08:02:16 
        15              6050             LSE              08:02:16 
        36              6050             LSE              08:02:16 
        51              6050             LSE              08:02:16 
        27              6040            CHIX              08:01:46 
        31              6046            BATE              08:01:45 
        25              6048            CHIX              08:01:45 
       116              6046             LSE              08:01:45 
       115              6044             LSE              08:01:45 
        17              6058            BATE              08:01:10 
        36              6068            CHIX              08:00:30 
 

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

POSSSIFMMEESELI

(END) Dow Jones Newswires

May 09, 2022 03:20 ET (07:20 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