Next PLC Transaction in Own Shares (2792R)
04 Luglio 2022 - 7:14PM
UK Regulatory
TIDMNXT
RNS Number : 2792R
Next PLC
04 July 2022
NEXT plc
For immediate release
04 July 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 59,195
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6082.2418 pence per Share.
The highest price paid per Share was 6126p and the lowest price
paid per Share was 5996p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 129,699,578 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 24,814 6076.77
CHIX 27,000 6085.56
BATE 7,381 6088.52
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
18 6110 BATE 16:28:19
15 6110 LSE 16:28:11
77 6110 LSE 16:28:05
4 6112 BATE 16:26:35
20 6112 BATE 16:26:35
18 6112 LSE 16:26:35
76 6112 LSE 16:26:35
33 6114 LSE 16:25:58
50 6114 LSE 16:25:58
50 6114 LSE 16:25:58
94 6114 BATE 16:25:57
97 6108 LSE 16:24:24
7 6110 BATE 16:24:11
20 6110 BATE 16:24:11
27 6110 BATE 16:24:04
2 6110 BATE 16:24:04
15 6110 BATE 16:23:32
3 6110 BATE 16:23:32
28 6110 LSE 16:23:31
2 6110 LSE 16:23:29
70 6110 LSE 16:23:29
20 6112 BATE 16:23:27
5 6112 BATE 16:23:27
11 6114 CHIX 16:22:59
2 6114 CHIX 16:22:59
9 6114 CHIX 16:22:57
16 6114 CHIX 16:22:45
19 6118 CHIX 16:22:36
9 6118 CHIX 16:22:34
14 6122 BATE 16:22:19
25 6122 CHIX 16:22:19
28 6122 CHIX 16:22:19
26 6122 CHIX 16:22:19
35 6122 LSE 16:22:19
50 6122 LSE 16:22:19
27 6122 LSE 16:22:19
71 6122 LSE 16:22:14
27 6122 CHIX 16:22:08
100 6124 LSE 16:21:52
29 6124 CHIX 16:21:45
71 6124 CHIX 16:21:37
45 6124 CHIX 16:21:37
13 6122 BATE 16:21:26
29 6122 CHIX 16:21:26
118 6122 LSE 16:21:26
4 6122 LSE 16:21:26
43 6124 CHIX 16:20:07
97 6124 LSE 16:20:07
27 6126 CHIX 16:20:05
99 6126 LSE 16:20:05
17 6126 BATE 16:20:01
15 6126 CHIX 16:20:01
24 6126 CHIX 16:20:01
50 6126 CHIX 16:20:00
53 6126 CHIX 16:20:00
44 6126 CHIX 16:20:00
33 6126 CHIX 16:20:00
39 6126 CHIX 16:20:00
102 6124 LSE 16:20:00
27 6126 BATE 16:19:29
26 6126 BATE 16:19:29
4 6126 CHIX 16:19:29
90 6126 CHIX 16:19:29
29 6126 CHIX 16:19:29
102 6126 LSE 16:19:29
9 6126 CHIX 16:19:11
12 6126 CHIX 16:19:06
45 6120 CHIX 16:18:42
21 6122 CHIX 16:18:02
8 6122 CHIX 16:18:02
87 6122 LSE 16:18:02
26 6124 CHIX 16:17:20
18 6124 BATE 16:17:10
27 6124 BATE 16:17:10
1 6124 BATE 16:17:10
81 6124 LSE 16:17:10
16 6124 LSE 16:17:10
25 6124 CHIX 16:16:32
7 6124 CHIX 16:16:32
34 6124 CHIX 16:16:32
104 6124 CHIX 16:16:32
8 6124 BATE 16:16:07
12 6124 BATE 16:16:07
28 6124 CHIX 16:16:07
90 6124 LSE 16:16:07
29 6124 CHIX 16:15:36
27 6124 CHIX 16:15:25
79 6124 CHIX 16:15:25
1 6124 LSE 16:15:07
43 6124 LSE 16:15:07
43 6124 LSE 16:14:54
21 6126 BATE 16:13:30
3 6126 BATE 16:13:30
27 6126 CHIX 16:13:30
23 6126 LSE 16:13:30
78 6126 LSE 16:13:30
29 6124 CHIX 16:11:26
11 6124 CHIX 16:11:24
24 6124 CHIX 16:11:24
35 6124 CHIX 16:11:24
23 6124 BATE 16:11:21
73 6124 CHIX 16:11:21
15 6124 CHIX 16:11:21
2 6124 LSE 16:11:21
100 6124 LSE 16:11:21
19 6126 BATE 16:11:11
39 6126 BATE 16:11:11
4 6126 LSE 16:11:11
5 6126 LSE 16:11:11
116 6126 LSE 16:11:11
38 6122 BATE 16:10:35
22 6122 BATE 16:10:35
65 6122 CHIX 16:10:35
47 6122 CHIX 16:10:35
147 6122 CHIX 16:10:35
99 6122 CHIX 16:10:35
8 6114 CHIX 16:08:23
26 6114 CHIX 16:08:23
14 6116 CHIX 16:08:21
3 6116 CHIX 16:08:21
4 6116 CHIX 16:08:21
5 6116 CHIX 16:08:21
6 6116 LSE 16:08:20
28 6118 CHIX 16:08:16
30 6118 CHIX 16:08:16
92 6116 LSE 16:08:16
19 6118 BATE 16:08:12
35 6120 CHIX 16:08:12
39 6120 LSE 16:08:12
57 6120 LSE 16:08:12
29 6122 CHIX 16:07:56
24 6122 CHIX 16:07:44
107 6122 LSE 16:07:44
48 6124 BATE 16:07:31
32 6124 BATE 16:07:31
141 6124 CHIX 16:07:31
68 6124 CHIX 16:07:31
24 6124 CHIX 16:07:31
50 6124 CHIX 16:07:31
53 6124 CHIX 16:07:31
77 6124 LSE 16:07:31
62 6124 LSE 16:07:31
22 6124 LSE 16:07:31
46 6124 LSE 16:07:31
58 6124 LSE 16:07:31
17 6116 BATE 16:07:25
78 6116 BATE 16:07:25
216 6116 CHIX 16:07:25
94 6116 LSE 16:07:25
29 6112 CHIX 16:04:32
21 6114 CHIX 16:04:32
24 6114 CHIX 16:04:32
25 6114 CHIX 16:04:32
95 6112 LSE 16:04:32
99 6114 LSE 16:04:32
4 6116 BATE 16:04:02
26 6116 CHIX 16:04:02
133 6116 CHIX 16:04:02
33 6116 CHIX 16:04:02
27 6116 CHIX 16:04:02
98 6116 LSE 16:04:02
86 6116 LSE 16:04:02
94 6114 CHIX 16:02:41
29 6114 CHIX 16:02:41
20 6116 BATE 16:02:36
27 6116 CHIX 16:00:35
54 6116 LSE 16:00:35
42 6116 LSE 16:00:35
13 6118 CHIX 16:00:09
13 6118 CHIX 16:00:09
