TIDMNXT

RNS Number : 9051Q

Next PLC

30 June 2022

NEXT plc

For immediate release

30 June 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 63,326 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5789.7635 pence per Share.

The highest price paid per Share was 5908p and the lowest price paid per Share was 5724p.

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

Following the purchase, the Company's registered share capital consists of 129,817,146 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             30,756           5793.76 
     CHIX             23,629           5788.09 
     BATE              8,941           5780.43 
 
 
 Number of        Price per 
    Shares    Share (Pence)   Trading venue   Time of transaction 
        15             5892            CHIX              16:27:40 
        10             5892            CHIX              16:27:40 
        29             5892            CHIX              16:27:40 
        92             5888            CHIX              16:27:22 
        36             5888            CHIX              16:27:18 
       120             5888            CHIX              16:27:18 
        86             5886             LSE              16:27:18 
        70             5888             LSE              16:27:18 
        56             5888             LSE              16:27:18 
        56             5888             LSE              16:27:18 
        50             5888             LSE              16:27:18 
        24             5890            BATE              16:27:16 
         2             5890            BATE              16:27:16 
        30             5888            BATE              16:27:01 
        47             5888             LSE              16:26:56 
        49             5888             LSE              16:26:56 
        24             5884            BATE              16:26:48 
        24             5882            CHIX              16:26:03 
        71             5882            CHIX              16:26:03 
        50             5882             LSE              16:26:03 
        56             5882             LSE              16:26:03 
       116             5882             LSE              16:26:03 
       114             5882             LSE              16:26:03 
       223             5882             LSE              16:26:03 
        35             5880            BATE              16:25:52 
        86             5880            CHIX              16:25:52 
        33             5880            CHIX              16:25:52 
        20             5874            BATE              16:24:53 
        35             5874            CHIX              16:24:53 
        25             5874            CHIX              16:24:50 
         6             5874            CHIX              16:24:41 
         5             5874            CHIX              16:24:33 
        22             5874            CHIX              16:24:33 
        18             5872            BATE              16:24:31 
         1             5872            BATE              16:24:31 
        26             5872            CHIX              16:24:31 
        10             5872             LSE              16:24:31 
        72             5872             LSE              16:24:31 
        31             5872             LSE              16:24:31 
        32             5872            BATE              16:23:55 
        26             5872            CHIX              16:23:55 
        28             5872            CHIX              16:23:55 
        37             5872            CHIX              16:23:55 
        19             5870            BATE              16:23:30 
        24             5870            CHIX              16:23:30 
        16             5870            BATE              16:23:26 
        45             5870             LSE              16:23:26 
        92             5870             LSE              16:23:26 
         4             5870            CHIX              16:23:14 
        48             5870            CHIX              16:23:14 
        15             5868            CHIX              16:22:22 
        18             5866            BATE              16:22:13 
        17             5866            BATE              16:21:57 
        26             5868            CHIX              16:21:31 
         2             5872            BATE              16:21:17 
        15             5872            BATE              16:21:17 
        99             5870             LSE              16:21:09 
        17             5872            BATE              16:21:03 
        29             5872            CHIX              16:21:03 
        24             5874            CHIX              16:20:46 
        91             5874             LSE              16:20:46 
        82             5874             LSE              16:20:46 
        16             5876            BATE              16:20:39 
        45             5876            CHIX              16:20:39 
        83             5876            CHIX              16:20:39 
        43             5870             LSE              16:19:04 
        56             5870             LSE              16:19:04 
        19             5872            BATE              16:18:48 
        27             5872            CHIX              16:18:48 
        94             5872             LSE              16:18:48 
        26             5874            CHIX              16:18:44 
        29             5874            CHIX              16:18:44 
        96             5874             LSE              16:18:44 
         5             5872            CHIX              16:17:34 
        25             5872            CHIX              16:17:11 
        11             5872            CHIX              16:17:11 
        22             5872            CHIX              16:17:11 
        14             5872            CHIX              16:17:11 
        18             5870            BATE              16:16:54 
       100             5870             LSE              16:16:54 
         1             5870            CHIX              16:15:46 
        12             5870            CHIX              16:15:46 
        11             5870            CHIX              16:15:46 
        34             5870            CHIX              16:15:45 
        27             5870             LSE              16:15:45 
        35             5870             LSE              16:15:45 
        13             5870             LSE              16:15:45 
        45             5870            CHIX              16:14:53 
        42             5870            CHIX              16:14:53 
       112             5866             LSE              16:14:30 
         1             5868            CHIX              16:14:22 
        52             5868            CHIX              16:14:22 
         9             5862            CHIX              16:13:40 
         8             5862             LSE              16:13:38 
        32             5862             LSE              16:13:38 
        10             5862             LSE              16:13:38 
        29             5858            CHIX              16:12:25 
        29             5856            CHIX              16:12:07 
         8             5852            CHIX              16:11:31 
        55             5852            CHIX              16:11:31 
        16             5852            BATE              16:11:25 
        84             5852             LSE              16:11:25 
        16             5854            BATE              16:11:13 
        28             5856            CHIX              16:11:13 
        89             5854             LSE              16:11:13 
         8             5856            CHIX              16:10:53 
        22             5856            CHIX              16:10:43 
        25             5854            BATE              16:10:14 
        18             5854            BATE              16:10:14 
         1             5854            BATE              16:10:14 
        18             5854            BATE              16:10:14 
        24             5854            CHIX              16:10:14 
        94             5854             LSE              16:10:14 
        17             5856            CHIX              16:09:49 
        19             5856            CHIX              16:09:49 
        19             5854            CHIX              16:09:23 
        29             5854            CHIX              16:09:23 
        50             5846             LSE              16:08:25 
        70             5846             LSE              16:08:25 
        34             5846            CHIX              16:08:19 
        24             5846            CHIX              16:08:19 
        19             5844            CHIX              16:07:19 
       129             5844            CHIX              16:07:19 
        31             5838            BATE              16:05:57 
        26             5838            CHIX              16:05:57 
        65             5838             LSE              16:05:57 
        30             5838             LSE              16:05:57 
        26             5834            CHIX              16:03:30 
        34             5834            CHIX              16:03:30 
        38             5834             LSE              16:03:30 
        50             5834             LSE              16:03:30 
        99             5834             LSE              16:03:30 
        95             5834             LSE              16:03:30 
        15             5836            CHIX              16:03:28 
         9             5836            CHIX              16:03:28 
        18             5836             LSE              16:03:21 
        21             5834            BATE              16:03:00 
        97             5834            CHIX              16:02:47 
        61             5832             LSE              16:02:47 
        17             5830            BATE              16:01:50 
        88             5830             LSE              16:01:50 
        28             5830            CHIX              16:01:25 
        29             5830            CHIX              16:01:25 
        92             5828             LSE              16:01:10 
        19             5830            BATE              16:01:00 
        19             5830            CHIX              16:01:00 
        24             5830            CHIX              16:01:00 
        15             5830            CHIX              16:00:51 
        25             5828            CHIX              16:00:17 
        49             5828            CHIX              16:00:17 
         8             5828            CHIX              16:00:17 
        26             5830            CHIX              16:00:00 
        17             5834            BATE              15:59:48 
        16             5834            BATE              15:59:48 
        29             5832            CHIX              15:59:48 
        10             5834            CHIX              15:59:48 
        23             5834            CHIX              15:59:48 
        85             5832             LSE              15:59:48 
        21             5836             LSE              15:59:48 
        68             5836             LSE              15:59:48 
        95             5836             LSE              15:59:48 
        95             5838             LSE              15:59:41 
        50             5838             LSE              15:59:41 
        32             5838             LSE              15:59:41 
       139             5834             LSE              15:59:13 
        36             5828            CHIX              15:57:30 
        28             5828            CHIX              15:57:11 
         4             5828            BATE              15:56:45 
        34             5828            BATE              15:56:45 
        19             5828            BATE              15:56:23 
        32             5828            CHIX              15:56:23 
        28             5828            CHIX              15:56:23 
        99             5828             LSE              15:56:23 
        32             5828             LSE              15:56:23 
        70             5828             LSE              15:56:23 
         5             5828            CHIX              15:56:00 
        16             5826            BATE              15:54:47 
        13             5826            BATE              15:54:47 
        13             5826            CHIX              15:54:47 
        12             5826            CHIX              15:54:33 
        13             5826            CHIX              15:54:33 
        17             5828            BATE              15:54:16 
        43             5828            CHIX              15:54:16 
        87             5828             LSE              15:54:16 
        54             5828             LSE              15:54:16 
        40             5828             LSE              15:54:16 
        87             5828             LSE              15:54:16 
         7             5830            CHIX              15:53:41 
        24             5830            CHIX              15:53:41 
       100             5828             LSE              15:53:41 
        27             5828            CHIX              15:53:30 
        21             5822            BATE              15:52:17 
        26             5822            CHIX              15:52:17 
        29             5822            CHIX              15:52:17 
        26             5818            CHIX              15:51:30 
        16             5820            BATE              15:51:27 
        16             5820            BATE              15:51:27 
        25             5820            CHIX              15:51:27 
        32             5820            CHIX              15:51:27 
        85             5820             LSE              15:51:27 
         3             5820             LSE              15:51:27 
        95             5822             LSE              15:51:27 
        47             5822             LSE              15:51:27 
        24             5822             LSE              15:51:27 
        17             5822             LSE              15:51:27 
        12             5818             LSE              15:51:12 
        28             5818            CHIX              15:51:07 
         8             5814             LSE              15:51:06 
       106             5814             LSE              15:51:06 
        18             5808            BATE              15:48:50 
        15             5808            BATE              15:48:50 
         8             5808            BATE              15:48:50 
        23             5808            BATE              15:48:50 
        25             5808            BATE              15:48:50 
         4             5808            BATE              15:48:50 
        25             5808            CHIX              15:48:50 
         1             5808             LSE              15:48:50 
        39             5808             LSE              15:48:50 
