TIDMNXT

RNS Number : 3610Q

Next PLC

27 June 2022

NEXT plc

For immediate release

27 June 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 44,623 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6014.0305 pence per Share.

The highest price paid per Share was 6092p and the lowest price paid per Share was 5962p.

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

Following the purchase, the Company's registered share capital consists of 129,967,124 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure Guidance and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

S L Anderson

Company Secretary

NEXT plc

 
  Trading   Number of Shares   Volume Weighted Average 
    venue                               Price 
      LSE             22,830           6012.63 
     CHIX             18,134           6015.70 
     BATE              3,659           6014.47 
 
 
 Number of        Price per 
    Shares    Share (Pence)   Trading venue   Time of transaction 
        21             5996            CHIX              16:27:10 
         1             5996            CHIX              16:27:07 
        28             5996            CHIX              16:27:07 
         4             5996            CHIX              16:27:07 
        16             5996            BATE              16:27:01 
         7             5996            CHIX              16:27:01 
        20             5996            CHIX              16:27:01 
        30             5998            CHIX              16:27:01 
        67             5998             LSE              16:27:01 
        19             5998             LSE              16:26:59 
         7             5998             LSE              16:26:54 
        18             6000            CHIX              16:26:53 
         4             6000            CHIX              16:26:53 
        25             6000            CHIX              16:26:40 
         7             6000            CHIX              16:26:40 
        16             5996             LSE              16:26:28 
         7             5996             LSE              16:26:26 
        13             5996             LSE              16:26:23 
        27             5996             LSE              16:26:19 
        26             5996             LSE              16:26:17 
        16             5998            BATE              16:26:15 
        28             5998            CHIX              16:25:56 
         7             5996            CHIX              16:25:46 
         9             5996            CHIX              16:25:44 
         7             5996            CHIX              16:25:43 
         8             5996            CHIX              16:25:37 
         2             5996            CHIX              16:25:37 
        20             5996            CHIX              16:25:34 
         8             5994             LSE              16:25:32 
         9             5994             LSE              16:25:30 
         7             5994             LSE              16:25:29 
         9             5994             LSE              16:25:11 
        16             5996            BATE              16:25:09 
        18             5996            CHIX              16:25:09 
         9             5996            CHIX              16:25:09 
         8             5994             LSE              16:25:09 
         8             5994             LSE              16:25:08 
         8             5994             LSE              16:25:04 
         8             5994             LSE              16:25:03 
        23             5994             LSE              16:25:01 
         8             5994             LSE              16:25:00 
         9             5994             LSE              16:24:55 
        12             5994             LSE              16:24:54 
         8             5994             LSE              16:24:52 
         6             5994             LSE              16:24:51 
        25             5996            CHIX              16:24:40 
        98             5996             LSE              16:24:40 
        33             5998            CHIX              16:24:28 
        38             5998            CHIX              16:24:28 
        12             5994            CHIX              16:24:05 
         8             5992            CHIX              16:24:00 
         2             5992             LSE              16:23:38 
         8             5992             LSE              16:23:37 
         9             5992             LSE              16:23:35 
         8             5992             LSE              16:23:34 
         8             5992             LSE              16:23:32 
        55             5992             LSE              16:23:24 
        28             5996            CHIX              16:23:07 
        27             5994            CHIX              16:23:07 
        24             5996            CHIX              16:23:07 
        27             5996            CHIX              16:23:07 
        29             5996            CHIX              16:23:07 
         1             5996             LSE              16:23:07 
        55             5996             LSE              16:23:07 
        40             5994             LSE              16:23:07 
        15             5996             LSE              16:23:07 
        75             5996             LSE              16:23:07 
        13             5996             LSE              16:22:52 
         8             5996             LSE              16:22:51 
         9             5996             LSE              16:22:44 
        16             5996             LSE              16:22:43 
        11             5996             LSE              16:22:39 
        13             5996             LSE              16:22:37 
         7             5996             LSE              16:22:35 
         7             5996             LSE              16:22:34 
        12             5996             LSE              16:22:26 
       135             5998            CHIX              16:22:21 
        18             5994            BATE              16:22:15 
         1             5994            BATE              16:22:14 
        19             5992            BATE              16:20:53 
        29             5992            CHIX              16:20:53 
       110             5994             LSE              16:20:53 
        28             5994            CHIX              16:20:16 
        17             5996            BATE              16:20:15 
        24             5996            CHIX              16:20:15 
        97             5996             LSE              16:20:15 
         8             5994            CHIX              16:18:21 
        16             5994            CHIX              16:18:21 
        10             5994            CHIX              16:18:20 
        15             5994            CHIX              16:18:20 
        26             5994            CHIX              16:18:20 
        10             5994             LSE              16:18:20 
        55             5994             LSE              16:18:20 
        18             5994             LSE              16:18:03 
        11             5994             LSE              16:17:30 
        27             5996            CHIX              16:17:03 
        20             5998            BATE              16:17:02 
        29             5998            CHIX              16:17:02 
        98             5998             LSE              16:17:02 
        40             5998            CHIX              16:16:41 
        12             5996            CHIX              16:16:28 
        16             5990            BATE              16:15:15 
        26             5990            CHIX              16:15:15 
        27             5992            CHIX              16:15:08 
        88             5990             LSE              16:15:08 
         1             5988            CHIX              16:13:57 
        27             5988            CHIX              16:13:47 
         3             5988            CHIX              16:13:47 
        21             5988            CHIX              16:13:47 
       107             5988             LSE              16:13:47 
        19             5992            BATE              16:13:01 
        17             5992            BATE              16:13:01 
        13             5994            CHIX              16:12:47 
        13             5994            CHIX              16:12:46 
        30             5996            CHIX              16:12:45 
        31             5998            CHIX              16:12:43 
        37             5998             LSE              16:12:28 
        17             6000            BATE              16:12:26 
        18             6000            BATE              16:12:26 
        25             6000            CHIX              16:12:26 
        70             5998             LSE              16:12:26 
        15             5998             LSE              16:12:26 
        84             5998             LSE              16:12:26 
       105             6000             LSE              16:12:26 
        25             6002            CHIX              16:12:01 
        29             6002            CHIX              16:11:58 
         3             6002             LSE              16:11:58 
        50             6002             LSE              16:11:58 
        55             6002             LSE              16:11:58 
        45             6002             LSE              16:11:58 
        25             6004            CHIX              16:11:56 
        28             6000            CHIX              16:10:37 
       106             6000             LSE              16:10:37 
         1             6000             LSE              16:10:37 
        27             6002            CHIX              16:10:36 
        31             6002            CHIX              16:10:36 
       103             6004             LSE              16:10:35 
        25             6004            CHIX              16:10:26 
         4             6002            CHIX              16:09:54 
        25             6002            CHIX              16:09:53 
        53             6004             LSE              16:09:52 
        53             6004             LSE              16:09:52 
        81             6004             LSE              16:09:52 
        18             6004             LSE              16:09:51 
        16             6002            BATE              16:09:49 
        28             6002            CHIX              16:09:49 
        82             6002             LSE              16:09:49 
        34             6002             LSE              16:09:46 
        28             6004            CHIX              16:09:44 
        19             6004            BATE              16:09:32 
        16             6004            BATE              16:09:32 
        11             6004            CHIX              16:09:32 
        97             6004             LSE              16:09:32 