9 6120 CHIX 16:00:05
24 6120 CHIX 16:00:05
16 6120 CHIX 16:00:05
98 6120 LSE 16:00:05
46 6120 CHIX 15:59:20
50 6120 CHIX 15:59:20
43 6120 CHIX 15:59:20
128 6120 LSE 15:59:20
26 6118 BATE 15:57:40
89 6118 CHIX 15:57:40
102 6118 LSE 15:57:40
86 6118 LSE 15:57:40
24 6116 CHIX 15:56:18
23 6116 CHIX 15:56:18
6 6112 CHIX 15:55:20
26 6112 CHIX 15:55:19
27 6112 CHIX 15:55:19
3 6110 CHIX 15:55:02
12 6110 CHIX 15:55:02
15 6110 CHIX 15:55:02
25 6110 CHIX 15:55:02
4 6110 BATE 15:54:32
15 6110 BATE 15:54:32
16 6110 BATE 15:54:25
102 6108 LSE 15:54:25
19 6114 BATE 15:54:06
35 6114 BATE 15:54:06
24 6112 CHIX 15:54:06
33 6114 CHIX 15:54:06
26 6114 CHIX 15:54:06
104 6114 LSE 15:54:06
14 6118 BATE 15:53:18
15 6118 BATE 15:53:18
3 6118 BATE 15:53:18
14 6116 CHIX 15:52:59
42 6116 LSE 15:52:59
53 6116 LSE 15:52:59
88 6116 LSE 15:52:59
113 6116 CHIX 15:52:53
17 6116 LSE 15:52:53
29 6118 BATE 15:52:51
9 6118 BATE 15:52:51
22 6118 BATE 15:52:51
15 6118 BATE 15:52:51
4 6118 BATE 15:52:51
16 6116 BATE 15:52:51
16 6116 BATE 15:52:51
44 6116 CHIX 15:52:51
27 6118 CHIX 15:52:51
16 6116 BATE 15:50:40
92 6116 LSE 15:50:40
31 6118 CHIX 15:50:34
50 6118 LSE 15:50:34
28 6120 CHIX 15:50:22
108 6120 LSE 15:50:06
13 6122 BATE 15:50:04
16 6122 BATE 15:50:04
20 6122 BATE 15:50:04
5 6122 BATE 15:50:04
19 6122 BATE 15:50:04
19 6122 BATE 15:50:04
101 6120 LSE 15:50:04
10 6122 BATE 15:50:00
43 6122 BATE 15:49:52
8 6122 BATE 15:49:52
20 6122 BATE 15:49:52
58 6122 BATE 15:49:52
26 6122 CHIX 15:49:52
44 6122 CHIX 15:49:52
56 6122 CHIX 15:49:52
23 6122 CHIX 15:49:51
24 6122 CHIX 15:49:51
12 6116 BATE 15:49:40
12 6116 BATE 15:49:40
12 6116 BATE 15:49:32
11 6116 BATE 15:49:30
1 6116 BATE 15:49:30
17 6116 BATE 15:49:26
16 6116 BATE 15:49:26
7 6116 BATE 15:49:26
29 6116 CHIX 15:49:25
28 6116 CHIX 15:49:25
13 6116 BATE 15:49:10
29 6116 BATE 15:49:10
18 6116 BATE 15:49:09
5 6116 CHIX 15:49:09
20 6116 CHIX 15:49:09
26 6116 CHIX 15:49:09
90 6116 LSE 15:49:09
28 6116 CHIX 15:47:25
85 6116 LSE 15:47:25
11 6118 BATE 15:47:20
15 6118 BATE 15:47:20
25 6118 CHIX 15:47:20
17 6120 BATE 15:46:22
19 6120 BATE 15:46:22
37 6120 BATE 15:46:22
172 6120 CHIX 15:46:22
13 6120 CHIX 15:46:22
41 6116 CHIX 15:45:20
41 6116 CHIX 15:45:20
32 6116 BATE 15:45:04
7 6116 BATE 15:45:04
34 6116 BATE 15:45:04
73 6116 BATE 15:45:04
35 6116 BATE 15:45:04
35 6116 BATE 15:45:04
2 6110 CHIX 15:43:40
27 6110 CHIX 15:43:40
9 6110 CHIX 15:43:36
33 6110 LSE 15:43:36
5 6110 CHIX 15:43:30
12 6110 CHIX 15:43:30
18 6110 LSE 15:43:13
6 6110 CHIX 15:43:12
5 6110 CHIX 15:43:12
30 6110 LSE 15:43:12
6 6110 LSE 15:43:11
5 6110 CHIX 15:43:01
11 6110 CHIX 15:43:01
26 6112 CHIX 15:43:00
24 6112 LSE 15:43:00
89 6112 LSE 15:43:00
18 6114 BATE 15:42:57
19 6114 BATE 15:42:57
19 6114 BATE 15:42:57
17 6114 BATE 15:42:57
16 6114 BATE 15:42:57
18 6114 BATE 15:42:57
44 6114 CHIX 15:42:57
163 6114 CHIX 15:42:57
87 6114 LSE 15:42:57
25 6114 BATE 15:42:10
17 6114 BATE 15:42:10
1 6114 CHIX 15:42:10
28 6112 CHIX 15:40:19
19 6112 BATE 15:40:17
18 6112 BATE 15:40:17
20 6112 BATE 15:40:17
39 6112 CHIX 15:40:17
46 6112 LSE 15:40:17
43 6112 LSE 15:40:17
24 6112 CHIX 15:40:00
16 6112 CHIX 15:40:00
17 6108 CHIX 15:38:50
12 6108 CHIX 15:38:50
20 6108 BATE 15:38:38
9 6106 CHIX 15:38:20
16 6106 CHIX 15:38:10
96 6106 LSE 15:38:10
10 6108 BATE 15:38:08
32 6108 CHIX 15:38:08
8 6108 CHIX 15:38:08
7 6108 BATE 15:38:06
18 6108 BATE 15:38:06
24 6108 CHIX 15:38:06
64 6108 LSE 15:38:06
30 6108 LSE 15:38:06
24 6108 CHIX 15:37:39
29 6108 CHIX 15:37:36
29 6108 CHIX 15:37:36
57 6110 CHIX 15:35:58
18 6112 BATE 15:35:55
27 6112 CHIX 15:35:55
102 6112 LSE 15:35:55
27 6114 CHIX 15:35:49
24 6114 CHIX 15:35:49
19 6116 BATE 15:35:46
14 6116 BATE 15:35:46
24 6116 CHIX 15:35:46
31 6116 CHIX 15:35:46
97 6116 LSE 15:35:46
2 6116 BATE 15:34:11
3 6116 BATE 15:34:11
5 6116 BATE 15:34:11
2 6116 BATE 15:34:05
6 6116 BATE 15:34:05
6 6116 BATE 15:34:01
9 6116 BATE 15:34:01
86 6116 LSE 15:34:01
7 6116 BATE 15:33:50
2 6116 BATE 15:33:40
3 6116 BATE 15:33:40
10 6114 BATE 15:33:11
9 6114 BATE 15:33:11
35 6114 LSE 15:33:09
7 6114 LSE 15:33:07
69 6114 LSE 15:33:07
4 6116 BATE 15:33:05
19 6116 BATE 15:33:05
30 6116 BATE 15:33:05
16 6116 BATE 15:33:05
20 6116 BATE 15:33:05
73 6116 BATE 15:33:05
94 6116 BATE 15:33:05
23 6116 BATE 15:33:05
25 6116 BATE 15:33:05
21 6116 CHIX 15:33:05