        50             5808             LSE              15:48:50 
        84             5808             LSE              15:48:50 
        13             5806            CHIX              15:47:57 
        26             5806            CHIX              15:47:57 
        80             5806            CHIX              15:47:57 
        29             5794            CHIX              15:46:48 
        18             5800            BATE              15:46:21 
         8             5800            BATE              15:46:21 
        26             5800            CHIX              15:46:21 
        24             5802            CHIX              15:46:21 
        22             5802            CHIX              15:45:31 
        25             5802            CHIX              15:45:31 
        25             5802            CHIX              15:45:21 
        16             5796            BATE              15:44:39 
        28             5796            CHIX              15:44:39 
        22             5796            BATE              15:43:59 
        96             5794             LSE              15:43:59 
        27             5798            CHIX              15:43:50 
        48             5798            CHIX              15:43:50 
        93             5798             LSE              15:43:50 
        28             5790            CHIX              15:42:51 
        19             5788            BATE              15:41:48 
        36             5788            CHIX              15:41:48 
        27             5788            CHIX              15:41:48 
        17             5786            BATE              15:40:09 
        92             5786             LSE              15:40:09 
        26             5794            CHIX              15:38:57 
        27             5794            CHIX              15:38:57 
        24             5794            CHIX              15:38:57 
        95             5794             LSE              15:38:57 
        93             5794             LSE              15:38:57 
         4             5794             LSE              15:38:57 
        24             5794            CHIX              15:38:23 
        26             5788            CHIX              15:36:39 
        17             5790            BATE              15:36:29 
        20             5790            BATE              15:36:29 
       103             5790             LSE              15:36:29 
        12             5790             LSE              15:36:29 
        20             5792            BATE              15:36:19 
        29             5792            CHIX              15:36:19 
         7             5790            CHIX              15:35:50 
        43             5786            CHIX              15:35:45 
        87             5782             LSE              15:35:45 
        38             5784             LSE              15:34:13 
        86             5784             LSE              15:34:13 
        17             5778            BATE              15:33:14 
         4             5778            BATE              15:33:13 
        15             5778            BATE              15:33:13 
        45             5778            CHIX              15:33:13 
        64             5778            CHIX              15:33:13 
        24             5768            CHIX              15:31:29 
        52             5768            CHIX              15:31:29 
         9             5768             LSE              15:31:29 
        48             5768             LSE              15:31:29 
        69             5768             LSE              15:31:29 
        73             5768             LSE              15:31:29 
       446             5768             LSE              15:31:29 
        19             5752            BATE              15:30:20 
        44             5752            BATE              15:30:20 
         4             5752            BATE              15:30:20 
         6             5752            CHIX              15:30:20 
        28             5752            CHIX              15:30:20 
        97             5752            CHIX              15:30:20 
         1             5748            CHIX              15:30:10 
        19             5744            BATE              15:28:48 
        28             5744            CHIX              15:28:48 
         5             5744            CHIX              15:28:48 
        24             5744            CHIX              15:28:48 
        85             5744             LSE              15:28:48 
        19             5752            BATE              15:27:06 
        29             5752            CHIX              15:27:06 
        27             5756            CHIX              15:26:52 
        86             5758             LSE              15:26:41 
        25             5760            CHIX              15:25:52 
        16             5758            BATE              15:25:01 
        25             5758            CHIX              15:25:01 
        24             5758            CHIX              15:25:01 
        16             5754            BATE              15:24:00 
        28             5754            CHIX              15:24:00 
        97             5754             LSE              15:24:00 
        32             5754            BATE              15:21:26 
        27             5754            BATE              15:21:26 
        29             5750            CHIX              15:21:26 
        30             5752            CHIX              15:21:26 
        50             5754            CHIX              15:21:26 
       101             5750             LSE              15:21:26 
        29             5746            CHIX              15:20:45 
        83             5746             LSE              15:20:45 
        24             5750            BATE              15:20:12 
        29             5746            CHIX              15:20:12 
         3             5754            BATE              15:19:57 
         2             5754            BATE              15:19:57 
         5             5754            BATE              15:19:57 
        28             5754            BATE              15:19:57 
        21             5754            BATE              15:19:57 
        26             5754            BATE              15:19:57 
        21             5754            BATE              15:19:57 
        20             5754            BATE              15:19:57 
        49             5754            BATE              15:19:57 
        27             5754            CHIX              15:19:57 
        31             5754            CHIX              15:19:57 
        17             5750            BATE              15:19:09 
        16             5750            BATE              15:19:09 
        16             5754            BATE              15:19:03 
        19             5756            BATE              15:19:01 
        26             5754            CHIX              15:19:01 
        87             5756             LSE              15:19:01 
        35             5758            BATE              15:18:47 
        29             5758            BATE              15:18:47 
        28             5758            BATE              15:18:47 
        28             5758            BATE              15:18:47 
        24             5758            BATE              15:18:47 
        27             5758            CHIX              15:18:47 
        41             5758            CHIX              15:18:47 
        47             5758            CHIX              15:18:47 
        17             5752            BATE              15:17:30 
        12             5752            BATE              15:17:30 
         7             5752            BATE              15:17:30 
         2             5752            BATE              15:17:30 
        31             5752            BATE              15:17:30 
        25             5752            CHIX              15:17:30 
        27             5750            CHIX              15:17:27 
        15             5750            BATE              15:16:51 
         3             5750            BATE              15:16:51 
        36             5752             LSE              15:16:50 
        61             5752             LSE              15:16:50 
        17             5754            BATE              15:15:26 
        17             5754            BATE              15:15:26 
        27             5754            CHIX              15:15:26 
        24             5756            CHIX              15:15:23 
        27             5756            BATE              15:15:02 
        16             5756            BATE              15:15:02 
        16             5756            BATE              15:15:02 
        20             5756            BATE              15:15:02 
        17             5754            BATE              15:14:20 
        18             5754            BATE              15:14:20 
        19             5754            BATE              15:14:20 
        21             5752            CHIX              15:14:20 
         7             5752            CHIX              15:14:20 
       108             5754            CHIX              15:14:20 
         8             5752            CHIX              15:14:08 
        33             5750            BATE              15:13:27 
         9             5750            CHIX              15:13:27 
        23             5744            BATE              15:12:04 
        29             5744            BATE              15:12:04 
        20             5744            BATE              15:12:04 
        25             5744            CHIX              15:12:04 
         7             5744            BATE              15:11:31 
        11             5744            BATE              15:11:31 
        29             5746            CHIX              15:11:26 
        19             5748            BATE              15:11:01 
        19             5748            BATE              15:11:01 
        37             5748             LSE              15:11:01 
        50             5748             LSE              15:11:01 
        25             5750            CHIX              15:10:47 
        24             5750            CHIX              15:10:47 
        17             5750            BATE              15:10:29 
        16             5750            BATE              15:10:29 
        26             5752            CHIX              15:10:27 
        18             5748            BATE              15:10:01 
        16             5748            BATE              15:10:01 
        28             5748            CHIX              15:10:01 
         3             5748            CHIX              15:10:01 
        22             5748            CHIX              15:10:01 
        25             5748            BATE              15:09:24 
        27             5748            CHIX              15:09:24 
        37             5748             LSE              15:09:24 
        50             5748             LSE              15:09:24 
        19             5748            BATE              15:09:07 
        26             5748            BATE              15:09:07 
        83             5748            CHIX              15:09:07 
        31             5748            BATE              15:09:06 
         1             5748            BATE              15:09:06 
        19             5748            BATE              15:08:54 
        16             5746            BATE              15:08:12 
        29             5744            CHIX              15:08:04 
        35             5746            BATE              15:07:58 
        19             5748            BATE              15:07:58 
        17             5748            BATE              15:07:58 
        19             5748            BATE              15:07:58 
        25             5744            CHIX              15:07:58 
        27             5748            CHIX              15:07:58 
        35             5750            BATE              15:06:07 
        14             5750            BATE              15:06:07 
         2             5750            BATE              15:06:07 
        27             5750            CHIX              15:06:07 
         3             5752            BATE              15:05:59 
        19             5748            BATE              15:05:52 
        18             5748            BATE              15:05:52 
        23             5748            BATE              15:05:52 
        19             5748            BATE              15:05:41 
        23             5746            BATE              15:05:41 
        23             5746            CHIX              15:05:41 
         4             5746            CHIX              15:05:41 
        19             5742            BATE              15:05:00 
        16             5742            BATE              15:05:00 
        30             5744            CHIX              15:04:53 
         5             5746            CHIX              15:04:51 
        22             5746            CHIX              15:04:51 
        16             5748            BATE              15:04:46 
         9             5748            BATE              15:04:46 
         9             5748            BATE              15:04:46 
         4             5748            BATE              15:04:46 
         2             5748            BATE              15:04:46 
        17             5748            BATE              15:04:46 
        24             5748            BATE              15:04:46 
        19             5748            BATE              15:04:13 
        17             5748            BATE              15:04:13 
        24             5746            CHIX              15:04:13 
        30             5748            CHIX              15:04:13 
        84             5744             LSE              15:04:13 
        50             5748             LSE              15:04:13 
        40             5748             LSE              15:04:13 
        18             5750            BATE              15:03:32 
         5             5750            BATE              15:03:32 
        22             5750            CHIX              15:03:24 
        26             5748            CHIX              15:02:41 
        28             5748            CHIX              15:02:39 
        17             5750            BATE              15:02:17 
         6             5762            BATE              15:01:42 
         8             5762            BATE              15:01:42 
         2             5762            BATE              15:01:42 
        29             5762            CHIX              15:01:42 
        21             5766            BATE              15:01:11 
        17             5766            BATE              15:01:11 
        19             5766            BATE              15:01:11 
        24             5766            CHIX              15:01:11 
        90             5766             LSE              15:01:11 
        27             5768            CHIX              15:00:57 