        49             6004             LSE              16:09:32 
        14             6004             LSE              16:09:25 
        11             6004             LSE              16:09:24 
        11             6004             LSE              16:09:14 
        16             6004             LSE              16:09:12 
        19             6004            BATE              16:09:01 
        17             6004            BATE              16:09:01 
        25             6004            CHIX              16:09:01 
        36             6004            CHIX              16:09:01 
        38             6004            CHIX              16:09:01 
        29             6002            CHIX              16:08:59 
       106             6002             LSE              16:08:59 
        48             6004            CHIX              16:08:56 
        24             6004            CHIX              16:08:56 
        33             6002             LSE              16:08:55 
        56             6002             LSE              16:08:55 
        11             6004            BATE              16:08:54 
        19             6004            BATE              16:08:54 
        24             6002            CHIX              16:08:30 
        25             6002            CHIX              16:08:09 
        17             6000            BATE              16:08:08 
        27             6000            CHIX              16:08:08 
        24             5998            CHIX              16:08:07 
        92             5998             LSE              16:08:07 
        29             6000             LSE              16:08:05 
        65             6000             LSE              16:08:05 
        16             6000            BATE              16:08:04 
        10             5998             LSE              16:07:28 
        27             5998            CHIX              16:07:27 
        29             5998             LSE              16:07:27 
        27             6000            CHIX              16:07:00 
        20             6000            CHIX              16:07:00 
        11             6000            CHIX              16:06:52 
        54             5998             LSE              16:06:52 
        24             6000            CHIX              16:06:47 
        19             5998            CHIX              16:06:03 
        23             5998            CHIX              16:05:44 
        91             5998             LSE              16:05:44 
         3             5998            CHIX              16:05:26 
         3             6000            BATE              16:05:21 
        37             6000            CHIX              16:05:21 
        15             6000            BATE              16:05:20 
        17             6000            BATE              16:05:20 
        50             6002             LSE              16:05:19 
        55             6002             LSE              16:05:19 
        55             6002             LSE              16:05:19 
        30             6002             LSE              16:05:19 
        24             6002            CHIX              16:05:01 
        42             6000             LSE              16:04:47 
        19             6000             LSE              16:04:45 
        96             6000             LSE              16:04:43 
        29             6000            CHIX              16:04:42 
        52             6000            CHIX              16:04:42 
        17             6000            BATE              16:04:33 
        39             5998            CHIX              16:04:31 
        17             5996            BATE              16:03:47 
        29             5996            CHIX              16:03:47 
       106             5996             LSE              16:03:47 
        28             5998            CHIX              16:03:05 
        90             5998             LSE              16:03:05 
        27             6000            CHIX              16:03:04 
        27             6000            CHIX              16:03:02 
        26             6004            CHIX              16:03:01 
        31             6004            CHIX              16:03:01 
        22             5998            CHIX              16:02:47 
        29             6000            CHIX              16:02:43 
        28             6002            CHIX              16:02:43 
        28             6004            CHIX              16:02:43 
        18             6002             LSE              16:02:43 
        82             6004             LSE              16:02:43 
        18             6004             LSE              16:02:43 
        15             6006            CHIX              16:01:50 
        27             6006            CHIX              16:01:50 
         5             6004            CHIX              16:01:50 
        17             6004            CHIX              16:01:40 
        11             6002             LSE              16:01:25 
        62             6002             LSE              16:01:23 
        19             6004            BATE              16:01:13 
        25             6004            CHIX              16:01:13 
        17             6006            BATE              16:00:52 
         1             6006            BATE              16:00:52 
        25             6006            CHIX              16:00:52 
        25             6006            CHIX              16:00:52 
        25             6006            CHIX              16:00:52 
        27             6006            CHIX              16:00:52 
        96             6006             LSE              16:00:52 
       103             6006             LSE              16:00:52 
        18             6006            BATE              16:00:28 
        11             6006            BATE              16:00:25 
         6             6006            BATE              16:00:21 
        16             6006            BATE              16:00:19 
        49             6006             LSE              16:00:19 
        55             6006             LSE              16:00:17 
        22             6008            BATE              16:00:15 
        11             6006            CHIX              16:00:05 
         9             6006            CHIX              16:00:05 
        18             6006            CHIX              16:00:02 
        22             6002             LSE              15:58:29 
        24             6002            CHIX              15:58:28 
        74             6002             LSE              15:58:28 
        29             6004            CHIX              15:58:27 
        29             6006            CHIX              15:58:24 
        26             6008             LSE              15:58:21 
        43             6008             LSE              15:58:21 
        29             6008             LSE              15:58:21 
        19             6008            BATE              15:58:09 
        19             6008            BATE              15:58:09 
        25             6004            CHIX              15:56:55 
        24             6006            CHIX              15:56:54 
        19             6008            BATE              15:56:52 
        19             6008            BATE              15:56:52 
        28             6008            CHIX              15:56:52 
        24             6008            CHIX              15:56:52 
        81             6008             LSE              15:56:52 
         8             6008             LSE              15:56:43 
        17             6010            BATE              15:56:38 
        27             6010            CHIX              15:56:38 
        16             6010             LSE              15:56:38 
         4             6010             LSE              15:56:38 
        48             6012            CHIX              15:56:36 
        75             6010             LSE              15:56:36 
        93             6010             LSE              15:55:31 
        25             6008            CHIX              15:55:00 
        24             6006            CHIX              15:54:02 
        24             6004            CHIX              15:54:02 
        24             6006            CHIX              15:53:50 
        18             6002            BATE              15:52:48 
        27             6004            CHIX              15:52:44 
        80             6004             LSE              15:52:44 
        28             6004             LSE              15:52:44 
        17             6006            BATE              15:52:41 
        27             6006            CHIX              15:52:41 
        42             6006             LSE              15:52:41 
        50             6006             LSE              15:52:41 
        24             6008            CHIX              15:52:40 
        50             6008            CHIX              15:52:40 
        31             6008            CHIX              15:52:40 
        25             6004            CHIX              15:50:50 
        27             6002            CHIX              15:50:30 
        19             5998            BATE              15:49:30 
        28             5998            CHIX              15:49:30 
        25             6000            CHIX              15:49:30 
        25             6000            CHIX              15:49:13 
        27             5998            CHIX              15:48:58 
         5             5998            BATE              15:48:56 
        12             5998            BATE              15:48:51 
        55             5998             LSE              15:48:49 
        22             5998             LSE              15:48:49 
        33             5998             LSE              15:48:48 
        21             5998            BATE              15:47:49 
        24             5998            CHIX              15:47:49 
        69             5998             LSE              15:47:49 
        36             5998             LSE              15:47:49 
        18             6002            BATE              15:47:39 
        47             5998            CHIX              15:47:04 
        28             5998            CHIX              15:47:04 
        22             5994             LSE              15:46:06 
        53             5994             LSE              15:46:06 
        28             5996            CHIX              15:46:05 
        13             5994             LSE              15:46:05 
        37             5994             LSE              15:46:03 
        37             5998            CHIX              15:45:55 
        25             5992            CHIX              15:45:31 
        19             5994            BATE              15:45:27 
        11             5990            CHIX              15:44:39 
        20             5992            BATE              15:44:38 
         1             5992            BATE              15:44:38 