38 6116 CHIX 15:33:05
172 6116 CHIX 15:33:05
123 6116 LSE 15:33:05
33 6116 LSE 15:33:05
112 6116 LSE 15:33:05
40 6116 LSE 15:33:05
20 6114 BATE 15:32:41
34 6114 CHIX 15:32:41
17 6104 BATE 15:31:08
17 6104 BATE 15:31:08
20 6104 BATE 15:31:08
12 6106 CHIX 15:31:08
9 6104 CHIX 15:31:08
17 6104 CHIX 15:31:08
65 6104 LSE 15:31:08
22 6104 LSE 15:31:08
18 6106 BATE 15:30:25
18 6106 BATE 15:30:25
19 6106 BATE 15:30:25
94 6104 LSE 15:30:25
119 6106 LSE 15:30:25
96 6104 LSE 15:30:06
99 6106 LSE 15:30:05
46 6108 CHIX 15:30:00
228 6108 CHIX 15:30:00
50 6108 CHIX 15:29:58
25 6108 CHIX 15:29:58
17 6108 CHIX 15:29:58
24 6104 CHIX 15:29:14
14 6098 BATE 15:28:56
16 6100 BATE 15:28:26
98 6100 LSE 15:28:26
18 6102 BATE 15:27:07
18 6102 BATE 15:27:07
25 6102 CHIX 15:27:07
29 6102 CHIX 15:27:07
87 6102 LSE 15:27:07
20 6102 BATE 15:26:44
17 6104 BATE 15:26:44
47 6102 CHIX 15:26:44
26 6102 CHIX 15:26:44
25 6104 CHIX 15:26:44
48 6104 CHIX 15:26:44
117 6104 LSE 15:26:44
16 6106 BATE 15:26:11
16 6104 BATE 15:26:11
17 6104 BATE 15:26:11
5 6104 BATE 15:26:11
28 6104 CHIX 15:26:11
32 6104 CHIX 15:26:11
36 6104 CHIX 15:26:11
132 6104 LSE 15:26:11
102 6100 CHIX 15:24:42
30 6100 CHIX 15:24:42
3 6102 BATE 15:24:40
90 6100 LSE 15:24:34
28 6102 CHIX 15:24:17
29 6110 CHIX 15:24:04
12 6110 CHIX 15:24:04
45 6110 CHIX 15:24:04
33 6112 CHIX 15:24:01
16 6112 CHIX 15:24:01
11 6112 CHIX 15:23:56
16 6112 CHIX 15:23:49
12 6112 CHIX 15:23:46
19 6114 BATE 15:23:44
19 6114 CHIX 15:23:44
27 6114 CHIX 15:23:44
27 6114 CHIX 15:23:44
43 6114 LSE 15:23:44
2 6114 BATE 15:23:36
16 6114 BATE 15:23:36
5 6114 CHIX 15:23:36
3 6114 CHIX 15:23:28
9 6114 CHIX 15:23:13
12 6114 CHIX 15:23:12
49 6114 LSE 15:23:11
9 6114 CHIX 15:21:40
7 6114 CHIX 15:21:40
9 6114 CHIX 15:21:40
18 6114 BATE 15:21:34
1 6114 BATE 15:21:34
5 6114 CHIX 15:21:34
8 6114 BATE 15:21:30
22 6114 CHIX 15:21:30
28 6114 CHIX 15:21:30
17 6114 CHIX 15:21:30
10 6114 CHIX 15:21:30
16 6114 BATE 15:21:03
19 6114 BATE 15:20:52
39 6114 CHIX 15:20:52
25 6114 CHIX 15:20:52
29 6114 CHIX 15:20:52
27 6114 CHIX 15:20:52
25 6114 CHIX 15:20:52
23 6114 CHIX 15:20:52
98 6114 LSE 15:20:52
74 6114 LSE 15:20:52
25 6114 LSE 15:20:52
4 6114 CHIX 15:20:37
37 6114 CHIX 15:20:37
4 6114 CHIX 15:20:16
32 6114 CHIX 15:20:14
25 6114 CHIX 15:20:14
16 6114 CHIX 15:20:14
33 6114 CHIX 15:20:14
29 6114 CHIX 15:20:14
25 6114 CHIX 15:20:14
43 6114 CHIX 15:20:14
19 6116 BATE 15:20:13
16 6116 BATE 15:20:13
18 6116 BATE 15:20:13
38 6116 BATE 15:20:13
29 6116 CHIX 15:20:13
27 6116 CHIX 15:20:13
36 6116 CHIX 15:20:13
52 6116 CHIX 15:20:13
104 6116 CHIX 15:20:13
28 6116 CHIX 15:20:13
232 6116 CHIX 15:20:13
149 6116 CHIX 15:20:13
93 6112 LSE 15:20:13
91 6116 LSE 15:20:13
93 6116 LSE 15:20:13
10 6112 LSE 15:18:59
8 6112 LSE 15:18:59
7 6112 LSE 15:18:59
22 6112 CHIX 15:18:56
64 6112 CHIX 15:18:56
27 6112 CHIX 15:18:56
5 6112 CHIX 15:18:56
19 6108 BATE 15:18:17
19 6108 BATE 15:18:17
47 6108 BATE 15:18:17
3 6108 BATE 15:18:17
53 6108 BATE 15:18:17
128 6108 CHIX 15:18:17
29 6108 CHIX 15:18:17
14 6108 CHIX 15:18:17
103 6108 CHIX 15:18:17
6 6104 BATE 15:17:11
12 6104 BATE 15:17:11
30 6104 BATE 15:17:07
4 6104 BATE 15:17:07
39 6104 BATE 15:17:07
43 6104 BATE 15:17:07
35 6104 CHIX 15:17:07
31 6104 CHIX 15:17:07
106 6104 CHIX 15:17:07
99 6104 CHIX 15:17:07
1 6104 CHIX 15:17:07
9 6104 CHIX 15:17:07
28 6104 CHIX 15:17:07
3 6104 CHIX 15:17:07
11 6104 CHIX 15:17:07
55 6104 CHIX 15:17:07
41 6104 CHIX 15:17:07
14 6104 CHIX 15:17:07
42 6104 CHIX 15:17:07
21 6102 BATE 15:16:07
19 6102 BATE 15:16:07
28 6102 CHIX 15:16:07
167 6102 CHIX 15:16:07
44 6102 CHIX 15:16:07
95 6102 LSE 15:16:07
47 6102 CHIX 15:15:22
28 6102 CHIX 15:15:22
30 6102 CHIX 15:15:04
6 6102 CHIX 15:15:04
56 6102 CHIX 15:15:04
26 6102 CHIX 15:15:04
29 6102 CHIX 15:15:04
91 6102 LSE 15:15:04
26 6106 CHIX 15:14:47
19 6106 BATE 15:14:45
17 6106 BATE 15:14:45
51 6106 CHIX 15:14:45
36 6106 CHIX 15:14:45
25 6106 CHIX 15:14:45
28 6106 CHIX 15:14:45
24 6106 CHIX 15:14:45
104 6106 LSE 15:14:16
12 6108 CHIX 15:14:01
29 6108 CHIX 15:14:01
17 6108 BATE 15:13:53
9 6108 BATE 15:13:53
9 6108 BATE 15:13:53
20 6108 CHIX 15:13:53
50 6108 CHIX 15:13:53
104 6108 CHIX 15:13:53
27 6108 CHIX 15:13:53
52 6108 CHIX 15:13:53
54 6108 CHIX 15:13:53
75 6108 CHIX 15:13:53
41 6108 CHIX 15:13:53
87 6106 LSE 15:13:53
90 6108 LSE 15:13:53
