TIDMNXT

RNS Number : 1079R

Next PLC

01 July 2022

NEXT plc

For immediate release

01 July 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 58,373 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5955.0163 pence per Share.

The highest price paid per Share was 6032p and the lowest price paid per Share was 5804p.

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

Following the purchase, the Company's registered share capital consists of 129,758,773 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             31,463           5956.43 
     CHIX             21,320           5953.29 
     BATE              5,590           5953.63 
 
 
 Number of        Price per 
    Shares    Share (Pence)   Trading venue   Time of transaction 
        27             5962            CHIX              16:27:53 
       105             5962             LSE              16:27:53 
        97             5964            CHIX              16:27:31 
        45             5964            BATE              16:27:23 
        19             5962            BATE              16:27:21 
        57             5962            CHIX              16:27:21 
        27             5960            CHIX              16:26:07 
        48             5960             LSE              16:25:56 
        47             5960             LSE              16:25:56 
        24             5960            CHIX              16:25:24 
        16             5962            BATE              16:25:12 
        29             5962            CHIX              16:25:12 
        26             5962            CHIX              16:25:12 
        24             5960            CHIX              16:24:27 
        32             5964            CHIX              16:24:16 
        88             5964             LSE              16:24:16 
        19             5966            BATE              16:24:04 
        27             5968            CHIX              16:23:51 
        59             5968             LSE              16:23:51 
        41             5968             LSE              16:23:51 
        16             5970            CHIX              16:23:09 
         8             5970            CHIX              16:23:09 
        28             5972            CHIX              16:21:43 
        90             5972             LSE              16:21:43 
        16             5974            BATE              16:21:02 
        19             5974            BATE              16:21:02 
        29             5974            CHIX              16:21:02 
        61             5974             LSE              16:19:15 
        44             5974             LSE              16:19:15 
        28             5976            CHIX              16:18:59 
        24             5978            CHIX              16:18:48 
        27             5980            CHIX              16:18:47 
        13             5980            CHIX              16:18:45 
        28             5980            CHIX              16:18:45 
        25             5982            CHIX              16:18:00 
        21             5982             LSE              16:18:00 
        55             5982             LSE              16:18:00 
        20             5982             LSE              16:18:00 
        24             5984             LSE              16:17:45 
        31             5984             LSE              16:17:45 
        40             5984             LSE              16:17:45 
        17             5980            BATE              16:15:02 
        27             5980            CHIX              16:15:02 
        91             5980             LSE              16:15:02 
        26             5978            CHIX              16:13:09 
        27             5978            CHIX              16:13:09 
        24             5978            CHIX              16:13:09 
        26             5976            CHIX              16:10:57 
        17             5982            BATE              16:10:39 
        28             5982            CHIX              16:10:39 
        27             5980            CHIX              16:08:54 
        45             5972            CHIX              16:07:33 
        39             5972             LSE              16:07:33 
        60             5972             LSE              16:07:33 
        94             5972             LSE              16:07:33 
        29             5970            CHIX              16:06:46 
        95             5956             LSE              16:04:11 
        18             5964            BATE              16:03:21 
        29             5964            CHIX              16:03:21 
        27             5964            CHIX              16:03:21 
        99             5964             LSE              16:03:21 
        86             5964             LSE              16:03:21 
        24             5964            CHIX              16:02:24 
        55             5964             LSE              16:02:24 
        85             5964             LSE              16:02:24 
        57             5962            CHIX              16:01:47 
        11             5952             LSE              16:00:14 
        31             5956            CHIX              16:00:00 
        29             5958            CHIX              15:59:34 
        28             5960            CHIX              15:59:19 
        95             5960             LSE              15:59:19 
        16             5958            BATE              15:57:25 
        25             5958            CHIX              15:57:25 
        26             5958             LSE              15:57:25 
        70             5958             LSE              15:57:25 
        38             5958             LSE              15:57:25 
        62             5958             LSE              15:57:25 
        24             5960            CHIX              15:57:13 
        24             5950            CHIX              15:55:26 
        99             5952             LSE              15:55:23 
        26             5954            CHIX              15:55:00 
        16             5954            CHIX              15:55:00 
        10             5954            CHIX              15:55:00 
        90             5954             LSE              15:55:00 
        28             5954            CHIX              15:54:35 
        16             5948            BATE              15:54:21 
        18             5948            BATE              15:54:21 
        88             5948             LSE              15:54:21 
        25             5948            CHIX              15:53:12 
        27             5948            CHIX              15:53:04 
        26             5944            CHIX              15:52:45 
        15             5946            CHIX              15:52:35 
        40             5946            CHIX              15:52:35 
        35             5940            CHIX              15:52:25 
        26             5942            CHIX              15:52:21 
        95             5942             LSE              15:52:21 
        27             5944            CHIX              15:51:12 
        25             5946            CHIX              15:51:08 
        24             5948            CHIX              15:51:05 
        10             5948            BATE              15:50:56 
        54             5952             LSE              15:50:17 
        37             5952             LSE              15:50:17 
        26             5960            CHIX              15:49:20 
        21             5960            BATE              15:48:38 
        24             5960            CHIX              15:48:38 
        89             5960             LSE              15:48:38 
        29             5962            CHIX              15:48:12 
        70             5962            CHIX              15:48:12 
         3             5948            BATE              15:45:31 
         4             5948            BATE              15:45:31 
        25             5950            CHIX              15:45:28 
        29             5956            CHIX              15:45:12 
        19             5956            BATE              15:42:45 
        28             5956            CHIX              15:42:45 
        97             5956             LSE              15:42:45 
        24             5958            CHIX              15:42:28 
        33             5958            CHIX              15:42:28 
        26             5954            CHIX              15:41:32 
        28             5956            CHIX              15:38:15 
        66             5956             LSE              15:38:15 
        33             5956             LSE              15:37:05 
         5             5962            CHIX              15:36:57 
        19             5962            BATE              15:36:40 
        24             5960            CHIX              15:36:40 
        33             5960            CHIX              15:36:40 
        97             5962             LSE              15:36:40 
        25             5964            CHIX              15:36:37 
        26             5970            CHIX              15:35:29 
        25             5974            CHIX              15:35:25 
        35             5974            CHIX              15:35:25 
        85             5972             LSE              15:34:10 
        91             5972             LSE              15:34:10 
        20             5972             LSE              15:34:10 
        29             5976            CHIX              15:33:42 
       141             5976             LSE              15:33:42 
        18             5968            BATE              15:32:26 
        27             5976            CHIX              15:31:01 
        98             5976             LSE              15:30:58 
        55             5978             LSE              15:30:01 
        32             5978             LSE              15:30:01 
        25             5978            CHIX              15:30:00 
        25             5978            CHIX              15:30:00 
        25             5980            CHIX              15:29:20 
        81             5980             LSE              15:29:20 
        23             5980             LSE              15:29:20 
        24             5974            CHIX              15:27:30 
        25             5974            CHIX              15:27:30 
        27             5976            CHIX              15:27:21 
        26             5976            CHIX              15:27:21 
        19             5976            BATE              15:26:27 
        28             5978            CHIX              15:26:14 
       100             5980             LSE              15:25:13 
        16             5986            CHIX              15:25:09 
        13             5986            CHIX              15:25:09 
        10             5988            CHIX              15:24:46 
        19             5988            CHIX              15:24:45 
        36             5992            CHIX              15:24:26 
        24             5994            CHIX              15:24:20 
        26             5998            BATE              15:24:18 
        26             5998            CHIX              15:24:18 
        90             5996             LSE              15:24:18 
        26             5990            CHIX              15:23:02 
        26             5996            CHIX              15:23:00 
         5             5996             LSE              15:23:00 
        89             5996             LSE              15:23:00 
         8             5998            CHIX              15:21:30 
        16             5998            CHIX              15:21:30 
        18             6002            BATE              15:20:38 
        17             6002             LSE              15:20:38 
        70             6002             LSE              15:20:38 
        27             6004            CHIX              15:20:36 
        30             6004            CHIX              15:20:36 
        28             6004            CHIX              15:20:17 
        25             5998            CHIX              15:19:35 
        93             5998             LSE              15:19:35 
        25             6002            CHIX              15:19:30 
        26             5994            CHIX              15:17:29 
         3             5998            BATE              15:17:20 
        16             5998            BATE              15:17:20 
        17             6000            BATE              15:17:20 
        25             5998            CHIX              15:17:20 
        85             6000             LSE              15:17:20 
        24             6002            CHIX              15:16:46 
       105             6002             LSE              15:16:46 
        35             6004            CHIX              15:16:17 
        56             5994             LSE              15:14:49 
        41             5996            BATE              15:14:24 
        26             5996            CHIX              15:14:24 
        28             5996            CHIX              15:14:24 
        26             5998            CHIX              15:13:05 
        89             5998             LSE              15:13:05 
        25             6000            CHIX              15:13:02 
