TIDMNXT

RNS Number : 5307Q

Next PLC

28 June 2022

NEXT plc

For immediate release

28 June 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 51,453 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5999.6740 pence per Share.

The highest price paid per Share was 6048p and the lowest price paid per Share was 5960p.

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

Following the purchase, the Company's registered share capital consists of 129,915,671 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             26,936           5998.66 
     CHIX             16,905           6000.48 
     BATE              7,612           6001.48 
 
 
 Number of        Price per 
    Shares    Share (Pence)   Trading venue   Time of transaction 
        11             5970             LSE              16:27:52 
         2             5970             LSE              16:27:49 
        20             5972            BATE              16:27:39 
        10             5972            CHIX              16:27:33 
        16             5972            CHIX              16:27:33 
         8             5972            CHIX              16:27:22 
        15             5972            CHIX              16:27:21 
         2             5972            CHIX              16:27:21 
         8             5972            CHIX              16:27:19 
        16             5972            CHIX              16:27:18 
         8             5972            CHIX              16:27:16 
         9             5972            CHIX              16:27:15 
         9             5972            CHIX              16:27:14 
        16             5972            BATE              16:27:13 
         7             5972            CHIX              16:27:13 
        35             5972            CHIX              16:27:13 
        16             5972            CHIX              16:27:13 
        13             5964             LSE              16:26:48 
         8             5964             LSE              16:26:46 
         2             5966            BATE              16:26:45 
        17             5966            BATE              16:26:45 
        10             5964             LSE              16:26:45 
        31             5964             LSE              16:26:44 
        40             5964             LSE              16:26:42 
        25             5966            CHIX              16:26:23 
        24             5966            CHIX              16:26:14 
        17             5966            BATE              16:26:13 
         6             5962             LSE              16:25:52 
        12             5962             LSE              16:25:51 
        13             5962             LSE              16:25:49 
         7             5962             LSE              16:25:47 
        12             5962             LSE              16:25:46 
        14             5962             LSE              16:25:43 
         9             5962             LSE              16:25:41 
        12             5962             LSE              16:25:40 
         3             5962             LSE              16:25:38 
        24             5964            CHIX              16:25:03 
       104             5964             LSE              16:24:47 
         3             5964             LSE              16:24:47 
        26             5966            CHIX              16:24:40 
        98             5966             LSE              16:24:40 
         1             5968            BATE              16:24:21 
        16             5968            BATE              16:24:21 
         9             5968            BATE              16:24:21 
        10             5968            BATE              16:24:21 
        10             5968            CHIX              16:24:16 
        15             5968            CHIX              16:24:16 
        48             5966            CHIX              16:24:07 
        11             5960             LSE              16:23:50 
        12             5960             LSE              16:23:48 
         8             5960             LSE              16:23:46 
        12             5960             LSE              16:23:45 
        13             5960             LSE              16:23:43 
         9             5960             LSE              16:23:41 
        11             5960             LSE              16:23:39 
        22             5960             LSE              16:23:37 
        27             5962            CHIX              16:23:21 
         1             5962            CHIX              16:23:21 
         2             5964            CHIX              16:23:13 
        19             5964            BATE              16:23:12 
        16             5964            BATE              16:23:12 
        24             5964            CHIX              16:23:12 
        18             5962            CHIX              16:23:10 
         7             5962            CHIX              16:23:08 
         8             5962            CHIX              16:23:08 
        18             5962            CHIX              16:23:07 
        16             5964            BATE              16:23:05 
        17             5966            BATE              16:23:04 
        18             5966            BATE              16:22:51 
         7             5966            BATE              16:22:40 
         3             5968            BATE              16:22:13 
        13             5966            CHIX              16:22:02 
        13             5966            CHIX              16:22:00 
        25             5968            CHIX              16:22:00 
       109             5966             LSE              16:22:00 
        32             5968             LSE              16:21:50 
         9             5968             LSE              16:21:50 
        10             5968             LSE              16:21:49 
         8             5968             LSE              16:21:47 
         9             5968             LSE              16:21:46 
        24             5968             LSE              16:21:43 
        31             5970            BATE              16:21:42 
        18             5972            BATE              16:21:34 
        16             5972            BATE              16:21:13 
        29             5970            CHIX              16:21:10 
        26             5970            CHIX              16:21:10 
        18             5970            CHIX              16:21:01 
        18             5968            BATE              16:20:55 
        27             5970            CHIX              16:20:54 
        56             5972             LSE              16:20:51 
        50             5972             LSE              16:20:51 
        54             5972             LSE              16:20:51 
        18             5972             LSE              16:20:51 
        18             5974            BATE              16:20:37 
        11             5974            BATE              16:20:37 
        36             5974            CHIX              16:20:35 
        68             5974            CHIX              16:20:35 
        11             5968             LSE              16:20:32 
        12             5968             LSE              16:20:30 
        13             5968             LSE              16:20:28 
        15             5968             LSE              16:20:26 
        17             5968             LSE              16:20:25 
        16             5970            BATE              16:20:14 
         7             5970            BATE              16:20:11 
         7             5970            BATE              16:20:01 
        24             5970            CHIX              16:19:44 
        45             5970            CHIX              16:19:44 
         9             5966             LSE              16:19:32 
         9             5966             LSE              16:19:30 
         9             5966             LSE              16:19:28 
         7             5966             LSE              16:19:26 
         7             5966             LSE              16:19:25 
        24             5968            CHIX              16:19:23 
        11             5966             LSE              16:19:22 
         9             5966             LSE              16:19:20 
         9             5968            BATE              16:19:12 
         9             5968            BATE              16:19:12 
         6             5968            BATE              16:19:12 
         9             5966             LSE              16:19:12 
        11             5966             LSE              16:19:10 
        13             5966             LSE              16:19:08 
         9             5966             LSE              16:19:06 
        23             5966            BATE              16:19:01 
        26             5966            CHIX              16:19:01 
         8             5970            BATE              16:18:49 
        26             5970            BATE              16:18:16 
        12             5970            BATE              16:18:16 
        18             5970            BATE              16:18:00 
        18             5970            BATE              16:18:00 
         6             5970            BATE              16:18:00 
        29             5968            CHIX              16:18:00 
        31             5966             LSE              16:18:00 
        15             5966             LSE              16:17:45 
        11             5966             LSE              16:17:40 
         8             5966             LSE              16:17:37 
        14             5966             LSE              16:17:36 
         9             5966             LSE              16:17:34 
         9             5966             LSE              16:17:33 
        11             5966             LSE              16:17:31 
         1             5966             LSE              16:17:28 
        28             5968            CHIX              16:17:03 
        19             5968            BATE              16:16:39 
        77             5968             LSE              16:16:39 
        13             5968             LSE              16:16:39 
        21             5972            CHIX              16:16:11 
        18             5972            CHIX              16:16:11 
        25             5972            CHIX              16:16:11 
        28             5972            CHIX              16:16:08 
        50             5970             LSE              16:16:08 
        50             5970             LSE              16:16:08 
       104             5972             LSE              16:16:08 
        14             5974            BATE              16:15:31 
         2             5974            BATE              16:15:31 
        27             5974            CHIX              16:15:31 
         2             5974            BATE              16:15:26 
        23             5974            BATE              16:15:26 
         2             5974             LSE              16:15:26 
        48             5974             LSE              16:15:26 
        38             5974             LSE              16:15:26 
        24             5976            CHIX              16:15:18 
        14             5976            CHIX              16:15:18 
        18             5972             LSE              16:15:09 
        63             5974            CHIX              16:15:04 
        33             5974            CHIX              16:15:04 
        29             5972             LSE              16:15:04 
        25             5974            CHIX              16:14:43 
        93             5974             LSE              16:14:43 
        18             5978            BATE              16:14:36 
        26             5978            BATE              16:14:10 
        29             5976            CHIX              16:14:10 
        29             5978            CHIX              16:14:10 
        26             5978            CHIX              16:13:54 
        95             5978             LSE              16:13:54 
        18             5978             LSE              16:13:54 
        87             5978             LSE              16:13:54 
        13             5980            BATE              16:13:14 
         6             5980            BATE              16:13:14 
        26             5980            CHIX              16:13:12 
        18             5982            BATE              16:13:11 
        28             5982            CHIX              16:13:11 
        50             5982             LSE              16:13:11 
        53             5982             LSE              16:13:11 
        26             5984            CHIX              16:13:00 
        11             5984            BATE              16:12:56 
         8             5984            BATE              16:12:55 
        24             5984            CHIX              16:12:55 
        29             5984            CHIX              16:12:33 
        14             5984             LSE              16:12:33 
        84             5984             LSE              16:12:21 
        30             5986            CHIX              16:12:19 
        11             5986            BATE              16:11:37 
        17             5986            BATE              16:11:32 
         8             5986            BATE              16:11:32 
        25             5986            BATE              16:11:32 
         6             5982             LSE              16:11:19 
        16             5986            BATE              16:10:18 
        16             5986            BATE              16:10:18 
        29             5986            CHIX              16:10:18 
        29             5986            CHIX              16:10:18 
        35             5986             LSE              16:10:18 
        23             5986             LSE              16:10:18 
        42             5986             LSE              16:10:17 
        31             5988            CHIX              16:10:16 
         4             5988            CHIX              16:10:16 