18 6108 BATE 15:12:15
26 6108 BATE 15:12:15
17 6108 BATE 15:12:15
43 6108 BATE 15:12:15
26 6108 CHIX 15:12:15
127 6108 CHIX 15:12:15
3 6108 CHIX 15:12:15
38 6108 CHIX 15:12:15
115 6108 LSE 15:12:15
18 6108 BATE 15:11:46
40 6108 CHIX 15:11:46
137 6108 CHIX 15:11:46
3 6108 CHIX 15:11:46
5 6108 CHIX 15:11:36
227 6108 CHIX 15:11:36
13 6108 CHIX 15:11:36
24 6108 CHIX 15:11:36
252 6108 CHIX 15:11:36
19 6102 BATE 15:11:34
14 6102 BATE 15:11:34
31 6102 BATE 15:11:34
300 6108 CHIX 15:11:34
5 6108 CHIX 15:11:34
41 6102 CHIX 15:11:34
24 6102 CHIX 15:11:34
47 6102 CHIX 15:11:34
24 6102 CHIX 15:11:34
91 6102 CHIX 15:11:34
97 6102 LSE 15:11:34
94 6102 LSE 15:10:19
9 6102 BATE 15:10:16
32 6102 BATE 15:06:42
18 6102 BATE 15:06:42
25 6102 BATE 15:06:42
9 6102 BATE 15:06:42
60 6100 CHIX 15:06:42
76 6102 CHIX 15:06:42
7 6102 CHIX 15:06:42
31 6102 CHIX 15:06:42
24 6102 CHIX 15:06:42
130 6102 CHIX 15:06:42
97 6100 LSE 15:06:42
26 6102 LSE 15:06:42
64 6102 LSE 15:06:42
10 6102 BATE 15:06:17
12 6102 BATE 15:06:17
11 6102 BATE 15:06:17
9 6100 BATE 15:06:17
10 6100 BATE 15:06:17
18 6100 BATE 15:06:17
17 6100 BATE 15:06:17
81 6100 CHIX 15:06:17
19 6100 CHIX 15:06:17
62 6100 CHIX 15:06:17
25 6100 CHIX 15:06:17
104 6100 LSE 15:06:17
8 6100 CHIX 15:05:41
18 6100 BATE 15:05:29
29 6100 BATE 15:05:29
19 6100 BATE 15:05:29
25 6100 CHIX 15:05:29
71 6100 CHIX 15:05:29
85 6100 LSE 15:05:29
17 6100 BATE 15:04:20
19 6100 BATE 15:04:20
35 6100 BATE 15:04:20
87 6100 CHIX 15:04:20
53 6100 CHIX 15:04:20
90 6100 CHIX 15:04:20
2 6094 CHIX 15:03:38
23 6094 CHIX 15:03:38
28 6096 CHIX 15:03:03
42 6096 CHIX 15:03:03
21 6096 CHIX 15:03:03
1 6096 CHIX 15:03:00
5 6096 CHIX 15:02:50
29 6098 CHIX 15:02:44
31 6098 CHIX 15:02:42
5 6098 CHIX 15:02:40
10 6098 CHIX 15:02:37
9 6098 CHIX 15:02:30
5 6098 CHIX 15:02:30
16 6100 BATE 15:02:26
33 6100 CHIX 15:02:26
25 6100 CHIX 15:02:26
86 6100 LSE 15:02:26
18 6104 BATE 15:02:12
19 6104 BATE 15:02:12
28 6102 CHIX 15:02:12
24 6104 CHIX 15:02:12
47 6104 CHIX 15:02:12
27 6104 CHIX 15:02:12
29 6104 CHIX 15:02:12
16 6104 BATE 15:01:39
36 6104 LSE 15:01:39
50 6104 LSE 15:01:39
19 6104 LSE 15:01:39
117 6104 LSE 15:01:39
18 6106 CHIX 15:01:30
16 6106 CHIX 15:01:30
29 6106 CHIX 15:01:30
29 6106 CHIX 15:01:30
50 6106 LSE 15:01:30
9 6106 CHIX 15:01:20
28 6106 CHIX 15:01:17
29 6106 CHIX 15:01:17
31 6106 CHIX 15:01:17
28 6106 CHIX 15:01:17
16 6106 BATE 15:01:02
16 6106 BATE 15:01:02
19 6106 BATE 15:01:02
29 6106 CHIX 15:01:02
27 6106 CHIX 15:01:02
19 6106 CHIX 15:01:02
9 6106 CHIX 15:01:02
87 6106 LSE 15:01:00
16 6106 LSE 15:00:53
19 6106 BATE 15:00:43
25 6106 CHIX 15:00:43
34 6106 CHIX 15:00:43
39 6106 CHIX 15:00:39
19 6106 BATE 15:00:38
17 6106 BATE 15:00:38
29 6106 CHIX 15:00:38
2 6106 CHIX 15:00:38
29 6106 CHIX 15:00:38
50 6106 CHIX 15:00:38
27 6106 CHIX 15:00:37
19 6104 BATE 15:00:28
18 6104 BATE 15:00:28
16 6102 BATE 15:00:22
3 6102 BATE 15:00:22
19 6104 BATE 15:00:19
7 6104 BATE 15:00:19
3 6104 BATE 15:00:19
3 6104 BATE 15:00:19
5 6104 BATE 15:00:19
38 6108 CHIX 15:00:17
49 6108 CHIX 15:00:17
9 6108 CHIX 15:00:17
9 6108 CHIX 15:00:16
44 6108 CHIX 15:00:16
27 6108 CHIX 15:00:16
39 6108 CHIX 15:00:16
125 6108 CHIX 15:00:16
23 6108 CHIX 15:00:16
95 6108 CHIX 15:00:16
122 6108 CHIX 15:00:16
30 6108 CHIX 15:00:16
8 6108 CHIX 15:00:16
20 6108 CHIX 15:00:16
46 6108 CHIX 15:00:16
18 6092 BATE 15:00:03
18 6092 BATE 15:00:03
28 6096 CHIX 15:00:03
48 6096 LSE 15:00:03
54 6094 LSE 15:00:03
18 6096 BATE 15:00:02
1 6100 BATE 15:00:02
17 6100 BATE 15:00:02
17 6100 BATE 15:00:02
21 6100 BATE 15:00:02
31 6096 CHIX 15:00:02
14 6096 CHIX 15:00:02
11 6096 CHIX 15:00:02
28 6096 CHIX 15:00:02
8 6096 CHIX 15:00:02
20 6096 CHIX 15:00:02
25 6096 CHIX 15:00:02
27 6096 CHIX 15:00:02
26 6096 CHIX 15:00:02
28 6098 CHIX 15:00:02
29 6098 CHIX 15:00:02
26 6098 CHIX 15:00:02
26 6098 CHIX 15:00:02
36 6098 CHIX 15:00:02
26 6098 CHIX 15:00:02
73 6098 CHIX 15:00:02
27 6098 CHIX 15:00:02
29 6100 CHIX 15:00:02
51 6100 CHIX 15:00:02
27 6100 CHIX 15:00:02
27 6098 CHIX 15:00:02
29 6100 CHIX 15:00:02
27 6100 CHIX 15:00:02
29 6100 CHIX 15:00:02
41 6100 CHIX 15:00:02
28 6100 CHIX 15:00:02
95 6100 LSE 15:00:02
87 6100 LSE 15:00:02
19 6102 BATE 14:58:39
31 6102 BATE 14:58:39
2 6102 BATE 14:58:39
16 6102 BATE 14:58:39
26 6100 CHIX 14:58:39
29 6102 CHIX 14:58:39
86 6102 CHIX 14:58:39