        95             6000             LSE              15:13:02 
        31             6000            CHIX              15:12:47 
        42             6000            CHIX              15:12:47 
        29             5998            CHIX              15:12:27 
        15             6000            BATE              15:12:03 
        23             5998            BATE              15:11:55 
        26             5998            CHIX              15:11:55 
        93             5996             LSE              15:11:55 
        86             6002             LSE              15:11:34 
        29             6004            CHIX              15:11:31 
         8             6004            CHIX              15:11:31 
        17             6004            CHIX              15:11:31 
        85             6004             LSE              15:11:30 
        39             6006            CHIX              15:11:28 
        27             6006            BATE              15:11:27 
        13             6006            CHIX              15:11:27 
        27             6006            CHIX              15:11:27 
         1             6006            CHIX              15:11:27 
        99             6006             LSE              15:11:27 
        26             6008            CHIX              15:11:12 
        54             6008             LSE              15:11:08 
        35             6008             LSE              15:11:08 
        26             6010            BATE              15:10:49 
        27             6014            CHIX              15:10:46 
        27             6014            CHIX              15:10:46 
       105             6014             LSE              15:10:46 
        25             6016            CHIX              15:09:39 
        17             6016            BATE              15:09:05 
        19             6016            BATE              15:09:05 
        24             6016            CHIX              15:09:05 
        16             6016             LSE              15:09:05 
        70             6016             LSE              15:09:05 
        29             6016             LSE              15:09:05 
        57             6016             LSE              15:09:05 
        26             6018            CHIX              15:08:40 
        27             6016            CHIX              15:08:30 
        70             6016             LSE              15:08:30 
        19             6018             LSE              15:08:30 
        83             6018             LSE              15:08:30 
         9             6018             LSE              15:08:30 
        29             6020            CHIX              15:08:21 
        28             6020            CHIX              15:08:21 
        28             6010            CHIX              15:07:58 
        18             6012            CHIX              15:07:55 
        27             6010            CHIX              15:07:36 
        17             6010            BATE              15:07:07 
        24             6012            CHIX              15:06:14 
        86             6012             LSE              15:06:14 
        15             6016            BATE              15:05:24 
         1             6018            BATE              15:05:16 
        24             6008            CHIX              15:04:57 
        27             6010            CHIX              15:04:46 
        85             6010             LSE              15:04:46 
        26             6012            CHIX              15:04:45 
        29             6014            CHIX              15:04:35 
        10             6012            BATE              15:04:18 
        13             6012            BATE              15:04:18 
        27             6016            CHIX              15:04:12 
        16             6020            BATE              15:04:06 
        20             6020            BATE              15:04:06 
         1             6020            BATE              15:04:06 
        70             6020             LSE              15:04:06 
        35             6020             LSE              15:04:06 
        29             6022            CHIX              15:03:28 
        38             6024            CHIX              15:03:25 
        27             6026            BATE              15:03:24 
        28             6028            CHIX              15:03:12 
        25             6030            CHIX              15:03:12 
       100             6028             LSE              15:03:12 
        24             6028            CHIX              15:02:45 
       100             6028             LSE              15:02:45 
        33             6026            CHIX              15:02:13 
         1             6026             LSE              15:02:13 
        90             6026             LSE              15:02:13 
        16             6028            BATE              15:02:05 
         2             6030            BATE              15:02:05 
        25             6028            CHIX              15:02:05 
        24             6032            BATE              15:02:02 
        11             6022            CHIX              15:01:45 
        14             6022            CHIX              15:01:45 
        15             6022            CHIX              15:01:11 
        21             6022            BATE              15:00:48 
        13             6022            BATE              15:00:48 
         4             6020            BATE              15:00:48 
        26             6018            CHIX              15:00:38 
        25             6018            CHIX              15:00:38 
       104             6018             LSE              15:00:38 
        19             6022            BATE              15:00:22 
        25             6024            CHIX              15:00:08 
        19             6016            CHIX              14:59:16 
         5             6016            CHIX              14:59:16 
       104             6016             LSE              14:59:16 
         5             6020            BATE              14:58:57 
        18             6020            BATE              14:57:37 
        16             6020            BATE              14:57:37 
        25             6020            CHIX              14:57:37 
        24             6022            CHIX              14:57:33 
        24             6024            CHIX              14:57:26 
        42             6026            CHIX              14:57:22 
        25             6018            CHIX              14:56:58 
        16             6016            BATE              14:56:21 
        29             6016            CHIX              14:55:41 
        33             6010            BATE              14:54:47 
        91             6010             LSE              14:54:47 
        25             6014            CHIX              14:53:54 
        25             6018            CHIX              14:53:41 
         4             6020            BATE              14:53:40 
         3             6020            BATE              14:53:40 
        12             6020            BATE              14:53:40 
         2             6020            BATE              14:53:40 
        15             6020            BATE              14:53:40 
        25             6020            CHIX              14:53:40 
        92             6020             LSE              14:53:40 
        97             6022             LSE              14:53:14 
        93             6022             LSE              14:53:14 
        29             6016            CHIX              14:52:15 
        27             6008            CHIX              14:51:12 
        25             6010            BATE              14:51:11 
        25             6010            CHIX              14:51:11 
        18             6014            BATE              14:50:27 
        19             6008            BATE              14:49:38 
        27             6008            CHIX              14:49:38 
        27             6008            CHIX              14:49:38 
        40             6008             LSE              14:49:38 
        64             6008             LSE              14:49:38 
        93             6008             LSE              14:49:38 
        26             6010            BATE              14:49:20 
         1             6010            BATE              14:49:20 
        24             6008            CHIX              14:48:55 
        35             6008            CHIX              14:48:55 
        27             6004            CHIX              14:48:27 
        97             6004             LSE              14:48:27 
       105             6004             LSE              14:48:27 
        37             6006            BATE              14:48:05 
        29             6006            CHIX              14:48:04 
        28             6002            CHIX              14:47:44 
        28             6002            CHIX              14:47:16 
        16             5998            BATE              14:46:40 
        17             5998            BATE              14:46:40 
        29             5988            CHIX              14:45:38 
        29             5982            CHIX              14:44:52 
        96             5982             LSE              14:44:52 
        91             5990             LSE              14:42:47 
        19             5990            BATE              14:42:46 
        16             5990            BATE              14:42:46 
        25             5990            CHIX              14:42:46 
        28             5992            CHIX              14:42:38 
        27             5992            CHIX              14:42:38 
        11             5992            CHIX              14:42:38 
        94             5992             LSE              14:42:38 
        68             5992             LSE              14:42:38 
        36             5992             LSE              14:42:38 
        21             5992            CHIX              14:42:21 
       110             5994             LSE              14:42:21 
       248             5994             LSE              14:42:21 
        16             5986            BATE              14:42:09 
         3             5986             LSE              14:42:09 
        25             5982            CHIX              14:41:38 
        25             5982            CHIX              14:41:28 
         1             5978            BATE              14:41:04 
        15             5978            BATE              14:41:04 
        24             5972            CHIX              14:40:15 
         8             5972            CHIX              14:40:15 
        16             5972            CHIX              14:40:15 
        24             5960            CHIX              14:38:39 
        26             5958            BATE              14:37:48 
        24             5958            CHIX              14:37:48 
        24             5958            CHIX              14:37:48 
        32             5958             LSE              14:37:48 
        70             5958             LSE              14:37:48 
        28             5960            CHIX              14:37:31 
        19             5956            BATE              14:36:05 
         2             5960            BATE              14:35:39 
        16             5960            BATE              14:35:39 
        28             5960            CHIX              14:35:39 
         5             5960            CHIX              14:35:39 
        23             5960            CHIX              14:35:39 
        85             5960             LSE              14:35:39 
        29             5962            CHIX              14:34:07 
        28             5970            CHIX              14:33:54 
        85             5970             LSE              14:33:54 
        26             5972            CHIX              14:33:51 
        16             5970            BATE              14:33:14 
         8             5970            CHIX              14:33:14 
        19             5970            CHIX              14:33:14 
         4             5960            BATE              14:32:13 
        94             5960             LSE              14:32:11 
        29             5962            CHIX              14:32:00 
        17             5960            BATE              14:31:46 
        25             5962            CHIX              14:31:45 
        24             5962            CHIX              14:31:45 
       103             5962             LSE              14:31:45 
        24             5964            CHIX              14:31:40 
        29             5964            CHIX              14:31:18 
        30             5964             LSE              14:31:18 
        70             5964             LSE              14:31:18 
        97             5964             LSE              14:31:18 
         3             5964            BATE              14:30:40 
         9             5964            BATE              14:30:40 
         7             5964            BATE              14:30:40 
        29             5964            CHIX              14:30:40 
        24             5964            CHIX              14:30:40 
        94             5964             LSE              14:30:40 
        18             5964            BATE              14:30:29 