        13             5990            CHIX              15:44:38 
         7             5990            CHIX              15:44:38 
        19             5990            CHIX              15:44:38 
        28             5992            CHIX              15:44:38 
         7             5992            CHIX              15:44:38 
        22             5992            CHIX              15:44:38 
        47             5992             LSE              15:44:38 
        46             5992             LSE              15:44:38 
        25             5990            CHIX              15:43:30 
        15             5988            BATE              15:42:54 
         4             5988            BATE              15:42:52 
        35             5988            CHIX              15:42:52 
        17             5984            BATE              15:42:30 
        19             5986            BATE              15:42:30 
        25             5984            CHIX              15:42:30 
        29             5986            CHIX              15:42:30 
        62             5986             LSE              15:42:30 
        31             5986             LSE              15:42:03 
         2             5990            BATE              15:41:03 
        14             5990            BATE              15:41:03 
        29             5988            CHIX              15:41:03 
        27             5990            CHIX              15:41:03 
       104             5990             LSE              15:41:03 
         2             5992            BATE              15:41:01 
        18             5992            BATE              15:41:01 
        35             5992            CHIX              15:41:01 
        26             5994            CHIX              15:41:00 
        39             5988             LSE              15:40:13 
        28             5988             LSE              15:40:13 
        55             5988             LSE              15:40:13 
        54             5988             LSE              15:40:13 
        17             5988            BATE              15:39:43 
       135             5990            CHIX              15:39:42 
        55             5990             LSE              15:39:42 
        93             5990             LSE              15:39:42 
        13             5990             LSE              15:39:42 
         2             5982            CHIX              15:39:22 
       101             5980             LSE              15:39:12 
        18             5976            BATE              15:39:06 
        24             5976            CHIX              15:39:06 
        94             5976             LSE              15:39:06 
        25             5978            CHIX              15:39:05 
        17             5980            BATE              15:39:03 
        92             5980             LSE              15:39:03 
        17             5982            BATE              15:38:46 
        22             5982            CHIX              15:38:46 
        50             5982            CHIX              15:38:46 
        26             5982            CHIX              15:38:40 
        25             5982            CHIX              15:38:16 
        27             5978            CHIX              15:38:10 
        12             5974            CHIX              15:37:47 
        24             5974            CHIX              15:37:46 
        12             5974            CHIX              15:37:44 
        28             5970            CHIX              15:37:11 
        25             5970            CHIX              15:36:51 
        18             5976            BATE              15:36:45 
        27             5976            CHIX              15:36:45 
        25             5982            CHIX              15:35:56 
        27             5984            CHIX              15:35:54 
        89             5984             LSE              15:35:54 
         8             5984             LSE              15:35:54 
        20             5982            CHIX              15:35:08 
        17             5986            BATE              15:35:03 
        27             5986            CHIX              15:35:03 
        17             5986            BATE              15:34:06 
        30             5986             LSE              15:34:06 
        69             5986             LSE              15:34:04 
        16             5988            BATE              15:34:02 
        19             5988            CHIX              15:34:02 
        18             5988            CHIX              15:34:02 
        45             5988            CHIX              15:34:02 
        18             5988            CHIX              15:34:02 
        96             5988             LSE              15:34:02 
         7             5988             LSE              15:34:02 
        19             5988            CHIX              15:34:00 
         9             5988            BATE              15:33:54 
        21             5988            BATE              15:33:54 
        25             5982            CHIX              15:33:06 
         4             5978            CHIX              15:32:22 
        27             5978            CHIX              15:32:19 
       109             5978             LSE              15:32:19 
        17             5982            BATE              15:32:17 
        28             5982            CHIX              15:32:17 
        29             5982            CHIX              15:32:17 
        89             5982             LSE              15:32:17 
       127             5982             LSE              15:32:17 
        44             5984            CHIX              15:32:03 
        16             5980            BATE              15:31:50 
        25             5978            CHIX              15:31:38 
        34             5974             LSE              15:30:44 
        26             5976            CHIX              15:30:42 
       101             5976             LSE              15:30:42 
         4             5980            BATE              15:30:41 
        25             5980            BATE              15:30:41 
        19             5980            BATE              15:30:40 
        28             5980            CHIX              15:30:40 
        25             5980            CHIX              15:30:40 
        48             5980            CHIX              15:30:40 
       128             5980             LSE              15:30:40 
        27             5968            CHIX              15:30:02 
        27             5970            CHIX              15:30:02 
        29             5970            CHIX              15:30:02 
        39             5970             LSE              15:30:02 
        53             5970             LSE              15:30:02 
        52             5966            CHIX              15:28:28 
        53             5966            CHIX              15:28:28 
        24             5964            CHIX              15:28:14 
        95             5962             LSE              15:27:47 
        16             5966            BATE              15:27:44 
        19             5966            BATE              15:27:44 
        30             5964            CHIX              15:27:44 
        28             5964            CHIX              15:27:44 
        28             5966            CHIX              15:27:44 
       110             5966             LSE              15:27:44 
        27             5968            CHIX              15:25:29 
        24             5970            CHIX              15:25:27 
         8             5970            CHIX              15:25:27 
       101             5966             LSE              15:25:17 
        36             5968             LSE              15:25:04 
        27             5968            CHIX              15:25:03 
       103             5968             LSE              15:25:03 
        28             5970            CHIX              15:24:38 
        21             5970            BATE              15:24:36 
        28             5970            CHIX              15:24:36 
        91             5970             LSE              15:24:36 
        47             5970             LSE              15:24:30 
        53             5970             LSE              15:24:24 
        26             5972            CHIX              15:24:22 
        44             5972             LSE              15:24:22 
        29             5974            CHIX              15:24:21 
        26             5974            CHIX              15:24:21 
        47             5972             LSE              15:24:21 
        91             5972             LSE              15:24:21 
        24             5972            CHIX              15:24:08 
        14             5972            CHIX              15:24:08 
        11             5972            CHIX              15:24:06 
        27             5974            CHIX              15:24:02 
        98             5972             LSE              15:23:57 
       107             5976             LSE              15:23:54 
        97             5978             LSE              15:23:46 
        10             5978            CHIX              15:23:45 
        28             5980            CHIX              15:23:45 
        18             5980            CHIX              15:23:44 
        15             5980            CHIX              15:23:44 
        19             5982            BATE              15:23:43 
        18             5984            BATE              15:23:43 
         4             5982            CHIX              15:23:43 
        28             5982            CHIX              15:23:43 
        28             5984            CHIX              15:23:43 
         8             5984             LSE              15:23:19 
        45             5984             LSE              15:23:16 
         7             5984             LSE              15:23:14 
        12             5984             LSE              15:23:13 
        22             5984             LSE              15:23:11 
         8             5984             LSE              15:22:57 
        29             5986            CHIX              15:22:21 
       110             5986             LSE              15:22:21 
        29             5988            CHIX              15:22:11 
        23             5988            BATE              15:21:24 
         5             5988            BATE              15:21:23 
        19             5990            BATE              15:21:23 
        28             5988            CHIX              15:21:23 
        29             5992            CHIX              15:21:23 
        29             5990            CHIX              15:21:23 
        82             5988             LSE              15:21:23 
         7             5988             LSE              15:21:23 
        91             5990             LSE              15:21:23 
        26             5984            CHIX              15:20:49 