26 6102 CHIX 14:58:39
114 6102 LSE 14:58:39
149 6102 LSE 14:58:39
19 6102 BATE 14:58:04
18 6102 BATE 14:58:04
26 6102 BATE 14:58:04
66 6102 CHIX 14:58:04
24 6102 CHIX 14:58:04
202 6102 CHIX 14:58:04
64 6102 BATE 14:57:57
77 6102 BATE 14:57:57
261 6102 CHIX 14:57:57
28 6094 CHIX 14:56:20
24 6096 CHIX 14:56:16
40 6096 CHIX 14:56:08
35 6096 CHIX 14:56:08
104 6096 LSE 14:56:08
18 6098 BATE 14:56:01
15 6098 BATE 14:55:42
5 6098 CHIX 14:55:42
19 6098 CHIX 14:55:42
9 6098 CHIX 14:55:42
24 6098 CHIX 14:55:42
30 6096 LSE 14:55:00
59 6096 LSE 14:55:00
2 6096 LSE 14:55:00
17 6098 BATE 14:54:28
17 6098 BATE 14:54:28
18 6098 BATE 14:54:28
65 6098 CHIX 14:54:28
40 6098 CHIX 14:54:28
161 6098 CHIX 14:54:28
96 6098 LSE 14:54:28
19 6096 CHIX 14:52:53
100 6092 LSE 14:52:49
1 6092 CHIX 14:52:03
22 6092 BATE 14:49:53
69 6092 CHIX 14:49:53
27 6092 CHIX 14:49:53
50 6092 LSE 14:49:53
47 6092 LSE 14:49:53
26 6090 CHIX 14:47:08
104 6090 LSE 14:47:08
4 6092 CHIX 14:46:30
104 6092 CHIX 14:46:30
16 6088 BATE 14:45:45
21 6090 BATE 14:45:41
27 6090 CHIX 14:45:41
22 6090 LSE 14:45:41
80 6090 LSE 14:45:41
27 6092 CHIX 14:44:52
4 6090 BATE 14:43:40
26 6090 CHIX 14:43:40
2 6090 CHIX 14:43:40
65 6090 LSE 14:43:40
35 6090 LSE 14:43:40
29 6090 CHIX 14:42:27
36 6090 LSE 14:42:27
54 6090 LSE 14:42:27
29 6090 CHIX 14:42:10
29 6092 CHIX 14:42:10
94 6090 LSE 14:42:10
35 6092 LSE 14:41:41
32 6092 LSE 14:41:41
25 6092 LSE 14:41:32
18 6096 BATE 14:41:20
20 6094 BATE 14:41:20
10 6094 BATE 14:41:20
28 6094 CHIX 14:41:20
28 6094 CHIX 14:41:20
105 6096 LSE 14:41:20
30 6098 CHIX 14:40:05
29 6098 LSE 14:40:05
66 6098 LSE 14:40:05
28 6100 CHIX 14:39:34
91 6100 LSE 14:39:34
167 6100 LSE 14:39:34
6 6100 LSE 14:39:34
18 6098 BATE 14:39:10
19 6098 BATE 14:39:10
27 6098 CHIX 14:39:10
100 6098 CHIX 14:39:10
16 6098 BATE 14:38:45
33 6092 BATE 14:37:38
18 6092 BATE 14:37:38
76 6092 CHIX 14:37:38
93 6092 LSE 14:37:38
73 6090 BATE 14:34:20
29 6090 CHIX 14:33:50
28 6090 CHIX 14:33:50
83 6090 LSE 14:33:50
18 6090 LSE 14:33:50
110 6090 CHIX 14:33:30
92 6090 LSE 14:33:30
13 6090 LSE 14:33:30
93 6090 LSE 14:33:30
43 6090 LSE 14:33:30
9 6090 LSE 14:33:12
19 6082 BATE 14:32:05
19 6082 CHIX 14:32:05
71 6082 LSE 14:32:05
37 6082 LSE 14:32:05
47 6080 CHIX 14:31:26
34 6080 CHIX 14:31:26
8 6074 CHIX 14:31:04
21 6074 CHIX 14:31:04
13 6078 BATE 14:30:54
4 6078 BATE 14:30:54
16 6078 BATE 14:30:54
39 6078 CHIX 14:30:54
94 6078 LSE 14:30:54
28 6080 CHIX 14:30:41
23 6080 LSE 14:30:37
64 6080 LSE 14:30:37
29 6084 CHIX 14:30:10
26 6084 CHIX 14:30:10
88 6084 LSE 14:30:08
29 6086 CHIX 14:30:06
108 6086 LSE 14:30:06
17 6088 BATE 14:29:10
19 6088 BATE 14:29:10
14 6088 CHIX 14:29:10
12 6088 CHIX 14:29:10
146 6088 LSE 14:29:10
21 6092 BATE 14:28:03
43 6092 CHIX 14:28:03
39 6092 CHIX 14:28:03
16 6092 CHIX 14:28:03
84 6092 CHIX 14:28:03
88 6092 LSE 14:28:03
24 6090 CHIX 14:26:22
18 6094 BATE 14:25:24
32 6096 BATE 14:25:24
35 6094 CHIX 14:25:24
37 6094 CHIX 14:25:24
29 6096 CHIX 14:25:24
26 6096 CHIX 14:25:24
52 6094 LSE 14:25:24
50 6094 LSE 14:25:24
91 6096 LSE 14:25:24
32 6098 CHIX 14:23:56
14 6098 CHIX 14:17:29
85 6098 LSE 14:17:29
15 6098 CHIX 14:17:15
7 6098 CHIX 14:17:15
18 6098 CHIX 14:16:57
26 6098 BATE 14:16:21
25 6098 CHIX 14:16:21
28 6098 CHIX 14:16:21
102 6098 LSE 14:16:21
34 6098 BATE 14:14:05
24 6100 CHIX 14:09:35
21 6100 LSE 14:09:35
76 6100 LSE 14:09:35
44 6102 BATE 14:09:34
33 6102 CHIX 14:09:34
69 6102 CHIX 14:09:34
50 6102 LSE 14:09:34
104 6102 LSE 14:09:34
16 6096 BATE 14:06:27
19 6096 BATE 14:06:27
29 6096 CHIX 14:06:27
97 6096 CHIX 14:06:27
91 6096 LSE 14:06:27
93 6090 CHIX 14:01:51
22 6088 CHIX 14:01:27
29 6088 CHIX 14:01:27
27 6090 LSE 14:01:27
77 6090 LSE 14:01:27
35 6092 CHIX 14:01:23
25 6092 CHIX 14:01:23
6 6092 CHIX 14:01:23
6 6092 CHIX 14:01:16
13 6092 CHIX 14:01:11
40 6092 CHIX 14:01:11
56 6092 LSE 14:01:11
42 6092 LSE 14:01:11
44 6092 LSE 14:01:11
48 6092 LSE 14:01:11
10 6092 BATE 14:01:03
9 6092 BATE 14:00:45
17 6092 BATE 13:59:35
35 6092 BATE 13:59:35
19 6092 BATE 13:59:35
56 6092 CHIX 13:59:35
40 6092 CHIX 13:59:35
103 6092 LSE 13:59:35
30 6090 CHIX 13:53:52
44 6090 CHIX 13:53:52
4 6090 CHIX 13:53:52
3 6088 BATE 13:52:50
7 6088 LSE 13:51:39
9 6088 LSE 13:51:39
50 6088 LSE 13:51:39
50 6088 CHIX 13:51:27
3 6088 CHIX 13:51:27
29 6088 LSE 13:51:27
28 6086 CHIX 13:51:03
57 6086 CHIX 13:51:03