        25             5768            CHIX              15:00:41 
        62             5768            CHIX              15:00:41 
         2             5768            CHIX              15:00:41 
       121             5768            CHIX              15:00:41 
        28             5762            CHIX              15:00:11 
        29             5764            CHIX              14:59:55 
        17             5766            BATE              14:59:42 
        17             5766            BATE              14:59:42 
        33             5766            CHIX              14:59:42 
        29             5766            CHIX              14:59:42 
        98             5766             LSE              14:59:42 
       101             5768             LSE              14:59:30 
         7             5770            CHIX              14:59:15 
         8             5770            CHIX              14:59:15 
        12             5770            CHIX              14:59:15 
        26             5770            BATE              14:59:13 
        19             5770            BATE              14:59:13 
        19             5770            BATE              14:59:13 
        24             5770            BATE              14:59:13 
        59             5770            CHIX              14:59:13 
        24             5770            CHIX              14:59:13 
        11             5770            CHIX              14:59:13 
        16             5770            CHIX              14:59:13 
        24             5770            BATE              14:59:02 
        37             5770            BATE              14:59:02 
        27             5770            CHIX              14:59:02 
        26             5770            CHIX              14:59:02 
        14             5770            CHIX              14:59:02 
        52             5770            CHIX              14:59:02 
        15             5770            CHIX              14:59:02 
        14             5770            CHIX              14:58:58 
        14             5770            CHIX              14:58:58 
        35             5770            CHIX              14:58:58 
         4             5766            BATE              14:58:45 
        15             5766            BATE              14:58:45 
        18             5766            BATE              14:57:33 
        23             5766            BATE              14:57:33 
        18             5766            BATE              14:57:31 
        40             5766            BATE              14:57:31 
        16             5766            BATE              14:57:31 
        16             5766            BATE              14:57:31 
         3             5766            BATE              14:57:31 
        15             5766            BATE              14:57:31 
        29             5766            CHIX              14:57:31 
        16             5766            BATE              14:57:30 
        55             5766            CHIX              14:57:30 
        16             5766            CHIX              14:57:30 
        47             5766            CHIX              14:57:30 
        57             5766            CHIX              14:57:30 
        28             5764            CHIX              14:57:04 
        40             5764            CHIX              14:57:04 
        28             5764            CHIX              14:57:04 
        25             5764            CHIX              14:57:04 
        19             5766            BATE              14:56:56 
        34             5766            CHIX              14:56:56 
        16             5766            BATE              14:56:50 
         5             5766            BATE              14:56:50 
        19             5766            BATE              14:56:50 
        28             5766            CHIX              14:56:50 
        34             5766            CHIX              14:56:50 
        27             5766            CHIX              14:56:50 
        65             5766            CHIX              14:56:50 
        63             5766            CHIX              14:56:50 
        51             5766            CHIX              14:56:50 
         2             5756            CHIX              14:55:53 
        61             5754            CHIX              14:55:42 
        29             5754            CHIX              14:55:42 
        28             5754            CHIX              14:55:42 
        29             5754            CHIX              14:55:42 
        18             5756            BATE              14:55:23 
        16             5756            BATE              14:55:23 
        39             5756            BATE              14:55:23 
         7             5756            CHIX              14:55:23 
        29             5756            CHIX              14:55:23 
        58             5756            CHIX              14:55:23 
        96             5756             LSE              14:55:23 
        28             5756            CHIX              14:54:25 
        34             5756            CHIX              14:54:25 
        40             5754            CHIX              14:54:23 
        18             5748            BATE              14:54:05 
        18             5748            BATE              14:54:05 
        26             5748            CHIX              14:54:05 
        26             5748            CHIX              14:54:05 
        16             5756            BATE              14:53:46 
        18             5756            BATE              14:53:46 
        29             5754            CHIX              14:53:46 
        27             5754            CHIX              14:53:46 
        24             5756            CHIX              14:53:46 
        24             5758            CHIX              14:53:43 
        17             5758            BATE              14:53:41 
        30             5758            CHIX              14:53:41 
        25             5758            CHIX              14:53:41 
        16             5760            BATE              14:53:23 
        18             5760            BATE              14:53:23 
        18             5760            BATE              14:53:23 
        25             5760            CHIX              14:53:23 
        25             5758            CHIX              14:52:59 
        25             5758            CHIX              14:52:59 
        90             5758             LSE              14:52:59 
         7             5762            BATE              14:52:58 
        11             5762            BATE              14:52:58 
        26             5762            BATE              14:52:58 
         3             5762            BATE              14:52:58 
        13             5762            BATE              14:52:58 
        24             5762            BATE              14:52:58 
        29             5762            BATE              14:52:58 
        32             5762            BATE              14:52:58 
         5             5762            BATE              14:52:58 
        11             5762            BATE              14:52:58 
        29             5760            CHIX              14:52:58 
         6             5762            CHIX              14:52:55 
        21             5762            BATE              14:52:54 
        18             5762            BATE              14:52:54 
        20             5762            CHIX              14:52:54 
        29             5762            CHIX              14:52:54 
        78             5762            BATE              14:52:53 
         5             5762            BATE              14:52:53 
        62             5762            CHIX              14:52:53 
        26             5762            CHIX              14:52:53 
        18             5762            BATE              14:52:49 
        16             5760            BATE              14:52:33 
         3             5760            BATE              14:52:31 
        27             5758            CHIX              14:52:31 
        26             5756            CHIX              14:52:27 
        29             5756            CHIX              14:52:27 
        87             5756             LSE              14:52:27 
        16             5758            BATE              14:52:15 
        30             5758            CHIX              14:52:07 
        43             5758            BATE              14:52:01 
        17             5758            BATE              14:52:01 
        22             5758            BATE              14:52:01 
        14             5758            CHIX              14:52:01 
        14             5758            CHIX              14:52:01 
        29             5758            CHIX              14:52:01 
        25             5758            CHIX              14:52:01 
        13             5762            CHIX              14:51:40 
        16             5762            CHIX              14:51:40 
        32             5762            CHIX              14:51:40 
        27             5762            CHIX              14:51:40 
        27             5762            CHIX              14:51:40 
        26             5762            BATE              14:51:38 
        42             5762            BATE              14:51:38 
        50             5762            CHIX              14:51:38 
        36             5760            CHIX              14:51:21 
        25             5760            CHIX              14:51:21 
        17             5760            CHIX              14:51:21 
        18             5756            BATE              14:51:08 
        29             5756            BATE              14:51:08 
        25             5756            CHIX              14:51:08 
         8             5756            CHIX              14:51:08 
        31             5756            CHIX              14:51:08 
        42             5756            CHIX              14:51:08 
        25             5756            CHIX              14:51:08 
        33             5756            CHIX              14:51:08 
        30             5756            BATE              14:51:02 
        29             5756            CHIX              14:51:02 
       108             5756            CHIX              14:51:02 
        59             5756            CHIX              14:51:02 
        16             5754            BATE              14:50:49 
        40             5754            CHIX              14:50:49 
        25             5754            CHIX              14:50:25 
        24             5754            CHIX              14:50:25 
        89             5754             LSE              14:50:25 
        17             5756            BATE              14:50:21 
        18             5756            BATE              14:50:21 
        98             5756             LSE              14:50:21 
        29             5758            CHIX              14:50:15 
        27             5758            CHIX              14:50:15 
        26             5760            CHIX              14:50:14 
        34             5760            CHIX              14:50:14 
        26             5760            CHIX              14:50:14 
        20             5760            CHIX              14:50:14 
        25             5760            CHIX              14:50:14 
        45             5760            CHIX              14:50:14 
        21             5756            BATE              14:50:01 
         7             5756            BATE              14:50:01 
         2             5756            BATE              14:50:01 
         8             5756            BATE              14:50:01 
        12             5756            CHIX              14:50:01 
        27             5756            CHIX              14:50:01 
        38             5756            CHIX              14:50:01 
        21             5756            BATE              14:49:37 
        13             5756            CHIX              14:49:37 
        29             5756            CHIX              14:49:37 
        35             5756            CHIX              14:49:34 
        25             5756            CHIX              14:49:34 
        34             5756            BATE              14:49:31 
        36             5756            BATE              14:49:29 
        26             5756            CHIX              14:49:29 
        15             5754            BATE              14:49:20 
        15             5754            BATE              14:49:20 
        11             5754            BATE              14:48:52 
        15             5754            BATE              14:48:51 
        18             5754            BATE              14:48:51 
        24             5754            CHIX              14:48:51 
        28             5754            CHIX              14:48:51 
        54             5756            CHIX              14:48:46 
        30             5748            BATE              14:48:15 
        26             5748            CHIX              14:48:15 
        19             5748            CHIX              14:48:15 
        19             5748            CHIX              14:48:15 
        31             5748            CHIX              14:48:15 
        67             5748            CHIX              14:48:15 
        23             5746            BATE              14:48:02 
        18             5746            BATE              14:48:02 
        18             5748            BATE              14:48:02 
        30             5746            CHIX              14:48:02 
        91             5746             LSE              14:48:02 
        76             5746             LSE              14:48:02 
        25             5746             LSE              14:48:02 
        16             5748            BATE              14:48:00 
        19             5748            BATE              14:48:00 
        18             5748            CHIX              14:48:00 
        11             5748            CHIX              14:48:00 
        95             5748            CHIX              14:48:00 
         2             5746            BATE              14:47:30 
        14             5746            BATE              14:47:30 
        27             5746            BATE              14:47:30 
        27             5744            CHIX              14:47:30 
        39             5744            CHIX              14:47:30 
        28             5744            CHIX              14:47:30 
        52             5746            CHIX              14:47:30 
         6             5744            BATE              14:47:12 
        16             5744            BATE              14:47:12 
        16             5744            BATE              14:47:12 
        25             5744            CHIX              14:47:12 
        86             5744             LSE              14:47:12 
        20             5748            BATE              14:47:10 
        34             5748            BATE              14:47:10 