        67             5984            CHIX              15:20:49 
        31             5984             LSE              15:20:49 
        70             5984             LSE              15:20:49 
        41             5984             LSE              15:20:49 
        60             5984             LSE              15:20:49 
        21             5982             LSE              15:20:26 
        58             5978             LSE              15:20:11 
        40             5980            CHIX              15:20:10 
        64             5980            CHIX              15:20:10 
        30             5976             LSE              15:20:07 
        23             5976            BATE              15:20:03 
        24             5976            CHIX              15:20:03 
        13             5978            CHIX              15:20:02 
        18             5978            BATE              15:20:01 
        11             5978            CHIX              15:20:01 
        27             5978            CHIX              15:20:01 
        17             5978            BATE              15:19:55 
        29             5976            CHIX              15:19:55 
        32             5978            CHIX              15:19:55 
        25             5976            CHIX              15:19:55 
        24             5978            CHIX              15:19:55 
        14             5980             LSE              15:19:55 
        50             5980             LSE              15:19:55 
        55             5980             LSE              15:19:55 
        54             5980             LSE              15:19:55 
       132             5978             LSE              15:19:55 
        11             5980            CHIX              15:19:53 
        16             5980            CHIX              15:19:53 
        17             5980            BATE              15:19:26 
        28             5976            CHIX              15:18:21 
        29             5978            CHIX              15:18:12 
        65             5978             LSE              15:18:12 
        43             5978             LSE              15:18:12 
         5             5982            BATE              15:17:51 
        13             5982            BATE              15:17:46 
        26             5982            CHIX              15:17:46 
        29             5982            CHIX              15:17:42 
        24             5984            CHIX              15:17:24 
        10             5988            BATE              15:17:15 
         6             5988            BATE              15:17:15 
        30             5986            CHIX              15:17:15 
        29             5988            CHIX              15:17:15 
        26             5988            CHIX              15:17:15 
        63             5988             LSE              15:17:15 
        44             5988             LSE              15:17:15 
        29             5990            CHIX              15:16:28 
        26             5986            CHIX              15:15:10 
        30             5988            CHIX              15:15:09 
        87             5988             LSE              15:15:09 
        13             5988             LSE              15:15:09 
        16             5990            BATE              15:15:06 
        20             5990            BATE              15:15:06 
        25             5990            CHIX              15:15:06 
        91             5990             LSE              15:15:06 
        29             5992            CHIX              15:15:05 
        18             5992            BATE              15:14:41 
        22             5992            CHIX              15:14:41 
        29             5990            CHIX              15:14:34 
        33             5990            CHIX              15:14:34 
        28             5982             LSE              15:14:08 
        26             5984            CHIX              15:14:06 
        24             5986            CHIX              15:14:06 
        10             5982             LSE              15:14:06 
        16             5990            BATE              15:13:54 
        15             5990            BATE              15:13:54 
         4             5990            BATE              15:13:54 
        25             5990            CHIX              15:13:54 
        79             5990             LSE              15:13:54 
        14             5990             LSE              15:13:54 
        28             5992            CHIX              15:13:27 
        15             5992            BATE              15:13:17 
         5             5992            BATE              15:13:17 
        11             5990            BATE              15:12:41 
         4             5990            BATE              15:12:39 
         1             5990            BATE              15:12:37 
        24             5990            CHIX              15:12:37 
        25             5992            CHIX              15:12:33 
        16             5992            CHIX              15:12:33 
        13             5994            BATE              15:12:31 
        22             5994            BATE              15:12:31 
         9             5992            CHIX              15:12:31 
        28             5994            CHIX              15:12:31 
         2             5988            BATE              15:11:38 
         6             5988            BATE              15:11:36 
        27             5988            CHIX              15:11:36 
        21             5988             LSE              15:11:36 
        83             5988             LSE              15:11:34 
        20             5988             LSE              15:11:33 
        60             5988             LSE              15:11:32 
        30             5988             LSE              15:11:30 
         6             5990            CHIX              15:11:28 
        17             5990            CHIX              15:11:19 
         6             5990            CHIX              15:11:17 
        24             5990            CHIX              15:11:17 
         1             5990            CHIX              15:11:17 
         3             5990            BATE              15:11:15 
        15             5990            BATE              15:11:14 
        21             5990            CHIX              15:11:10 
        37             5990            CHIX              15:11:10 
        49             5992            BATE              15:11:07 
        35             5992            CHIX              15:11:07 
        18             5992            BATE              15:10:31 
        10             5992            CHIX              15:10:31 
        19             5992            CHIX              15:10:31 
        26             5992            CHIX              15:10:31 
        27             5994            CHIX              15:10:30 
        89             5994             LSE              15:10:30 
         8             5996            CHIX              15:09:43 
        16             5996            CHIX              15:09:43 
        29             5998            CHIX              15:09:30 
        18             5996            BATE              15:09:15 
        32             5996            CHIX              15:09:15 
        18             6000            BATE              15:09:12 
        29             5996            CHIX              15:09:12 
        29             5998            CHIX              15:09:12 
        24             6000            CHIX              15:09:12 
       108             6000             LSE              15:09:12 
         5             5998             LSE              15:07:44 
        89             5998             LSE              15:07:42 
        55             6000             LSE              15:07:41 
        54             6000             LSE              15:07:41 
        50             6000             LSE              15:07:41 
        15             5998            CHIX              15:07:20 
         9             5998            CHIX              15:07:19 
         2             6002            CHIX              15:06:49 
        23             6002            CHIX              15:06:34 
        24             6008            CHIX              15:06:28 
        17             6010            BATE              15:06:21 
         3             6010            CHIX              15:06:21 
        26             6010            CHIX              15:06:01 
        32             6010             LSE              15:06:01 
        18             6012            BATE              15:06:00 
        29             6012            CHIX              15:06:00 
        73             6010             LSE              15:06:00 
        93             6012             LSE              15:06:00 
        33             6014            CHIX              15:05:48 
        29             6014            CHIX              15:05:12 
        90             6016             LSE              15:05:08 
        35             6020            BATE              15:04:53 
        42             6020            CHIX              15:04:53 
        97             6020            CHIX              15:04:53 
        24             6020            CHIX              15:04:53 
         2             6020             LSE              15:04:53 
        96             6020             LSE              15:04:53 
        54             6012             LSE              15:04:11 
        28             6012             LSE              15:04:11 
         9             6012             LSE              15:04:11 
        24             6008            CHIX              15:03:12 
       104             6010             LSE              15:03:12 
        17             6012            BATE              15:03:06 
        17             6012            BATE              15:03:06 
        24             6012            CHIX              15:03:06 
        25             6012            CHIX              15:03:06 
         7             6014            CHIX              15:02:59 
        18             6014            CHIX              15:02:58 
         9             6014            CHIX              15:02:58 
         9             6014            CHIX              15:02:58 
        27             6006            CHIX              15:02:00 
        12             6008            CHIX              15:01:45 
        12             6008            CHIX              15:01:45 
        16             6012            BATE              15:01:41 
         5             6010            CHIX              15:01:39 
        20             6010            CHIX              15:01:39 
        24             6012            CHIX              15:01:39 
        12             6008            CHIX              15:00:30 
        26             6008            CHIX              15:00:03 
        24             6010            CHIX              15:00:01 
         1             6010            CHIX              15:00:01 