        33             5986            CHIX              16:09:37 
        32             5986            CHIX              16:09:37 
        31             5986            CHIX              16:09:37 
         6             5988            BATE              16:09:36 
        37             5988             LSE              16:09:32 
        27             5988             LSE              16:09:32 
        54             5988             LSE              16:09:32 
        56             5988             LSE              16:09:32 
        50             5988             LSE              16:09:32 
        50             5988            CHIX              16:09:23 
        27             5988            CHIX              16:09:23 
        95             5988             LSE              16:09:23 
        18             5988            BATE              16:09:22 
        11             5988             LSE              16:09:12 
        29             5988            BATE              16:08:27 
        16             5986            BATE              16:07:42 
        45             5986            CHIX              16:07:42 
        15             5986             LSE              16:07:42 
        85             5986             LSE              16:07:42 
         2             5990            BATE              16:07:34 
        16             5988            BATE              16:07:33 
        31             5988            CHIX              16:07:33 
        50             5988            CHIX              16:07:33 
        26             5984            CHIX              16:07:08 
        12             5984            CHIX              16:07:08 
        27             5984            CHIX              16:06:29 
        29             5986            CHIX              16:06:22 
        30             5986             LSE              16:06:22 
        25             5986             LSE              16:06:22 
        49             5986             LSE              16:06:21 
         1             5986             LSE              16:06:21 
        19             5988            BATE              16:06:19 
         2             5988            BATE              16:06:19 
        34             5988             LSE              16:06:19 
        50             5988             LSE              16:06:19 
        16             5988            BATE              16:06:13 
        58             5988             LSE              16:06:06 
        36             5988             LSE              16:06:04 
        14             5988             LSE              16:06:03 
        15             5990            BATE              16:05:30 
        11             5990            CHIX              16:05:29 
        22             5990            CHIX              16:05:29 
        25             5990            CHIX              16:05:29 
        25             5990            CHIX              16:05:21 
        24             5990            CHIX              16:05:21 
        26             5988            CHIX              16:04:37 
        26             5990            BATE              16:04:35 
        32             5990            CHIX              16:04:33 
        50             5990             LSE              16:04:33 
        70             5990             LSE              16:04:33 
        14             5990            CHIX              16:04:32 
        10             5992             LSE              16:04:32 
        36             5992             LSE              16:04:32 
        50             5992             LSE              16:04:32 
         7             5990            CHIX              16:04:27 
        11             5990            CHIX              16:04:27 
        24             5988            BATE              16:04:21 
        24             5986            CHIX              16:03:46 
        35             5982             LSE              16:03:18 
        17             5982             LSE              16:03:12 
        89             5980             LSE              16:03:11 
        67             5982            CHIX              16:03:10 
        17             5980            BATE              16:02:22 
        24             5980            CHIX              16:02:22 
        14             5980             LSE              16:02:12 
        25             5980             LSE              16:02:10 
         7             5980             LSE              16:02:08 
        14             5980             LSE              16:02:07 
         9             5980             LSE              16:02:05 
        18             5980             LSE              16:02:04 
         9             5980             LSE              16:02:02 
         4             5980             LSE              16:02:01 
        26             5982            CHIX              16:01:47 
        50             5982             LSE              16:01:47 
        25             5984            CHIX              16:01:38 
        15             5984             LSE              16:01:38 
         7             5984             LSE              16:01:38 
         1             5984             LSE              16:01:38 
        83             5984             LSE              16:01:38 
        19             5984             LSE              16:01:33 
        72             5984             LSE              16:01:31 
        19             5986            BATE              16:01:17 
         8             5986            CHIX              16:01:17 
        70             5986            CHIX              16:01:17 
        15             5986            CHIX              16:01:17 
         7             5986            CHIX              16:01:17 
        10             5984            CHIX              16:01:04 
        10             5982            BATE              16:00:54 
         6             5982            BATE              16:00:52 
        15             5982            BATE              16:00:52 
        13             5982            BATE              16:00:51 
        10             5982             LSE              16:00:21 
        19             5982             LSE              16:00:19 
        12             5982             LSE              16:00:17 
        14             5982             LSE              16:00:09 
        35             5982             LSE              16:00:07 
        16             5986            CHIX              15:59:30 
        12             5986            CHIX              15:59:30 
        29             5988            CHIX              15:59:29 
        97             5988             LSE              15:59:29 
        19             5990            BATE              15:59:25 
        50             5990             LSE              15:59:25 
        71             5990             LSE              15:59:25 
        16             5990             LSE              15:59:25 
        16             5990             LSE              15:59:23 
        14             5992            BATE              15:59:18 
        18             5992            BATE              15:59:18 
         8             5990             LSE              15:58:57 
        64             5992            CHIX              15:58:54 
         9             5990             LSE              15:58:54 
        12             5990             LSE              15:58:53 
         9             5990             LSE              15:58:51 
         8             5990             LSE              15:58:48 
        13             5990             LSE              15:58:46 
        10             5990             LSE              15:58:44 
        15             5990            CHIX              15:58:30 
        24             5990            CHIX              15:58:29 
        11             5986            BATE              15:57:57 
        12             5986            BATE              15:57:57 
        17             5986            BATE              15:57:48 
        16             5984            CHIX              15:57:45 
        12             5982             LSE              15:57:45 
        12             5982             LSE              15:57:43 
         1             5982             LSE              15:57:41 
       102             5984             LSE              15:57:25 
        38             5986            CHIX              15:57:23 
       115             5986            CHIX              15:57:23 
        28             5982            CHIX              15:57:23 
        24             5982            CHIX              15:57:23 
        25             5978            CHIX              15:57:02 
        17             5978            BATE              15:56:44 
         2             5978            BATE              15:56:23 
        23             5976             LSE              15:56:23 
        29             5978            BATE              15:56:22 
         7             5976             LSE              15:56:22 
        26             5978            CHIX              15:56:21 
        26             5978             LSE              15:56:21 
        64             5978             LSE              15:56:21 
         5             5982            BATE              15:56:05 
        14             5980            CHIX              15:56:05 
        21             5980            BATE              15:55:20 
        16             5980            BATE              15:55:20 
        34             5974            CHIX              15:54:30 
        26             5974            CHIX              15:54:26 
        16             5976            BATE              15:54:19 
        19             5976            BATE              15:54:18 
         4             5976            BATE              15:54:18 
        87             5974             LSE              15:54:01 
        17             5974             LSE              15:54:01 
         5             5976            BATE              15:54:00 
        13             5976            BATE              15:53:59 
         3             5976            BATE              15:53:59 
        14             5976            BATE              15:53:53 
        24             5976             LSE              15:53:51 
        37             5976             LSE              15:53:51 
        12             5976             LSE              15:53:42 
        13             5980            BATE              15:53:12 
         9             5980            BATE              15:53:10 
        21             5976             LSE              15:53:00 
        22             5978            CHIX              15:52:53 
        21             5976            BATE              15:52:17 
         7             5976            BATE              15:52:17 
        51             5976            CHIX              15:52:16 
        16             5976            BATE              15:51:38 
         3             5976            BATE              15:51:38 
        29             5976            CHIX              15:51:38 
        28             5976            CHIX              15:51:38 
        29             5978            CHIX              15:51:38 
       101             5976             LSE              15:51:38 
         2             5978            BATE              15:51:18 
        24             5978            CHIX              15:51:18 
        55             5978             LSE              15:51:16 
        29             5978             LSE              15:51:16 
        25             5980            CHIX              15:51:11 
        22             5980            CHIX              15:51:11 
        25             5980            CHIX              15:51:11 
        12             5978             LSE              15:51:11 
         3             5980             LSE              15:51:11 
       107             5980             LSE              15:51:11 
        15             5982            BATE              15:51:00 
         7             5982            BATE              15:51:00 
        17             5982            BATE              15:50:49 
        21             5982            CHIX              15:50:49 
        44             5982            CHIX              15:50:49 
        22             5982            BATE              15:50:44 
        18             5980            BATE              15:50:38 
        19             5972            BATE              15:49:52 
        26             5972            CHIX              15:49:52 
        20             5974            BATE              15:49:51 
        17             5974            BATE              15:49:51 
        27             5974            CHIX              15:49:51 
        95             5972             LSE              15:49:51 
        44             5974             LSE              15:49:51 
         2             5974             LSE              15:49:51 
        32             5974             LSE              15:49:51 
        61             5974             LSE              15:49:51 
        82             5974             LSE              15:49:51 
        22             5976            CHIX              15:49:49 
        26             5974            CHIX              15:49:16 
        20             5968            BATE              15:48:52 
        14             5968            BATE              15:48:52 
         4             5968            BATE              15:48:52 
        25             5966            CHIX              15:48:04 
        56             5968             LSE              15:47:59 
        54             5968             LSE              15:47:59 
        50             5968             LSE              15:47:59 
        19             5968            BATE              15:47:55 
         7             5968            BATE              15:47:55 
        99             5968            CHIX              15:47:55 
        11             5968            BATE              15:47:47 
        50             5970             LSE              15:47:47 
        17             5970            BATE              15:47:14 
        31             5968            CHIX              15:47:02 
        36             5968             LSE              15:47:01 
        54             5968             LSE              15:47:01 
        56             5968             LSE              15:47:01 