        24             5746            CHIX              14:47:10 
        27             5750            CHIX              14:47:05 
        27             5750            CHIX              14:47:05 
        19             5738            BATE              14:46:16 
        20             5738            BATE              14:45:55 
        31             5738            CHIX              14:45:55 
         1             5740            CHIX              14:45:55 
        96             5738             LSE              14:45:55 
        17             5740            BATE              14:45:49 
        16             5740            BATE              14:45:49 
        25             5740            CHIX              14:45:49 
        37             5740            CHIX              14:45:49 
        95             5740             LSE              14:45:49 
        26             5736            CHIX              14:44:37 
        27             5736            CHIX              14:44:37 
        24             5736            CHIX              14:44:37 
        19             5736            BATE              14:40:56 
        27             5740            CHIX              14:39:12 
        24             5740            CHIX              14:39:12 
         5             5742            BATE              14:39:05 
        12             5742            BATE              14:39:05 
        68             5742            CHIX              14:39:05 
        73             5742             LSE              14:39:05 
        10             5742             LSE              14:39:05 
        25             5742            CHIX              14:38:21 
        28             5740            CHIX              14:38:21 
        27             5742            CHIX              14:38:21 
        77             5744             LSE              14:37:17 
        14             5744             LSE              14:37:17 
        18             5746            BATE              14:37:02 
        29             5746            CHIX              14:37:02 
        38             5746             LSE              14:37:02 
       118             5746             LSE              14:37:02 
        35             5750             LSE              14:37:01 
        65             5750             LSE              14:37:01 
        94             5742             LSE              14:36:26 
        19             5746            BATE              14:36:17 
        19             5746            BATE              14:36:17 
        24             5754            CHIX              14:36:09 
        26             5754            CHIX              14:36:09 
        29             5758            CHIX              14:35:51 
        25             5758            CHIX              14:35:00 
        16             5756            BATE              14:34:32 
        87             5756             LSE              14:34:32 
        16             5758            BATE              14:34:30 
        28             5758            CHIX              14:34:30 
        98             5758             LSE              14:34:30 
        16             5762            BATE              14:34:13 
        26             5762            CHIX              14:34:13 
        19             5754            BATE              14:33:26 
        17             5754            BATE              14:33:26 
        28             5754            CHIX              14:33:26 
        57             5752             LSE              14:33:26 
        45             5752             LSE              14:33:26 
        93             5754             LSE              14:33:26 
        19             5758            BATE              14:32:32 
        28             5758            CHIX              14:32:32 
        29             5758            CHIX              14:32:32 
        26             5758            CHIX              14:32:32 
        26             5758            CHIX              14:32:32 
        82             5758             LSE              14:32:32 
        86             5758             LSE              14:32:32 
        99             5760             LSE              14:32:30 
        10             5762            CHIX              14:32:25 
        40             5762            CHIX              14:32:25 
        26             5750            CHIX              14:32:24 
        58             5750             LSE              14:32:24 
        36             5750             LSE              14:32:24 
        19             5752            BATE              14:31:26 
        26             5758            CHIX              14:31:23 
        12             5758            CHIX              14:31:23 
        13             5758            CHIX              14:31:23 
        28             5758            CHIX              14:31:23 
        12             5758            CHIX              14:31:23 
        16             5760             LSE              14:31:23 
        17             5758             LSE              14:31:23 
        50             5758             LSE              14:31:23 
        24             5762            CHIX              14:31:22 
        94             5762             LSE              14:31:22 
        27             5766            CHIX              14:30:47 
        27             5766            CHIX              14:30:47 
        27             5766            CHIX              14:30:47 
        21             5770            CHIX              14:30:42 
        71             5770            CHIX              14:30:42 
        33             5764            BATE              14:30:22 
         5             5764            BATE              14:30:22 
        20             5760             LSE              14:30:18 
         2             5760             LSE              14:30:18 
        75             5760             LSE              14:30:18 
        25             5762            CHIX              14:30:17 
        27             5762            CHIX              14:30:01 
        42             5760            CHIX              14:29:33 
        49             5760            CHIX              14:29:33 
        99             5754             LSE              14:29:03 
        11             5758            CHIX              14:28:20 
        94             5758            CHIX              14:28:20 
        22             5758            CHIX              14:27:23 
         5             5758            CHIX              14:27:23 
        60             5760             LSE              14:27:23 
        38             5760             LSE              14:27:23 
        27             5762            CHIX              14:26:47 
        16             5764            BATE              14:26:46 
        15             5764            BATE              14:26:46 
        71             5764            CHIX              14:26:46 
        22             5762            CHIX              14:26:35 
        17             5762            BATE              14:26:34 
         2             5762            BATE              14:26:34 
        87             5762             LSE              14:26:34 
        28             5764            CHIX              14:25:50 
        24             5764            CHIX              14:25:50 
        42             5764            CHIX              14:25:50 
        26             5762            CHIX              14:25:21 
        13             5762             LSE              14:25:03 
        70             5762             LSE              14:25:03 
        26             5784            CHIX              14:23:48 
       101             5786             LSE              14:23:48 
        24             5790            CHIX              14:23:02 
        14             5792            BATE              14:22:35 
         4             5792            BATE              14:22:35 
        18             5792            BATE              14:22:35 
        28             5794            CHIX              14:22:31 
        24             5806            CHIX              14:20:55 
       101             5808             LSE              14:20:55 
        25             5810            CHIX              14:20:22 
        24             5812            CHIX              14:20:22 
        91             5810             LSE              14:20:22 
        91             5812             LSE              14:20:22 
        18             5814            BATE              14:18:05 
        18             5816            BATE              14:18:05 
        29             5818            CHIX              14:18:05 
        12             5818            CHIX              14:18:05 
        28             5818            CHIX              14:18:05 
        29             5816             LSE              14:18:05 
        57             5816             LSE              14:18:05 
        96             5820             LSE              14:18:05 
        39             5822            BATE              14:17:39 
        19             5822            BATE              14:16:35 
        30             5822            CHIX              14:16:35 
        16             5822            CHIX              14:16:35 
         4             5822            CHIX              14:16:35 
        12             5818            CHIX              14:16:09 
         6             5820            CHIX              14:14:11 
        22             5820            CHIX              14:14:11 
        25             5818            CHIX              14:14:03 
        83             5818             LSE              14:14:03 
        11             5818            CHIX              14:10:05 
        18             5818            CHIX              14:10:05 
        29             5820            CHIX              14:09:13 
         1             5822            CHIX              14:08:57 
        24             5822            CHIX              14:08:57 
         2             5822            CHIX              14:08:57 
        24             5824            CHIX              14:07:13 
        19             5826            BATE              14:07:12 
        19             5828            BATE              14:07:12 
        31             5828            CHIX              14:07:12 
        99             5826             LSE              14:07:12 
       101             5828             LSE              14:07:12 
        54             5828             LSE              14:07:12 
        41             5828             LSE              14:07:12 
        16             5816            BATE              14:03:12 
        19             5818            BATE              14:02:48 
        24             5818            CHIX              14:02:48 
        29             5818            CHIX              14:02:48 
        25             5816            CHIX              14:00:00 
        34             5816            CHIX              14:00:00 
        41             5816             LSE              14:00:00 
        48             5816             LSE              14:00:00 
        17             5820            BATE              13:59:48 
        26             5820            CHIX              13:59:48 
        36             5820            CHIX              13:59:48 
       102             5820             LSE              13:59:48 
        86             5822             LSE              13:59:00 
        25             5824            CHIX              13:58:56 
        31             5824            CHIX              13:58:56 
        26             5824            CHIX              13:58:56 
        41             5824             LSE              13:58:56 
        70             5824             LSE              13:58:56 
         8             5824            BATE              13:58:43 
        18             5824            BATE              13:58:43 
       117             5824            CHIX              13:58:30 
        86             5824             LSE              13:58:30 
       181             5818             LSE              13:58:02 
         4             5816             LSE              13:58:02 
        69             5816             LSE              13:58:02 
        20             5820            BATE              13:57:22 
        18             5820            BATE              13:57:22 
        34             5820            CHIX              13:57:22 
        13             5820             LSE              13:57:22 
        50             5820             LSE              13:57:22 
        40             5820             LSE              13:57:22 
        19             5822            BATE              13:57:14 
        40             5822            CHIX              13:57:14 
        20             5822            CHIX              13:57:14 
        55             5822            CHIX              13:57:14 
        22             5822            BATE              13:55:54 
        24             5822            CHIX              13:55:54 
        26             5822            CHIX              13:55:54 
        27             5824            CHIX              13:55:11 
        86             5824             LSE              13:55:11 
        89             5828             LSE              13:53:56 
        25             5830            BATE              13:53:54 
        40             5830            CHIX              13:53:54 
        19             5830            CHIX              13:53:54 
        23             5830            CHIX              13:53:54 
        27             5830            CHIX              13:53:54 
         4             5828            CHIX              13:53:22 
        25             5824            CHIX              13:52:55 
        35             5824            CHIX              13:52:55 
        12             5824             LSE              13:52:55 
        37             5824             LSE              13:52:55 
        49             5824             LSE              13:52:55 
        96             5824             LSE              13:52:55 
         2             5824            BATE              13:52:19 
        25             5824            CHIX              13:52:02 
        19             5824            BATE              13:51:52 
        24             5824            CHIX              13:51:52 
       101             5824             LSE              13:51:52 
        19             5822            BATE              13:49:16 
        22             5826            BATE              13:47:29 
        25             5826            CHIX              13:47:29 
        25             5826            CHIX              13:47:29 
        43             5824            CHIX              13:45:12 
        17             5826            BATE              13:42:46 
        16             5826            BATE              13:42:46 
        25             5826            CHIX              13:42:46 
        27             5826            CHIX              13:42:46 
        20             5826             LSE              13:42:46 
        70             5826             LSE              13:42:46 
        38             5824            CHIX              13:41:01 
        99             5822             LSE              13:41:01 