         2             5960            BATE              14:30:13 
        17             5960            BATE              14:30:13 
        24             5950            CHIX              14:29:42 
         5             5950            CHIX              14:29:11 
        20             5950            CHIX              14:29:11 
        96             5950             LSE              14:29:11 
        25             5952            CHIX              14:28:44 
         4             5952            CHIX              14:28:44 
        27             5952            CHIX              14:28:44 
        23             5952            CHIX              14:28:38 
        25             5950            CHIX              14:28:07 
        17             5948            BATE              14:26:48 
        18             5948            BATE              14:26:48 
        27             5948            CHIX              14:26:48 
        29             5948            CHIX              14:26:48 
        26             5950            CHIX              14:24:10 
        86             5950             LSE              14:24:10 
        27             5952            CHIX              14:24:04 
        71             5954             LSE              14:24:04 
        14             5954             LSE              14:24:04 
        24             5956            CHIX              14:23:45 
        47             5956            CHIX              14:23:45 
        24             5952            CHIX              14:22:20 
        69             5952             LSE              14:22:20 
        33             5952             LSE              14:22:20 
        24             5954            BATE              14:21:53 
        19             5954            BATE              14:21:53 
        10             5954            CHIX              14:21:53 
        18             5954            CHIX              14:21:53 
        81             5954             LSE              14:20:31 
        14             5954             LSE              14:20:31 
        30             5954            CHIX              14:20:00 
        26             5954            CHIX              14:17:27 
        62             5956             LSE              14:17:26 
        40             5956             LSE              14:17:26 
        26             5956            CHIX              14:17:14 
        94             5956             LSE              14:17:14 
        27             5958            CHIX              14:17:11 
        17             5958            BATE              14:17:02 
        44             5958            CHIX              14:17:02 
        27             5950            CHIX              14:13:42 
        87             5950             LSE              14:13:42 
        88             5950             LSE              14:13:42 
        42             5952            CHIX              14:13:09 
        87             5952             LSE              14:13:09 
        88             5954             LSE              14:13:09 
        15             5948            BATE              14:13:05 
        15             5948            CHIX              14:11:18 
        41             5948            CHIX              14:11:18 
         1             5948            CHIX              14:11:18 
        26             5948            CHIX              14:11:18 
        16             5954            BATE              14:06:05 
        26             5954            CHIX              14:06:05 
        29             5954            CHIX              14:06:05 
        96             5954             LSE              14:06:05 
         3             5954            BATE              14:04:01 
        13             5954            BATE              14:04:01 
        27             5958            CHIX              14:03:58 
        25             5958            CHIX              14:03:58 
        17             5964            BATE              14:03:47 
        27             5964            CHIX              14:03:39 
        92             5964             LSE              14:03:39 
         7             5966            CHIX              14:03:33 
         1             5966            BATE              14:02:35 
        21             5966            BATE              14:02:35 
        31             5966            CHIX              14:02:35 
       104             5966             LSE              14:02:35 
        25             5968            BATE              14:02:05 
         3             5964            CHIX              14:01:40 
        14             5964            CHIX              14:01:35 
         4             5964            CHIX              14:01:35 
         9             5964            CHIX              14:01:35 
        28             5958            CHIX              14:00:08 
        26             5958            CHIX              14:00:05 
        24             5952            CHIX              13:59:27 
        85             5952             LSE              13:59:27 
         2             5952             LSE              13:59:27 
        21             5954            BATE              13:59:05 
        18             5948            CHIX              13:57:03 
        11             5948            CHIX              13:57:03 
        27             5944            CHIX              13:55:34 
         1             5944            CHIX              13:55:31 
         5             5946            CHIX              13:55:00 
        94             5948             LSE              13:54:33 
        22             5952            BATE              13:54:32 
        14             5950            CHIX              13:54:32 
        10             5950            CHIX              13:54:32 
        29             5952            CHIX              13:54:32 
        90             5952             LSE              13:54:32 
        26             5954            CHIX              13:54:00 
        24             5954            CHIX              13:54:00 
       105             5954             LSE              13:54:00 
        22             5956            BATE              13:53:15 
        69             5956             LSE              13:53:15 
         9             5956             LSE              13:53:15 
        24             5956             LSE              13:53:15 
        28             5944            CHIX              13:50:04 
        40             5944            CHIX              13:50:04 
        34             5940            CHIX              13:48:47 
        33             5934            CHIX              13:47:49 
        28             5936            CHIX              13:47:49 
        57             5940             LSE              13:47:28 
        38             5940             LSE              13:47:28 
        31             5942            CHIX              13:46:43 
        13             5942            CHIX              13:46:43 
        11             5942            CHIX              13:46:43 
         7             5940            BATE              13:45:55 
        19             5942            BATE              13:45:40 
       103             5942             LSE              13:45:40 
        93             5944             LSE              13:45:24 
         3             5944             LSE              13:45:24 
        19             5946            BATE              13:45:20 
        50             5946            CHIX              13:44:57 
        39             5946            CHIX              13:44:57 
        17             5942            BATE              13:41:56 
        25             5940            CHIX              13:41:56 
        90             5942             LSE              13:40:45 
        26             5944            CHIX              13:40:19 
        88             5944             LSE              13:40:19 
        27             5942            CHIX              13:39:18 
        29             5942            CHIX              13:39:18 
        17             5940            BATE              13:37:37 
        23             5940            CHIX              13:37:37 
         2             5940            CHIX              13:37:29 
        24             5944            CHIX              13:36:33 
        75             5946             LSE              13:36:08 
        10             5946             LSE              13:36:08 
        16             5948            BATE              13:35:52 
        27             5948            CHIX              13:35:52 
        16             5950            BATE              13:35:47 
        21             5948            BATE              13:34:45 
        40             5948            CHIX              13:34:45 
        24             5948            CHIX              13:34:45 
        50             5948             LSE              13:34:45 
        36             5948             LSE              13:34:45 
        39             5940            BATE              13:32:52 
        25             5932            CHIX              13:31:37 
         4             5932             LSE              13:31:37 
        81             5932             LSE              13:31:37 
        24             5936            CHIX              13:31:14 
        18             5936            BATE              13:30:03 
        19             5936            BATE              13:30:03 
        29             5936            CHIX              13:30:03 
        26             5938            CHIX              13:30:02 
        76             5938             LSE              13:30:02 
        10             5938             LSE              13:30:02 
        29             5936            CHIX              13:28:56 
        18             5938             LSE              13:28:56 
        70             5938             LSE              13:28:56 
        50             5934            CHIX              13:27:08 
         3             5936            BATE              13:27:07 
        25             5936            CHIX              13:27:07 
        29             5936            CHIX              13:27:07 
        22             5934            BATE              13:25:08 
        27             5934            CHIX              13:25:08 
        48             5934             LSE              13:25:08 
        45             5934             LSE              13:25:08 
         1             5936            BATE              13:24:09 
        25             5936            BATE              13:24:09 
        34             5934            CHIX              13:23:15 
        20             5934            CHIX              13:22:37 
         5             5936            BATE              13:22:03 
        13             5936            BATE              13:22:03 
        30             5936            CHIX              13:22:03 
       105             5934             LSE              13:22:03 
        28             5930            CHIX              13:21:02 
        27             5930            CHIX              13:21:02 
        34             5930            CHIX              13:21:02 
        97             5922             LSE              13:20:04 
        15             5924            BATE              13:19:51 
        19             5924            BATE              13:19:51 
        19             5924            BATE              13:19:51 
        27             5924            CHIX              13:19:51 
        25             5924            CHIX              13:19:51 
        29             5924            CHIX              13:19:51 
        29             5920            CHIX              13:16:02 
        26             5924            CHIX              13:15:16 
        48             5922             LSE              13:15:16 
        55             5922             LSE              13:15:16 
        19             5924            BATE              13:15:09 
        20             5926            CHIX              13:14:10 
         4             5926            CHIX              13:12:43 
         3             5928            CHIX              13:12:20 
         6             5928            CHIX              13:12:20 
        28             5928            CHIX              13:12:13 
        18             5930            CHIX              13:11:55 
        36             5930            CHIX              13:11:55 
        15             5930            BATE              13:11:40 
         7             5930            CHIX              13:11:40 
        17             5930            CHIX              13:11:40 
        93             5926             LSE              13:10:49 
         1             5928            BATE              13:10:43 
        27             5928            CHIX              13:10:28 
        22             5930            CHIX              13:10:00 
         4             5930            CHIX              13:10:00 
        14             5928            BATE              13:08:29 
         7             5928            BATE              13:08:29 
         7             5928            CHIX              13:07:39 
        21             5928            CHIX              13:07:39 
         4             5930            CHIX              13:06:29 
        23             5930            CHIX              13:06:29 
        42             5930             LSE              13:06:29 
        20             5930             LSE              13:06:29 
        33             5930             LSE              13:06:29 