        18             5968            BATE              15:47:00 
        23             5970            BATE              15:46:56 
        92             5968             LSE              15:46:54 
        25             5970            CHIX              15:46:44 
         1             5970            CHIX              15:46:44 
        27             5970            CHIX              15:46:44 
        72             5972             LSE              15:46:42 
        34             5972             LSE              15:46:42 
        18             5974            BATE              15:46:20 
        23             5978            BATE              15:46:17 
        27             5976            CHIX              15:46:17 
        25             5978            CHIX              15:46:17 
        94             5976             LSE              15:46:17 
        53             5978             LSE              15:46:17 
        50             5978             LSE              15:46:17 
        25             5978             LSE              15:46:17 
         9             5978             LSE              15:46:17 
        68             5978             LSE              15:46:17 
        18             5978            BATE              15:46:16 
        19             5978            BATE              15:46:16 
        65             5980            CHIX              15:46:15 
        24             5978            CHIX              15:46:14 
        93             5978             LSE              15:46:14 
        19             5980            BATE              15:46:13 
        79             5980            CHIX              15:46:13 
        72             5980             LSE              15:46:13 
        45             5980             LSE              15:46:13 
         4             5980            BATE              15:46:11 
        12             5980            BATE              15:46:11 
         9             5976            BATE              15:46:04 
         4             5976            BATE              15:46:04 
         5             5976            BATE              15:46:04 
        72             5976            CHIX              15:46:04 
         3             5970            CHIX              15:45:57 
        21             5970            CHIX              15:45:55 
        98             5974             LSE              15:45:46 
        26             5976            CHIX              15:45:28 
        20             5978            BATE              15:45:25 
        29             5978            CHIX              15:44:24 
        59             5978             LSE              15:44:21 
         7             5978             LSE              15:44:19 
        13             5978             LSE              15:44:17 
        13             5978             LSE              15:44:16 
        29             5980            CHIX              15:44:14 
        28             5980            BATE              15:44:13 
        18             5982            BATE              15:44:12 
        12             5980            BATE              15:44:12 
        24             5980            CHIX              15:44:12 
        73             5980             LSE              15:44:12 
        26             5980             LSE              15:44:12 
         5             5980             LSE              15:44:12 
        36             5982            CHIX              15:43:53 
        70             5982             LSE              15:43:53 
        18             5980            BATE              15:43:28 
        19             5980            BATE              15:43:28 
         9             5978            BATE              15:42:44 
        11             5978            BATE              15:42:42 
        16             5976             LSE              15:42:42 
        70             5976             LSE              15:42:40 
        48             5978            CHIX              15:42:39 
        28             5978             LSE              15:42:39 
        15             5976             LSE              15:42:39 
        24             5978            CHIX              15:42:20 
        29             5980            CHIX              15:42:19 
        27             5982            CHIX              15:42:05 
       106             5982             LSE              15:42:05 
        35             5986            BATE              15:42:04 
        40             5984            CHIX              15:42:04 
        54             5986             LSE              15:41:49 
        54             5986             LSE              15:41:49 
        37             5986             LSE              15:41:49 
        50             5986             LSE              15:41:49 
        11             5982             LSE              15:41:35 
        21             5984            CHIX              15:41:33 
        12             5984            CHIX              15:41:30 
        24             5982             LSE              15:41:25 
        25             5982            CHIX              15:41:15 
        26             5984            CHIX              15:41:14 
        26             5980            CHIX              15:40:53 
        36             5982             LSE              15:40:53 
        19             5982             LSE              15:40:53 
        42             5982             LSE              15:40:53 
        12             5982            BATE              15:40:52 
         6             5982            BATE              15:40:47 
         8             5982             LSE              15:40:33 
         8             5982             LSE              15:40:30 
         8             5982             LSE              15:40:28 
        42             5982             LSE              15:40:26 
        24             5982             LSE              15:40:24 
        18             5984            BATE              15:40:23 
        29             5984            BATE              15:40:23 
        11             5984            BATE              15:40:23 
        16             5982             LSE              15:40:23 
        26             5982            CHIX              15:40:22 
        28             5982            CHIX              15:40:15 
        29             5982            CHIX              15:40:00 
        25             5980            CHIX              15:39:27 
        18             5982            BATE              15:39:25 
        19             5982            BATE              15:39:25 
        29             5982            CHIX              15:39:25 
       136             5982             LSE              15:39:25 
       132             5982             LSE              15:39:25 
        11             5984             LSE              15:39:09 
         6             5984            BATE              15:38:41 
        16             5984            BATE              15:38:41 
         9             5984            CHIX              15:38:41 
        19             5984            CHIX              15:38:41 
        17             5980            BATE              15:38:12 
        29             5980            CHIX              15:38:12 
        27             5978            CHIX              15:37:44 
        73             5978             LSE              15:37:44 
        18             5978             LSE              15:37:44 
        21             5980            CHIX              15:37:24 
         7             5980            CHIX              15:37:23 
        26             5978            CHIX              15:36:47 
         7             5980             LSE              15:36:46 
        86             5980             LSE              15:36:46 
        19             5982            BATE              15:36:44 
        26             5982            CHIX              15:36:44 
        62             5982             LSE              15:36:44 
        33             5982             LSE              15:36:44 
         6             5984            BATE              15:36:30 
        27             5984            CHIX              15:36:19 
         7             5986            BATE              15:36:13 
        11             5986            BATE              15:36:13 
        51             5984            CHIX              15:36:07 
        17             5988            BATE              15:36:05 
        17             5986            BATE              15:36:05 
        21             5984            BATE              15:36:00 
        27             5982            CHIX              15:34:53 
        18             5986            BATE              15:34:48 
        24             5986            BATE              15:34:48 
        31             5986            CHIX              15:34:48 
        11             5986            CHIX              15:34:48 
        13             5986            CHIX              15:34:47 
        28             5986            CHIX              15:34:47 
        27             5986            CHIX              15:34:47 
        51             5986             LSE              15:34:47 
        53             5986             LSE              15:34:47 
         5             5986             LSE              15:34:34 
        73             5986             LSE              15:34:28 
         7             5986             LSE              15:34:27 
        12             5986             LSE              15:34:26 
         9             5986             LSE              15:34:12 
        13             5986             LSE              15:34:12 
        41             5986             LSE              15:34:11 
        13             5986             LSE              15:34:09 
        24             5986             LSE              15:34:08 
        19             5984             LSE              15:34:03 
        29             5984             LSE              15:34:03 
        31             5986             LSE              15:33:58 
        78             5986             LSE              15:33:57 
        20             5984            BATE              15:33:50 
        27             5982            CHIX              15:33:41 
        12             5984            BATE              15:33:40 
        27             5982            CHIX              15:33:40 
        27             5984            CHIX              15:33:21 
        18             5986            BATE              15:33:16 
        25             5984            CHIX              15:33:11 
        25             5976            CHIX              15:33:06 
        25             5972            BATE              15:32:40 
        27             5972            CHIX              15:32:40 
        32             5974            CHIX              15:32:30 
        17             5976            BATE              15:32:14 
        27             5976            CHIX              15:32:04 
        25             5978            CHIX              15:32:03 
        48             5980            CHIX              15:32:03 
        65             5978             LSE              15:32:03 
        42             5978             LSE              15:32:03 
        54             5978             LSE              15:32:03 
        15             5978             LSE              15:31:55 
        37             5978             LSE              15:31:55 
        19             5982            BATE              15:31:51 
        22             5980            CHIX              15:31:39 
       100             5978             LSE              15:31:21 
         8             5978             LSE              15:31:20 
        51             5980             LSE              15:31:12 
        50             5980             LSE              15:31:12 
        19             5982            BATE              15:31:10 
        29             5980            CHIX              15:31:00 
        18             5982            BATE              15:30:45 
        27             5982            CHIX              15:30:45 
        90             5984             LSE              15:30:45 
        54             5986             LSE              15:30:45 
        50             5986             LSE              15:30:45 
        13             5986             LSE              15:30:45 
         7             5986            BATE              15:30:44 
        36             5986            CHIX              15:30:35 
        33             5988            CHIX              15:30:19 
        38             5988             LSE              15:30:19 
        53             5988             LSE              15:30:19 
         9             5988             LSE              15:30:18 
        24             5990            BATE              15:30:17 
       110             5990             LSE              15:30:17 
        17             5992            BATE              15:30:15 
        24             5992            CHIX              15:30:15 
        24             5992            CHIX              15:30:15 
        17             5996            BATE              15:30:09 
        23             5992            CHIX              15:30:00 
         5             5992            CHIX              15:30:00 
        18             5996            BATE              15:29:39 
        27             5996            CHIX              15:29:39 
        91             5994             LSE              15:29:39 
        98             5996             LSE              15:29:39 
        30             5998             LSE              15:28:57 
        15             5998             LSE              15:28:57 
         9             5998            CHIX              15:28:55 
        24             5998            CHIX              15:28:46 
        20             5998            CHIX              15:28:28 
         5             5998            CHIX              15:28:28 
        28             5998            BATE              15:28:22 
        19             5998            BATE              15:28:20 
        18             5998            CHIX              15:28:20 
         2             5998            CHIX              15:28:20 
        95             5992             LSE              15:27:57 
        14             5998            BATE              15:27:54 