        16             6010            BATE              14:59:17 
        27             6008            CHIX              14:59:17 
        27             6010            CHIX              14:59:08 
        74             6010             LSE              14:59:08 
        10             6010             LSE              14:58:13 
        11             6010             LSE              14:57:33 
        18             6018            BATE              14:55:43 
        24             6016            CHIX              14:55:43 
        52             6018             LSE              14:55:43 
        27             6018            CHIX              14:55:12 
        44             6018             LSE              14:55:12 
        23             6022            BATE              14:54:16 
        26             6020            CHIX              14:54:16 
        24             6022            CHIX              14:54:16 
        88             6022             LSE              14:54:16 
       103             6022             LSE              14:54:16 
         2             6022             LSE              14:54:16 
        17             6022            BATE              14:53:51 
       151             6022            CHIX              14:53:51 
       142             6022             LSE              14:53:41 
        29             6006            CHIX              14:52:04 
        24             6004            CHIX              14:51:14 
        26             6002            CHIX              14:50:47 
        61             6002            CHIX              14:50:22 
        18             5990            BATE              14:48:53 
        25             5990            CHIX              14:48:52 
        94             5990             LSE              14:48:52 
        29             5992            CHIX              14:48:45 
        10             6004            CHIX              14:46:54 
         7             6004            CHIX              14:46:54 
        10             6004            CHIX              14:46:54 
        27             6004            CHIX              14:46:00 
       103             6004             LSE              14:46:00 
        17             6008            BATE              14:45:14 
        27             6008            CHIX              14:45:14 
        29             6006            CHIX              14:44:40 
         2             6006            CHIX              14:44:40 
        27             6006            CHIX              14:44:40 
        46             6006            CHIX              14:44:40 
        27             6004            CHIX              14:43:15 
        27             6004            CHIX              14:43:15 
       107             6004             LSE              14:43:15 
        17             6008            BATE              14:41:40 
        28             6028            CHIX              14:40:41 
        28             6028             LSE              14:40:41 
        73             6028             LSE              14:40:41 
        28             6030            CHIX              14:40:20 
        29             6032            CHIX              14:40:20 
        21             6030             LSE              14:40:20 
        70             6030             LSE              14:40:20 
        27             6026            CHIX              14:39:31 
        29             6026            CHIX              14:39:31 
        29             6022            CHIX              14:39:00 
        99             6022            CHIX              14:39:00 
        17             6018            BATE              14:38:28 
       103             6016             LSE              14:38:28 
        18             6020            BATE              14:38:25 
        25             6018            CHIX              14:38:25 
        28             6020            CHIX              14:38:25 
        91             6020             LSE              14:38:25 
        29             6022            CHIX              14:38:18 
        43             6022            CHIX              14:38:04 
        27             6010            CHIX              14:37:01 
        26             6008            CHIX              14:37:01 
        35             6010            CHIX              14:37:01 
        99             6008             LSE              14:37:01 
        27             6020            CHIX              14:35:00 
        37             6020             LSE              14:35:00 
        23             6020             LSE              14:35:00 
        44             6020             LSE              14:35:00 
        58             6020             LSE              14:35:00 
        44             6020             LSE              14:35:00 
        28             6022            CHIX              14:34:43 
        24             6024            CHIX              14:34:27 
        18             6026            BATE              14:34:03 
        25             6026            CHIX              14:34:03 
         8             6026            CHIX              14:34:03 
        19             6026            CHIX              14:34:00 
        91             6028             LSE              14:34:00 
        24             6030            CHIX              14:33:59 
        29             6030            CHIX              14:33:59 
        11             6026            CHIX              14:33:23 
         5             6026            CHIX              14:33:23 
        27             6032            CHIX              14:32:04 
        28             6032            CHIX              14:32:04 
        19             6044            BATE              14:31:26 
        19             6044            BATE              14:31:26 
        26             6044            CHIX              14:31:26 
        24             6044            CHIX              14:31:26 
        11             6044             LSE              14:31:26 
        35             6044             LSE              14:31:26 
        49             6044             LSE              14:31:26 
        95             6044             LSE              14:31:26 
         8             6046            BATE              14:30:55 
        11             6046            BATE              14:30:55 
        37             6046            CHIX              14:30:55 
        28             6038            CHIX              14:30:16 
        31             6038            CHIX              14:30:16 
        24             6038            CHIX              14:30:16 
        16             6040            BATE              14:30:11 
        24             6040            CHIX              14:30:11 
        15             6040            CHIX              14:30:11 
        10             6040            CHIX              14:30:11 
        29             6040            CHIX              14:30:11 
        90             6040             LSE              14:30:11 
        27             6042            CHIX              14:29:57 
        26             6038            CHIX              14:29:12 
        37             6034            CHIX              14:28:10 
         2             6032            BATE              14:24:49 
         2             6032            BATE              14:24:49 
        14             6032            BATE              14:24:49 
       108             6032             LSE              14:24:49 
        27             6032            CHIX              14:23:26 
        27             6034            CHIX              14:23:23 
        19             6036            BATE              14:23:22 
        43             6036            CHIX              14:23:22 
        20             6036            CHIX              14:23:22 
         4             6036            CHIX              14:23:22 
        28             6032            CHIX              14:18:18 
        97             6032             LSE              14:18:18 
        60             6036            CHIX              14:16:21 
        26             6036            CHIX              14:16:21 
        90             6036             LSE              14:16:21 
        28             6034            CHIX              14:15:00 
        16             6028            BATE              14:11:17 
         3             6028            BATE              14:11:17 
        28             6028            CHIX              14:11:17 
        28             6030            CHIX              14:10:10 
        18             6028            CHIX              14:09:50 
        26             6026            CHIX              14:02:36 
       108             6026             LSE              14:02:36 
        30             6030            CHIX              14:02:31 
       100             6030             LSE              14:02:31 
        19             6032            BATE              14:01:40 
        24             6032            CHIX              14:01:40 
        29             6034            CHIX              14:01:36 
        36             6028            CHIX              14:00:02 
        28             6030            CHIX              14:00:02 
        28             6022            CHIX              13:58:39 
        16             6014            BATE              13:54:43 
        28             6014            CHIX              13:54:43 
       106             6014             LSE              13:54:43 
        26             6016            CHIX              13:54:40 
        16             6018            BATE              13:51:39 
        28             6024            CHIX              13:50:30 
        16             6026            BATE              13:49:25 
        29             6026            CHIX              13:49:25 
       109             6026             LSE              13:49:25 
        27             6028            CHIX              13:49:04 
        33             6024            CHIX              13:46:45 
        45             6024             LSE              13:46:45 
        56             6024             LSE              13:46:45 
        19             6026            BATE              13:44:18 
        25             6026            CHIX              13:44:18 
        14             6016            BATE              13:41:19 
         4             6016            BATE              13:41:19 
        18             6016            BATE              13:41:19 
       120             6016            CHIX              13:41:19 
        38             6016             LSE              13:41:19 
        70             6016             LSE              13:41:19 
        10             6002            CHIX              13:37:25 
        31             6000            BATE              13:35:38 
        24             6000            CHIX              13:35:38 
        25             5998            CHIX              13:34:22 
        17             6004            BATE              13:32:12 
        24             6002            CHIX              13:32:12 
        48             6004             LSE              13:32:12 