101 6086 LSE 13:51:03
111 6086 LSE 13:51:03
35 6088 BATE 13:50:25
3 6088 BATE 13:50:23
1 6088 BATE 13:50:23
14 6086 BATE 13:50:03
30 6086 BATE 13:50:03
24 6080 CHIX 13:49:23
54 6080 CHIX 13:49:23
26 6080 CHIX 13:49:23
81 6080 CHIX 13:49:23
38 6080 LSE 13:49:23
54 6080 LSE 13:49:23
18 6080 LSE 13:49:23
84 6080 LSE 13:49:23
27 6080 BATE 13:48:11
29 6080 CHIX 13:48:11
61 6080 CHIX 13:48:11
115 6080 LSE 13:48:11
5 6080 LSE 13:48:11
28 6078 CHIX 13:43:53
29 6078 CHIX 13:43:53
16 6078 LSE 13:43:53
90 6078 LSE 13:43:53
37 6076 CHIX 13:43:21
17 6078 BATE 13:39:38
20 6078 BATE 13:39:38
29 6078 CHIX 13:39:38
40 6078 CHIX 13:39:38
11 6078 CHIX 13:39:38
19 6078 CHIX 13:39:38
5 6078 CHIX 13:39:38
86 6078 LSE 13:39:38
27 6078 CHIX 13:38:33
23 6078 CHIX 13:38:33
32 6078 CHIX 13:38:33
38 6080 CHIX 13:37:45
92 6080 LSE 13:37:45
30 6078 CHIX 13:36:47
85 6078 LSE 13:36:47
18 6080 BATE 13:36:25
36 6080 CHIX 13:36:25
88 6080 LSE 13:36:25
8 6080 LSE 13:36:25
28 6080 CHIX 13:33:17
87 6080 LSE 13:33:17
57 6080 LSE 13:33:17
42 6080 LSE 13:33:17
18 6078 BATE 13:31:10
36 6080 CHIX 13:31:10
68 6078 CHIX 13:31:10
42 6078 CHIX 13:31:10
22 6078 LSE 13:31:10
89 6078 LSE 13:31:10
31 6074 CHIX 13:28:37
16 6074 BATE 13:27:51
42 6074 CHIX 13:27:51
105 6074 LSE 13:27:51
28 6070 CHIX 13:26:03
26 6070 BATE 13:25:30
30 6070 CHIX 13:25:30
44 6070 LSE 13:25:30
46 6070 LSE 13:25:30
17 6068 BATE 13:22:36
23 6068 BATE 13:22:36
28 6068 CHIX 13:22:36
29 6068 CHIX 13:22:36
26 6068 CHIX 13:20:50
55 6068 CHIX 13:20:50
18 6068 CHIX 13:20:50
52 6064 LSE 13:20:12
49 6064 LSE 13:20:12
60 6066 CHIX 13:20:04
47 6066 CHIX 13:20:04
36 6062 CHIX 13:17:31
25 6066 CHIX 13:16:12
19 6068 BATE 13:11:57
29 6068 CHIX 13:11:57
27 6068 CHIX 13:11:57
85 6068 LSE 13:11:57
28 6070 CHIX 13:10:02
26 6070 CHIX 13:10:02
95 6070 LSE 13:10:02
19 6074 CHIX 13:08:21
40 6068 LSE 13:07:54
26 6070 BATE 13:06:13
12 6070 CHIX 13:06:13
10 6070 CHIX 13:06:13
10 6068 CHIX 13:04:50
14 6068 CHIX 13:04:50
29 6062 CHIX 13:01:52
73 6062 CHIX 13:01:52
21 6058 BATE 13:00:07
39 6058 CHIX 13:00:07
83 6058 LSE 13:00:07
15 6058 LSE 12:59:55
18 6062 BATE 12:59:37
24 6062 CHIX 12:59:15
18 6062 LSE 12:59:15
77 6062 LSE 12:59:15
22 6064 BATE 12:58:47
23 6064 BATE 12:58:47
18 6064 BATE 12:58:47
27 6064 CHIX 12:58:47
29 6064 CHIX 12:58:47
35 6064 LSE 12:58:47
38 6064 LSE 12:58:47
18 6064 LSE 12:58:47
89 6064 LSE 12:58:43
26 6064 CHIX 12:58:37
38 6064 LSE 12:58:37
4 6064 LSE 12:58:37
54 6064 LSE 12:58:37
28 6068 CHIX 12:58:35
70 6068 LSE 12:58:35
16 6068 LSE 12:58:35
8 6068 LSE 12:58:35
44 6060 BATE 12:58:20
32 6058 CHIX 12:54:28
12 6058 CHIX 12:54:28
64 6058 CHIX 12:54:28
16 6054 BATE 12:52:02
18 6054 BATE 12:52:02
12 6054 BATE 12:52:02
28 6054 CHIX 12:52:02
31 6054 CHIX 12:52:02
26 6054 CHIX 12:52:02
93 6054 LSE 12:52:02
90 6054 LSE 12:52:02
4 6054 BATE 12:50:36
17 6054 BATE 12:50:25
34 6052 CHIX 12:50:25
98 6054 LSE 12:50:25
16 6060 BATE 12:47:10
19 6058 BATE 12:47:10
25 6056 CHIX 12:47:10
35 6056 CHIX 12:47:10
30 6058 CHIX 12:47:10
25 6062 CHIX 12:47:10
92 6056 LSE 12:47:10
2 6058 LSE 12:47:10
89 6056 LSE 12:47:10
53 6058 LSE 12:47:10
43 6058 LSE 12:47:10
101 6062 LSE 12:47:10
27 6066 CHIX 12:40:20
37 6066 CHIX 12:40:20
101 6066 LSE 12:40:20
19 6064 BATE 12:39:04
147 6064 LSE 12:39:04
88 6064 LSE 12:39:04
45 6064 CHIX 12:38:33
27 6062 CHIX 12:38:15
22 6066 CHIX 12:38:15
40 6066 CHIX 12:38:15
7 6066 CHIX 12:38:15
25 6062 BATE 12:38:05
101 6062 CHIX 12:38:05
84 6062 LSE 12:38:05
20 6060 CHIX 12:36:20
25 6060 CHIX 12:36:20
87 6058 LSE 12:36:20
21 6060 BATE 12:33:46
45 6060 CHIX 12:33:46
29 6060 CHIX 12:33:46
64 6060 CHIX 12:33:46
40 6060 CHIX 12:33:46
103 6060 LSE 12:33:46
77 6058 LSE 12:31:12
48 6058 LSE 12:31:12
98 6058 LSE 12:30:38
103 6056 BATE 12:30:37
77 6056 CHIX 12:30:37
4 6048 CHIX 12:22:50
16 6048 CHIX 12:22:50
25 6044 CHIX 12:22:31
25 6044 LSE 12:22:31
75 6044 LSE 12:22:31
44 6046 CHIX 12:22:15
27 6046 CHIX 12:22:15
36 6048 BATE 12:22:14
96 6046 LSE 12:22:14
59 6044 BATE 12:19:26
103 6046 CHIX 12:19:23
37 6046 LSE 12:19:23
98 6044 LSE 12:19:23
50 6046 LSE 12:19:23
36 6046 LSE 12:19:23
29 6032 CHIX 12:14:05
27 6036 CHIX 12:11:15
104 6036 LSE 12:11:15
25 6034 CHIX 12:07:20
24 6040 CHIX 12:05:57
19 6042 BATE 12:04:53
3 6044 BATE 12:04:33
14 6044 BATE 12:04:33
5 6044 BATE 12:04:33
16 6044 BATE 12:04:33