         4             5998            BATE              15:27:54 
        64             6000             LSE              15:27:54 
        26             6000             LSE              15:27:54 
        26             6002            BATE              15:27:36 
        26             6002            CHIX              15:27:36 
        49             6002             LSE              15:27:36 
        36             6002             LSE              15:27:36 
         9             6002            CHIX              15:27:34 
        21             6002            CHIX              15:27:33 
        24             6002            CHIX              15:27:31 
         5             6002            CHIX              15:27:31 
         6             6002            CHIX              15:27:30 
        34             6002            CHIX              15:27:30 
        24             6002            CHIX              15:27:21 
        24             6002            CHIX              15:27:11 
        16             5998            BATE              15:26:27 
        20             6002            CHIX              15:26:26 
         9             6002            CHIX              15:26:26 
        50             6004             LSE              15:26:25 
        17             6004             LSE              15:26:25 
        41             6004             LSE              15:26:25 
        19             6006            BATE              15:26:24 
        28             6006            CHIX              15:26:24 
        52             6006             LSE              15:26:24 
        38             6006             LSE              15:26:24 
        17             6008            BATE              15:26:09 
        27             6008            CHIX              15:26:09 
        26             6006            CHIX              15:25:37 
        16             6006            BATE              15:25:24 
        10             6006            BATE              15:25:24 
         3             6000             LSE              15:24:53 
         6             6002            BATE              15:24:52 
        29             6002            CHIX              15:24:52 
        45             6000             LSE              15:24:52 
        16             5996            CHIX              15:24:17 
        24             5996            CHIX              15:24:05 
         3             5994            CHIX              15:24:05 
         4             5994             LSE              15:24:05 
        27             5996            CHIX              15:24:02 
        15             5996            CHIX              15:24:00 
        10             5994             LSE              15:24:00 
        61             5994             LSE              15:23:56 
         9             5994             LSE              15:23:54 
         5             5994             LSE              15:23:45 
        18             5996            BATE              15:23:42 
        25             5996            CHIX              15:23:42 
        21             5996             LSE              15:23:42 
        95             5996             LSE              15:23:42 
        12             5998             LSE              15:23:37 
        30             5996            CHIX              15:23:11 
        67             5994             LSE              15:23:03 
         9             5994             LSE              15:23:01 
        99             5996             LSE              15:22:24 
        17             5996            BATE              15:22:23 
        28             5996            CHIX              15:22:23 
        19             5998            BATE              15:22:12 
       123             6000            CHIX              15:22:12 
        27             5994            CHIX              15:21:48 
        29             5996            CHIX              15:21:48 
        96             5994             LSE              15:21:48 
        17             5998            BATE              15:21:11 
        26             6000            CHIX              15:21:11 
       106             6000             LSE              15:21:11 
        92             6000             LSE              15:21:11 
        24             6002            CHIX              15:21:06 
        19             6002            BATE              15:20:58 
        25             6004            CHIX              15:20:49 
        25             6006            CHIX              15:20:46 
        26             6006            CHIX              15:20:46 
        25             6006            CHIX              15:20:46 
       103             6006             LSE              15:20:46 
         7             6006             LSE              15:20:46 
         2             6006            CHIX              15:20:17 
        19             6008            BATE              15:20:15 
        11             6006            CHIX              15:20:01 
        14             6006            CHIX              15:20:01 
         2             6006            CHIX              15:20:01 
        14             6006            CHIX              15:20:00 
        16             6006            CHIX              15:20:00 
        18             6008            BATE              15:19:58 
        24             6008            CHIX              15:19:58 
         6             6008             LSE              15:18:44 
        36             6008             LSE              15:18:43 
        27             6010            CHIX              15:18:40 
        29             6012            CHIX              15:18:11 
        18             6012            BATE              15:17:51 
         8             6012            BATE              15:17:41 
         7             6012            BATE              15:17:41 
         7             6012            BATE              15:17:41 
        20             6010            CHIX              15:17:32 
        56             6008             LSE              15:17:32 
        21             6014            BATE              15:16:14 
        29             6016            CHIX              15:16:13 
        54             6020             LSE              15:16:11 
        29             6020             LSE              15:16:11 
         9             6020             LSE              15:16:09 
        24             6022            CHIX              15:15:48 
       110             6022             LSE              15:15:48 
        21             6024            BATE              15:15:47 
        29             6024            CHIX              15:15:47 
         8             6024            CHIX              15:15:47 
        36             6024            CHIX              15:15:47 
        18             6024            BATE              15:15:44 
         6             6024            BATE              15:15:44 
         7             6022            BATE              15:15:32 
         8             6022            BATE              15:15:29 
        45             6024            CHIX              15:15:22 
        19             6016             LSE              15:14:46 
        12             6016             LSE              15:14:11 
         9             6016             LSE              15:14:10 
         7             6016             LSE              15:14:08 
        26             6016             LSE              15:14:08 
        79             6018            CHIX              15:14:02 
        25             6018            CHIX              15:14:02 
        26             6020            CHIX              15:14:02 
        19             6020            BATE              15:13:42 
        33             6020            CHIX              15:13:37 
        46             6012             LSE              15:13:10 
        48             6012             LSE              15:13:09 
        27             6014            BATE              15:13:07 
        33             6014            CHIX              15:13:07 
        15             6014             LSE              15:13:07 
        78             6014             LSE              15:13:07 
         4             6014             LSE              15:13:05 
         5             6014             LSE              15:13:05 
        34             6014             LSE              15:12:52 
        25             6016            CHIX              15:12:50 
        33             6014             LSE              15:12:50 
        23             6014             LSE              15:12:45 
        19             6016            BATE              15:12:44 
        27             6018            CHIX              15:12:42 
        95             6016             LSE              15:12:42 
        25             6014            CHIX              15:12:13 
        14             6010             LSE              15:12:06 
        28             6012            CHIX              15:12:02 
        30             6014            BATE              15:12:01 
         4             6014            BATE              15:12:01 
        17             6014            BATE              15:12:01 
        13             6014            BATE              15:12:01 
        16             6014            CHIX              15:12:01 
        25             6012            CHIX              15:12:00 
         3             6012            CHIX              15:11:59 
        55             6014            CHIX              15:11:59 
        27             6012            CHIX              15:11:58 
        13             6014             LSE              15:11:38 
        39             6014             LSE              15:11:38 
        28             6014             LSE              15:11:37 
        19             6014             LSE              15:11:35 
        18             6018            BATE              15:11:32 
        29             6018            CHIX              15:11:32 
        25             6016            BATE              15:11:28 
        27             6016            CHIX              15:11:26 
        12             6016             LSE              15:11:26 
        81             6016             LSE              15:11:26 
        11             6018            CHIX              15:11:21 
        14             6018            CHIX              15:11:21 
        16             6016             LSE              15:11:11 
        19             6012            BATE              15:10:34 
       103             6012             LSE              15:10:34 
        26             6012            CHIX              15:10:12 
        18             6014            BATE              15:09:42 
        94             6014             LSE              15:09:42 
        18             6018            BATE              15:09:30 
        19             6018            BATE              15:09:30 
        57             6018            CHIX              15:09:30 
        86             6018            CHIX              15:09:30 
        15             6014            CHIX              15:09:23 
        19             6014            BATE              15:09:09 
        19             6010            BATE              15:08:36 
        18             6010            BATE              15:08:36 
        26             6012            CHIX              15:08:36 
       133             6012             LSE              15:08:36 
        26             6014            CHIX              15:08:33 
        33             6014            CHIX              15:08:28 
        17             6016            BATE              15:08:08 
        17             6010            BATE              15:07:35 
        94             6008             LSE              15:07:35 
        16             6010            CHIX              15:07:33 
        94             6010            CHIX              15:07:33 
        19             6014            BATE              15:07:31 
        25             6012            BATE              15:07:28 
        25             6006            CHIX              15:07:28 
        29             6006            CHIX              15:07:13 
        18             6010            BATE              15:06:22 
        18             6014            BATE              15:05:32 
        90             6014             LSE              15:05:32 
        39             6016            CHIX              15:05:21 
        27             6016            CHIX              15:05:21 
        17             6020            BATE              15:04:46 
        18             6020            BATE              15:04:46 
        26             6020             LSE              15:04:46 
        70             6020             LSE              15:04:46 
        90             6020             LSE              15:04:46 
        18             6020             LSE              15:04:46 
        75             6022            CHIX              15:04:14 
        25             6022            CHIX              15:04:11 
        31             6020            CHIX              15:04:00 
        28             6016            CHIX              15:03:37 
        92             6016             LSE              15:03:37 
        25             6018            CHIX              15:03:32 
       102             6018             LSE              15:03:32 
        26             6020            CHIX              15:03:16 
        25             6020            CHIX              15:03:16 
        19             6026            BATE              15:02:48 
        26             6028            CHIX              15:02:48 
        25             6030            CHIX              15:02:38 
        26             6030            CHIX              15:02:28 
        51             6030             LSE              15:02:28 
        57             6030             LSE              15:02:28 
        30             6034            BATE              15:02:19 
        24             6032            CHIX              15:02:19 
        29             6032            CHIX              15:02:19 
        48             6034            CHIX              15:02:19 
        89             6034             LSE              15:02:19 
        70             6036             LSE              15:02:19 
        89             6036             LSE              15:02:19 