        10             5934            BATE              13:06:05 
        12             5934            BATE              13:06:05 
         8             5934            BATE              13:06:05 
        31             5932            CHIX              13:06:05 
        29             5934            CHIX              13:06:05 
        24             5934            CHIX              13:06:05 
         1             5934            CHIX              13:06:05 
        17             5934            BATE              13:05:23 
        25             5934            CHIX              13:05:23 
        28             5934            CHIX              13:05:23 
        18             5934            BATE              13:04:02 
        18             5934            BATE              13:04:02 
        25             5936            CHIX              13:03:40 
        25             5936            CHIX              13:03:40 
        21             5936            CHIX              13:03:30 
        30             5924            CHIX              13:00:36 
        19             5926            CHIX              13:00:02 
         7             5926            CHIX              13:00:02 
       103             5926             LSE              13:00:02 
        24             5924            CHIX              12:58:30 
        91             5922             LSE              12:58:30 
         9             5920            BATE              12:57:18 
        12             5918            CHIX              12:57:17 
        26             5918            CHIX              12:56:03 
         3             5918            CHIX              12:56:03 
        59             5920            CHIX              12:56:01 
        24             5922            CHIX              12:56:01 
        27             5924            BATE              12:54:50 
        31             5924            CHIX              12:54:50 
        97             5924             LSE              12:54:50 
        90             5924             LSE              12:54:50 
        14             5924            CHIX              12:53:50 
        27             5924            CHIX              12:53:50 
        16             5924            BATE              12:53:43 
        30             5924            CHIX              12:53:43 
        26             5918            CHIX              12:51:58 
        28             5918            CHIX              12:51:16 
        17             5918            BATE              12:50:58 
        19             5918            BATE              12:50:58 
        28             5918            CHIX              12:50:58 
       102             5924             LSE              12:49:17 
        18             5926            BATE              12:47:08 
        17             5926            BATE              12:47:08 
        26             5926            CHIX              12:47:08 
        98             5926             LSE              12:47:08 
         4             5928            BATE              12:46:35 
        21             5928            CHIX              12:46:34 
         8             5928            CHIX              12:46:34 
        29             5928            CHIX              12:45:08 
        27             5930            CHIX              12:44:23 
       105             5932             LSE              12:43:32 
         6             5932             LSE              12:43:32 
        98             5932             LSE              12:43:32 
        23             5934            CHIX              12:43:02 
         1             5934            CHIX              12:43:02 
         4             5934            CHIX              12:42:50 
        19             5930            BATE              12:42:24 
        29             5932            CHIX              12:41:51 
        16             5932            BATE              12:41:16 
        18             5932            BATE              12:41:16 
        28             5932            CHIX              12:41:16 
        26             5932            CHIX              12:41:16 
        26             5932            CHIX              12:41:16 
        89             5932             LSE              12:41:16 
        92             5932             LSE              12:41:16 
        29             5934            CHIX              12:39:02 
        26             5934            CHIX              12:39:02 
        34             5934            CHIX              12:38:37 
        28             5928            CHIX              12:36:13 
        15             5930            BATE              12:33:50 
        34             5928            CHIX              12:33:50 
        24             5930            CHIX              12:33:48 
        81             5930             LSE              12:33:48 
        15             5930             LSE              12:33:48 
         2             5932            BATE              12:33:30 
        16             5932            BATE              12:33:18 
        29             5932            CHIX              12:33:18 
        26             5934            CHIX              12:32:40 
        18             5930            BATE              12:31:04 
        29             5930            CHIX              12:31:04 
        29             5930            CHIX              12:31:04 
        98             5930             LSE              12:31:04 
         4             5924            CHIX              12:29:48 
        33             5924             LSE              12:29:48 
        28             5924             LSE              12:29:45 
        11             5922            BATE              12:28:20 
        18             5922            BATE              12:28:20 
        12             5920            CHIX              12:27:58 
        33             5920            CHIX              12:27:35 
        26             5924            CHIX              12:25:36 
        24             5926            CHIX              12:25:00 
        18             5928            BATE              12:24:08 
        32             5926            CHIX              12:24:08 
        96             5930             LSE              12:24:08 
        26             5932            CHIX              12:21:01 
        27             5932            CHIX              12:18:51 
        26             5932            CHIX              12:18:51 
        28             5936            CHIX              12:17:02 
        28             5938            CHIX              12:17:02 
        62             5936             LSE              12:17:02 
        43             5936             LSE              12:17:02 
        19             5930            BATE              12:14:24 
        37             5930            CHIX              12:14:24 
        25             5932            CHIX              12:14:24 
        89             5930             LSE              12:14:24 
        19             5922            BATE              12:12:34 
        34             5920            CHIX              12:12:03 
        25             5918            CHIX              12:12:03 
        95             5920             LSE              12:12:03 
        19             5922            BATE              12:11:12 
        28             5922            CHIX              12:11:12 
        25             5922            CHIX              12:11:12 
        88             5922             LSE              12:11:12 
        86             5922             LSE              12:11:12 
        28             5926            CHIX              12:09:13 
        13             5928            CHIX              12:08:41 
         8             5928            CHIX              12:08:39 
         3             5928            CHIX              12:08:39 
         1             5928            CHIX              12:08:37 
        18             5926            BATE              12:07:49 
        24             5926            CHIX              12:07:49 
        29             5934            CHIX              12:05:11 
        30             5934            CHIX              12:05:11 
        91             5932             LSE              12:05:11 
         1             5932            BATE              12:04:46 
        29             5934            CHIX              12:04:41 
        29             5934            CHIX              12:04:41 
        10             5928            CHIX              12:03:39 
        35             5928             LSE              12:02:21 
        50             5928             LSE              12:02:21 
        18             5926            BATE              12:02:20 
        19             5930            BATE              12:02:20 
        27             5928            CHIX              12:02:20 
        26             5930            CHIX              12:02:20 
        28             5930            CHIX              12:02:20 
        85             5928             LSE              12:02:20 
        33             5920             LSE              11:59:59 
        67             5920             LSE              11:59:59 
        91             5922             LSE              11:59:59 
        24             5926            BATE              11:58:21 
        26             5926            CHIX              11:58:21 
        27             5926            CHIX              11:58:21 
        15             5928            CHIX              11:58:12 
        78             5928            CHIX              11:57:50 
        19             5916            BATE              11:56:31 
        28             5918            CHIX              11:56:14 
        28             5918            CHIX              11:56:14 
       100             5920             LSE              11:56:01 
        22             5924            BATE              11:52:52 
        29             5926            CHIX              11:52:52 
        17             5934            BATE              11:51:01 
        26             5934            CHIX              11:51:01 
        43             5934            CHIX              11:51:01 
        95             5934             LSE              11:51:01 
        29             5932            CHIX              11:48:10 
        28             5938            CHIX              11:47:47 
        19             5944            BATE              11:46:48 
        51             5946             LSE              11:46:47 
        53             5946             LSE              11:46:47 
        10             5960            BATE              11:46:00 
         7             5960            BATE              11:46:00 
        19             5960            BATE              11:46:00 
        24             5956            CHIX              11:46:00 
        29             5960            CHIX              11:46:00 
        91             5962             LSE              11:43:14 
         6             5964            CHIX              11:43:04 
        18             5964            CHIX              11:43:04 
        26             5966            CHIX              11:43:02 
       103             5964             LSE              11:43:02 
        24             5968            CHIX              11:42:54 
        88             5966             LSE              11:42:54 
        27             5970            CHIX              11:42:50 
        85             5970             LSE              11:42:50 
       100             5972             LSE              11:42:50 
       112             5972             LSE              11:42:50 
        19             5968            BATE              11:42:45 
        24             5970            CHIX              11:42:45 
       356             5972             LSE              11:42:43 
        46             5972             LSE              11:42:43 
        22             5972            BATE              11:42:42 
        18             5972            CHIX              11:42:42 
        54             5972            CHIX              11:42:42 
         1             5970            CHIX              11:42:42 
        28             5964            CHIX              11:41:40 
        40             5964            CHIX              11:41:38 
        49             5962             LSE              11:41:38 
        50             5962             LSE              11:41:38 
        29             5964            CHIX              11:40:22 
        87             5964             LSE              11:40:22 
        29             5968            CHIX              11:39:56 
        70             5970             LSE              11:39:56 
        27             5976            CHIX              11:38:57 
        15             5978            BATE              11:38:26 
        25             5978            CHIX              11:37:38 
        83             5976             LSE              11:37:38 
        15             5976             LSE              11:37:38 
        16             5982            BATE              11:37:26 
        19             5982            BATE              11:37:26 
         9             5982            BATE              11:37:26 
        14             5982            BATE              11:37:26 
        29             5982            CHIX              11:37:26 
        50             5982             LSE              11:37:26 
        52             5982             LSE              11:37:26 
        93             5982             LSE              11:37:26 