        38             5828            CHIX              13:40:51 
        25             5822            CHIX              13:40:45 
        96             5822             LSE              13:40:45 
         7             5826            BATE              13:39:50 
        12             5826            BATE              13:39:50 
        18             5826            BATE              13:39:50 
        26             5824            CHIX              13:39:50 
        30             5826            CHIX              13:39:50 
        83             5826             LSE              13:39:50 
        43             5828            CHIX              13:39:36 
        25             5828            CHIX              13:39:36 
       102             5828             LSE              13:39:36 
        99             5828             LSE              13:39:36 
        10             5822             LSE              13:39:10 
        91             5822             LSE              13:39:10 
        57             5822            BATE              13:39:05 
       104             5822            CHIX              13:39:05 
        27             5806            CHIX              13:36:16 
        27             5806            CHIX              13:36:16 
        96             5806             LSE              13:36:16 
        43             5804            CHIX              13:35:12 
        17             5800            BATE              13:34:14 
        26             5800            CHIX              13:34:14 
         4             5800             LSE              13:34:14 
        87             5800             LSE              13:34:14 
        19             5802            BATE              13:33:46 
        29             5798            CHIX              13:32:40 
        88             5798             LSE              13:32:40 
        28             5802            CHIX              13:32:12 
        38             5798            CHIX              13:30:19 
        86             5796             LSE              13:30:19 
         3             5802            CHIX              13:30:16 
        24             5798            CHIX              13:30:04 
        87             5800             LSE              13:29:39 
        96             5800             LSE              13:29:39 
        19             5800            BATE              13:27:18 
        25             5800            CHIX              13:27:18 
        29             5800            CHIX              13:27:18 
        26             5802            CHIX              13:27:00 
        15             5800            BATE              13:26:22 
        15             5800            BATE              13:25:53 
        16             5802            BATE              13:25:11 
        25             5800            CHIX              13:25:05 
        29             5800            CHIX              13:25:05 
        18             5796            BATE              13:23:59 
        49             5798             LSE              13:22:50 
        39             5798             LSE              13:22:50 
        17             5804            BATE              13:21:50 
        17             5802            BATE              13:21:50 
        33             5802            CHIX              13:21:50 
        27             5802            CHIX              13:21:50 
        40             5804             LSE              13:21:50 
        55             5804             LSE              13:21:50 
        27             5798            CHIX              13:20:16 
        19             5788            BATE              13:19:13 
        29             5788            CHIX              13:19:13 
        33             5788            CHIX              13:19:13 
        19             5786            BATE              13:17:42 
        35             5786            CHIX              13:17:42 
       101             5786             LSE              13:17:42 
        27             5784            CHIX              13:14:41 
        25             5784            CHIX              13:14:41 
       121             5784             LSE              13:14:41 
        19             5778            BATE              13:11:17 
        18             5778            BATE              13:11:17 
        29             5778            CHIX              13:11:17 
        26             5776            BATE              13:09:25 
        24             5776            CHIX              13:09:25 
        41             5776            CHIX              13:09:25 
         2             5776            CHIX              13:09:25 
        11             5774            CHIX              13:09:19 
        16             5774            CHIX              13:09:19 
         1             5774            CHIX              13:09:14 
        11             5774            CHIX              13:09:14 
        17             5770            BATE              13:06:52 
        26             5772            CHIX              13:06:52 
        83             5772             LSE              13:06:52 
        85             5772             LSE              13:06:52 
        19             5774            BATE              13:05:29 
        28             5776            CHIX              13:05:07 
        25             5776            CHIX              13:05:07 
        26             5776            CHIX              13:05:07 
        50             5774             LSE              13:04:35 
        94             5774             LSE              13:04:35 
        15             5776            BATE              13:04:26 
        20             5774            BATE              13:04:26 
        28             5776            CHIX              13:04:26 
        64             5774            CHIX              13:04:26 
         7             5758            CHIX              13:00:15 
        23             5758            CHIX              13:00:15 
        27             5752            CHIX              12:57:18 
        94             5752             LSE              12:57:18 
        29             5754            CHIX              12:56:20 
        27             5754            CHIX              12:56:05 
         8             5750            CHIX              12:55:13 
        22             5750            CHIX              12:55:13 
        19             5746            BATE              12:50:53 
        28             5746            CHIX              12:50:53 
        92             5746             LSE              12:50:53 
        18             5748            BATE              12:45:33 
        28             5746            CHIX              12:45:33 
        29             5748            CHIX              12:45:33 
        28             5748            CHIX              12:45:33 
        92             5746             LSE              12:45:33 
        17             5744            BATE              12:42:56 
        32             5744            BATE              12:42:56 
        24             5744            CHIX              12:42:56 
        28             5744            CHIX              12:42:56 
        47             5744             LSE              12:42:56 
        48             5744             LSE              12:42:56 
        15             5740            CHIX              12:39:40 
        30             5740            CHIX              12:39:40 
        18             5748            BATE              12:37:22 
        28             5746            CHIX              12:37:22 
        24             5746            CHIX              12:37:22 
        29             5748            CHIX              12:37:22 
        24             5748            CHIX              12:37:22 
        13             5746             LSE              12:37:22 
        39             5746             LSE              12:37:22 
        36             5746             LSE              12:37:22 
        14             5746             LSE              12:37:22 
        80             5746             LSE              12:37:22 
       121             5748             LSE              12:37:22 
        27             5750            BATE              12:35:43 
        34             5750            CHIX              12:35:43 
         9             5750            CHIX              12:35:43 
        20             5750             LSE              12:35:43 
        29             5748            CHIX              12:32:45 
        15             5748             LSE              12:32:45 
        72             5748             LSE              12:32:45 
        16             5748            BATE              12:32:37 
        18             5746            BATE              12:32:25 
        85             5748            CHIX              12:32:25 
        26             5746            CHIX              12:32:25 
       106             5746             LSE              12:32:21 
        17             5744            BATE              12:25:44 
        43             5746            CHIX              12:25:44 
       127             5746            CHIX              12:25:44 
        22             5740            CHIX              12:24:27 
        15             5740            BATE              12:24:07 
        25             5736            CHIX              12:24:00 
        85             5736             LSE              12:24:00 
        19             5738            BATE              12:22:29 
        18             5738            BATE              12:22:29 
        27             5738            CHIX              12:22:29 
        26             5738            CHIX              12:22:29 
        27             5738            CHIX              12:22:04 
        22             5736            BATE              12:20:17 
        24             5728            CHIX              12:18:50 
       102             5738             LSE              12:17:44 
        23             5740            BATE              12:14:02 
        27             5742            CHIX              12:13:58 
        21             5744            BATE              12:13:35 
        28             5744            CHIX              12:13:35 
        28             5744            CHIX              12:13:35 
        37             5744            CHIX              12:10:49 
        11             5744            CHIX              12:10:49 
        14             5746            BATE              12:10:46 
         2             5746            BATE              12:10:46 
        22             5744            CHIX              12:10:45 
        21             5748            BATE              12:07:01 
        24             5748            CHIX              12:07:01 
       102             5746             LSE              12:07:01 
        64             5748             LSE              12:07:01 
        38             5748             LSE              12:07:01 
        17             5750            BATE              12:06:57 
        78             5752            CHIX              12:06:51 
        16             5740            BATE              12:03:39 
         9             5740            BATE              12:03:25 
        10             5740            BATE              12:03:25 
        15             5742            BATE              12:02:18 
        15             5740            BATE              12:02:18 
        16             5740            CHIX              12:02:18 
         9             5740            CHIX              12:02:18 
         9             5742             LSE              12:02:11 
        76             5742             LSE              12:02:11 
        29             5744            CHIX              12:01:16 
        17             5744            CHIX              12:00:59 
         8             5744            CHIX              12:00:59 
        27             5746            CHIX              12:00:50 
        28             5746            BATE              12:00:44 
        19             5744            BATE              12:00:20 
        29             5744            CHIX              12:00:20 
        29             5744            CHIX              12:00:20 
        83             5744             LSE              12:00:20 
        25             5736            CHIX              11:57:10 
        19             5736            CHIX              11:57:10 
         9             5736            CHIX              11:57:10 
        25             5728            CHIX              11:55:10 
        29             5730            CHIX              11:52:55 
        29             5730             LSE              11:52:55 
        62             5730             LSE              11:52:55 
        18             5732            BATE              11:52:30 
        24             5732            CHIX              11:52:30 
        24             5732            CHIX              11:52:30 
        29             5730            CHIX              11:50:44 
        89             5730             LSE              11:50:24 
        17             5734            BATE              11:48:31 
        23             5734            BATE              11:48:31 
        27             5734            CHIX              11:48:31 
        32             5734             LSE              11:48:31 
        53             5734             LSE              11:48:31 
        20             5730            BATE              11:46:57 
        40             5730            BATE              11:46:57 
        26             5728            CHIX              11:46:57 
        28             5728            CHIX              11:46:57 
        30             5730            CHIX              11:46:57 
        26             5730            CHIX              11:46:57 
        42             5730             LSE              11:46:57 
        48             5730             LSE              11:46:57 
        16             5732            BATE              11:46:01 
        25             5732            CHIX              11:46:01 
        26             5732            CHIX              11:46:01 
        39             5728            CHIX              11:43:55 
        95             5730             LSE              11:43:50 
        12             5732            CHIX              11:42:30 
        17             5732            CHIX              11:42:30 
        36             5726            BATE              11:41:26 
        37             5726            CHIX              11:41:26 
        60             5726             LSE              11:41:26 
        38             5726             LSE              11:41:26 
        17             5726            BATE              11:40:27 
        42             5726            CHIX              11:39:58 
        24             5724            CHIX              11:36:27 
        29             5724            CHIX              11:36:27 
       102             5724             LSE              11:36:27 
        21             5726            BATE              11:36:10 
        15             5726            BATE              11:36:10 
        63             5726             LSE              11:35:46 