        17             6028            BATE              15:01:36 
         8             6024            CHIX              15:00:52 
        17             6026            BATE              15:00:25 
        11             6026            BATE              15:00:24 
        30             6026            BATE              15:00:24 
        36             6028            CHIX              15:00:19 
        66             6028            CHIX              15:00:19 
        25             6028            CHIX              15:00:19 
        18             6020            BATE              14:59:40 
        37             6016             LSE              14:58:56 
        14             6022            BATE              14:57:03 
         2             6022            BATE              14:57:03 
        17             6030            BATE              14:56:07 
        27             6028            CHIX              14:56:07 
        26             6030            CHIX              14:56:07 
        96             6030             LSE              14:56:07 
        29             6032            CHIX              14:56:00 
         4             6032            CHIX              14:56:00 
        21             6032            CHIX              14:55:28 
        12             6030            BATE              14:55:20 
         2             6030            BATE              14:55:20 
         3             6030            BATE              14:55:20 
        26             6030            CHIX              14:55:20 
        29             6034            CHIX              14:55:19 
        29             6036            CHIX              14:54:11 
        89             6036             LSE              14:54:11 
        18             6038            BATE              14:54:01 
         8             6038            CHIX              14:54:01 
        24             6038            CHIX              14:54:01 
        26             6030            CHIX              14:51:41 
        27             6032            CHIX              14:51:36 
       107             6032             LSE              14:51:36 
        28             6034            CHIX              14:50:23 
        96             6034             LSE              14:50:23 
        68             6034            CHIX              14:49:53 
        19             6032            BATE              14:49:45 
        14             6030            CHIX              14:49:43 
        41             6030            CHIX              14:49:43 
        25             6032            CHIX              14:48:17 
        16             6036            BATE              14:48:10 
         7             6036            BATE              14:48:06 
        24             6036            CHIX              14:48:06 
        29             6036            CHIX              14:48:06 
        18             6036            BATE              14:46:56 
        22             6036            BATE              14:46:56 
         4             6038            BATE              14:46:08 
        12             6038            BATE              14:46:08 
        10             6038            BATE              14:46:08 
         8             6038            BATE              14:46:08 
         6             6038            CHIX              14:46:08 
        22             6038            CHIX              14:46:08 
        26             6040            CHIX              14:46:08 
        94             6040             LSE              14:46:08 
        19             6044            BATE              14:46:02 
        19             6044            BATE              14:45:22 
        29             6034            CHIX              14:44:27 
         5             6040            BATE              14:44:11 
         5             6040            BATE              14:44:11 
         9             6040            BATE              14:44:11 
        16             6044            BATE              14:43:00 
        27             6044            CHIX              14:43:00 
         2             6044            CHIX              14:43:00 
        15             6044            CHIX              14:43:00 
        10             6044            CHIX              14:43:00 
       103             6044             LSE              14:43:00 
         7             6048            BATE              14:42:36 
        11             6048            BATE              14:42:36 
        16             6048            BATE              14:42:36 
        17             6036            BATE              14:41:55 
        26             6036            CHIX              14:41:55 
         1             6036            CHIX              14:41:55 
        13             6036            CHIX              14:41:55 
         7             6036            CHIX              14:41:55 
         3             6036            CHIX              14:41:55 
        27             6038            CHIX              14:41:55 
        70             6038             LSE              14:41:55 
        35             6038             LSE              14:41:55 
        23             6038             LSE              14:41:55 
        90             6036             LSE              14:41:55 
        23             6036            BATE              14:41:25 
         4             6030            BATE              14:40:01 
        19             6030            BATE              14:40:01 
        14             6030            BATE              14:40:01 
        28             6030            CHIX              14:40:01 
        64             6030             LSE              14:40:01 
        55             6030             LSE              14:40:01 
        25             6032            CHIX              14:39:32 
        28             6034            CHIX              14:39:28 
        28             6026            CHIX              14:38:44 
        32             6026            CHIX              14:38:44 
        18             6014            BATE              14:38:28 
        30             6014            CHIX              14:38:28 
       137             6014             LSE              14:38:28 
        11             6016             LSE              14:38:23 
        27             6016             LSE              14:38:21 
        28             6016            CHIX              14:38:18 
        30             6014            CHIX              14:38:12 
        55             6010             LSE              14:37:54 
        17             6008            BATE              14:37:41 
        27             6010            CHIX              14:37:40 
        28             6010            CHIX              14:37:40 
       101             6010             LSE              14:37:40 
        26             6010             LSE              14:37:16 
        49             6010             LSE              14:37:16 
        18             6010            BATE              14:36:40 
        17             6010            BATE              14:36:40 
        27             6012            CHIX              14:36:31 
        28             6012            CHIX              14:36:31 
        23             6012             LSE              14:36:31 
        86             6012             LSE              14:36:31 
        11             6012            CHIX              14:36:18 
        16             6012            CHIX              14:36:18 
       107             6014             LSE              14:36:17 
         1             6018            BATE              14:36:04 
        16             6018            BATE              14:36:04 
        17             6014            BATE              14:36:04 
        92             6016            CHIX              14:36:04 
        19             6006            BATE              14:35:28 
        22             6006            BATE              14:35:28 
       108             6006             LSE              14:34:47 
        17             6010            BATE              14:34:25 
        29             6010            CHIX              14:34:25 
        28             6014            CHIX              14:34:12 
        16             6018            BATE              14:33:53 
        22             6018            BATE              14:33:53 
        27             6018            CHIX              14:33:53 
        29             6018             LSE              14:33:53 
        70             6018             LSE              14:33:53 
       103             6020             LSE              14:33:53 
        53             6020             LSE              14:33:53 
        47             6020             LSE              14:33:53 
        19             6018            BATE              14:33:16 
         5             6018            CHIX              14:33:16 
        25             6018            CHIX              14:33:16 
        16             6018            BATE              14:33:10 
        48             6020            CHIX              14:33:10 
        99             6016             LSE              14:32:52 
        23             6014            CHIX              14:32:36 
        44             6014             LSE              14:32:26 
        54             6014             LSE              14:32:26 
        20             6010            BATE              14:32:16 
         1             6010            BATE              14:32:12 
        78             6008             LSE              14:32:12 
        26             6010            BATE              14:32:11 
        17             6002            BATE              14:32:01 
        25             6004            CHIX              14:32:01 
        29             6002            CHIX              14:32:01 
        29             6002            CHIX              14:32:01 
       104             6000             LSE              14:32:01 
        96             6002             LSE              14:32:01 
         8             5996            CHIX              14:31:32 
        19             5998            BATE              14:31:31 
        28             5998            CHIX              14:31:31 
        88             5998             LSE              14:31:31 
        19             6004            BATE              14:31:18 
        13             6002            CHIX              14:31:16 
        43             6002            CHIX              14:31:16 
         6             6002            CHIX              14:31:14 
        13             6002            CHIX              14:31:14 
        26             6002            CHIX              14:31:14 
        16             6000            BATE              14:31:08 
        16             6000            BATE              14:31:08 
        26             5998            CHIX              14:30:53 
        24             5996            CHIX              14:30:32 
         1             5998            BATE              14:30:31 
        16             5998            BATE              14:30:31 
        50             5998            CHIX              14:30:31 
        26             6000            CHIX              14:30:31 
        49             6000            CHIX              14:30:31 
        27             6000            CHIX              14:30:31 
        92             5998             LSE              14:30:31 
         4             5998             LSE              14:30:31 
       104             6000             LSE              14:30:31 
        30             5996            BATE              14:30:06 
        13             5998            BATE              14:30:03 
         3             5998            BATE              14:30:03 
         2             5998            BATE              14:30:03 
        25             5998            CHIX              14:30:03 
         3             5998            CHIX              14:30:03 
        26             5998            CHIX              14:30:03 
        31             5996            CHIX              14:30:03 
        94             5996             LSE              14:30:03 
        24             5998            CHIX              14:29:23 
        76             5998            CHIX              14:28:15 
        24             5996            CHIX              14:25:36 
        31             6000            BATE              14:25:18 
        17             5998            BATE              14:25:18 
        19             5998            BATE              14:25:18 
        29             5998            CHIX              14:25:18 
        11             5998             LSE              14:25:18 
        83             5998             LSE              14:25:18 
        27             6000            CHIX              14:23:50 
        48             6000            CHIX              14:23:50 
        28             5998            CHIX              14:23:25 
        16             6000            BATE              14:23:16 
         4             6002            BATE              14:20:47 
        35             6002            BATE              14:20:47 
        34             6002            CHIX              14:20:47 
        84             6002             LSE              14:20:47 
        24             6002             LSE              14:20:47 
        31             5998            CHIX              14:19:20 
        98             5998             LSE              14:19:20 
        28             6000            BATE              14:18:54 
         8             6000            BATE              14:18:54 
        62             6002             LSE              14:18:42 
        36             6002             LSE              14:18:42 
        10             6002            CHIX              14:18:29 
        92             6002             LSE              14:18:29 
        17             6002            BATE              14:18:12 
        16             6004            BATE              14:18:12 
        28             6002            CHIX              14:18:12 
        25             6002            CHIX              14:18:12 
        25             6004            CHIX              14:18:12 
        68             6004             LSE              14:18:12 
        38             6004             LSE              14:18:12 