        13             5984            CHIX              11:36:40 
        17             5984            CHIX              11:36:40 
        29             5982            CHIX              11:36:31 
        97             5982             LSE              11:36:31 
        20             5982            CHIX              11:35:08 
        18             5982            CHIX              11:35:08 
         4             5982            CHIX              11:35:07 
        11             5982            CHIX              11:35:07 
         3             5982            CHIX              11:35:07 
       122             5980             LSE              11:34:14 
        12             5978            CHIX              11:33:31 
        46             5976            CHIX              11:33:20 
        17             5976             LSE              11:33:20 
        70             5976             LSE              11:33:20 
        18             5978            BATE              11:32:47 
        81             5978             LSE              11:32:47 
        13             5978             LSE              11:32:47 
        26             5980            CHIX              11:32:10 
       108             5978             LSE              11:32:10 
        24             5980            CHIX              11:31:34 
        28             5980            CHIX              11:31:34 
       102             5970             LSE              11:29:45 
         9             5972            BATE              11:29:10 
        10             5972            BATE              11:29:10 
        26             5972            CHIX              11:29:10 
        90             5972             LSE              11:29:10 
        16             5968            BATE              11:27:35 
        19             5968            BATE              11:27:35 
        27             5968            CHIX              11:27:35 
        28             5968            CHIX              11:27:35 
        16             5968             LSE              11:27:35 
        35             5968             LSE              11:27:35 
        55             5968             LSE              11:27:35 
        50             5968             LSE              11:27:35 
       106             5966             LSE              11:27:35 
        16             5970            BATE              11:27:13 
         2             5972            CHIX              11:27:13 
        29             5972            CHIX              11:27:13 
        45             5970            CHIX              11:27:13 
        27             5970            CHIX              11:27:11 
        36             5970             LSE              11:27:11 
        64             5970             LSE              11:27:11 
        40             5972            CHIX              11:26:00 
        94             5972             LSE              11:25:46 
        96             5972             LSE              11:25:46 
        22             5974            CHIX              11:25:40 
        27             5976            CHIX              11:25:30 
        18             5964            CHIX              11:25:30 
         6             5964            CHIX              11:25:30 
        24             5964            CHIX              11:25:30 
        28             5964             LSE              11:25:30 
        68             5964             LSE              11:25:30 
        35             5964            CHIX              11:25:06 
        50             5964             LSE              11:25:06 
        13             5964             LSE              11:25:06 
        24             5952            CHIX              11:21:36 
         4             5950            CHIX              11:15:40 
        19             5950            BATE              11:15:30 
        27             5950            CHIX              11:15:30 
        24             5950            CHIX              11:15:30 
        86             5950             LSE              11:15:30 
        27             5946            CHIX              11:12:30 
        19             5940            BATE              11:10:25 
        29             5942            CHIX              11:09:44 
        24             5954            CHIX              11:08:25 
        85             5958             LSE              11:07:40 
        95             5966             LSE              11:05:54 
         9             5974            CHIX              11:03:20 
         3             5974            CHIX              11:03:20 
         2             5974            BATE              11:03:13 
        27             5976            CHIX              11:03:00 
        70             5974             LSE              11:03:00 
        25             5986            CHIX              11:01:50 
        18             5992            BATE              10:59:09 
        28             5992            CHIX              10:59:09 
        89             5992             LSE              10:59:09 
        17             5994            BATE              10:59:04 
         4             5994            BATE              10:58:56 
         2             5994            BATE              10:58:56 
         2             5994            BATE              10:58:56 
        43             5994            BATE              10:58:56 
        33             5992            CHIX              10:57:48 
         1             6000             LSE              10:56:20 
        94             6000             LSE              10:56:20 
        28             6002            CHIX              10:55:44 
        20             6002            CHIX              10:55:44 
        98             6002             LSE              10:55:44 
        15             6004            BATE              10:55:40 
        96             6004             LSE              10:55:15 
        25             6004            CHIX              10:55:07 
         9             6002            CHIX              10:54:42 
        30             6002            CHIX              10:52:40 
        28             6000            CHIX              10:52:15 
        28             6000             LSE              10:52:15 
        75             6000             LSE              10:52:15 
        89             6002             LSE              10:52:06 
        26             6002            CHIX              10:51:53 
        18             6004            BATE              10:50:50 
        86             6004             LSE              10:50:50 
       108             6004             LSE              10:50:50 
        25             6004            CHIX              10:49:02 
        48             6004            CHIX              10:49:02 
        42             6004            CHIX              10:49:02 
        99             6004             LSE              10:49:02 
         6             6000            BATE              10:48:10 
        34             5998            CHIX              10:47:49 
        91             5998             LSE              10:47:49 
         6             6000            BATE              10:47:33 
        25             6004            BATE              10:47:33 
        28             6000            CHIX              10:47:33 
        25             6004            CHIX              10:47:33 
        88             6004             LSE              10:47:33 
        15             6002            CHIX              10:46:20 
        29             6002            CHIX              10:46:20 
         3             6002            BATE              10:46:10 
         1             6002            BATE              10:46:02 
        18             6002            BATE              10:46:02 
        33             6002            CHIX              10:46:02 
        19             6002            CHIX              10:45:11 
        29             6006            CHIX              10:43:39 
        34             6010             LSE              10:43:04 
        70             6010             LSE              10:43:04 
         9             6014            BATE              10:42:55 
         9             6014            BATE              10:42:55 
        17             6014            BATE              10:42:55 
        26             6012            CHIX              10:42:55 
        28             6014            CHIX              10:42:55 
        28             6014            CHIX              10:42:55 
        28             6014            CHIX              10:42:55 
        96             6012             LSE              10:42:55 
        15             6010            CHIX              10:41:22 
        32             6008            CHIX              10:40:34 
        95             6008             LSE              10:40:34 
        16             6010            BATE              10:37:34 
        20             6010            CHIX              10:36:33 
        13             6010            CHIX              10:36:33 
        14             6010            CHIX              10:36:33 
        91             6012             LSE              10:36:33 
        34             6014            CHIX              10:36:29 
        88             6014             LSE              10:36:29 
        26             6016            BATE              10:36:25 
         9             6010            CHIX              10:35:12 
        17             6010            BATE              10:35:01 
        18             6010            CHIX              10:34:43 
        26             6010            CHIX              10:34:43 
        29             6010            CHIX              10:34:40 
        16             6008            BATE              10:34:31 
        20             6008            BATE              10:34:31 
        24             6008            CHIX              10:34:31 
        97             6008             LSE              10:34:31 
        94             6006             LSE              10:33:20 
        18             6008            BATE              10:32:15 
        27             6006            CHIX              10:32:15 
        35             6008            CHIX              10:32:15 
        94             6008             LSE              10:32:15 
        15             6010             LSE              10:32:15 
        86             6010             LSE              10:32:15 
        78             6010            CHIX              10:32:01 
        27             6010            CHIX              10:32:01 
        94             6010             LSE              10:32:00 
        46             6010             LSE              10:31:58 
       105             6004             LSE              10:31:56 
        18             6002            CHIX              10:31:48 
         3             5996             LSE              10:30:55 
        87             5996             LSE              10:30:55 
        88             5996             LSE              10:30:45 
        15             5996            CHIX              10:30:39 
        15             5996            BATE              10:30:34 
        25             5994            CHIX              10:30:34 
        25             5994            CHIX              10:30:34 
        34             5998            BATE              10:30:32 
        17             5996            BATE              10:30:32 
        18             5998            CHIX              10:30:32 
        93             5994             LSE              10:30:32 
        27             5998            CHIX              10:30:03 
        40             5998            CHIX              10:30:03 
         9             5998            CHIX              10:30:03 
        19             5988            BATE              10:29:03 
        15             5990            BATE              10:27:08 
        28             5994            CHIX              10:26:05 
        29             5998            CHIX              10:25:45 
        37             6006            BATE              10:25:02 
        27             6006            CHIX              10:25:02 
        25             6006            CHIX              10:25:02 
        61             6006             LSE              10:25:02 
        42             6006             LSE              10:25:02 
        12             6008            CHIX              10:24:08 
        13             6008            CHIX              10:24:08 
        27             6006            CHIX              10:23:05 
        99             6008             LSE              10:23:02 
       102             6008             LSE              10:23:02 
        25             6010            CHIX              10:22:54 
        21             6010             LSE              10:22:54 
        70             6010             LSE              10:22:54 
        16             6010            BATE              10:22:36 
        24             6010            CHIX              10:22:36 
        87             6010             LSE              10:22:36 
        27             6012            CHIX              10:22:06 
        10             6008            CHIX              10:20:39 
        36             6008            CHIX              10:20:39 
        29             6008            CHIX              10:20:39 
         4             6008            CHIX              10:20:33 
        28             6010            CHIX              10:20:10 