        19             5730            BATE              11:35:32 
        29             5728            CHIX              11:35:32 
        23             5728            CHIX              11:35:32 
         3             5728            CHIX              11:35:32 
        29             5730            CHIX              11:35:32 
        88             5728             LSE              11:35:32 
       101             5728             LSE              11:35:32 
        85             5730             LSE              11:35:32 
        17             5732             LSE              11:35:30 
        26             5732             LSE              11:35:30 
        29             5732            CHIX              11:35:29 
        41             5732            CHIX              11:35:29 
        24             5734             LSE              11:35:29 
        50             5734             LSE              11:35:29 
        17             5734             LSE              11:35:29 
        24             5734             LSE              11:35:29 
        51             5730             LSE              11:35:29 
         1             5730             LSE              11:35:29 
       223             5730             LSE              11:35:29 
        54             5730             LSE              11:35:29 
       118             5730             LSE              11:35:29 
        20             5730             LSE              11:35:29 
       216             5730             LSE              11:35:29 
         6             5730            BATE              11:35:02 
        26             5730            BATE              11:35:00 
        32             5730            CHIX              11:35:00 
         1             5730             LSE              11:35:00 
       211             5730             LSE              11:35:00 
        17             5730            BATE              11:34:30 
       105             5730             LSE              11:34:08 
        83             5730             LSE              11:33:56 
        93             5730             LSE              11:33:42 
        48             5730             LSE              11:33:15 
        39             5730             LSE              11:33:15 
        41             5730            CHIX              11:31:39 
        25             5730            CHIX              11:31:39 
        63             5730             LSE              11:31:29 
       127             5730             LSE              11:31:29 
        59             5730             LSE              11:31:29 
        46             5730             LSE              11:31:29 
        15             5730            BATE              11:31:24 
         6             5730            BATE              11:31:23 
         6             5730            BATE              11:31:23 
         6             5730            BATE              11:31:23 
        12             5730            CHIX              11:31:23 
        69             5730            CHIX              11:31:23 
        19             5730            BATE              11:31:22 
        16             5734            BATE              11:31:22 
        27             5732            CHIX              11:31:22 
        27             5726            CHIX              11:29:57 
        25             5726            CHIX              11:29:57 
         6             5726            CHIX              11:29:57 
        80             5726             LSE              11:29:57 
        73             5726             LSE              11:29:54 
        16             5726            BATE              11:29:00 
        28             5724            CHIX              11:29:00 
        35             5726             LSE              11:29:00 
        55             5726             LSE              11:29:00 
        18             5730            BATE              11:28:25 
        13             5730            BATE              11:28:25 
         8             5730            BATE              11:28:25 
        31             5730            CHIX              11:28:25 
        75             5730            CHIX              11:28:25 
        50             5730             LSE              11:28:25 
        33             5730             LSE              11:28:25 
        50             5730             LSE              11:28:25 
        14             5730             LSE              11:28:25 
        48             5728             LSE              11:28:25 
        51             5728             LSE              11:28:25 
        16             5732            BATE              11:27:49 
        98             5730             LSE              11:27:49 
        25             5736            CHIX              11:25:17 
        25             5736            CHIX              11:25:17 
        25             5736            CHIX              11:25:17 
        96             5736             LSE              11:25:17 
        18             5738             LSE              11:24:24 
        68             5738             LSE              11:24:24 
        21             5740            BATE              11:24:20 
        19             5740            BATE              11:24:20 
        25             5740            CHIX              11:24:20 
        80             5740             LSE              11:24:20 
        11             5740             LSE              11:24:20 
        21             5740             LSE              11:24:20 
        56             5740             LSE              11:24:20 
        20             5740            BATE              11:23:02 
        26             5740            CHIX              11:23:02 
        21             5742            CHIX              11:22:39 
         8             5742            CHIX              11:22:39 
        14             5742            CHIX              11:22:39 
        15             5742            CHIX              11:22:39 
        18             5744            BATE              11:22:06 
        17             5744            BATE              11:22:06 
        21             5744            BATE              11:22:06 
        34             5744            CHIX              11:22:06 
        31             5744            CHIX              11:22:06 
        92             5744             LSE              11:22:06 
         6             5736            CHIX              11:19:43 
        20             5736            CHIX              11:19:43 
        97             5736             LSE              11:19:43 
         6             5740            BATE              11:19:15 
        17             5740            BATE              11:19:13 
        27             5738            CHIX              11:18:14 
        46             5738            CHIX              11:18:14 
        99             5732             LSE              11:18:02 
        18             5734            BATE              11:17:28 
        27             5734            CHIX              11:17:28 
        19             5736            BATE              11:17:20 
        25             5740            CHIX              11:16:11 
        18             5742            BATE              11:16:10 
         4             5738            CHIX              11:15:32 
        21             5738            CHIX              11:15:32 
        26             5738            CHIX              11:15:32 
        97             5738             LSE              11:15:32 
        17             5744            BATE              11:13:55 
        29             5744            CHIX              11:13:55 
        25             5746            CHIX              11:13:51 
        97             5748             LSE              11:13:38 
         4             5750            BATE              11:13:29 
        16             5750            BATE              11:13:16 
        57             5750             LSE              11:13:16 
        50             5750             LSE              11:13:16 
        28             5750            CHIX              11:12:57 
        39             5750            CHIX              11:12:57 
        18             5752            BATE              11:11:55 
        24             5752            CHIX              11:11:55 
        26             5758            CHIX              11:11:15 
        58             5758             LSE              11:11:15 
        45             5758             LSE              11:11:15 
        19             5760            BATE              11:11:04 
        25             5760            CHIX              11:11:04 
        13             5760            CHIX              11:11:04 
        26             5760            CHIX              11:11:04 
        70             5760             LSE              11:11:04 
        16             5760            BATE              11:10:00 
        16             5762            BATE              11:09:53 
        50             5762             LSE              11:09:52 
       161             5762             LSE              11:09:52 
        29             5762            CHIX              11:09:47 
        24             5762            CHIX              11:09:47 
        29             5766            CHIX              11:09:47 
        33             5766            CHIX              11:09:47 
        28             5762            CHIX              11:07:57 
        83             5762             LSE              11:07:57 
        27             5766            CHIX              11:05:23 
        19             5766            BATE              11:03:29 
        17             5766            BATE              11:03:29 
        18             5770            BATE              11:03:11 
        27             5770            CHIX              11:01:51 
        27             5770            CHIX              11:01:51 
        43             5770             LSE              11:01:51 
        49             5770             LSE              11:01:51 
        80             5772             LSE              11:01:36 
       159             5772             LSE              11:01:36 
        18             5774            BATE              11:01:24 
        28             5774            CHIX              11:01:24 
        18             5772            BATE              11:00:11 
        57             5772            CHIX              11:00:11 
        29             5766            CHIX              10:57:40 
        46             5766            CHIX              10:57:40 
         3             5766            CHIX              10:57:40 
         3             5774            CHIX              10:55:49 
        29             5774            CHIX              10:55:49 
        19             5774            BATE              10:55:15 
        23             5774            CHIX              10:55:15 
        17             5766            BATE              10:50:05 
        25             5766            CHIX              10:50:05 
        63             5766             LSE              10:50:05 
        38             5766             LSE              10:50:05 
        28             5766            CHIX              10:47:21 
        26             5762            CHIX              10:44:28 
        32             5762            CHIX              10:44:28 
        17             5764            BATE              10:42:02 
        24             5764            BATE              10:42:02 
        29             5764            CHIX              10:42:02 
        32             5764            CHIX              10:42:02 
        90             5764             LSE              10:42:02 
        94             5764             LSE              10:42:02 
        22             5766            CHIX              10:41:06 
        22             5762             LSE              10:40:41 
        45             5762            CHIX              10:40:21 
        16             5760            BATE              10:40:08 
        19             5758            BATE              10:39:36 
        22             5762            BATE              10:38:58 
        16             5762            BATE              10:38:58 
        24             5762            CHIX              10:38:58 
        20             5762            CHIX              10:38:58 
         6             5762            CHIX              10:38:58 
        27             5762            CHIX              10:38:58 
        57             5762             LSE              10:38:58 
        29             5762             LSE              10:38:58 
        86             5760             LSE              10:38:58 
        50             5762             LSE              10:38:58 
        42             5760             LSE              10:38:58 
         6             5762             LSE              10:38:58 
        17             5764            BATE              10:37:25 
        29             5764            CHIX              10:37:25 
        96             5770             LSE              10:37:17 
        27             5772            CHIX              10:37:10 
        27             5772            CHIX              10:35:53 
        93             5772             LSE              10:35:53 
        47             5772             LSE              10:35:53 
        37             5772             LSE              10:35:53 
        20             5774            BATE              10:35:03 
        27             5774            CHIX              10:35:03 
        28             5764            CHIX              10:31:20 
        29             5764            CHIX              10:31:20 
        19             5760            BATE              10:30:11 
        28             5760            CHIX              10:30:11 
        27             5762            CHIX              10:28:22 
        14             5764            CHIX              10:27:56 
        13             5764            CHIX              10:27:56 
        10             5764             LSE              10:27:56 
        76             5764             LSE              10:27:56 
        29             5772            CHIX              10:24:49 
        25             5772            CHIX              10:24:49 
        88             5772             LSE              10:24:49 
        16             5770            BATE              10:21:15 
        24             5772            CHIX              10:21:06 
        20             5774            BATE              10:19:05 
        26             5774            CHIX              10:19:05 
        50             5774            CHIX              10:19:05 
        82             5772             LSE              10:19:05 
         8             5772            BATE              10:17:02 
        11             5772            BATE              10:17:02 
        29             5772            CHIX              10:17:02 
        22             5772            CHIX              10:17:02 
         6             5772            CHIX              10:17:02 
        52             5772             LSE              10:17:02 
        37             5772             LSE              10:17:02 
