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 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