        14             6004            CHIX              10:18:30 
         3             6004            BATE              10:17:20 
        14             6004            BATE              10:17:20 
        25             6004            CHIX              10:17:20 
        19             6002            BATE              10:16:32 
        25             6002            CHIX              10:16:32 
       105             6002             LSE              10:16:32 
        28             6004            CHIX              10:16:05 
        16             6002            BATE              10:15:02 
        26             6002            BATE              10:14:42 
         8             6006            BATE              10:13:47 
        15             6006            BATE              10:13:47 
        19             6006            BATE              10:12:48 
        12             6008             LSE              10:12:47 
        73             6008             LSE              10:12:47 
        24             6012            CHIX              10:11:42 
        29             6012            CHIX              10:11:42 
         4             6014            BATE              10:11:40 
         4             6014            BATE              10:11:40 
        10             6014            BATE              10:11:40 
        18             6016            BATE              10:11:10 
        25             6016            CHIX              10:11:04 
        90             6016             LSE              10:11:04 
        17             6016            BATE              10:10:30 
         2             6016            BATE              10:10:30 
        19             6016            BATE              10:10:28 
        19             6016            BATE              10:10:28 
        99             6016             LSE              10:10:28 
        29             6018             LSE              10:09:45 
        14             6018             LSE              10:09:45 
        40             6018            CHIX              10:09:39 
        20             6018            CHIX              10:09:39 
         9             6018            CHIX              10:09:39 
        18             6018            CHIX              10:09:39 
        89             6016             LSE              10:09:15 
        84             6016             LSE              10:09:04 
        18             6016            BATE              10:09:03 
        28             6008            CHIX              10:08:35 
        15             6008            CHIX              10:08:10 
        13             6008            CHIX              10:08:10 
        26             6010            CHIX              10:06:50 
        86             6010             LSE              10:06:50 
        68             6012             LSE              10:06:12 
        22             6012             LSE              10:06:12 
        28             5998            CHIX              10:04:09 
        17             6002            BATE              10:03:32 
        19             6002            BATE              10:03:32 
        16             6002            CHIX              10:03:32 
        13             6002            CHIX              10:03:32 
        95             6002             LSE              10:03:32 
         8             6002             LSE              10:03:32 
        46             6006            CHIX              10:02:58 
        34             6006            CHIX              10:02:58 
        77             6006            CHIX              10:02:58 
        98             6004             LSE              10:02:58 
        16             6000            BATE              10:02:17 
         4             6002            CHIX              10:02:16 
        38             6002            CHIX              10:02:16 
        16             5998            BATE              10:01:23 
        22             5998            CHIX              10:01:23 
         6             5998            CHIX              10:01:23 
         9             6000            CHIX              10:01:11 
        27             6000            CHIX              10:01:09 
        39             6000            CHIX              10:01:09 
        55             6000            CHIX              10:01:09 
        18             6002            BATE              10:01:07 
        22             6002            BATE              10:01:07 
       103             6002             LSE              10:01:07 
        37             6002            CHIX              09:59:50 
        30             6002            CHIX              09:59:50 
        62             6002            CHIX              09:59:50 
        27             6002            CHIX              09:59:50 
        56             6002             LSE              09:59:50 
        39             6002             LSE              09:59:50 
        23             6002            BATE              09:59:22 
        32             6002            BATE              09:59:20 
        89             6002            CHIX              09:59:20 
        82             6002             LSE              09:59:20 
        19             5996            BATE              09:57:49 
        19             5996            BATE              09:57:49 
         2             5996            CHIX              09:57:49 
        28             5996            CHIX              09:57:49 
         8             5996            CHIX              09:57:49 
        38             5996             LSE              09:57:49 
        60             5996             LSE              09:57:49 
        22             5996            CHIX              09:56:57 
        26             5998            CHIX              09:55:55 
        49             5998             LSE              09:55:55 
        50             5998             LSE              09:55:55 
       111             5998             LSE              09:55:45 
        25             6002            CHIX              09:55:20 
        58             6002            CHIX              09:55:20 
         1             6002            CHIX              09:55:20 
        17             6000            BATE              09:55:00 
         8             6000            CHIX              09:55:00 
        90             6002             LSE              09:54:38 
        25             6002            CHIX              09:54:32 
        27             6002            CHIX              09:54:32 
        19             6002             LSE              09:54:32 
        50             6002             LSE              09:54:32 
        35             6002             LSE              09:54:32 
        99             6002             LSE              09:54:32 
         9             6004            CHIX              09:54:25 
        24             6004             LSE              09:54:25 
        13             6004             LSE              09:54:25 
        29             6002            CHIX              09:53:31 
        17             6004            BATE              09:53:28 
        24             6004            CHIX              09:53:28 
        30             6004            CHIX              09:53:28 
        24             6004            CHIX              09:53:28 
        12             6006            CHIX              09:52:50 
        19             6006            BATE              09:52:26 
        55             6006            CHIX              09:52:26 
        50             6006            CHIX              09:52:26 
        91             6006             LSE              09:52:26 
        13             6000            BATE              09:51:42 
         3             6000            CHIX              09:51:42 
        29             6002            CHIX              09:51:40 
        17             6004            BATE              09:51:28 
        27             6004            CHIX              09:51:28 
        38             6006            CHIX              09:50:34 
        10             6006            BATE              09:50:00 
        15             6006            BATE              09:50:00 
        19             6006            BATE              09:47:39 
        50             6006            CHIX              09:47:39 
        28             6006            CHIX              09:47:39 
        27             6006            CHIX              09:47:39 
         8             6006             LSE              09:47:39 
        55             6006             LSE              09:47:39 
        35             6006             LSE              09:47:39 
        55             6006             LSE              09:47:39 
        50             6006             LSE              09:47:39 
        28             6004             LSE              09:47:39 
        74             6004             LSE              09:47:39 
        15             6004             LSE              09:47:39 
        10             6004             LSE              09:47:39 
        39             6004             LSE              09:47:39 
         2             6002            CHIX              09:47:27 
        25             6002            CHIX              09:47:27 
        17             6002            BATE              09:47:20 
        18             6002            BATE              09:47:20 
        78             6002            CHIX              09:47:20 
        63             6002             LSE              09:47:20 
        22             6002             LSE              09:47:20 
        17             6002            BATE              09:46:58 
        18             6002            BATE              09:46:58 
       103             5998             LSE              09:46:49 
        27             5996            CHIX              09:46:46 
        99             5996             LSE              09:46:46 
        19             5994            CHIX              09:46:31 
         9             5994            CHIX              09:46:31 
        10             5988            CHIX              09:45:40 
        29             5990            CHIX              09:45:02 
        28             5990            CHIX              09:45:02 
        90             5990             LSE              09:45:02 
        12             5994            BATE              09:44:50 
        27             5994            CHIX              09:44:40 
        24             5992            BATE              09:44:29 
        14             5992            CHIX              09:44:29 
        34             5992            CHIX              09:44:29 
       103             5992             LSE              09:44:29 
         9             5994            CHIX              09:44:24 
        25             5994            CHIX              09:44:22 
        45             5994             LSE              09:44:22 
        70             5994             LSE              09:44:22 
        33             5994            CHIX              09:43:59 
        20             5996            BATE              09:43:47 
         2             5994            BATE              09:43:47 
        28             5996            CHIX              09:43:47 
        77             5996            CHIX              09:43:47 
        29             5990            BATE              09:43:01 
        24             5990            CHIX              09:43:01 
        28             5990            CHIX              09:43:01 
       101             5990             LSE              09:43:01 
        18             5992            BATE              09:41:56 
        29             5992            CHIX              09:41:56 
        55             5992            CHIX              09:41:56 
        29             5992            CHIX              09:41:56 
        26             5994            CHIX              09:41:56 
        26             5994            CHIX              09:41:56 
        81             5994             LSE              09:41:56 
        10             5994             LSE              09:41:56 
        16             5996            BATE              09:41:18 
        25             5996            CHIX              09:41:18 
        42             5996            CHIX              09:41:18 
        95             5996             LSE              09:41:18 
        18             5994            BATE              09:40:47 
        17             5994            BATE              09:40:47 
        32             5992            CHIX              09:40:47 
        56             5994            CHIX              09:40:47 
        24             5994            CHIX              09:40:47 
        19             5994             LSE              09:40:47 
        70             5994             LSE              09:40:47 
        86             5994             LSE              09:40:47 
        50             5994            CHIX              09:39:25 
        26             5994            CHIX              09:39:24 
        24             5988            CHIX              09:38:46 
        68             5988            CHIX              09:38:46 
         4             5988            CHIX              09:38:46 
        24             5976            CHIX              09:36:10 
        22             5976            CHIX              09:36:10 
        10             5976            CHIX              09:36:10 
        19             5978            BATE              09:36:06 
        28             5978            CHIX              09:36:06 