25 6044 CHIX 12:04:33
29 6044 CHIX 12:04:33
2 6042 BATE 12:02:32
3 6046 BATE 12:02:30
3 6044 CHIX 12:02:30
17 6044 CHIX 12:02:30
9 6044 CHIX 12:02:30
88 6044 LSE 12:02:30
51 6046 CHIX 12:02:27
23 6046 CHIX 12:02:27
5 6046 CHIX 12:02:27
23 6046 LSE 12:02:27
74 6046 LSE 12:02:27
68 6046 LSE 12:02:27
30 6046 LSE 12:02:27
19 6044 BATE 11:57:53
28 6042 CHIX 11:56:55
26 6038 CHIX 11:55:02
96 6038 LSE 11:55:02
19 6036 BATE 11:53:17
24 6036 CHIX 11:53:17
32 6036 LSE 11:53:17
63 6036 LSE 11:53:17
102 6036 LSE 11:52:31
23 6038 BATE 11:49:22
27 6038 CHIX 11:49:22
25 6038 CHIX 11:49:22
16 6038 CHIX 11:45:27
45 6038 LSE 11:45:27
29 6040 CHIX 11:43:30
29 6038 CHIX 11:41:56
20 6040 BATE 11:41:08
26 6040 CHIX 11:41:08
9 6040 LSE 11:41:08
109 6040 LSE 11:41:08
25 6040 CHIX 11:37:15
26 6040 CHIX 11:35:10
27 6040 CHIX 11:33:05
27 6044 CHIX 11:30:08
30 6040 CHIX 11:28:17
1 6040 CHIX 11:28:17
16 6042 BATE 11:28:08
19 6042 BATE 11:28:08
2 6042 LSE 11:28:08
85 6042 LSE 11:28:08
100 6042 LSE 11:28:08
26 6044 CHIX 11:27:34
28 6044 CHIX 11:27:34
16 6044 CHIX 11:27:08
24 6038 CHIX 11:23:35
17 6038 BATE 11:23:20
25 6040 CHIX 11:23:20
24 6040 CHIX 11:23:20
30 6038 LSE 11:23:20
63 6038 LSE 11:23:20
17 6040 BATE 11:22:44
29 6038 CHIX 11:22:44
47 6038 CHIX 11:17:47
9 6038 CHIX 11:17:45
27 6030 CHIX 11:13:30
25 6022 CHIX 11:06:31
29 6024 CHIX 11:06:31
16 6024 CHIX 11:06:31
19 6026 LSE 11:05:36
49 6026 LSE 11:05:36
35 6024 LSE 11:05:36
56 6026 LSE 11:05:36
48 6026 LSE 11:05:36
18 6024 BATE 11:02:36
28 6026 CHIX 11:02:34
25 6026 CHIX 11:02:34
1 6026 CHIX 11:02:28
27 6028 CHIX 11:02:14
25 6030 CHIX 11:01:05
18 6034 BATE 11:00:38
27 6034 CHIX 11:00:38
92 6034 LSE 11:00:38
70 6034 LSE 11:00:38
33 6034 LSE 11:00:38
24 6034 CHIX 10:58:30
17 6034 BATE 10:56:22
17 6036 BATE 10:56:10
27 6036 CHIX 10:56:10
96 6034 LSE 10:56:10
18 6036 BATE 10:46:42
20 6038 BATE 10:46:40
27 6038 CHIX 10:46:40
25 6038 CHIX 10:46:40
28 6040 CHIX 10:44:09
3 6042 CHIX 10:43:43
5 6042 CHIX 10:43:43
20 6042 CHIX 10:43:43
93 6042 LSE 10:43:43
26 6044 CHIX 10:43:24
19 6046 BATE 10:43:22
37 6046 CHIX 10:43:22
26 6046 CHIX 10:43:22
3 6046 CHIX 10:43:22
98 6046 LSE 10:43:22
28 6044 CHIX 10:40:09
29 6046 CHIX 10:36:08
18 6042 BATE 10:34:33
18 6046 BATE 10:34:28
3 6046 CHIX 10:34:28
22 6046 CHIX 10:34:28
28 6046 CHIX 10:34:28
89 6046 LSE 10:34:28
52 6050 LSE 10:33:18
49 6050 LSE 10:33:18
17 6052 BATE 10:33:11
2 6052 LSE 10:33:11
92 6052 LSE 10:33:11
114 6036 LSE 10:32:09
25 6034 CHIX 10:32:08
25 6034 CHIX 10:32:08
88 6036 LSE 10:32:08
41 6036 LSE 10:31:54
59 6036 LSE 10:31:54
5 6036 LSE 10:31:54
19 6030 CHIX 10:30:45
9 6030 CHIX 10:30:45
16 6032 BATE 10:30:43
93 6032 LSE 10:30:43
7 6032 LSE 10:30:43
24 6034 CHIX 10:30:20
28 6034 CHIX 10:30:20
18 6028 BATE 10:28:09
24 6028 CHIX 10:28:09
87 6030 LSE 10:27:51
27 6032 CHIX 10:26:56
94 6032 LSE 10:26:56
8 6034 BATE 10:24:56
26 6034 CHIX 10:23:56
51 6034 CHIX 10:23:56
25 6026 CHIX 10:18:24
29 6026 CHIX 10:16:28
97 6026 LSE 10:16:28
33 6028 CHIX 10:14:44
29 6028 CHIX 10:14:44
16 6020 BATE 10:13:54
25 6020 LSE 10:13:54
60 6020 LSE 10:13:54
84 6024 LSE 10:13:00
30 6024 CHIX 10:11:50
25 6024 CHIX 10:11:35
24 6024 CHIX 10:11:35
25 6016 CHIX 10:05:18
94 6014 LSE 10:05:18
8 6014 LSE 10:05:18
33 6018 CHIX 10:05:02
103 6018 LSE 10:05:02
17 6018 BATE 10:00:07
25 6018 CHIX 10:00:07
95 6018 LSE 10:00:07
4 6018 BATE 09:58:22
10 6018 BATE 09:58:00
8 6018 BATE 09:58:00
27 6020 CHIX 09:57:59
19 6022 BATE 09:57:37
29 6022 CHIX 09:57:37
94 6020 LSE 09:57:37
89 6024 LSE 09:55:44
5 6024 LSE 09:55:41
24 6022 CHIX 09:54:20
5 6024 CHIX 09:54:10
18 6022 CHIX 09:53:59
29 6016 CHIX 09:52:51
66 6016 LSE 09:52:51
34 6016 LSE 09:52:51
27 6018 CHIX 09:51:52
28 6018 CHIX 09:51:52
18 6020 BATE 09:49:54
29 6020 CHIX 09:49:54
93 6020 LSE 09:49:54
91 6010 LSE 09:45:46
28 6016 CHIX 09:44:48
93 6016 LSE 09:44:48
27 6016 CHIX 09:42:34
104 6016 LSE 09:42:34
25 6016 CHIX 09:41:24
25 6016 BATE 09:40:46
22 6014 BATE 09:40:46
25 6016 CHIX 09:40:46
87 6016 LSE 09:40:46
16 6020 BATE 09:39:23
26 6022 CHIX 09:38:47
29 6022 CHIX 09:38:47
97 6020 LSE 09:38:47
26 6024 CHIX 09:37:07
18 6020 BATE 09:35:12
28 6020 CHIX 09:35:12
24 6024 CHIX 09:35:12
96 6024 LSE 09:35:12
26 6028 CHIX 09:32:11
17 6028 BATE 09:30:02
29 6028 CHIX 09:30:02
24 6030 CHIX 09:30:02
28 6028 CHIX 09:30:02
26 6028 CHIX 09:30:02