        90             6004             LSE              14:18:12 
        73             6006            CHIX              14:18:00 
         6             6006            CHIX              14:18:00 
       124             6002             LSE              14:16:50 
        17             5996            BATE              14:15:39 
        17             5996            BATE              14:15:39 
        24             5996            CHIX              14:15:39 
        27             5996            CHIX              14:15:39 
        89             5996             LSE              14:15:39 
       110             5996             LSE              14:15:39 
        24             6000            CHIX              14:14:11 
        30             6000            CHIX              14:14:05 
        29             5996            CHIX              14:13:31 
        24             5994            CHIX              14:12:31 
        58             5994            CHIX              14:12:31 
        18             5992            BATE              14:12:16 
         3             5992            BATE              14:12:16 
        26             5992            BATE              14:12:16 
         1             5986            BATE              14:12:03 
        25             5988            BATE              14:11:11 
        25             5992            CHIX              14:10:50 
        19             5994            BATE              14:10:27 
        95             5994             LSE              14:10:27 
        16             5998            BATE              14:08:40 
         2             5998            BATE              14:08:40 
        17             5996            BATE              14:08:18 
        18             5998            BATE              14:08:18 
        10             5998            BATE              14:08:10 
        35             5998            CHIX              14:08:01 
        10             5998            CHIX              14:05:46 
        46             5998            CHIX              14:05:46 
        28             5998            CHIX              14:05:46 
       104             5998             LSE              14:05:46 
         9             5998            BATE              14:05:00 
        16             5998            BATE              14:05:00 
        28             5996            CHIX              14:04:05 
        32             5996            CHIX              14:04:05 
        27             5996            CHIX              14:04:00 
        17             5996            BATE              14:02:11 
        17             5998            BATE              14:01:56 
        17             5998            CHIX              14:01:56 
         9             5998            CHIX              14:01:56 
        59             5998             LSE              14:01:56 
        17             5998            BATE              13:58:45 
        31             5998             LSE              13:58:45 
        18             6000            BATE              13:58:07 
        26             6000            CHIX              13:58:07 
        27             6002             LSE              13:58:07 
        64             6002             LSE              13:58:07 
        18             5996            BATE              13:57:17 
        19             6000            BATE              13:57:17 
        25             5996            CHIX              13:57:17 
        29             6000            CHIX              13:57:17 
        31             5996             LSE              13:57:17 
        66             5996             LSE              13:57:17 
        17             5998            BATE              13:54:47 
        17             5998            BATE              13:54:47 
        28             5998            CHIX              13:54:47 
        24             6000            CHIX              13:54:47 
        96             6000             LSE              13:54:47 
        12             6000             LSE              13:54:47 
        26             6002            BATE              13:53:39 
        24             6000            CHIX              13:53:33 
        90             6000             LSE              13:53:33 
        51             6000            CHIX              13:53:11 
        16             6000            BATE              13:53:10 
        11             6000            CHIX              13:53:10 
        18             5998            CHIX              13:53:10 
        11             5998            CHIX              13:53:10 
        29             5996            CHIX              13:52:27 
        28             5996            CHIX              13:52:27 
        64             5996             LSE              13:52:27 
        43             5996             LSE              13:52:27 
        17             5998            BATE              13:51:48 
        29             5996            CHIX              13:51:45 
         8             5996            BATE              13:51:40 
         2             5996            BATE              13:51:40 
         5             5996            BATE              13:51:40 
         4             5996            BATE              13:51:40 
        16             5998            BATE              13:46:27 
        19             5998            BATE              13:44:55 
        19             5998            BATE              13:44:55 
        28             5998            CHIX              13:44:55 
         7             5998            CHIX              13:44:55 
        18             5998            CHIX              13:44:55 
         9             6000             LSE              13:44:55 
        88             6000             LSE              13:44:55 
        52             6000             LSE              13:44:55 
        55             6000             LSE              13:44:55 
        13             6002            CHIX              13:44:10 
        13             6002            CHIX              13:44:10 
         9             6002            BATE              13:43:10 
        11             6002            BATE              13:43:10 
        14             6002            BATE              13:43:10 
         3             6002            BATE              13:43:09 
        33             6000            CHIX              13:41:36 
        66             6000             LSE              13:41:36 
        16             6000            BATE              13:39:10 
         2             6000            BATE              13:39:10 
        16             5998            BATE              13:38:34 
        26             5998            CHIX              13:38:34 
        17             6000            BATE              13:38:30 
        17             6000            BATE              13:38:21 
        25             5998            CHIX              13:37:11 
         9             5998            CHIX              13:36:23 
        16             5992            CHIX              13:34:54 
         6             5996            BATE              13:34:20 
        11             5996            BATE              13:34:20 
        28             5998            CHIX              13:34:20 
       101             5994             LSE              13:33:09 
        18             5998            BATE              13:32:56 
        10             5996            CHIX              13:32:56 
        14             5996            CHIX              13:32:56 
        59             5998             LSE              13:32:56 
        40             5998             LSE              13:32:56 
        16             5996            BATE              13:30:35 
        12             5996            BATE              13:30:35 
        36             5996            CHIX              13:30:35 
        94             5996             LSE              13:30:35 
        18             5998            BATE              13:30:30 
        27             5998            CHIX              13:30:30 
         1             5996            BATE              13:29:13 
         6             5996            BATE              13:29:10 
         7             5996            BATE              13:27:48 
        13             5996            BATE              13:27:48 
        26             6000            BATE              13:27:38 
         5             6000            BATE              13:27:34 
         4             6000            BATE              13:27:34 
         2             6000            BATE              13:27:34 
        31             6000            BATE              13:27:34 
        18             6000            BATE              13:25:07 
        26             6000            BATE              13:25:07 
        25             5998            CHIX              13:25:07 
        29             5998            CHIX              13:25:07 
        43             6000             LSE              13:25:07 
        15             6000             LSE              13:25:07 
        50             6000             LSE              13:25:07 
        16             6004            BATE              13:23:50 
        16             6004            BATE              13:23:46 
        34             6008            CHIX              13:21:44 
        16             6012            BATE              13:20:55 
        26             6012            CHIX              13:20:55 
         7             6012             LSE              13:20:55 
       103             6012             LSE              13:20:55 
        30             6014            BATE              13:18:20 
         1             6012            BATE              13:16:59 
       100             6012             LSE              13:16:36 
         2             6014            BATE              13:16:25 
        10             6016            BATE              13:15:37 
         6             6016            BATE              13:15:36 
        27             6016            CHIX              13:15:36 
        24             6016            CHIX              13:15:36 
         5             6016            CHIX              13:15:36 
        48             6016            CHIX              13:15:36 
        19             6016             LSE              13:15:36 
        37             6016             LSE              13:15:36 
        46             6016             LSE              13:15:36 
        19             6006            CHIX              13:14:04 
        35             6006            CHIX              13:14:04 
         2             6002            CHIX              13:14:02 
        25             5998            CHIX              13:13:22 
       102             5998             LSE              13:13:22 
        16             6000            BATE              13:12:50 
        20             6000            CHIX              13:12:50 
         8             6000            CHIX              13:12:50 
        16             6000            BATE              13:12:40 
       103             6000             LSE              13:12:39 
        25             6002            CHIX              13:12:05 
        29             6002            CHIX              13:11:27 
       119             6002            CHIX              13:11:21 
        49             6002             LSE              13:11:17 
        11             6002             LSE              13:11:17 
        21             6002             LSE              13:11:17 
       108             6000             LSE              13:09:46 
        28             6004            CHIX              13:09:07 
        21             6004             LSE              13:09:07 
        70             6004             LSE              13:09:07 
        19             6010            BATE              13:07:40 
        30             6014            CHIX              13:07:37 
        52             6016            CHIX              13:07:03 
        22             6016             LSE              13:07:03 
        86             6016             LSE              13:07:03 
        31             6014            BATE              13:05:20 
        21             6014            BATE              13:02:37 
        25             6014            CHIX              13:02:37 
        11             6014            CHIX              13:00:27 
        49             6014            CHIX              13:00:27 
        19             6014            BATE              12:58:47 
         4             6014            BATE              12:57:34 
        27             6014            BATE              12:57:34 
        21             6014            BATE              12:57:34 
        55             6014            CHIX              12:57:34 
       104             6010             LSE              12:56:25 
        25             6014            CHIX              12:55:43 
        28             6016            CHIX              12:55:40 
        28             6016             LSE              12:55:40 
        71             6016             LSE              12:55:40 
        16             6020            BATE              12:53:55 
         2             6020            BATE              12:53:50 
         5             6022            BATE              12:52:05 
        16             6022            BATE              12:52:05 
        17             6018            BATE              12:49:44 
        39             6018             LSE              12:49:44 
        61             6018             LSE              12:49:44 
        19             6020            BATE              12:49:07 
        26             6020            CHIX              12:49:07 
        88             6020             LSE              12:49:07 
        25             6022            CHIX              12:49:06 
        27             6016            CHIX              12:48:03 
        23             6020            BATE              12:47:38 
        28             6020            CHIX              12:47:38 
         4             6020             LSE              12:47:38 
        83             6020             LSE              12:47:38 
         1             6020             LSE              12:46:41 
         2             6020             LSE              12:46:41 
         4             6022            CHIX              12:46:35 