        16             5978            BATE              09:34:26 
        19             5980            BATE              09:34:10 
         2             5978            CHIX              09:33:59 
        27             5978            CHIX              09:33:59 
        26             5980            CHIX              09:33:57 
       105             5980             LSE              09:33:57 
       101             5980             LSE              09:33:57 
        11             5978             LSE              09:33:22 
        29             5982            CHIX              09:33:01 
        32             5984            BATE              09:33:00 
        27             5984            CHIX              09:33:00 
        24             5984            CHIX              09:33:00 
        25             5992            CHIX              09:32:45 
        26             5994            CHIX              09:32:36 
        14             5994             LSE              09:32:36 
        79             5994             LSE              09:32:36 
        11             5994             LSE              09:32:36 
        38             5998            BATE              09:32:29 
        28             5996            CHIX              09:32:20 
       101             5996             LSE              09:32:20 
        45             5998             LSE              09:32:20 
       100             5998             LSE              09:32:20 
        28             5992            CHIX              09:32:03 
        99             5992             LSE              09:32:03 
        40             5994            CHIX              09:31:52 
        22             5994            CHIX              09:31:52 
        22             5994            CHIX              09:31:50 
        94             5992             LSE              09:31:33 
        15             5996            CHIX              09:31:21 
        19             5994            CHIX              09:27:35 
        10             5994            CHIX              09:27:35 
        37             5990            BATE              09:25:58 
        17             5988            BATE              09:25:58 
        25             5990            CHIX              09:25:58 
        27             5992            CHIX              09:25:41 
        16             5988            BATE              09:25:09 
        26             5988            CHIX              09:25:09 
        25             5988            CHIX              09:25:09 
       102             5988             LSE              09:25:09 
         3             5988             LSE              09:25:09 
         6             5982            BATE              09:23:20 
         2             5982            BATE              09:23:20 
         6             5982            CHIX              09:23:07 
         9             5982            CHIX              09:23:07 
        11             5982            CHIX              09:23:07 
        25             5982            CHIX              09:23:07 
        47             5982             LSE              09:23:07 
        45             5982             LSE              09:23:07 
        27             5986            BATE              09:22:57 
        27             5984            CHIX              09:22:57 
        87             5986             LSE              09:22:57 
        28             5984            CHIX              09:22:05 
        31             5978            CHIX              09:20:40 
         4             5978            BATE              09:20:30 
        15             5978            BATE              09:20:30 
        48             5976             LSE              09:20:30 
        51             5976             LSE              09:20:30 
        21             5978            CHIX              09:20:25 
        27             5978            CHIX              09:20:24 
        27             5978            CHIX              09:20:24 
         5             5970            CHIX              09:19:20 
        15             5970            CHIX              09:19:20 
         9             5970            CHIX              09:19:20 
        16             5972            CHIX              09:19:20 
         9             5972            CHIX              09:19:20 
        29             5974            CHIX              09:17:42 
         8             5978            BATE              09:16:57 
         9             5978            BATE              09:16:57 
        18             5978            BATE              09:16:57 
        18             5978            BATE              09:16:57 
        24             5978            CHIX              09:16:57 
        24             5978            CHIX              09:16:57 
        29             5978            CHIX              09:16:57 
        29             5978            CHIX              09:16:57 
        52             5978             LSE              09:16:57 
        50             5978             LSE              09:16:57 
       100             5978             LSE              09:16:57 
        19             5974            BATE              09:15:06 
        33             5974            CHIX              09:15:06 
        89             5974             LSE              09:15:06 
        29             5976            CHIX              09:15:05 
        73             5976            CHIX              09:15:05 
        89             5976             LSE              09:15:05 
        22             5970            BATE              09:14:19 
        26             5970            CHIX              09:14:19 
        86             5970             LSE              09:14:19 
       104             5972             LSE              09:14:18 
        47             5976             LSE              09:14:16 
        42             5976             LSE              09:14:16 
        16             5976             LSE              09:14:16 
        27             5968            CHIX              09:13:50 
         8             5966            CHIX              09:13:25 
        14             5966            CHIX              09:13:25 
        16             5966            CHIX              09:13:25 
        28             5960            BATE              09:11:16 
        36             5960            CHIX              09:11:16 
       139             5960             LSE              09:11:16 
        21             5950            BATE              09:09:49 
        32             5948            CHIX              09:09:24 
        26             5948            CHIX              09:09:24 
        25             5932            CHIX              09:07:30 
        29             5936            CHIX              09:07:29 
        24             5936            CHIX              09:07:29 
        25             5936            CHIX              09:07:29 
         9             5950            BATE              09:06:47 
         9             5950            BATE              09:06:47 
        30             5950            BATE              09:06:47 
        26             5946            CHIX              09:06:47 
        28             5950            CHIX              09:06:47 
        86             5946             LSE              09:06:47 
        99             5950             LSE              09:06:47 
        29             5952            CHIX              09:06:46 
         3             5952            CHIX              09:06:46 
        99             5952             LSE              09:06:45 
        28             5952            CHIX              09:06:33 
        90             5952             LSE              09:06:33 
        17             5940            BATE              09:05:02 
        28             5940            CHIX              09:05:02 
        27             5942            CHIX              09:05:02 
        43             5942            CHIX              09:05:01 
        26             5940            CHIX              09:04:04 
        19             5940            CHIX              09:04:04 
         9             5940            CHIX              09:04:04 
        17             5938            BATE              09:03:48 
       100             5938             LSE              09:03:48 
        27             5946            CHIX              09:03:01 
        26             5946            CHIX              09:03:01 
        26             5946            CHIX              09:03:01 
        29             5946            CHIX              09:03:01 
       101             5944             LSE              09:03:01 
        14             5946            CHIX              09:02:43 
        14             5946            CHIX              09:02:43 
        17             5952            BATE              09:02:25 
        34             5954            CHIX              09:02:25 
        87             5952             LSE              09:02:25 
        12             5956            CHIX              09:02:07 
        53             5956            CHIX              09:02:07 
        27             5952            CHIX              09:01:29 
        26             5954            CHIX              09:01:29 
        89             5952             LSE              09:01:29 
         2             5956            CHIX              09:00:58 
        28             5956            CHIX              09:00:45 
        86             5956             LSE              09:00:45 
        16             5956            BATE              09:00:30 
        27             5956            CHIX              09:00:30 
        43             5956            CHIX              09:00:30 
        90             5956             LSE              09:00:30 
         2             5952            BATE              08:58:59 
         4             5952            BATE              08:58:59 
        11             5952            BATE              08:58:59 
        50             5954            CHIX              08:58:59 
        28             5954            CHIX              08:58:59 
        24             5934            CHIX              08:56:15 
       105             5936             LSE              08:55:46 
        29             5936            CHIX              08:54:01 
        17             5938            BATE              08:53:11 
        18             5938            BATE              08:53:11 
        29             5940            CHIX              08:53:10 
        24             5942            CHIX              08:52:50 
         5             5934            BATE              08:51:39 
        29             5932            CHIX              08:51:13 
        88             5934             LSE              08:51:13 
         7             5936            BATE              08:49:44 
        10             5936            BATE              08:49:44 
        24             5936            CHIX              08:49:44 
        27             5930            CHIX              08:47:11 
        29             5930            CHIX              08:47:11 
         8             5920            BATE              08:45:56 
         2             5920            BATE              08:45:56 
         3             5920            BATE              08:45:56 
        26             5922            CHIX              08:45:56 
        27             5922            CHIX              08:45:56 
        87             5922             LSE              08:45:56 
         9             5926            BATE              08:44:32 
         7             5926            BATE              08:44:32 
        19             5926            BATE              08:44:32 
        24             5926            CHIX              08:44:32 
        26             5926            CHIX              08:44:32 
        30             5926            CHIX              08:44:32 
        88             5924             LSE              08:44:32 
        68             5926            CHIX              08:44:08 
        18             5918            CHIX              08:41:12 
        26             5916            CHIX              08:40:55 
        98             5916             LSE              08:40:55 
        10             5922            CHIX              08:39:28 
        22             5924            CHIX              08:38:30 
       102             5924             LSE              08:35:56 
        28             5928            CHIX              08:35:51 
        25             5928            CHIX              08:35:51 
        19             5926             LSE              08:35:51 
        71             5926             LSE              08:35:51 
        70             5930             LSE              08:35:22 
        29             5930             LSE              08:35:22 
        61             5930             LSE              08:35:22 
        18             5930            BATE              08:35:00 
        24             5930            CHIX              08:35:00 
        24             5932            CHIX              08:35:00 
        57             5932            CHIX              08:34:45 
        27             5926            CHIX              08:34:20 
        54             5926             LSE              08:34:20 
        34             5926             LSE              08:34:20 
        27             5926            CHIX              08:32:33 
       105             5926             LSE              08:32:33 
        27             5926            CHIX              08:31:19 