        55             6004             LSE              13:32:12 
        29             6010            CHIX              13:31:00 
        28             6012            CHIX              13:29:47 
        18             6012            BATE              13:26:28 
        78             6012             LSE              13:24:40 
        24             6012             LSE              13:24:40 
        27             6014            CHIX              13:23:45 
        20             6016            BATE              13:22:47 
        25             6016            CHIX              13:22:47 
       103             6016             LSE              13:22:47 
        28             6020            CHIX              13:21:03 
        74             6020            CHIX              13:21:03 
        18             6014            BATE              13:17:45 
         9             6014            CHIX              13:17:45 
        19             6014            CHIX              13:17:45 
        18             6010            BATE              13:14:00 
        29             6008            CHIX              13:13:00 
       103             6008             LSE              13:13:00 
        17             6010            BATE              13:10:38 
        22             6010            CHIX              13:10:38 
        16             6004            BATE              13:08:55 
        28             6008            CHIX              13:07:21 
        29             6010            CHIX              13:06:56 
        18             6004            BATE              13:03:40 
        28             6004            CHIX              13:03:40 
        81             6004             LSE              13:03:40 
        22             6004             LSE              13:03:40 
        25             6006            CHIX              13:03:22 
        38             6004            CHIX              13:01:53 
        47             6004            CHIX              13:01:53 
        29             5998            CHIX              12:59:11 
        26             5998            CHIX              12:55:50 
        24             6006            CHIX              12:52:17 
        27             6008            CHIX              12:52:16 
        85             6008             LSE              12:52:16 
        19             6008             LSE              12:52:16 
        15             6012            BATE              12:50:50 
        27             6010            CHIX              12:50:20 
        40             6014            CHIX              12:46:41 
        29             6010            CHIX              12:45:32 
        26             6010             LSE              12:45:32 
        67             6010             LSE              12:45:32 
        17             6014            BATE              12:44:04 
        25             6014            CHIX              12:44:04 
        24             6014            CHIX              12:44:04 
       107             6014             LSE              12:44:04 
        37             6012            CHIX              12:42:17 
        28             6014            CHIX              12:38:23 
        16             6018            BATE              12:35:56 
        18             6018            BATE              12:35:56 
       107             6018             LSE              12:35:56 
        19             6020            CHIX              12:35:30 
         9             6020            CHIX              12:35:30 
        24             6022            CHIX              12:35:30 
       101             6020             LSE              12:35:30 
        27             6022            CHIX              12:35:10 
        61             6024            CHIX              12:35:08 
        25             6016            BATE              12:32:08 
        24             6016            CHIX              12:32:08 
         4             6018            CHIX              12:32:06 
        35             6018            CHIX              12:31:59 
        24             6014            CHIX              12:30:03 
        26             6016            CHIX              12:28:27 
        19             6020            BATE              12:25:34 
        94             6022             LSE              12:25:16 
        29             6024            CHIX              12:24:20 
        36             6024             LSE              12:24:20 
        58             6024             LSE              12:24:20 
        28             6028            CHIX              12:24:02 
        98             6026             LSE              12:23:19 
        27             6030            BATE              12:21:50 
       107             6030             LSE              12:21:50 
         1             6032            CHIX              12:21:48 
        45             6034            CHIX              12:21:45 
        26             6032            CHIX              12:21:45 
        54             6034            CHIX              12:21:45 
        27             6022            CHIX              12:18:03 
        26             6026            CHIX              12:14:04 
        24             6028            CHIX              12:14:03 
       109             6028             LSE              12:14:03 
        26             6024            CHIX              12:10:22 
        18             6028            BATE              12:10:20 
        24             6026            CHIX              12:10:20 
        24             6028            CHIX              12:10:20 
        28             6030            CHIX              12:10:20 
        99             6030             LSE              12:10:20 
         3             6020            CHIX              12:06:57 
        45             6020            CHIX              12:06:37 
       104             6020            CHIX              12:06:37 
        26             6018            CHIX              12:00:43 
       107             6018             LSE              12:00:43 
        89             6018             LSE              12:00:43 
        19             6020            BATE              12:00:02 
        26             6020            CHIX              12:00:02 
        28             6022            CHIX              11:59:55 
         5             6018            BATE              11:57:02 
        12             6018            BATE              11:57:02 
        18             6018            BATE              11:57:02 
        28             6018            CHIX              11:57:02 
        94             6018             LSE              11:57:02 
        29             6016            CHIX              11:52:00 
        25             6016            CHIX              11:52:00 
        98             6016            CHIX              11:52:00 
        27             6008            CHIX              11:49:53 
         9             6000            CHIX              11:48:51 
        19             6000            CHIX              11:48:51 
       104             6000             LSE              11:48:51 
        26             6002            CHIX              11:46:39 
        98             6002             LSE              11:46:39 
        24             6004            CHIX              11:46:21 
        11             6010            BATE              11:45:36 
         5             6010            BATE              11:45:36 
        27             6010            CHIX              11:45:36 
        27             6012            CHIX              11:45:34 
        39             6012             LSE              11:45:34 
        62             6012             LSE              11:45:34 
        19             6016            CHIX              11:45:04 
        10             6016            CHIX              11:45:04 
       100             6016             LSE              11:45:04 
        27             6018            CHIX              11:44:13 
       102             6018             LSE              11:44:13 
       260             6018             LSE              11:44:04 
        28             6010            CHIX              11:43:58 
        16             6018            BATE              11:43:53 
        28             6018            CHIX              11:43:53 
        26             6018            CHIX              11:43:53 
       108             6018             LSE              11:43:53 
        35             6022            CHIX              11:42:49 
        37             6020            CHIX              11:41:34 
        45             6018            CHIX              11:39:06 
        24             6018            CHIX              11:39:06 
        18             6020            BATE              11:37:31 
        25             6022            CHIX              11:37:20 
        24             6024            CHIX              11:37:20 
        17             6026            BATE              11:35:23 
        26             6026            CHIX              11:35:23 
        24             6026            CHIX              11:35:23 
        42             6026             LSE              11:35:23 
        54             6026             LSE              11:35:23 
        29             6024            CHIX              11:33:56 
        22             6024            CHIX              11:33:56 
         1             6022            CHIX              11:32:55 
        28             6020            CHIX              11:31:02 
        26             6020            CHIX              11:31:02 
        75             6020            CHIX              11:31:02 
        16             6016            BATE              11:28:26 
        29             6016            CHIX              11:28:26 
        76             6016             LSE              11:28:26 
        34             6016             LSE              11:28:26 
        25             6018            CHIX              11:27:40 
        57             6018            CHIX              11:27:40 
         7             6014            CHIX              11:27:28 
        27             6016            CHIX              11:27:25 
       106             6016             LSE              11:27:25 
        26             6022            CHIX              11:27:22 
        29             6024            CHIX              11:26:16 
        26             6028            CHIX              11:24:15 
        29             6026            CHIX              11:24:15 
        96             6026             LSE              11:24:15 
        17             6022            BATE              11:20:30 
        28             6022            CHIX              11:20:30 
        28             6024            CHIX              11:20:04 
        28             6024            CHIX              11:20:04 
         1             6020            BATE              11:18:33 
         2             6020            BATE              11:18:33 
        17             6020            BATE              11:18:33 
        28             6022            CHIX              11:18:33 
       137             6024            CHIX              11:18:33 