        95             5772             LSE              10:17:02 
        27             5790            CHIX              10:14:39 
         6             5790            CHIX              10:14:39 
        18             5790            CHIX              10:14:39 
        18             5792            BATE              10:13:12 
        97             5792             LSE              10:13:12 
        25             5794            CHIX              10:13:08 
        45             5794             LSE              10:13:08 
        44             5794             LSE              10:13:08 
        28             5796            CHIX              10:11:30 
         1             5798            BATE              10:11:27 
        15             5798            BATE              10:11:27 
       102             5798             LSE              10:10:10 
        26             5802            CHIX              10:10:05 
        23             5808            BATE              10:09:24 
        28             5808            CHIX              10:09:06 
        87             5812             LSE              10:08:58 
        20             5814            CHIX              10:07:30 
         6             5814            CHIX              10:07:30 
        98             5816             LSE              10:07:25 
         1             5816             LSE              10:07:25 
        16             5814             LSE              10:05:56 
        86             5804             LSE              10:04:21 
        18             5804            BATE              10:04:02 
        17             5806            BATE              10:04:02 
        27             5804            CHIX              10:04:02 
       133             5804             LSE              10:04:02 
        98             5808             LSE              10:04:00 
        27             5804            CHIX              10:03:50 
        24             5806            CHIX              10:03:50 
         9             5800            BATE              10:03:30 
        16             5800            BATE              10:03:30 
        11             5800            BATE              10:03:30 
        16             5804            BATE              10:02:51 
        12             5804            BATE              10:02:51 
         4             5804            BATE              10:02:51 
        18             5802            CHIX              10:02:40 
        11             5802            CHIX              10:02:40 
        18             5804            BATE              10:02:32 
        14             5804            BATE              10:02:32 
        29             5806            CHIX              10:02:31 
        28             5806            CHIX              10:02:31 
        11             5806            CHIX              10:02:31 
        13             5806            CHIX              10:02:31 
        18             5806            BATE              10:01:40 
         1             5802             LSE              10:01:31 
        84             5802             LSE              10:01:31 
        27             5802            CHIX              10:01:07 
        69             5802             LSE              10:01:07 
        24             5802             LSE              10:01:07 
         6             5798            BATE              10:00:00 
        29             5798            CHIX              09:59:59 
        15             5798            BATE              09:59:22 
        27             5796            CHIX              09:59:02 
       101             5796             LSE              09:59:02 
        18             5800            CHIX              09:58:50 
         9             5800            CHIX              09:58:50 
        87             5798             LSE              09:58:50 
        28             5802            CHIX              09:58:11 
         6             5804            BATE              09:57:20 
        26             5802            CHIX              09:57:11 
        88             5802             LSE              09:57:11 
        14             5804            BATE              09:57:07 
         4             5804            BATE              09:57:07 
        10             5802            BATE              09:55:40 
         9             5802            BATE              09:55:40 
        41             5802            CHIX              09:55:40 
        16             5804            BATE              09:55:30 
        85             5798             LSE              09:55:30 
        18             5800            BATE              09:55:04 
        30             5800            CHIX              09:55:04 
         6             5800            CHIX              09:55:04 
        24             5804            CHIX              09:55:03 
       150             5796             LSE              09:52:17 
        15             5798            BATE              09:52:00 
         4             5796            CHIX              09:50:01 
         7             5796            CHIX              09:50:01 
        17             5796            CHIX              09:50:01 
        18             5800            BATE              09:48:04 
        31             5800            CHIX              09:48:04 
         8             5800            CHIX              09:48:04 
        12             5802            CHIX              09:46:40 
        15             5802            CHIX              09:46:40 
        25             5804            CHIX              09:46:33 
        95             5804             LSE              09:46:33 
        18             5806            BATE              09:46:02 
        26             5808            CHIX              09:46:02 
        26             5802            CHIX              09:45:23 
        24             5802            CHIX              09:45:23 
        29             5800            CHIX              09:43:00 
        48             5792             LSE              09:40:12 
        36             5792             LSE              09:40:12 
        33             5796            CHIX              09:40:02 
        19             5790            BATE              09:39:13 
        16             5790            BATE              09:39:13 
        26             5792            CHIX              09:39:11 
        87             5792             LSE              09:39:11 
        66             5792             LSE              09:39:11 
        35             5792             LSE              09:39:11 
         3             5794            BATE              09:39:10 
        14             5794            BATE              09:39:10 
        26             5792            CHIX              09:38:59 
        25             5784            CHIX              09:38:29 
        18             5786            BATE              09:38:15 
        29             5786            CHIX              09:38:14 
        18             5784            BATE              09:38:12 
        28             5778            CHIX              09:38:09 
        16             5780            BATE              09:38:07 
        29             5778            CHIX              09:38:05 
        26             5768            CHIX              09:37:45 
        97             5766             LSE              09:37:16 
        27             5770            CHIX              09:37:06 
        28             5768            CHIX              09:36:14 
        18             5768            BATE              09:36:02 
         9             5772            BATE              09:36:02 
        10             5772            BATE              09:36:02 
        29             5772            CHIX              09:36:02 
        17             5772            BATE              09:35:37 
        17             5768            BATE              09:35:17 
        28             5768            CHIX              09:35:17 
        26             5768            CHIX              09:35:17 
        44             5770            CHIX              09:34:03 
        24             5764            CHIX              09:33:17 
        40             5764             LSE              09:33:10 
        53             5764             LSE              09:33:10 
        26             5766            CHIX              09:32:20 
        28             5768            CHIX              09:32:14 
        51             5768             LSE              09:32:14 
        36             5768             LSE              09:32:14 
         9             5768             LSE              09:32:10 
        16             5760            BATE              09:30:48 
        17             5758            CHIX              09:29:52 
        25             5758            CHIX              09:29:52 
        87             5758             LSE              09:29:52 
        29             5760            CHIX              09:29:38 
        29             5762            CHIX              09:29:38 
        25             5772            CHIX              09:28:39 
        96             5772             LSE              09:28:39 
        28             5776            CHIX              09:27:42 
        18             5776            BATE              09:26:37 
        29             5776            CHIX              09:26:37 
        89             5778             LSE              09:26:06 
        29             5782            CHIX              09:26:02 
        19             5786            BATE              09:25:36 
        27             5786            CHIX              09:25:36 
        26             5786            CHIX              09:25:36 
        39             5786             LSE              09:25:36 
        63             5786             LSE              09:25:36 
        29             5790            CHIX              09:25:20 
         8             5790            CHIX              09:25:20 
        39             5790            CHIX              09:25:06 
        16             5786            BATE              09:24:10 
        28             5786            CHIX              09:24:10 
        39             5786            CHIX              09:24:03 
        84             5786             LSE              09:24:03 
        54             5788            CHIX              09:23:52 
        29             5784            CHIX              09:21:50 
         8             5786            CHIX              09:21:47 
        16             5786            CHIX              09:21:47 
        29             5784            CHIX              09:21:26 
         1             5784             LSE              09:21:26 
        87             5784             LSE              09:21:26 
        28             5786            CHIX              09:17:56 
        18             5794            BATE              09:17:15 
        26             5794            CHIX              09:17:15 
         5             5796            CHIX              09:17:05 
        95             5796             LSE              09:17:04 
         5             5798            CHIX              09:16:39 
        19             5798            CHIX              09:16:39 
        58             5796             LSE              09:15:58 
        26             5796             LSE              09:15:58 
        16             5798            BATE              09:15:53 
        25             5798            CHIX              09:15:53 
        33             5802            CHIX              09:15:24 
        26             5802            CHIX              09:15:24 
        80             5802             LSE              09:15:24 
        29             5802             LSE              09:15:24 
        84             5796             LSE              09:15:06 
        15             5800            BATE              09:14:40 
        26             5800            CHIX              09:14:34 
         8             5804            BATE              09:14:07 
        29             5804            CHIX              09:14:07 
        28             5802            CHIX              09:14:07 
        93             5804             LSE              09:14:07 
       119             5804             LSE              09:14:07 
        18             5808            BATE              09:13:42 
        42             5808            BATE              09:13:42 
        24             5806            CHIX              09:13:42 
        37             5806            CHIX              09:13:42 
        18             5800            BATE              09:13:10 
        28             5804            CHIX              09:13:10 
        40             5802            CHIX              09:13:10 
        41             5800             LSE              09:13:10 
        54             5800             LSE              09:13:10 
        18             5810            BATE              09:12:27 
        19             5810            BATE              09:12:27 
        17             5810            BATE              09:12:27 
        29             5810            CHIX              09:12:27 
        29             5810            CHIX              09:12:27 
       102             5810             LSE              09:12:27 
         5             5810            CHIX              09:11:26 
        62             5810            CHIX              09:11:26 
        18             5808            BATE              09:10:20 
        24             5804            CHIX              09:10:05 
        41             5804            CHIX              09:10:05 
        33             5804             LSE              09:10:05 
        59             5804             LSE              09:10:05 
        28             5806            CHIX              09:10:03 
        25             5816            CHIX              09:08:58 
        28             5830            CHIX              09:07:51 
        32             5830            CHIX              09:07:51 
        49             5832             LSE              09:07:51 
        39             5832             LSE              09:07:51 
        37             5834            CHIX              09:07:38 
        92             5830             LSE              09:07:06 
        24             5834            CHIX              09:06:51 
        19             5836            BATE              09:06:25 
        18             5836            BATE              09:06:25 
        92             5836             LSE              09:06:25 
        84             5838             LSE              09:06:02 
         9             5838             LSE              09:06:02 
        24             5842            CHIX              09:05:40 
        33             5842            CHIX              09:05:40 
        17             5840            CHIX              09:05:34 
         9             5840            CHIX              09:05:34 
        27             5832            CHIX              09:03:59 
        32             5834            CHIX              09:03:55 
        70             5834             LSE              09:03:55 
        34             5832            CHIX              09:03:42 
        18             5826            BATE              09:02:50 