27 6030 CHIX 09:30:02
51 6026 LSE 09:30:02
42 6026 LSE 09:30:02
28 6024 CHIX 09:28:25
21 6020 BATE 09:26:43
25 6020 CHIX 09:26:43
98 6018 LSE 09:26:43
25 6022 CHIX 09:24:56
27 6016 CHIX 09:24:16
29 6020 CHIX 09:24:16
19 6018 BATE 09:20:28
26 6020 CHIX 09:20:25
30 6020 CHIX 09:20:25
12 6020 LSE 09:20:25
91 6020 LSE 09:20:25
96 6020 LSE 09:20:25
27 6024 CHIX 09:20:03
37 6024 CHIX 09:20:03
33 6016 CHIX 09:16:47
17 6014 BATE 09:15:21
18 6016 CHIX 09:15:04
15 6016 CHIX 09:15:04
25 6018 CHIX 09:14:33
29 6018 CHIX 09:14:33
24 6014 CHIX 09:12:06
16 6018 BATE 09:11:27
24 6020 CHIX 09:11:27
29 6018 CHIX 09:11:27
27 6018 CHIX 09:11:27
91 6018 LSE 09:11:27
16 6012 BATE 09:07:46
24 6012 CHIX 09:07:46
28 6014 CHIX 09:07:44
6 6004 BATE 09:05:58
4 6004 BATE 09:05:56
11 6006 BATE 09:05:54
2 6006 BATE 09:05:54
6 6006 BATE 09:05:54
28 6012 CHIX 09:05:43
99 6012 LSE 09:05:09
26 6014 CHIX 09:04:48
25 6016 CHIX 09:04:48
16 6018 BATE 09:04:45
28 6018 CHIX 09:04:45
99 6018 LSE 09:04:45
17 6024 BATE 09:02:32
18 6024 BATE 09:02:32
27 6024 CHIX 09:02:32
15 6022 CHIX 09:01:50
13 6022 CHIX 09:01:50
44 6022 CHIX 09:01:50
18 6024 BATE 09:00:48
28 6020 CHIX 09:00:48
31 6022 CHIX 09:00:48
28 6026 CHIX 09:00:00
105 6026 LSE 09:00:00
27 6026 CHIX 08:58:41
85 6026 LSE 08:58:41
74 6028 CHIX 08:58:35
42 6022 CHIX 08:57:20
60 6022 CHIX 08:57:20
21 6014 BATE 08:56:27
98 6014 LSE 08:56:27
16 6016 BATE 08:56:23
100 6016 LSE 08:55:58
27 6020 CHIX 08:55:10
28 6018 CHIX 08:55:10
10 6018 CHIX 08:55:10
76 6020 CHIX 08:55:02
20 6006 BATE 08:53:09
27 6008 CHIX 08:53:09
98 6008 LSE 08:53:09
28 6010 CHIX 08:53:03
27 6008 CHIX 08:50:20
29 6010 CHIX 08:50:20
25 6006 CHIX 08:49:34
28 6006 CHIX 08:49:34
19 5998 BATE 08:46:17
18 5998 BATE 08:46:17
28 5998 CHIX 08:46:17
28 5998 CHIX 08:46:17
17 5996 BATE 08:44:18
24 6002 CHIX 08:42:21
19 6006 BATE 08:40:09
16 6006 BATE 08:40:09
27 6008 CHIX 08:38:40
18 6008 BATE 08:36:55
29 6008 BATE 08:36:55
28 6008 CHIX 08:36:39
70 6010 LSE 08:36:39
15 6010 LSE 08:36:39
101 6008 LSE 08:36:39
27 6002 CHIX 08:33:46
25 6006 CHIX 08:32:05
32 6006 CHIX 08:32:05
26 6012 CHIX 08:31:42
26 6022 CHIX 08:30:46
24 6030 CHIX 08:30:40
99 6024 LSE 08:30:40
25 6016 CHIX 08:26:04
17 6024 BATE 08:25:03
25 6022 CHIX 08:25:03
27 6028 CHIX 08:25:01
24 6028 CHIX 08:25:01
33 6028 LSE 08:25:01
70 6028 LSE 08:25:01
24 6030 CHIX 08:24:32
25 6030 CHIX 08:24:22
84 6030 LSE 08:24:22
18 6032 BATE 08:23:30
18 6032 BATE 08:23:30
27 6030 CHIX 08:23:20
18 6026 BATE 08:20:15
27 6028 CHIX 08:20:15
24 6028 CHIX 08:20:15
154 6028 CHIX 08:20:15
88 6024 LSE 08:20:15
29 6024 CHIX 08:19:47
17 6024 CHIX 08:19:47
19 6020 BATE 08:19:07
25 6020 CHIX 08:19:07
44 6022 CHIX 08:18:53
28 6022 CHIX 08:18:31
24 6034 CHIX 08:17:46
95 6032 LSE 08:17:46
19 6034 BATE 08:16:48
25 6036 CHIX 08:16:48
25 6036 CHIX 08:16:48
28 6034 CHIX 08:16:48
26 6034 CHIX 08:16:48
29 6036 CHIX 08:16:48
29 6036 CHIX 08:16:48
18 6038 BATE 08:16:39
16 6040 BATE 08:16:37
43 6038 CHIX 08:16:30
20 6036 CHIX 08:16:20
28 6034 CHIX 08:15:48
17 6030 BATE 08:15:03
25 6028 CHIX 08:15:03
26 6028 CHIX 08:14:16
25 6030 CHIX 08:14:16
95 6028 LSE 08:14:16
103 6028 LSE 08:14:16
36 6034 CHIX 08:14:02
20 6034 CHIX 08:14:02
18 6022 BATE 08:13:30
32 6022 CHIX 08:13:30
108 6022 LSE 08:13:30
17 6024 BATE 08:13:28
20 6022 BATE 08:12:21
67 6026 CHIX 08:12:15
88 6026 CHIX 08:12:15
17 6020 BATE 08:12:10
28 6016 CHIX 08:12:08
104 6012 LSE 08:12:08
30 6022 CHIX 08:11:40
25 6024 BATE 08:11:39
18 6028 BATE 08:11:39
24 6026 CHIX 08:11:39
29 6028 CHIX 08:11:39
96 6024 LSE 08:11:39
97 6026 LSE 08:11:39
91 6028 LSE 08:11:39
16 6030 BATE 08:11:33
26 6028 CHIX 08:11:33
24 6032 CHIX 08:11:33
65 6034 CHIX 08:11:27
99 6024 LSE 08:11:27
43 6026 CHIX 08:10:18
13 6026 CHIX 08:10:18
71 6026 CHIX 08:10:18
24 6022 CHIX 08:10:13
24 6018 CHIX 08:09:04
93 6018 LSE 08:09:04
18 6006 BATE 08:04:08
19 6006 BATE 08:04:08
29 6010 CHIX 08:03:48
101 6020 LSE 08:03:06
7 6022 CHIX 08:03:04
21 6022 CHIX 08:03:04
17 6024 BATE 08:03:03
9 6026 CHIX 08:03:02
19 6026 CHIX 08:03:02
25 6028 CHIX 08:02:52
92 6004 LSE 08:01:40
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
POSSSEFWLEESEFW
(END) Dow Jones Newswires
July 04, 2022 13:14 ET (17:14 GMT)
Grafico Azioni Next (LSE:NXT)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Next (LSE:NXT)
Storico
Da Apr 2023 a Apr 2024