       108             6022             LSE              11:18:33 
         7             6016            CHIX              11:15:09 
        15             6010            CHIX              11:14:57 
        21             6012            CHIX              11:14:32 
         6             6012            CHIX              11:14:32 
        65             6012             LSE              11:14:22 
        32             6012             LSE              11:14:22 
        27             6026            CHIX              11:07:48 
       103             6024             LSE              11:07:48 
        19             6036            BATE              11:06:16 
        15             6034            CHIX              11:06:16 
        14             6034            CHIX              11:06:16 
        30             6036            CHIX              11:06:16 
        99             6034             LSE              11:06:16 
        24             6038            CHIX              11:03:14 
        32             6038            CHIX              11:03:14 
        20             6034            BATE              11:01:50 
        27             6034            CHIX              11:01:50 
        21             6036            CHIX              11:01:15 
         7             6036            CHIX              11:01:15 
        94             6034             LSE              10:56:13 
        28             6036            CHIX              10:55:29 
        28             6038            CHIX              10:55:28 
        24             6038            CHIX              10:55:28 
        29             6036            CHIX              10:54:48 
       101             6038             LSE              10:54:02 
        19             6040            BATE              10:54:01 
        25             6040            CHIX              10:54:01 
        27             6034            CHIX              10:52:01 
        24             6034            CHIX              10:52:01 
        98             6032             LSE              10:50:47 
        16             6034            BATE              10:50:13 
        23             6036            CHIX              10:50:07 
         2             6036            CHIX              10:50:07 
        28             6038            CHIX              10:48:32 
        39             6040            CHIX              10:48:09 
        19             6034            BATE              10:46:24 
        26             6034            CHIX              10:46:24 
        29             6034            CHIX              10:46:24 
        51             6034            CHIX              10:46:24 
        91             6034             LSE              10:46:24 
        29             6030            CHIX              10:43:47 
        95             6032             LSE              10:40:11 
        26             6040            CHIX              10:38:40 
        28             6046            CHIX              10:34:53 
        18             6052            BATE              10:33:22 
        28             6050            CHIX              10:33:22 
        28             6052            CHIX              10:33:22 
        25             6052            CHIX              10:33:22 
        89             6052             LSE              10:33:22 
        10             6046            BATE              10:31:56 
        11             6046            BATE              10:31:56 
        30             6048            BATE              10:31:56 
        27             6048            CHIX              10:31:56 
        88             6046             LSE              10:31:56 
         8             6046             LSE              10:29:48 
        50             6048            CHIX              10:29:15 
         7             6036            CHIX              10:27:12 
         4             6036            CHIX              10:26:36 
        18             6036            CHIX              10:25:40 
        16             6040            BATE              10:25:25 
        16             6040            BATE              10:25:25 
        33             6038            CHIX              10:25:25 
        30             6040            CHIX              10:25:25 
       107             6038             LSE              10:25:25 
         2             6038             LSE              10:25:25 
       106             6040             LSE              10:25:25 
        91             6036             LSE              10:23:11 
        11             6036             LSE              10:23:11 
        23             6034            CHIX              10:23:02 
         4             6034            CHIX              10:23:02 
        27             6036            CHIX              10:22:51 
        41             6034            CHIX              10:22:30 
         6             6034            BATE              10:21:37 
        11             6034            BATE              10:21:37 
        17             6036            BATE              10:21:32 
        24             6036            CHIX              10:21:32 
        37             6036            CHIX              10:21:32 
       105             6036             LSE              10:21:32 
        18             6024            CHIX              10:18:02 
        11             6024            CHIX              10:18:02 
        18             6026            BATE              10:17:30 
        29             6026            CHIX              10:17:30 
        33             6026             LSE              10:17:30 
        70             6026             LSE              10:17:30 
        29             6028            CHIX              10:16:28 
        29             6026            CHIX              10:14:03 
        27             6024            CHIX              10:12:57 
        27             6026            CHIX              10:11:25 
        18             6026            BATE              10:11:24 
        16             6026            BATE              10:11:24 
        51             6026             LSE              10:11:24 
        50             6026             LSE              10:11:24 
        18             6028            CHIX              10:11:08 
        13             6028            CHIX              10:11:08 
        25             6028            CHIX              10:11:08 
        19             6024            CHIX              10:09:02 
        25             6022            CHIX              10:05:20 
       100             6024             LSE              10:05:17 
        25             6028            CHIX              10:05:00 
        28             6026            CHIX              10:04:28 
        16             6028            BATE              10:03:30 
        25             6028            CHIX              10:03:13 
        44             6028             LSE              10:03:13 
        66             6028             LSE              10:03:13 
        25             6030            CHIX              10:03:10 
         7             6028            BATE              09:59:35 
        27             6038            CHIX              09:57:51 
         9             6042            CHIX              09:56:05 
        17             6044            BATE              09:55:45 
        25             6044            CHIX              09:55:45 
       101             6044             LSE              09:55:45 
        95             6048            CHIX              09:55:35 
         8             6034            CHIX              09:50:50 
        16             6034            CHIX              09:50:50 
        25             6036            CHIX              09:50:40 
        19             6042            BATE              09:49:32 
        29             6042            CHIX              09:49:32 
        26             6042            CHIX              09:49:07 
        29             6044            CHIX              09:48:36 
        33             6044            CHIX              09:48:36 
        36             6042            CHIX              09:47:13 
        94             6042             LSE              09:47:13 
        16             6042            BATE              09:46:04 
        18             6042            BATE              09:46:04 
        27             6042            CHIX              09:46:04 
        17             6044            BATE              09:45:42 
        27             6044            CHIX              09:45:42 
        28             6046            CHIX              09:45:18 
        26             6046            CHIX              09:45:18 
       102             6046             LSE              09:45:18 
         5             6046             LSE              09:45:18 
        19             6050            BATE              09:44:48 
        28             6050            CHIX              09:44:48 
       102             6050             LSE              09:44:48 
        25             6050            CHIX              09:44:00 
        17             6052            BATE              09:43:09 
         9             6052            CHIX              09:43:09 
        17             6052            CHIX              09:43:09 
         2             6048            CHIX              09:42:29 
        25             6052            CHIX              09:42:14 
        18             6054            BATE              09:42:07 
        26             6054            CHIX              09:42:07 
        42             6054            CHIX              09:42:07 
        17             6052            BATE              09:40:40 
        27             6052            CHIX              09:40:40 
       100             6052             LSE              09:40:40 
        32             6056            CHIX              09:39:03 
        90             6056             LSE              09:39:03 
        17             6046            BATE              09:38:26 
        29             6046            CHIX              09:38:26 
        29             6046            CHIX              09:38:26 
       104             6046             LSE              09:38:26 
        24             6048            CHIX              09:37:00 
        24             6050            CHIX              09:37:00 
        70             6048             LSE              09:37:00 
        16             6042            BATE              09:34:58 
         1             6042            BATE              09:34:58 
        29             6044            CHIX              09:34:58 
        28             6046            CHIX              09:34:58 
        90             6044             LSE              09:34:58 
        29             6046            CHIX              09:34:31 
        70             6046             LSE              09:34:31 
        26             6046            CHIX              09:34:14 
        15             6042            BATE              09:32:02 
         3             6042            BATE              09:32:02 
        16             6042            BATE              09:32:02 