         2             6022            BATE              12:45:04 
        17             6022            BATE              12:45:04 
        27             6022            CHIX              12:45:04 
        19             6026            BATE              12:43:53 
        41             6026            BATE              12:43:53 
        26             6016            CHIX              12:42:41 
        16             6018            BATE              12:41:40 
        26             6016            CHIX              12:40:31 
       105             6016             LSE              12:40:31 
         2             6016             LSE              12:40:31 
        12             6018            BATE              12:40:10 
        25             6018            BATE              12:40:10 
        28             6016            CHIX              12:39:47 
         4             6016            CHIX              12:39:47 
        31             6016            CHIX              12:38:38 
        35             6016            CHIX              12:38:38 
        23             6018            BATE              12:37:01 
        28             6018            CHIX              12:37:01 
        29             6016            CHIX              12:35:35 
        19             6020            BATE              12:30:47 
        17             6020            BATE              12:30:47 
        32             6020            CHIX              12:30:47 
       106             6020             LSE              12:30:47 
        39             6024            CHIX              12:30:10 
        29             6022            BATE              12:29:57 
         2             6022            CHIX              12:29:56 
         3             6022            CHIX              12:29:43 
        11             6022            CHIX              12:29:41 
         1             6018             LSE              12:29:40 
         1             6020            BATE              12:28:10 
        16             6020            BATE              12:23:42 
        21             6018            BATE              12:22:37 
        28             6018            CHIX              12:22:37 
        29             6016            CHIX              12:20:36 
        75             6016             LSE              12:20:36 
        34             6016             LSE              12:20:36 
         1             6018            BATE              12:20:06 
        35             6018            BATE              12:20:06 
         3             6016            BATE              12:18:56 
        45             6014             LSE              12:16:41 
        65             6014             LSE              12:16:41 
        29             6016            CHIX              12:16:35 
         7             6018            BATE              12:16:06 
        11             6018            BATE              12:16:06 
        16             6022            BATE              12:15:04 
        70             6022            CHIX              12:15:04 
        99             6022             LSE              12:15:04 
        20             6014            BATE              12:13:08 
        14             6016            BATE              12:12:01 
         4             6016            BATE              12:12:01 
        24             6016            CHIX              12:12:01 
        47             6018            CHIX              12:11:45 
        17             6016            CHIX              12:11:17 
        19             6016            BATE              12:06:35 
        24             6016            CHIX              12:06:35 
        25             6016            CHIX              12:06:35 
        28             6022            CHIX              12:04:07 
        54             6022             LSE              12:04:07 
        37             6022             LSE              12:04:07 
         2             6024            BATE              12:03:45 
        17             6024            BATE              12:03:45 
        18             6024            BATE              12:03:45 
        37             6024            CHIX              12:03:45 
        27             6024            CHIX              12:03:45 
        26             6024            CHIX              12:02:24 
        19             6032            BATE              12:00:49 
        27             6032            CHIX              12:00:49 
         5             6034            BATE              11:59:24 
         7             6032            CHIX              11:59:24 
        17             6032            CHIX              11:59:24 
        51             6032             LSE              11:59:24 
        46             6032             LSE              11:59:24 
         4             6034            BATE              11:59:19 
         9             6034            BATE              11:59:19 
        28             6034            CHIX              11:59:19 
        16             6036            BATE              11:57:48 
        34             6036            BATE              11:57:48 
        25             6028            CHIX              11:55:46 
        27             6028            CHIX              11:55:46 
        17             6030            BATE              11:55:14 
        28             6028            CHIX              11:53:46 
        68             6028             LSE              11:53:46 
        40             6028             LSE              11:53:46 
        18             6028             LSE              11:53:46 
        73             6028             LSE              11:53:46 
         1             6030            BATE              11:50:34 
        11             6030            BATE              11:50:34 
        27             6030            CHIX              11:50:34 
         4             6030            BATE              11:50:21 
         5             6030             LSE              11:50:21 
        47             6030             LSE              11:50:21 
        16             6030             LSE              11:50:21 
        21             6030             LSE              11:50:21 
        29             6028            CHIX              11:49:54 
        37             6028            CHIX              11:49:54 
        24             6022            CHIX              11:48:35 
        29             6022            CHIX              11:48:35 
        17             6018            BATE              11:47:38 
        16             6018            BATE              11:47:38 
        90             6018             LSE              11:47:38 
        21             6020            BATE              11:45:47 
        30             6020            CHIX              11:45:47 
        14             6016            CHIX              11:45:37 
        25             6018            CHIX              11:44:34 
         7             6018            CHIX              11:44:34 
        16             6018            BATE              11:44:05 
        17             6018            BATE              11:44:05 
        17             6022            BATE              11:41:43 
        18             6018            BATE              11:41:43 
         3             6018            BATE              11:41:43 
        13             6018            BATE              11:41:43 
        28             6024            CHIX              11:41:40 
        17             6030            BATE              11:41:10 
        14             6028            CHIX              11:40:54 
        28             6028            CHIX              11:40:54 
        13             6028            CHIX              11:40:31 
        32             6022            CHIX              11:38:49 
        19             6022             LSE              11:38:49 
        87             6022             LSE              11:38:49 
        18             6024            BATE              11:38:30 
        17             6022            BATE              11:36:59 
        21             6024            CHIX              11:36:53 
         6             6024            CHIX              11:36:53 
        16             6026             LSE              11:36:49 
        92             6026             LSE              11:36:49 
        18             6028            BATE              11:35:29 
        20             6028            CHIX              11:35:29 
         9             6028            CHIX              11:35:29 
        16             6030            CHIX              11:34:10 
         9             6030            CHIX              11:34:10 
        26             6032            CHIX              11:34:00 
        17             6030            BATE              11:33:30 
        25             6028            BATE              11:32:34 
        17             6022            BATE              11:27:59 
        19             6022            BATE              11:27:59 
        29             6022            CHIX              11:27:59 
        39             6022             LSE              11:27:59 
        53             6022             LSE              11:27:59 
        26             6012            CHIX              11:25:19 
        31             6014            CHIX              11:24:48 
        27             6014            CHIX              11:24:20 
       102             6008             LSE              11:23:55 
        28             6010            BATE              11:23:41 
        25             6010            CHIX              11:23:41 
        25             6012            CHIX              11:23:01 
         3             6006            BATE              11:21:01 
        25             6008            CHIX              11:18:46 
        65             6008             LSE              11:18:46 
        22             6008             LSE              11:18:46 
         8             6008             LSE              11:18:46 
        32             6012            BATE              11:17:57 
        27             6010            CHIX              11:17:26 
        27             6012            CHIX              11:16:53 
        21             6008            CHIX              11:13:29 
        16             6016            BATE              11:09:05 
       103             6016             LSE              11:09:05 
        30             6016            CHIX              11:04:44 
        85             6016            CHIX              11:04:44 
        17             6014            BATE              10:59:18 
        16             6014            CHIX              10:59:18 
        12             6014            CHIX              10:59:18 
        56             6014             LSE              10:59:18 
        39             6014             LSE              10:59:18 
         9             6016            CHIX              10:59:02 
        17             6016            CHIX              10:59:02 
        26             6018            CHIX              10:58:53 
        24             6012            CHIX              10:57:02 
        18             6014            BATE              10:56:51 
        18             6014            BATE              10:56:51 
        48             6014             LSE              10:56:51 
        46             6014             LSE              10:56:51 
        32             6018            CHIX              10:54:16 
        18             6020            BATE              10:54:04 
        33             6020            CHIX              10:54:04 
        98             6020             LSE              10:54:04 
        18             6022            BATE              10:53:19 
         7             6022            CHIX              10:53:19 
        21             6022            CHIX              10:53:19 
        13             6014            BATE              10:49:15 
         4             6014            BATE              10:49:15 
       110             6014             LSE              10:49:15 
        29             6016            CHIX              10:49:12 
        11             6016            CHIX              10:48:30 
        16             6008            BATE              10:43:44 
        25             6012            CHIX              10:41:58 
         1             6012            CHIX              10:41:58 
        97             6002             LSE              10:39:18 
        78             6004             LSE              10:37:37 
        31             6004             LSE              10:37:37 
       102             6004             LSE              10:37:37 
        16             6008            BATE              10:37:05 
        28             6008            CHIX              10:37:05 
        26             6008            CHIX              10:33:17 
        36             6010             LSE              10:33:09 
        64             6010             LSE              10:33:09 
        11             6012            BATE              10:31:50 
        27             6016            CHIX              10:29:42 
        17             6020            BATE              10:29:12 
        26             6020            CHIX              10:27:07 
        90             6020             LSE              10:27:07 
        99             6020             LSE              10:27:07 
        23             6022            BATE              10:26:51 
        16             6022            BATE              10:26:51 
         6             6016            BATE              10:25:50 
        28             6010            CHIX              10:25:10 
        26             6014            CHIX              10:24:26 
        47             6014             LSE              10:24:26 
        52             6014             LSE              10:24:26 
        14             6014            CHIX              10:19:27 
        12             6014            CHIX              10:19:27 
        26             6014            CHIX              10:17:55 
        17             6018            BATE              10:17:15 
        51             6018             LSE              10:17:15 
        58             6018             LSE              10:17:15 
         2             6022            BATE              10:15:20 
        16             6022            BATE              10:15:20 