        17             5926            BATE              08:31:16 
        25             5926            CHIX              08:31:16 
        18             5926            CHIX              08:31:16 
        30             5926            CHIX              08:31:16 
        24             5922            CHIX              08:29:15 
        96             5922             LSE              08:29:15 
        17             5916            BATE              08:26:11 
        20             5916            BATE              08:26:11 
        29             5916            CHIX              08:26:11 
         4             5916            CHIX              08:26:11 
        22             5916            CHIX              08:26:11 
        28             5916            CHIX              08:26:11 
        24             5916            CHIX              08:26:11 
         5             5916            CHIX              08:26:11 
        15             5916            CHIX              08:26:11 
         4             5916            CHIX              08:26:11 
        87             5916             LSE              08:26:11 
        26             5908            CHIX              08:24:20 
         2             5908            CHIX              08:24:20 
        27             5912            CHIX              08:24:14 
        33             5912            CHIX              08:24:14 
        24             5904            CHIX              08:23:22 
         2             5906            CHIX              08:23:22 
        28             5906            CHIX              08:23:06 
        55             5906            CHIX              08:23:06 
        23             5896            BATE              08:20:54 
        24             5896            CHIX              08:20:54 
        25             5896            CHIX              08:20:54 
        90             5896             LSE              08:20:54 
        25             5880            CHIX              08:18:38 
        27             5882            CHIX              08:18:36 
        98             5880             LSE              08:17:28 
        13             5886            CHIX              08:17:26 
        27             5886            CHIX              08:17:26 
        36             5886            CHIX              08:17:14 
        26             5886            CHIX              08:17:14 
        42             5878            BATE              08:14:33 
        25             5878            CHIX              08:14:33 
         1             5878            CHIX              08:14:33 
        28             5878            CHIX              08:14:33 
        29             5874            CHIX              08:13:19 
        26             5874            CHIX              08:13:19 
        25             5874             LSE              08:13:19 
        70             5874             LSE              08:13:19 
       101             5874             LSE              08:13:19 
       103             5876             LSE              08:13:17 
        28             5878            CHIX              08:13:16 
        47             5878            CHIX              08:13:16 
        25             5860            CHIX              08:11:30 
        97             5862             LSE              08:11:30 
        19             5868            BATE              08:11:25 
        27             5866            CHIX              08:11:25 
        26             5866            CHIX              08:11:25 
        93             5868             LSE              08:11:25 
         9             5868             LSE              08:11:25 
        18             5858            BATE              08:10:02 
        26             5856            CHIX              08:10:02 
        28             5856            CHIX              08:10:02 
        27             5860            CHIX              08:10:02 
        25             5860            CHIX              08:10:02 
        27             5860            CHIX              08:10:02 
        44             5858             LSE              08:10:02 
        41             5858             LSE              08:10:02 
        41             5860             LSE              08:10:02 
        70             5860             LSE              08:10:02 
        22             5858            BATE              08:09:20 
        19             5858            BATE              08:09:20 
        51             5858            CHIX              08:09:20 
        25             5858            CHIX              08:09:20 
       103             5854             LSE              08:09:20 
        98             5860             LSE              08:09:20 
        97             5862             LSE              08:09:20 
        27             5850            CHIX              08:09:04 
        28             5850            CHIX              08:09:04 
        41             5820            CHIX              08:08:28 
        18             5820            BATE              08:08:27 
        17             5820            BATE              08:08:27 
        43             5820            CHIX              08:08:27 
        66             5820             LSE              08:08:27 
        16             5820            BATE              08:08:26 
        24             5820            CHIX              08:08:26 
        28             5820            CHIX              08:08:26 
        52             5820             LSE              08:08:26 
        26             5820            BATE              08:08:25 
        17             5820            BATE              08:08:25 
        19             5820            BATE              08:08:25 
        29             5820            CHIX              08:08:25 
        66             5820             LSE              08:08:25 
        67             5820             LSE              08:08:25 
        66             5820             LSE              08:08:25 
        29             5820            CHIX              08:08:24 
        54             5820             LSE              08:08:24 
        57             5820             LSE              08:08:24 
        20             5820            CHIX              08:08:23 
        40             5820            CHIX              08:08:23 
        30             5820            CHIX              08:08:23 
        57             5820             LSE              08:08:23 
        56             5820             LSE              08:08:23 
        24             5820            CHIX              08:08:21 
        24             5820            CHIX              08:08:21 
        29             5822            CHIX              08:08:21 
        57             5820             LSE              08:08:21 
        57             5820             LSE              08:08:21 
        17             5820            BATE              08:08:20 
        19             5820            BATE              08:08:20 
        26             5820            CHIX              08:08:20 
        62             5820             LSE              08:08:19 
        62             5820             LSE              08:08:19 
        22             5820            BATE              08:08:18 
        29             5820            CHIX              08:08:18 
        38             5820            CHIX              08:08:17 
        29             5820            CHIX              08:08:17 
        95             5820             LSE              08:08:17 
        19             5820            BATE              08:08:16 
        16             5820            BATE              08:08:13 
        19             5820            BATE              08:08:13 
        17             5820            BATE              08:08:13 
        24             5820            CHIX              08:08:13 
        29             5820            CHIX              08:08:13 
        27             5820            CHIX              08:08:13 
        24             5820             LSE              08:08:13 
        65             5820             LSE              08:08:13 
        24             5820            CHIX              08:08:12 
        79             5824            CHIX              08:08:12 
        59             5820             LSE              08:08:12 
        45             5820            BATE              08:08:11 
         3             5820            BATE              08:08:11 
        59             5820             LSE              08:08:11 
        47             5820             LSE              08:08:11 
        47             5820             LSE              08:08:11 
        45             5820            CHIX              08:08:07 
        19             5820            BATE              08:08:06 
        22             5820            BATE              08:08:05 
        52             5820            CHIX              08:08:05 
        26             5820            CHIX              08:08:05 
        18             5820            BATE              08:08:03 
        11             5820            CHIX              08:08:03 
        55             5820            CHIX              08:08:03 
        19             5820            BATE              08:08:02 
        25             5820            CHIX              08:08:02 
        12             5820            CHIX              08:08:01 
        68             5820            CHIX              08:08:01 
        52             5836            CHIX              08:08:01 
        52             5820             LSE              08:08:01 
        56             5822             LSE              08:08:01 
        52             5820             LSE              08:08:01 
       135             5822             LSE              08:08:01 
        26             5820             LSE              08:08:01 
        11             5832            CHIX              08:08:00 
        27             5806            CHIX              08:05:53 
        18             5810            BATE              08:05:52 
        24             5814            CHIX              08:05:52 
        32             5814            CHIX              08:05:52 
       105             5812             LSE              08:05:52 
        19             5816            BATE              08:05:36 
        89             5816             LSE              08:05:36 
        15             5818             LSE              08:05:31 
        81             5818             LSE              08:05:31 
        29             5820            CHIX              08:05:30 
        52             5820             LSE              08:05:30 
        31             5820            CHIX              08:05:28 
        94             5820             LSE              08:05:28 
        19             5820            BATE              08:05:21 
        17             5820            BATE              08:05:21 
        27             5820            CHIX              08:05:21 
        52             5820             LSE              08:05:21 
        26             5820            CHIX              08:05:20 
        52             5820             LSE              08:05:20 
        38             5820            CHIX              08:05:19 
       112             5820             LSE              08:05:19 
        87             5822             LSE              08:05:19 
        16             5820            BATE              08:05:16 
        42             5820            BATE              08:05:16 
        16             5820            BATE              08:05:16 
        56             5820            CHIX              08:05:16 
        74             5820            CHIX              08:05:16 
        20             5820            CHIX              08:05:16 
         8             5820            CHIX              08:05:16 
        40             5820             LSE              08:05:16 
        64             5820             LSE              08:05:16 
        64             5820             LSE              08:05:16 
        46             5820            BATE              08:05:14 
        74             5820            CHIX              08:05:14 
        41             5820            CHIX              08:05:14 
        82             5820            CHIX              08:05:14 
        82             5820            CHIX              08:05:14 
        16             5806            BATE              08:03:30 
        16             5806            BATE              08:03:30 
        27             5804            CHIX              08:03:30 
       102             5804             LSE              08:03:30 
        27             5808            CHIX              08:03:12 
         1             5808            CHIX              08:03:12 
        24             5806            BATE              08:02:50 
        25             5804            CHIX              08:02:50 
       105             5808             LSE              08:02:49 
         5             5808            BATE              08:00:43 
        12             5808            BATE              08:00:43 
        17             5816            BATE              08:00:43 
        27             5806            CHIX              08:00:43 
        28             5814            CHIX              08:00:43 
        99             5816             LSE              08:00:43 
 

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

POSSSIFMFEESEDW

(END) Dow Jones Newswires

July 01, 2022 12:37 ET (16:37 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