        16             5826            BATE              09:02:50 
        27             5826            CHIX              09:02:50 
        44             5826             LSE              09:02:50 
        49             5826             LSE              09:02:50 
        48             5826             LSE              09:02:50 
        62             5826             LSE              09:02:24 
        25             5810            CHIX              09:02:02 
        19             5814            CHIX              09:01:26 
         7             5814            CHIX              09:01:26 
        96             5812             LSE              09:01:26 
        26             5806            CHIX              09:00:01 
        18             5808            BATE              08:59:10 
        28             5810            CHIX              08:58:59 
        28             5810            CHIX              08:58:59 
        95             5810             LSE              08:57:09 
        29             5810            CHIX              08:56:37 
        18             5816            BATE              08:56:05 
        13             5816            CHIX              08:56:05 
        15             5816            CHIX              08:56:05 
        19             5822            BATE              08:55:17 
        29             5824            CHIX              08:55:06 
        55             5824             LSE              08:55:06 
        42             5824             LSE              08:55:06 
        26             5826            CHIX              08:54:20 
        19             5828            BATE              08:54:13 
        19             5834            BATE              08:52:27 
        26             5832            CHIX              08:51:20 
         6             5832            CHIX              08:51:20 
         9             5832            CHIX              08:51:13 
         9             5832            CHIX              08:51:02 
         2             5832            CHIX              08:50:55 
         9             5830            CHIX              08:49:16 
        28             5822            CHIX              08:47:18 
        87             5822             LSE              08:47:18 
        13             5822             LSE              08:47:18 
         3             5824            BATE              08:47:13 
        16             5824            BATE              08:47:13 
        28             5824            CHIX              08:47:13 
        39             5826             LSE              08:47:00 
        44             5826             LSE              08:47:00 
        16             5822            CHIX              08:44:55 
         8             5822            CHIX              08:44:55 
        27             5824            CHIX              08:44:31 
        26             5824            CHIX              08:44:31 
         2             5816            BATE              08:43:37 
         2             5816            BATE              08:43:37 
         8             5816            BATE              08:43:37 
        27             5816            CHIX              08:42:52 
        24             5814            CHIX              08:41:45 
        85             5814             LSE              08:41:45 
        46             5814             LSE              08:41:45 
        37             5814             LSE              08:41:45 
        15             5812            BATE              08:40:15 
        27             5816            CHIX              08:39:27 
         3             5816            CHIX              08:39:27 
        23             5816            CHIX              08:39:27 
        16             5820            BATE              08:39:13 
        85             5820             LSE              08:39:13 
        29             5822            CHIX              08:39:10 
        98             5822             LSE              08:38:51 
        26             5818            CHIX              08:37:11 
        85             5818             LSE              08:37:11 
        26             5818            CHIX              08:36:19 
        24             5814            CHIX              08:35:18 
        98             5814             LSE              08:35:18 
        27             5818            CHIX              08:35:11 
        26             5818            CHIX              08:35:11 
        19             5816            BATE              08:33:29 
         3             5816            BATE              08:33:29 
        15             5816            BATE              08:33:29 
         8             5818            BATE              08:33:29 
         2             5818            BATE              08:33:29 
        25             5812            CHIX              08:33:29 
        24             5818            CHIX              08:33:29 
        53             5814             LSE              08:33:29 
        38             5814             LSE              08:33:29 
        80             5818             LSE              08:33:29 
         9             5818            BATE              08:33:10 
        11             5818             LSE              08:33:08 
        25             5818            CHIX              08:32:51 
        24             5812            CHIX              08:32:16 
        28             5812            CHIX              08:32:16 
       126             5798             LSE              08:30:49 
        29             5794            CHIX              08:30:00 
        29             5794            CHIX              08:30:00 
        24             5794            CHIX              08:30:00 
        11             5794            CHIX              08:30:00 
        13             5794            CHIX              08:29:44 
        26             5800            BATE              08:29:28 
        24             5800            CHIX              08:29:24 
        29             5800            CHIX              08:29:24 
        99             5800             LSE              08:29:24 
        30             5808            CHIX              08:29:10 
        84             5814             LSE              08:29:03 
        83             5814             LSE              08:29:03 
        18             5820            BATE              08:28:53 
        25             5820            BATE              08:28:53 
        24             5820            CHIX              08:28:53 
         3             5820            CHIX              08:28:53 
        26             5820            CHIX              08:28:53 
        22             5820            CHIX              08:28:53 
        95             5820             LSE              08:28:53 
         8             5806            CHIX              08:26:23 
        18             5806            CHIX              08:26:23 
        83             5806             LSE              08:26:23 
         4             5806             LSE              08:26:23 
         7             5808            BATE              08:26:17 
        15             5808            BATE              08:26:17 
        23             5812            BATE              08:26:17 
        19             5810            BATE              08:25:38 
        19             5806            BATE              08:25:27 
        26             5806            CHIX              08:25:27 
        23             5800            BATE              08:23:54 
        27             5800            CHIX              08:23:54 
        28             5800            CHIX              08:23:54 
        25             5800            CHIX              08:22:28 
        27             5802            CHIX              08:22:28 
        95             5800             LSE              08:22:28 
        87             5804             LSE              08:22:25 
        16             5814            BATE              08:21:46 
        28             5816            CHIX              08:21:44 
        28             5824            CHIX              08:21:37 
        18             5822            BATE              08:21:02 
        29             5822            CHIX              08:21:02 
        29             5824            CHIX              08:20:50 
        26             5818            CHIX              08:19:50 
        26             5824            CHIX              08:19:50 
        29             5822            CHIX              08:19:50 
        91             5816             LSE              08:19:50 
        29             5814            CHIX              08:19:26 
        29             5818            CHIX              08:19:05 
        85             5818             LSE              08:19:05 
        50             5820            CHIX              08:18:15 
        35             5820            CHIX              08:18:15 
        16             5818            BATE              08:18:02 
        16             5818            BATE              08:18:02 
        27             5824            CHIX              08:18:02 
       101             5820             LSE              08:18:02 
        33             5824             LSE              08:18:02 
        57             5824             LSE              08:18:02 
        96             5826             LSE              08:17:27 
        27             5828            CHIX              08:17:26 
        29             5828            CHIX              08:17:17 
        36             5820            CHIX              08:17:01 
        29             5818            CHIX              08:16:50 
        89             5814             LSE              08:16:16 
        10             5818            BATE              08:16:08 
         3             5818            BATE              08:16:08 
         4             5818            BATE              08:16:08 
        24             5828            CHIX              08:15:11 
        29             5830            CHIX              08:15:06 
        29             5842            CHIX              08:15:00 
        84             5842             LSE              08:15:00 
         2             5842             LSE              08:15:00 
        36             5846            CHIX              08:14:45 
        82             5846             LSE              08:14:45 
        86             5844             LSE              08:14:45 
        25             5846            CHIX              08:13:50 
        16             5844            BATE              08:13:21 
        18             5846            BATE              08:13:21 
        29             5846            CHIX              08:13:21 
        29             5846            CHIX              08:13:21 
         9             5844             LSE              08:13:21 
        74             5844             LSE              08:13:21 
        88             5850             LSE              08:13:14 
        28             5858            CHIX              08:13:13 
         1             5864            CHIX              08:13:04 
        25             5864            CHIX              08:13:04 
        25             5872            CHIX              08:13:02 
       102             5872             LSE              08:13:02 
        19             5874            BATE              08:12:45 
        18             5876            BATE              08:12:14 
        29             5886            CHIX              08:11:48 
        95             5884             LSE              08:11:48 
        32             5888            CHIX              08:11:17 
        12             5876            CHIX              08:10:28 
        12             5876            CHIX              08:10:28 
        19             5880            BATE              08:09:58 
        19             5880            BATE              08:09:58 
        26             5880            CHIX              08:09:58 
         2             5880            CHIX              08:09:58 
        30             5884            CHIX              08:09:54 
        83             5884             LSE              08:09:54 
        26             5886            CHIX              08:09:44 
        17             5888            BATE              08:09:38 
        27             5890            CHIX              08:09:02 
        27             5880            CHIX              08:08:11 
        87             5880             LSE              08:08:11 
        25             5880            CHIX              08:07:17 
        18             5886            BATE              08:05:32 
        17             5886            BATE              08:05:32 
        27             5886            CHIX              08:05:32 
        18             5898            BATE              08:05:03 
        25             5902            CHIX              08:05:01 
        19             5902            CHIX              08:05:01 
        12             5902            CHIX              08:05:01 
        16             5906            BATE              08:05:00 
        26             5908            CHIX              08:05:00 
        93             5906             LSE              08:05:00 
        19             5902            BATE              08:03:26 
        97             5902             LSE              08:03:26 
        17             5906            BATE              08:03:21 
       155             5906             LSE              08:03:21 
        17             5898            BATE              08:02:38 
        29             5896            CHIX              08:02:38 
        27             5898            CHIX              08:02:38 
        18             5900            BATE              08:02:32 
        29             5894            CHIX              08:02:30 
        25             5896            CHIX              08:02:30 
         2             5892             LSE              08:02:30 
        89             5892             LSE              08:02:30 
        95             5890             LSE              08:02:10 
        18             5904            BATE              08:01:22 
        16             5904            BATE              08:01:22 
        25             5898            CHIX              08:01:22 
        27             5904            CHIX              08:01:22 
        89             5904             LSE              08:01:22 
        89             5906             LSE              08:01:22 
        18             5908            BATE              08:01:13 
        72             5908            CHIX              08:01:13 
        19             5876            BATE              08:00:29 
        93             5876             LSE              08:00:29 
        18             5886            BATE              08:00:23 
        27             5876            CHIX              08:00:20 
        25             5876            CHIX              08:00:20 
        99             5868             LSE              08:00:15 
 

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

POSSDDFMSEESESM

(END) Dow Jones Newswires

June 30, 2022 12:08 ET (16:08 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