        17             6024            BATE              10:12:30 
        17             6032            BATE              10:11:30 
        95             6032             LSE              10:11:30 
        27             6024            CHIX              10:06:39 
        27             6026            CHIX              10:06:22 
         6             6028            BATE              10:06:16 
         2             6028            BATE              10:06:16 
         9             6028            BATE              10:06:16 
        94             6028             LSE              10:06:16 
        84             6030             LSE              10:06:16 
         8             6030             LSE              10:06:16 
        18             6010            BATE              09:59:41 
        17             6016            BATE              09:58:09 
         3             6016            BATE              09:58:09 
        19             6016            BATE              09:58:09 
        24             6016            CHIX              09:58:09 
         4             6016            CHIX              09:58:09 
        23             6016            CHIX              09:58:09 
        62             6016             LSE              09:58:09 
        27             6016             LSE              09:58:09 
         4             6020            BATE              09:56:26 
         8             6020            BATE              09:56:26 
         4             6020            BATE              09:56:26 
        19             6010            BATE              09:50:20 
        27             6008            CHIX              09:50:20 
        19             6014            BATE              09:48:03 
        22             6014            BATE              09:48:03 
        28             6014            CHIX              09:48:03 
        28             6016            CHIX              09:47:37 
        25             6016            CHIX              09:47:37 
        25             6018            CHIX              09:47:25 
        18             6002            BATE              09:46:45 
        25             6002            CHIX              09:46:42 
        25             6006            CHIX              09:46:17 
       103             6006             LSE              09:46:17 
        19             6010            BATE              09:46:08 
        37             6010             LSE              09:45:58 
        40             6010             LSE              09:45:58 
        70             6010             LSE              09:45:58 
        42             6010             LSE              09:45:58 
         3             6010             LSE              09:45:58 
         4             6010             LSE              09:45:58 
       149             6010             LSE              09:45:58 
       109             6010             LSE              09:45:58 
        25             6012            CHIX              09:45:29 
        27             6016            CHIX              09:44:56 
       100             6016             LSE              09:44:34 
         7             6016             LSE              09:44:34 
        16             6018            BATE              09:43:00 
        17             6018            BATE              09:40:51 
        96             6018             LSE              09:40:51 
        32             6020            CHIX              09:40:15 
         4             6014            CHIX              09:39:12 
        20             6014            CHIX              09:39:12 
        36             6010            CHIX              09:37:30 
        91             6004            CHIX              09:36:26 
        89             5994             LSE              09:34:56 
        27             5996            CHIX              09:33:44 
        99             5996             LSE              09:33:44 
        16             5998            BATE              09:32:51 
        16             5998            BATE              09:32:51 
        28             5998            CHIX              09:32:39 
        11             6000            BATE              09:32:38 
        19             6000            BATE              09:32:38 
        16             6000            CHIX              09:32:38 
        24             6000            CHIX              09:32:38 
        28             5998            CHIX              09:30:36 
        98             6006             LSE              09:29:00 
        16             6008            BATE              09:28:59 
        16             6008            BATE              09:28:59 
        29             6010            CHIX              09:28:59 
        27             6014            CHIX              09:28:34 
       106             6014             LSE              09:28:34 
        28             6016            CHIX              09:28:33 
         1             6006             LSE              09:24:05 
        93             6006             LSE              09:24:05 
        16             6008            BATE              09:24:04 
        24             6010            CHIX              09:23:59 
        15             6006            BATE              09:21:55 
         3             6006            BATE              09:21:55 
        24             6006            CHIX              09:21:55 
        96             6006             LSE              09:21:55 
        27             6008            CHIX              09:21:48 
        20             5992             LSE              09:18:57 
        73             5992             LSE              09:18:57 
        23             5994            BATE              09:17:26 
        28             5994            CHIX              09:17:26 
        20             5994            CHIX              09:17:26 
         8             5994            CHIX              09:17:26 
        80             5974             LSE              09:11:31 
        12             5974             LSE              09:11:31 
        25             5976            CHIX              09:09:49 
        28             5980            CHIX              09:09:37 
        28             5972            CHIX              09:08:11 
        27             5970            CHIX              09:06:32 
        16             5972            BATE              09:06:19 
        32             5972             LSE              09:06:19 
        72             5972             LSE              09:06:19 
        24             5982            CHIX              09:04:00 
        19             5990            BATE              09:03:25 
       109             5990             LSE              09:03:25 
        26             5992            CHIX              09:03:21 
         8             5992             LSE              09:03:21 
        88             5992             LSE              09:03:21 
        25             5994            CHIX              09:03:02 
        19             5982            BATE              09:01:46 
        18             5986            BATE              09:01:45 
        24             5984            CHIX              09:00:02 
       107             5984             LSE              09:00:02 
        26             5988            CHIX              08:56:45 
        18             5990            BATE              08:56:33 
        26             5992            CHIX              08:56:30 
        18             5994             LSE              08:56:16 
        79             5994             LSE              08:56:16 
        10             5996            CHIX              08:56:14 
        16             5996            CHIX              08:56:14 
        30             5992            BATE              08:55:03 
        19             5992            CHIX              08:55:03 
         8             5992            CHIX              08:55:03 
        93             5992             LSE              08:55:03 
         1             5988            CHIX              08:53:16 
        24             5988            CHIX              08:53:16 
        37             5990            CHIX              08:53:12 
        15             5982            CHIX              08:51:56 
         9             5982            CHIX              08:51:56 
         1             5982            BATE              08:51:37 
        26             5982            CHIX              08:51:36 
        26             5978            CHIX              08:51:17 
        26             5976            CHIX              08:48:02 
        55             5976             LSE              08:48:02 
        45             5976             LSE              08:48:02 
        26             5978            CHIX              08:47:42 
        36             5978             LSE              08:47:42 
        70             5978             LSE              08:47:42 
        24             5980            CHIX              08:47:20 
        27             5974            CHIX              08:46:53 
       102             5974             LSE              08:46:53 
        24             5976            CHIX              08:45:03 
        45             5976             LSE              08:45:03 
        54             5976             LSE              08:45:03 
         2             5980            CHIX              08:45:02 
        37             5980            CHIX              08:45:02 
        46             5980             LSE              08:45:02 
        43             5980             LSE              08:45:02 
        12             5984            CHIX              08:43:50 
        21             5962            BATE              08:41:21 
        19             5962            CHIX              08:41:21 
         7             5962            CHIX              08:41:21 
        28             5962            CHIX              08:41:21 
        96             5968             LSE              08:38:49 
        19             5972            BATE              08:38:13 
        27             5972            CHIX              08:38:13 
        30             5972            CHIX              08:38:13 
        28             5972            CHIX              08:38:13 
        25             5968            CHIX              08:36:17 
       101             5970             LSE              08:36:15 
        27             5974            CHIX              08:33:54 
        24             5978            CHIX              08:33:34 
        16             5982            BATE              08:33:21 
        90             5982             LSE              08:33:21 
        28             5986            CHIX              08:33:00 
         2             5978            CHIX              08:32:30 
        24             5976            CHIX              08:31:47 
       102             5978             LSE              08:31:38 
        19             5980            BATE              08:30:40 
        29             5982            CHIX              08:30:01 
         8             5996             LSE              08:27:24 
        84             5996             LSE              08:27:24 
        24             5992            CHIX              08:25:34 
        26             5992            CHIX              08:25:34 
        89             5992             LSE              08:23:35 
        24             6006            CHIX              08:22:21 
        27             6006            CHIX              08:22:21 
       108             6006             LSE              08:22:21 
        18             6020            BATE              08:19:19 
        17             6026            CHIX              08:19:07 
         9             6026            CHIX              08:19:07 
        24             6026            CHIX              08:19:07 
       109             6026             LSE              08:19:07 
        17             6028            BATE              08:17:06 
        16             6028            BATE              08:17:06 
        25             6026            CHIX              08:17:06 
        24             6030            CHIX              08:16:57 
        31             6032             LSE              08:16:57 
        73             6032             LSE              08:16:57 
        25             6034            CHIX              08:16:46 
        28             6038            CHIX              08:15:12 
       107             6038             LSE              08:15:00 
        29             6036            CHIX              08:14:28 
        18             6038            BATE              08:14:27 
         3             6038            BATE              08:14:27 
        14             6038            BATE              08:14:27 
        24             6042            CHIX              08:14:12 
        17             6030            BATE              08:11:48 
        27             6030            CHIX              08:11:48 
        19             6030            BATE              08:09:44 
        28             6030            CHIX              08:09:44 
        99             6034             LSE              08:09:28 
        17             6042            BATE              08:09:09 
        28             6042            CHIX              08:09:09 
       106             6042             LSE              08:09:09 
        23             5998            BATE              08:03:25 
        29             6000            CHIX              08:03:25 
        24             6000            CHIX              08:03:25 
        93             6004             LSE              08:03:09 
        19             6008            BATE              08:03:03 
        15             6008            BATE              08:03:03 
         2             6008            BATE              08:03:03 
        91             6006             LSE              08:03:03 
        26             5998            CHIX              08:01:05 
        29             6000            CHIX              08:01:04 
       105             6000             LSE              08:01:04 
        47             6002            BATE              08:00:04 
 

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

POSSEUFIAEESEIM

(END) Dow Jones Newswires

June 28, 2022 12:02 ET (16:02 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