        19             6044            BATE              09:32:01 
        59             6044            CHIX              09:32:01 
        29             6044            CHIX              09:32:01 
        29             6044            CHIX              09:31:02 
        27             6044            CHIX              09:31:02 
        16             6046            BATE              09:30:09 
        90             6050             LSE              09:29:34 
        27             6052            CHIX              09:29:04 
         4             6052            CHIX              09:29:04 
        70             6052             LSE              09:29:04 
        27             6052            CHIX              09:29:00 
         3             6052            CHIX              09:29:00 
        13             6052            CHIX              09:29:00 
         7             6052            CHIX              09:29:00 
        28             6054            CHIX              09:28:20 
        26             6052            CHIX              09:27:21 
        24             6056            CHIX              09:26:30 
        47             6056             LSE              09:26:30 
        49             6056             LSE              09:26:30 
        49             6056             LSE              09:26:30 
        44             6056             LSE              09:26:30 
         4             6058            BATE              09:26:10 
        20             6058            BATE              09:26:10 
        17             6060            BATE              09:26:10 
         2             6064            BATE              09:26:10 
        16             6064            BATE              09:26:10 
        26             6058            CHIX              09:26:10 
         7             6060            CHIX              09:26:10 
        21             6060            CHIX              09:26:10 
        27             6062            CHIX              09:25:24 
        27             6066            CHIX              09:24:58 
        18             6072            BATE              09:23:26 
        25             6074            CHIX              09:23:26 
        31             6078            CHIX              09:23:20 
       104             6078             LSE              09:23:20 
        33             6082            CHIX              09:22:00 
        29             6074            CHIX              09:18:33 
        18             6074            BATE              09:17:47 
        24             6076            CHIX              09:17:47 
        28             6074            CHIX              09:16:57 
        65             6076             LSE              09:16:55 
        28             6076             LSE              09:16:55 
        16             6076            CHIX              09:16:33 
        11             6076            CHIX              09:16:33 
        28             6076            CHIX              09:16:33 
        25             6076            CHIX              09:16:33 
        24             6076            CHIX              09:16:33 
        18             6076            CHIX              09:16:33 
        28             6072            BATE              09:15:47 
        28             6072            CHIX              09:15:47 
        10             6072            CHIX              09:15:47 
        16             6072            CHIX              09:15:14 
        27             6072            CHIX              09:15:14 
        29             6070             LSE              09:15:03 
        16             6072            BATE              09:12:41 
        25             6070            CHIX              09:11:37 
        19             6070            CHIX              09:11:37 
         8             6070            CHIX              09:11:37 
        34             6070            CHIX              09:11:37 
        28             6064            CHIX              09:09:10 
        28             6066            CHIX              09:09:04 
        28             6068            CHIX              09:08:29 
       102             6070             LSE              09:08:28 
        27             6076            CHIX              09:07:40 
        46             6076            CHIX              09:07:40 
        25             6072            CHIX              09:07:17 
        17             6076            BATE              09:06:13 
        16             6076            BATE              09:06:13 
       104             6078             LSE              09:06:10 
        79             6078             LSE              09:06:10 
        17             6078             LSE              09:06:10 
        25             6080            CHIX              09:05:45 
        27             6080            CHIX              09:05:45 
        29             6084            CHIX              09:05:22 
        96             6084             LSE              09:05:22 
        29             6084            CHIX              09:05:03 
        16             6084            BATE              09:04:42 
         4             6084            BATE              09:04:30 
        16             6084            BATE              09:04:21 
        26             6080            CHIX              09:03:04 
         1             6084            BATE              09:02:09 
        18             6084            BATE              09:02:09 
        55             6082            CHIX              09:02:09 
        24             6084            CHIX              09:00:44 
        94             6082             LSE              09:00:44 
        29             6082            CHIX              08:59:26 
         1             6082            CHIX              08:59:26 
        26             6082            CHIX              08:59:26 
        26             6088            CHIX              08:59:04 
        17             6090            BATE              08:59:03 
         8             6092            BATE              08:59:03 
         9             6092            BATE              08:59:03 
        26             6092            CHIX              08:59:03 
        24             6092            CHIX              08:58:39 
        26             6092            CHIX              08:58:39 
        89             6092             LSE              08:58:39 
        29             6088            CHIX              08:56:17 
       101             6086             LSE              08:56:17 
        27             6090             LSE              08:56:10 
        50             6090             LSE              08:56:10 
        18             6090             LSE              08:56:10 
        19             6090             LSE              08:56:10 
         1             6090             LSE              08:56:10 
       100             6088             LSE              08:56:02 
        25             6080            CHIX              08:56:00 
        34             6064            CHIX              08:53:08 
        26             6060            CHIX              08:52:31 
        28             6048            CHIX              08:49:23 
        16             6052            BATE              08:49:05 
        25             6052            CHIX              08:49:05 
        25             6056            CHIX              08:49:05 
       110             6056             LSE              08:49:05 
        18             6042             LSE              08:44:47 
        25             6046            CHIX              08:41:45 
        17             6052            BATE              08:41:01 
        34             6052             LSE              08:39:50 
        75             6052             LSE              08:39:50 
        39             6058            CHIX              08:39:25 
        29             6056            CHIX              08:39:25 
        28             6058            CHIX              08:39:25 
        27             6046            CHIX              08:36:28 
        68             6046             LSE              08:36:28 
        42             6046             LSE              08:36:28 
        24             6034            CHIX              08:31:22 
         5             6040            CHIX              08:31:09 
        29             6040            CHIX              08:31:09 
        24             6040            CHIX              08:31:09 
       103             6040             LSE              08:31:09 
         5             6040            BATE              08:30:17 
         6             6038            CHIX              08:30:01 
        26             6034            CHIX              08:28:46 
         9             6034             LSE              08:28:46 
        92             6034             LSE              08:28:46 
        28             6034            CHIX              08:26:15 
       105             6034             LSE              08:26:15 
        28             6038            CHIX              08:25:59 
        26             6040            CHIX              08:25:59 
        70             6000             LSE              08:21:10 
        25             6000             LSE              08:21:10 
        24             6000            CHIX              08:20:43 
        28             5998            CHIX              08:20:43 
        28             6002             LSE              08:18:13 
        70             6002             LSE              08:18:13 
        19             6018            BATE              08:17:24 
        28             6018            CHIX              08:17:24 
        26             6026            CHIX              08:17:05 
         2             6026             LSE              08:17:05 
        95             6026             LSE              08:17:05 
        29             6028            CHIX              08:17:04 
        89             6032             LSE              08:16:21 
        54             6034             LSE              08:16:13 
        35             6034             LSE              08:16:13 
        12             6026            BATE              08:13:02 
        12             6026            BATE              08:13:02 
        89             6034             LSE              08:10:48 
         7             6014             LSE              08:07:15 
       103             6014             LSE              08:07:15 
        29             6006            CHIX              08:06:08 
        26             6000            BATE              08:02:40 
         6             6004            BATE              08:02:23 
        10             6004            BATE              08:02:23 
        29             6006            CHIX              08:02:23 
       103             6006             LSE              08:02:23 
        29             6004            CHIX              08:00:50 
        94             6004             LSE              08:00:50 
 

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

POSSELFMWEESEFM

(END) Dow Jones Newswires

June 27, 2022 12:17 ET (16:17 GMT)

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